1640852100000|2021-12-30 08:15:00|19158.49|19158.49|19116.02|19116.02|19159.95|19159.95|19116.02|19116.02|0
1640852110000|2021-12-30 08:15:10|19119.11|19119.11|19116.55|19116.55|19119.11|19119.11|19116.55|19116.55|0
1640852120000|2021-12-30 08:15:20|19118.36|19118.36|19109.07|19109.07|19119|19119|19109.07|19109.07|0
1640852130000|2021-12-30 08:15:30|19108.52|19108.52|19109.16|19109.16|19109.16|19109.16|19108.52|19108.52|0
1640852140000|2021-12-30 08:15:40|19109.81|19109.81|19108.52|19108.52|19109.81|19109.81|19108.52|19108.52|0
1640852150000|2021-12-30 08:15:50|19110.45|19110.45|19109.16|19109.16|19110.45|19110.45|19109.16|19109.16|0
1640852160000|2021-12-30 08:16:00|19125.25|19125.25|19122.79|19122.79|19125.25|19125.25|19122.15|19122.15|0
1640852170000|2021-12-30 08:16:10|19124.08|19124.08|19116.29|19116.29|19128.68|19128.68|19116.29|19116.29|0
1640852190000|2021-12-30 08:16:30|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|0
1640852210000|2021-12-30 08:16:50|19112.44|19112.44|19112.44|19112.44|19112.44|19112.44|19112.44|19112.44|0
1640852240000|2021-12-30 08:17:20|19115.01|19115.01|19115.01|19115.01|19115.01|19115.01|19115.01|19115.01|0
1640852290000|2021-12-30 08:18:10|19124.94|19124.94|19140.61|19140.61|19140.61|19140.61|19124.94|19124.94|0
1640852310000|2021-12-30 08:18:30|19137.4|19137.4|19134.19|19134.19|19137.4|19137.4|19134.19|19134.19|0
1640852320000|2021-12-30 08:18:40|19134.95|19134.95|19134.95|19134.95|19134.95|19134.95|19134.95|19134.95|0
1640852350000|2021-12-30 08:19:10|19133.02|19133.02|19133.02|19133.02|19133.02|19133.02|19133.02|19133.02|0
1640852360000|2021-12-30 08:19:20|19129.63|19129.63|19125.78|19125.78|19129.63|19129.63|19125.78|19125.78|0
1640852370000|2021-12-30 08:19:30|19124.5|19124.5|19124.5|19124.5|19124.5|19124.5|19124.5|19124.5|0
1640852390000|2021-12-30 08:19:50|19129.77|19129.77|19129.77|19129.77|19129.77|19129.77|19129.77|19129.77|0
1640852460000|2021-12-30 08:21:00|19125.63|19125.63|19126.32|19126.32|19126.32|19126.32|19123.75|19123.75|0
1640852470000|2021-12-30 08:21:10|19126.96|19126.96|19126.96|19126.96|19126.96|19126.96|19126.96|19126.96|0
1640852480000|2021-12-30 08:21:20|19133.15|19133.15|19136.85|19136.85|19138.93|19138.93|19133.15|19133.15|0
1640852490000|2021-12-30 08:21:30|19137.49|19137.49|19139.41|19139.41|19139.41|19139.41|19137.49|19137.49|0
1640852500000|2021-12-30 08:21:40|19137.49|19137.49|19136.2|19136.2|19140.05|19140.05|19136.2|19136.2|0
1640852510000|2021-12-30 08:21:50|19137.49|19137.49|19137.49|19137.49|19137.49|19137.49|19137.49|19137.49|0
1640852540000|2021-12-30 08:22:20|19140.58|19140.58|19140.58|19140.58|19140.58|19140.58|19140.58|19140.58|0
1640852550000|2021-12-30 08:22:30|19137.38|19137.38|19134.28|19134.28|19137.38|19137.38|19134.28|19134.28|0
1640852570000|2021-12-30 08:22:50|19129.15|19129.15|19129.15|19129.15|19129.15|19129.15|19129.15|19129.15|0
1640852580000|2021-12-30 08:23:00|19128.5|19128.5|19131.71|19131.71|19131.71|19131.71|19128.5|19128.5|0
1640852590000|2021-12-30 08:23:10|19134.92|19134.92|19134.92|19134.92|19134.92|19134.92|19134.92|19134.92|0
1640852620000|2021-12-30 08:23:40|19138.77|19138.77|19138.77|19138.77|19138.77|19138.77|19138.77|19138.77|0
1640852640000|2021-12-30 08:24:00|19142.62|19142.62|19142.62|19142.62|19142.62|19142.62|19142.62|19142.62|0
1640852720000|2021-12-30 08:25:20|19140.18|19140.18|19142.62|19142.62|19142.62|19142.62|19140.18|19140.18|0
1640852750000|2021-12-30 08:25:50|19141.16|19141.16|19141.16|19141.16|19141.16|19141.16|19141.16|19141.16|0
1640852780000|2021-12-30 08:26:20|19146.29|19146.29|19146.29|19146.29|19146.29|19146.29|19146.29|19146.29|0
1640852790000|2021-12-30 08:26:30|19148.86|19148.86|19149.83|19149.83|19151.95|19151.95|19148.86|19148.86|0
1640852800000|2021-12-30 08:26:40|19151.76|19151.76|19148.34|19148.34|19151.76|19151.76|19148.34|19148.34|0
1640852810000|2021-12-30 08:26:50|19146.88|19146.88|19146.88|19146.88|19146.88|19146.88|19146.88|19146.88|0
1640852820000|2021-12-30 08:27:00|19125.2|19125.2|19143.78|19143.78|19143.78|19143.78|19122.11|19122.11|0
1640852830000|2021-12-30 08:27:10|19140.69|19140.69|19140.69|19140.69|19140.69|19140.69|19140.69|19140.69|0
1640852840000|2021-12-30 08:27:20|19134.91|19134.91|19134.91|19134.91|19134.91|19134.91|19134.91|19134.91|0
1640852860000|2021-12-30 08:27:40|19132.34|19132.34|19132.34|19132.34|19132.34|19132.34|19132.34|19132.34|0
1640852880000|2021-12-30 08:28:00|19139.4|19139.4|19137.9|19137.9|19139.4|19139.4|19137.9|19137.9|0
1640852890000|2021-12-30 08:28:10|19153.98|19153.98|19153.98|19153.98|19153.98|19153.98|19153.98|19153.98|0
1640852900000|2021-12-30 08:28:20|19170.07|19170.07|19170.07|19170.07|19170.07|19170.07|19170.07|19170.07|0
1640852910000|2021-12-30 08:28:30|19173.97|19173.97|19175.44|19175.44|19175.44|19175.44|19173|19173|0
1640852920000|2021-12-30 08:28:40|19175.98|19175.98|19175.98|19175.98|19175.98|19175.98|19175.98|19175.98|0
1640852930000|2021-12-30 08:28:50|19174.03|19174.03|19171.29|19171.29|19174.03|19174.03|19171.29|19171.29|0
1640852960000|2021-12-30 08:29:20|19169.33|19169.33|19169.33|19169.33|19169.33|19169.33|19169.33|19169.33|0
1640852970000|2021-12-30 08:29:30|19171.29|19171.29|19171.29|19171.29|19171.29|19171.29|19171.29|19171.29|0
1640853000000|2021-12-30 08:30:00|19155.2|19155.2|19155.2|19155.2|19155.2|19155.2|19155.2|19155.2|0
1640853010000|2021-12-30 08:30:10|19153.25|19153.25|19154.38|19154.38|19169.33|19169.33|19153.25|19153.25|0
1640853030000|2021-12-30 08:30:30|19156.26|19156.26|19156.26|19156.26|19156.26|19156.26|19156.26|19156.26|0
1640853060000|2021-12-30 08:31:00|19157.72|19157.72|19157.72|19157.72|19157.72|19157.72|19157.72|19157.72|0
1640853080000|2021-12-30 08:31:20|19160.82|19160.82|19163.92|19163.92|19163.92|19163.92|19160.82|19160.82|0
1640853090000|2021-12-30 08:31:30|19180|19180|19180|19180|19180|19180|19180|19180|0
1640853100000|2021-12-30 08:31:40|19180.75|19180.75|19180.75|19180.75|19180.75|19180.75|19180.75|19180.75|0
1640853110000|2021-12-30 08:31:50|19179.78|19179.78|19179.78|19179.78|19179.78|19179.78|19179.78|19179.78|0
1640853130000|2021-12-30 08:32:10|19182.35|19182.35|19182.99|19182.99|19182.99|19182.99|19182.35|19182.35|0
1640853150000|2021-12-30 08:32:30|19182.35|19182.35|19181.06|19181.06|19182.35|19182.35|19181.06|19181.06|0
1640853160000|2021-12-30 08:32:40|19179.78|19179.78|19170.62|19170.62|19179.78|19179.78|19170.62|19170.62|0
1640853170000|2021-12-30 08:32:50|19168.69|19168.69|19168.69|19168.69|19168.69|19168.69|19168.69|19168.69|0
1640853180000|2021-12-30 08:33:00|19175.75|19175.75|19175.75|19175.75|19175.75|19175.75|19173.18|19173.18|0
1640853190000|2021-12-30 08:33:10|19178.96|19178.96|19180.46|19180.46|19180.46|19180.46|19178.96|19178.96|0
1640853220000|2021-12-30 08:33:40|19186.66|19186.66|19186.66|19186.66|19186.66|19186.66|19186.66|19186.66|0
1640853230000|2021-12-30 08:33:50|19180.24|19180.24|19180.24|19180.24|19180.24|19180.24|19180.24|19180.24|0
1640853240000|2021-12-30 08:34:00|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|0
1640853330000|2021-12-30 08:35:30|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|0
1640853350000|2021-12-30 08:35:50|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|0
1640853450000|2021-12-30 08:37:30|19185.78|19185.78|19185.78|19185.78|19185.78|19185.78|19185.78|19185.78|0
1640853510000|2021-12-30 08:38:30|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|0
1640853520000|2021-12-30 08:38:40|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|0
1640853530000|2021-12-30 08:38:50|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|0
1640853540000|2021-12-30 08:39:00|19193.26|19193.26|19193.26|19193.26|19193.26|19193.26|19193.26|19193.26|0
1640853610000|2021-12-30 08:40:10|19191.97|19191.97|19191.97|19191.97|19191.97|19191.97|19191.97|19191.97|0
1640853620000|2021-12-30 08:40:20|19192.61|19192.61|19195.82|19195.82|19195.82|19195.82|19192.61|19192.61|0
1640853630000|2021-12-30 08:40:30|19191.97|19191.97|19190.51|19190.51|19191.97|19191.97|19190.51|19190.51|0
1640853640000|2021-12-30 08:40:40|19187.41|19187.41|19181.64|19181.64|19187.41|19187.41|19181.64|19181.64|0
1640853650000|2021-12-30 08:40:50|19184.85|19184.85|19184.85|19184.85|19184.85|19184.85|19184.85|19184.85|0
1640853660000|2021-12-30 08:41:00|19182.59|19182.59|19182.59|19182.59|19182.59|19182.59|19182.59|19182.59|0
1640853720000|2021-12-30 08:42:00|19184.47|19184.47|19182.54|19182.54|19184.47|19184.47|19182.54|19182.54|0
1640853730000|2021-12-30 08:42:10|19184.47|19184.47|19184.47|19184.47|19184.47|19184.47|19184.47|19184.47|0
1640853740000|2021-12-30 08:42:20|19181.37|19181.37|19181.37|19181.37|19181.37|19181.37|19181.37|19181.37|0
1640853780000|2021-12-30 08:43:00|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|0
1640853830000|2021-12-30 08:43:50|19167.21|19167.21|19167.21|19167.21|19167.21|19167.21|19167.21|19167.21|0
1640853910000|2021-12-30 08:45:10|19165.75|19165.75|19165.75|19165.75|19165.75|19165.75|19165.75|19165.75|0
1640853930000|2021-12-30 08:45:30|19160.62|19160.62|19161.9|19161.9|19161.9|19161.9|19160.62|19160.62|0
1640853940000|2021-12-30 08:45:40|19158.51|19158.51|19158.51|19158.51|19158.51|19158.51|19158.51|19158.51|0
1640854000000|2021-12-30 08:46:40|19175.28|19175.28|19179.13|19179.13|19179.13|19179.13|19169.09|19169.09|0
1640854010000|2021-12-30 08:46:50|19176.03|19176.03|19176.03|19176.03|19176.03|19176.03|19176.03|19176.03|0
1640854030000|2021-12-30 08:47:10|19182.22|19182.22|19182.22|19182.22|19182.22|19182.22|19182.22|19182.22|0
1640854070000|2021-12-30 08:47:50|19185.15|19185.15|19185.15|19185.15|19185.15|19185.15|19185.15|19185.15|0
1640854080000|2021-12-30 08:48:00|19188.44|19188.44|19185.88|19185.88|19188.44|19188.44|19185.88|19185.88|0
1640854090000|2021-12-30 08:48:10|19186.43|19186.43|19186.43|19186.43|19186.43|19186.43|19186.43|19186.43|0
1640854100000|2021-12-30 08:48:20|19183.33|19183.33|19182.05|19182.05|19183.33|19183.33|19182.05|19182.05|0
1640854110000|2021-12-30 08:48:30|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|19183.33|0
1640854120000|2021-12-30 08:48:40|19180.76|19180.76|19180.76|19180.76|19180.76|19180.76|19180.76|19180.76|0
1640854130000|2021-12-30 08:48:50|19178.2|19178.2|19178.2|19178.2|19178.2|19178.2|19178.2|19178.2|0
1640854140000|2021-12-30 08:49:00|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|0
1640854150000|2021-12-30 08:49:10|19180.76|19180.76|19180.76|19180.76|19180.76|19180.76|19180.76|19180.76|0
1640854160000|2021-12-30 08:49:20|19178.2|19178.2|19175.1|19175.1|19178.2|19178.2|19175.1|19175.1|0
1640854170000|2021-12-30 08:49:30|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|0
1640854180000|2021-12-30 08:49:40|19177.02|19177.02|19177.02|19177.02|19177.02|19177.02|19177.02|19177.02|0
1640854190000|2021-12-30 08:49:50|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|0
1640854200000|2021-12-30 08:50:00|19173.82|19173.82|19172.53|19172.53|19173.82|19173.82|19172.53|19172.53|0
1640854220000|2021-12-30 08:50:20|19171.25|19171.25|19171.25|19171.25|19171.25|19171.25|19171.25|19171.25|0
1640854230000|2021-12-30 08:50:30|19169.97|19169.97|19169.97|19169.97|19169.97|19169.97|19169.97|19169.97|0
1640854260000|2021-12-30 08:51:00|19168.68|19168.68|19171.25|19171.25|19171.25|19171.25|19168.68|19168.68|0
1640854270000|2021-12-30 08:51:10|19167.4|19167.4|19166.65|19166.65|19168.04|19168.04|19166.65|19166.65|0
1640854280000|2021-12-30 08:51:20|19166|19166|19164.08|19164.08|19166|19166|19164.08|19164.08|0
1640854290000|2021-12-30 08:51:30|19167.93|19167.93|19167.93|19167.93|19167.93|19167.93|19167.93|19167.93|0
1640854370000|2021-12-30 08:52:50|19169.85|19169.85|19169.85|19169.85|19169.85|19169.85|19169.85|19169.85|0
1640854380000|2021-12-30 08:53:00|19178.84|19178.84|19184.08|19184.08|19184.08|19184.08|19175.63|19175.63|0
1640854400000|2021-12-30 08:53:20|19187.18|19187.18|19187.18|19187.18|19187.18|19187.18|19187.18|19187.18|0
1640854410000|2021-12-30 08:53:30|19190.39|19190.39|19206.47|19206.47|19206.47|19206.47|19190.39|19190.39|0
1640854450000|2021-12-30 08:54:10|19209.57|19209.57|19209.57|19209.57|19209.57|19209.57|19209.57|19209.57|0
1640854460000|2021-12-30 08:54:20|19208.93|19208.93|19208.93|19208.93|19208.93|19208.93|19208.93|19208.93|0
1640854480000|2021-12-30 08:54:40|19208.28|19208.28|19208.28|19208.28|19208.28|19208.28|19208.28|19208.28|0
1640854490000|2021-12-30 08:54:50|19208.93|19208.93|19198.35|19198.35|19208.93|19208.93|19198.35|19198.35|0
1640854730000|2021-12-30 08:58:50|19196.71|19196.71|19196.71|19196.71|19196.71|19196.71|19196.71|19196.71|0
1640854750000|2021-12-30 08:59:10|19195.95|19195.95|19195.95|19195.95|19195.95|19195.95|19195.95|19195.95|0
1640854850000|2021-12-30 09:00:50|19199.05|19199.05|19199.05|19199.05|19199.05|19199.05|19199.05|19199.05|0
1640854870000|2021-12-30 09:01:10|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|0
1640854900000|2021-12-30 09:01:40|19203.39|19203.39|19203.39|19203.39|19203.39|19203.39|19203.39|19203.39|0
1640854910000|2021-12-30 09:01:50|19204.03|19204.03|19203.39|19203.39|19204.03|19204.03|19203.39|19203.39|0
1640854920000|2021-12-30 09:02:00|19206.6|19206.6|19206.6|19206.6|19206.6|19206.6|19206.6|19206.6|0
1640854940000|2021-12-30 09:02:20|19205.5|19205.5|19205.5|19205.5|19205.5|19205.5|19205.5|19205.5|0
1640854970000|2021-12-30 09:02:50|19204.75|19204.75|19204.75|19204.75|19204.75|19204.75|19204.75|19204.75|0
1640854980000|2021-12-30 09:03:00|19206.67|19206.67|19206.67|19206.67|19206.67|19206.67|19206.67|19206.67|0
1640855000000|2021-12-30 09:03:20|19207.8|19207.8|19207.8|19207.8|19207.8|19207.8|19207.8|19207.8|0
1640855010000|2021-12-30 09:03:30|19223.89|19223.89|19207.8|19207.8|19223.89|19223.89|19207.8|19207.8|0
1640855040000|2021-12-30 09:04:00|19207.42|19207.42|19223.51|19223.51|19223.51|19223.51|19207.42|19207.42|0
1640855060000|2021-12-30 09:04:20|19226.61|19226.61|19226.61|19226.61|19226.61|19226.61|19226.61|19226.61|0
1640855140000|2021-12-30 09:05:40|19223.97|19223.97|19224.35|19224.35|19224.35|19224.35|19223.97|19223.97|0
1640855180000|2021-12-30 09:06:20|19227.45|19227.45|19224.35|19224.35|19227.45|19227.45|19224.35|19224.35|0
1640855240000|2021-12-30 09:07:20|19221.42|19221.42|19217.57|19217.57|19221.42|19221.42|19217.57|19217.57|0
1640855250000|2021-12-30 09:07:30|19223.35|19223.35|19223.35|19223.35|19223.35|19223.35|19223.35|19223.35|0
1640855280000|2021-12-30 09:08:00|19207.26|19207.26|19210.36|19210.36|19210.36|19210.36|19207.26|19207.26|0
1640855300000|2021-12-30 09:08:20|19226.44|19226.44|19226.44|19226.44|19226.44|19226.44|19226.44|19226.44|0
1640855310000|2021-12-30 09:08:30|19236.07|19236.07|19247.66|19247.66|19247.66|19247.66|19232.22|19232.22|0
1640855370000|2021-12-30 09:09:30|19231.58|19231.58|19231.58|19231.58|19231.58|19231.58|19231.58|19231.58|0
1640855390000|2021-12-30 09:09:50|19234.68|19234.68|19234.68|19234.68|19234.68|19234.68|19234.68|19234.68|0
1640855410000|2021-12-30 09:10:10|19235.22|19235.22|19229.03|19229.03|19235.22|19235.22|19229.03|19229.03|0
1640855430000|2021-12-30 09:10:30|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|0
1640855440000|2021-12-30 09:10:40|19238.54|19238.54|19235.45|19235.45|19238.54|19238.54|19235.45|19235.45|0
1640855510000|2021-12-30 09:11:50|19232.35|19232.35|19232.35|19232.35|19232.35|19232.35|19232.35|19232.35|0
1640855520000|2021-12-30 09:12:00|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|0
1640855540000|2021-12-30 09:12:20|19229.25|19229.25|19229.25|19229.25|19229.25|19229.25|19229.25|19229.25|0
1640855600000|2021-12-30 09:13:20|19231.82|19231.82|19234.39|19234.39|19234.39|19234.39|19231.82|19231.82|0
1640855620000|2021-12-30 09:13:40|19240.58|19240.58|19242.23|19242.23|19242.23|19242.23|19234.39|19234.39|0
1640855630000|2021-12-30 09:13:50|19242.77|19242.77|19239.68|19239.68|19242.77|19242.77|19239.68|19239.68|0
1640855640000|2021-12-30 09:14:00|19239.13|19239.13|19239.13|19239.13|19239.13|19239.13|19239.13|19239.13|0
1640855650000|2021-12-30 09:14:10|19242.23|19242.23|19242.23|19242.23|19242.23|19242.23|19242.23|19242.23|0
1640855660000|2021-12-30 09:14:20|19248.42|19248.42|19265.79|19265.79|19265.79|19265.79|19248.42|19248.42|0
1640855670000|2021-12-30 09:14:30|19259.59|19259.59|19260.88|19260.88|19261.52|19261.52|19259.59|19259.59|0
1640855690000|2021-12-30 09:14:50|19262.83|19262.83|19261.85|19261.85|19263.32|19263.32|19261.85|19261.85|0
1640855720000|2021-12-30 09:15:20|19261.31|19261.31|19261.31|19261.31|19261.31|19261.31|19261.31|19261.31|0
1640855730000|2021-12-30 09:15:30|19258.21|19258.21|19261.31|19261.31|19261.31|19261.31|19258.21|19258.21|0
1640855750000|2021-12-30 09:15:50|19264.4|19264.4|19261.31|19261.31|19264.4|19264.4|19261.31|19261.31|0
1640855760000|2021-12-30 09:16:00|19258.21|19258.21|19258.21|19258.21|19258.21|19258.21|19258.21|19258.21|0
1640855790000|2021-12-30 09:16:30|19255.11|19255.11|19255.11|19255.11|19255.11|19255.11|19255.11|19255.11|0
1640855800000|2021-12-30 09:16:40|19254.47|19254.47|19254.47|19254.47|19254.47|19254.47|19254.47|19254.47|0
1640855850000|2021-12-30 09:17:30|19257.57|19257.57|19257.57|19257.57|19257.57|19257.57|19257.57|19257.57|0
1640855860000|2021-12-30 09:17:40|19254.47|19254.47|19254.47|19254.47|19254.47|19254.47|19254.47|19254.47|0
1640855890000|2021-12-30 09:18:10|19257.04|19257.04|19262.06|19262.06|19262.06|19262.06|19257.04|19257.04|0
1640855910000|2021-12-30 09:18:30|19258.96|19258.96|19258.96|19258.96|19258.96|19258.96|19258.96|19258.96|0
1640855980000|2021-12-30 09:19:40|19252.77|19252.77|19252.77|19252.77|19252.77|19252.77|19252.77|19252.77|0
1640856020000|2021-12-30 09:20:20|19257.9|19257.9|19259.19|19259.19|19259.19|19259.19|19257.26|19257.26|0
1640856030000|2021-12-30 09:20:30|19262.28|19262.28|19259.19|19259.19|19262.28|19262.28|19259.19|19259.19|0
1640856040000|2021-12-30 09:20:40|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|19256.09|0
1640856060000|2021-12-30 09:21:00|19259.19|19259.19|19259.19|19259.19|19259.19|19259.19|19259.19|19259.19|0
1640856080000|2021-12-30 09:21:20|19262.28|19262.28|19262.39|19262.39|19262.39|19262.39|19259.19|19259.19|0
1640856100000|2021-12-30 09:21:40|19265.49|19265.49|19259.3|19259.3|19265.49|19265.49|19259.3|19259.3|0
1640856110000|2021-12-30 09:21:50|19259.94|19259.94|19259.94|19259.94|19259.94|19259.94|19259.94|19259.94|0
1640856150000|2021-12-30 09:22:30|19260.58|19260.58|19260.58|19260.58|19260.58|19260.58|19260.58|19260.58|0
1640856160000|2021-12-30 09:22:40|19261.86|19261.86|19268.06|19268.06|19268.06|19268.06|19261.86|19261.86|0
1640856220000|2021-12-30 09:23:40|19268.7|19268.7|19268.7|19268.7|19268.7|19268.7|19268.7|19268.7|0
1640856230000|2021-12-30 09:23:50|19260.36|19260.36|19254.58|19254.58|19260.36|19260.36|19254.58|19254.58|0
1640856240000|2021-12-30 09:24:00|19257.68|19257.68|19257.68|19257.68|19257.68|19257.68|19257.68|19257.68|0
1640856270000|2021-12-30 09:24:30|19260.78|19260.78|19257.68|19257.68|19260.78|19260.78|19257.68|19257.68|0
1640856290000|2021-12-30 09:24:50|19256.58|19256.58|19256.58|19256.58|19256.58|19256.58|19256.58|19256.58|0
1640856320000|2021-12-30 09:25:20|19256.03|19256.03|19250.74|19250.74|19256.03|19256.03|19250.74|19250.74|0
1640856330000|2021-12-30 09:25:30|19251.29|19251.29|19251.29|19251.29|19251.29|19251.29|19251.29|19251.29|0
1640856340000|2021-12-30 09:25:40|19252.39|19252.39|19251.84|19251.84|19252.39|19252.39|19251.84|19251.84|0
1640856360000|2021-12-30 09:26:00|19248.74|19248.74|19248.74|19248.74|19248.74|19248.74|19248.74|19248.74|0
1640856380000|2021-12-30 09:26:20|19246.55|19246.55|19245.45|19245.45|19246.55|19246.55|19245.45|19245.45|0
1640856390000|2021-12-30 09:26:30|19244.9|19244.9|19253.77|19253.77|19253.77|19253.77|19244.9|19244.9|0
1640856400000|2021-12-30 09:26:40|19255.06|19255.06|19255.06|19255.06|19255.06|19255.06|19255.06|19255.06|0
1640856420000|2021-12-30 09:27:00|19251.96|19251.96|19251.96|19251.96|19251.96|19251.96|19251.96|19251.96|0
1640856430000|2021-12-30 09:27:10|19253.06|19253.06|19253.06|19253.06|19253.06|19253.06|19253.06|19253.06|0
1640856440000|2021-12-30 09:27:20|19252.51|19252.51|19251.96|19251.96|19252.51|19252.51|19251.96|19251.96|0
1640856450000|2021-12-30 09:27:30|19251.41|19251.41|19253.96|19253.96|19254.51|19254.51|19251.41|19251.41|0
1640856460000|2021-12-30 09:27:40|19253.41|19253.41|19270.05|19270.05|19270.05|19270.05|19253.41|19253.41|0
1640856470000|2021-12-30 09:27:50|19271.14|19271.14|19271.69|19271.69|19271.69|19271.69|19271.14|19271.14|0
1640856480000|2021-12-30 09:28:00|19272.79|19272.79|19273.89|19273.89|19274.98|19274.98|19272.79|19272.79|0
1640856490000|2021-12-30 09:28:10|19257.8|19257.8|19257.8|19257.8|19257.8|19257.8|19257.8|19257.8|0
1640856520000|2021-12-30 09:28:40|19257.42|19257.42|19257.42|19257.42|19257.42|19257.42|19257.42|19257.42|0
1640856530000|2021-12-30 09:28:50|19253.58|19253.58|19254.68|19254.68|19254.68|19254.68|19253.58|19253.58|0
1640856540000|2021-12-30 09:29:00|19254.13|19254.13|19253.04|19253.04|19254.13|19254.13|19253.04|19253.04|0
1640856550000|2021-12-30 09:29:10|19251.94|19251.94|19251.94|19251.94|19251.94|19251.94|19251.94|19251.94|0
1640856570000|2021-12-30 09:29:30|19248.84|19248.84|19248.84|19248.84|19248.84|19248.84|19248.84|19248.84|0
1640856580000|2021-12-30 09:29:40|19249.94|19249.94|19249.94|19249.94|19249.94|19249.94|19249.94|19249.94|0
1640856600000|2021-12-30 09:30:00|19251.04|19251.04|19251.04|19251.04|19251.04|19251.04|19251.04|19251.04|0
1640856620000|2021-12-30 09:30:20|19252.13|19252.13|19252.13|19252.13|19252.13|19252.13|19252.13|19252.13|0
1640856630000|2021-12-30 09:30:30|19250.21|19250.21|19250.21|19250.21|19250.21|19250.21|19250.21|19250.21|0
1640856640000|2021-12-30 09:30:40|19249.11|19249.11|19249.75|19249.75|19249.75|19249.75|19249.11|19249.11|0
1640856650000|2021-12-30 09:30:50|19246.66|19246.66|19254.79|19254.79|19257.89|19257.89|19246.66|19246.66|0
1640856660000|2021-12-30 09:31:00|19251.7|19251.7|19251.7|19251.7|19251.7|19251.7|19251.7|19251.7|0
1640856670000|2021-12-30 09:31:10|19250.05|19250.05|19250.05|19250.05|19250.05|19250.05|19250.05|19250.05|0
1640856690000|2021-12-30 09:31:30|19246.95|19246.95|19246.95|19246.95|19246.95|19246.95|19246.95|19246.95|0
1640856700000|2021-12-30 09:31:40|19247.5|19247.5|19247.5|19247.5|19247.5|19247.5|19247.5|19247.5|0
1640856710000|2021-12-30 09:31:50|19246.95|19246.95|19246.95|19246.95|19246.95|19246.95|19246.95|19246.95|0
1640856780000|2021-12-30 09:33:00|19245.98|19245.98|19245.98|19245.98|19245.98|19245.98|19245.98|19245.98|0
1640856810000|2021-12-30 09:33:30|19249.08|19249.08|19255.27|19255.27|19255.27|19255.27|19249.08|19249.08|0
1640856860000|2021-12-30 09:34:20|19261.46|19261.46|19261.46|19261.46|19261.46|19261.46|19261.46|19261.46|0
1640856890000|2021-12-30 09:34:50|19258.37|19258.37|19258.37|19258.37|19258.37|19258.37|19258.37|19258.37|0
1640856960000|2021-12-30 09:36:00|19264.56|19264.56|19267.66|19267.66|19267.66|19267.66|19264.56|19264.56|0
1640856970000|2021-12-30 09:36:10|19266.01|19266.01|19265.46|19265.46|19266.01|19266.01|19265.46|19265.46|0
1640857010000|2021-12-30 09:36:50|19262.25|19262.25|19262.25|19262.25|19262.25|19262.25|19259.16|19259.16|0
1640857030000|2021-12-30 09:37:10|19263.23|19263.23|19263.23|19263.23|19263.23|19263.23|19263.23|19263.23|0
1640857060000|2021-12-30 09:37:40|19267.08|19267.08|19269|19269|19269|19269|19267.08|19267.08|0
1640857130000|2021-12-30 09:38:50|19272.29|19272.29|19272.29|19272.29|19272.29|19272.29|19272.29|19272.29|0
1640857170000|2021-12-30 09:39:30|19272.78|19272.78|19272.78|19272.78|19272.78|19272.78|19272.78|19272.78|0
1640857210000|2021-12-30 09:40:10|19275.35|19275.35|19275.35|19275.35|19275.35|19275.35|19275.35|19275.35|0
1640857230000|2021-12-30 09:40:30|19278.45|19278.45|19278.45|19278.45|19278.45|19278.45|19278.45|19278.45|0
1640857270000|2021-12-30 09:41:10|19279.09|19279.09|19279.09|19279.09|19279.09|19279.09|19279.09|19279.09|0
1640857280000|2021-12-30 09:41:20|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|0
1640857330000|2021-12-30 09:42:10|19273.42|19273.42|19267.47|19267.47|19273.42|19273.42|19267.47|19267.47|0
1640857370000|2021-12-30 09:42:50|19264.37|19264.37|19264.37|19264.37|19264.37|19264.37|19264.37|19264.37|0
1640857440000|2021-12-30 09:44:00|19265.47|19265.47|19265.47|19265.47|19265.47|19265.47|19265.47|19265.47|0
1640857500000|2021-12-30 09:45:00|19259.06|19259.06|19259.06|19259.06|19259.06|19259.06|19259.06|19259.06|0
1640857510000|2021-12-30 09:45:10|19264.19|19264.19|19260.34|19260.34|19266.11|19266.11|19260.34|19260.34|0
1640857560000|2021-12-30 09:46:00|19257.77|19257.77|19263.96|19263.96|19263.96|19263.96|19257.77|19257.77|0
1640857580000|2021-12-30 09:46:20|19261.4|19261.4|19266.42|19266.42|19266.42|19266.42|19261.4|19261.4|0
1640857590000|2021-12-30 09:46:30|19268.34|19268.34|19264.49|19264.49|19268.34|19268.34|19264.49|19264.49|0
1640857600000|2021-12-30 09:46:40|19267.06|19267.06|19267.06|19267.06|19267.06|19267.06|19267.06|19267.06|0
1640857610000|2021-12-30 09:46:50|19267.55|19267.55|19268.04|19268.04|19268.04|19268.04|19267.55|19267.55|0
1640857640000|2021-12-30 09:47:20|19273.17|19273.17|19273.17|19273.17|19273.17|19273.17|19273.17|19273.17|0
1640857650000|2021-12-30 09:47:30|19276.82|19276.82|19276.08|19276.08|19276.82|19276.82|19269.89|19269.89|0
1640857670000|2021-12-30 09:47:50|19281.21|19281.21|19275.77|19275.77|19281.21|19281.21|19274.8|19274.8|0
1640857680000|2021-12-30 09:48:00|19276.42|19276.42|19273.85|19273.85|19276.42|19276.42|19273.85|19273.85|0
1640857700000|2021-12-30 09:48:20|19273.21|19273.21|19270|19270|19273.21|19273.21|19270|19270|0
1640857710000|2021-12-30 09:48:30|19273.01|19273.01|19271.55|19271.55|19273.01|19273.01|19271.55|19271.55|0
1640857720000|2021-12-30 09:48:40|19273.47|19273.47|19273.47|19273.47|19273.47|19273.47|19273.47|19273.47|0
1640857750000|2021-12-30 09:49:10|19275.42|19275.42|19275.42|19275.42|19275.42|19275.42|19275.42|19275.42|0
1640857760000|2021-12-30 09:49:20|19269.01|19269.01|19267.08|19267.08|19269.01|19269.01|19267.08|19267.08|0
1640857780000|2021-12-30 09:49:40|19268.36|19268.36|19268.36|19268.36|19268.36|19268.36|19268.36|19268.36|0
1640857790000|2021-12-30 09:49:50|19273.5|19273.5|19273.5|19273.5|19273.5|19273.5|19273.5|19273.5|0
1640857820000|2021-12-30 09:50:20|19273.99|19273.99|19273.99|19273.99|19273.99|19273.99|19273.99|19273.99|0
1640857830000|2021-12-30 09:50:30|19274.63|19274.63|19272.7|19272.7|19274.63|19274.63|19272.7|19272.7|0
1640857840000|2021-12-30 09:50:40|19274.63|19274.63|19274.63|19274.63|19274.63|19274.63|19274.63|19274.63|0
1640857870000|2021-12-30 09:51:10|19271.53|19271.53|19268.43|19268.43|19271.53|19271.53|19268.43|19268.43|0
1640857880000|2021-12-30 09:51:20|19271.53|19271.53|19271.53|19271.53|19271.53|19271.53|19271.53|19271.53|0
1640857960000|2021-12-30 09:52:40|19274.63|19274.63|19274.63|19274.63|19274.63|19274.63|19274.63|19274.63|0
1640857970000|2021-12-30 09:52:50|19279.12|19279.12|19281.04|19281.04|19281.04|19281.04|19279.12|19279.12|0
1640858010000|2021-12-30 09:53:30|19284.14|19284.14|19280.96|19280.96|19284.14|19284.14|19279.01|19279.01|0
1640858020000|2021-12-30 09:53:40|19281.93|19281.93|19285.03|19285.03|19285.03|19285.03|19281.93|19281.93|0
1640858060000|2021-12-30 09:54:20|19284.06|19284.06|19284.6|19284.6|19284.6|19284.6|19284.06|19284.06|0
1640858080000|2021-12-30 09:54:40|19289.1|19289.1|19291.02|19291.02|19291.02|19291.02|19289.1|19289.1|0
1640858090000|2021-12-30 09:54:50|19292.95|19292.95|19288.45|19288.45|19296.15|19296.15|19288.45|19288.45|0
1640858120000|2021-12-30 09:55:20|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|0
1640858160000|2021-12-30 09:56:00|19306.18|19306.18|19306.18|19306.18|19306.18|19306.18|19306.18|19306.18|0
1640858220000|2021-12-30 09:57:00|19303.44|19303.44|19301.8|19301.8|19303.44|19303.44|19301.8|19301.8|0
1640858230000|2021-12-30 09:57:10|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|19300.15|0
1640858240000|2021-12-30 09:57:20|19300.7|19300.7|19300.7|19300.7|19300.7|19300.7|19300.7|19300.7|0
1640858250000|2021-12-30 09:57:30|19301.34|19301.34|19301.34|19301.34|19301.34|19301.34|19301.34|19301.34|0
1640858300000|2021-12-30 09:58:20|19301.98|19301.98|19301.98|19301.98|19301.98|19301.98|19301.98|19301.98|0
1640858310000|2021-12-30 09:58:30|19302.36|19302.36|19302.36|19302.36|19302.36|19302.36|19302.36|19302.36|0
1640858320000|2021-12-30 09:58:40|19304.28|19304.28|19304.28|19304.28|19304.28|19304.28|19304.28|19304.28|0
1640858330000|2021-12-30 09:58:50|19296.58|19296.58|19299.15|19299.15|19299.15|19299.15|19296.58|19296.58|0
1640858340000|2021-12-30 09:59:00|19296.58|19296.58|19294.66|19294.66|19296.58|19296.58|19294.66|19294.66|0
1640858350000|2021-12-30 09:59:10|19297.76|19297.76|19297.76|19297.76|19297.76|19297.76|19297.76|19297.76|0
1640858360000|2021-12-30 09:59:20|19303.53|19303.53|19303.53|19303.53|19303.53|19303.53|19303.53|19303.53|0
1640858370000|2021-12-30 09:59:30|19302.89|19302.89|19300.96|19300.96|19302.89|19302.89|19300.96|19300.96|0
1640858390000|2021-12-30 09:59:50|19297.87|19297.87|19297.87|19297.87|19297.87|19297.87|19297.87|19297.87|0
1640858430000|2021-12-30 10:00:30|19294.77|19294.77|19294.77|19294.77|19294.77|19294.77|19294.77|19294.77|0
1640858440000|2021-12-30 10:00:40|19296.23|19296.23|19296.23|19296.23|19296.23|19296.23|19296.23|19296.23|0
1640858460000|2021-12-30 10:01:00|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|0
1640858470000|2021-12-30 10:01:10|19293.14|19293.14|19293.14|19293.14|19293.14|19293.14|19290.04|19290.04|0
1640858590000|2021-12-30 10:03:10|19292.16|19292.16|19292.16|19292.16|19292.16|19292.16|19292.16|19292.16|0
1640858640000|2021-12-30 10:04:00|19290.66|19290.66|19295.79|19295.79|19295.79|19295.79|19290.66|19290.66|0
1640858650000|2021-12-30 10:04:10|19296.43|19296.43|19293.22|19293.22|19296.43|19296.43|19291.94|19291.94|0
1640858670000|2021-12-30 10:04:30|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|0
1640858690000|2021-12-30 10:04:50|19303.27|19303.27|19306.36|19306.36|19306.36|19306.36|19303.27|19303.27|0
1640858700000|2021-12-30 10:05:00|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|0
1640858710000|2021-12-30 10:05:10|19308.82|19308.82|19311.91|19311.91|19311.91|19311.91|19308.82|19308.82|0
1640858720000|2021-12-30 10:05:20|19312.46|19312.46|19312.46|19312.46|19312.46|19312.46|19312.46|19312.46|0
1640858730000|2021-12-30 10:05:30|19307.33|19307.33|19308.43|19308.43|19308.43|19308.43|19307.33|19307.33|0
1640858740000|2021-12-30 10:05:40|19310.35|19310.35|19313.37|19313.37|19313.37|19313.37|19310.35|19310.35|0
1640858760000|2021-12-30 10:06:00|19312.89|19312.89|19312.89|19312.89|19312.89|19312.89|19312.89|19312.89|0
1640858770000|2021-12-30 10:06:10|19315.98|19315.98|19312.89|19312.89|19315.98|19315.98|19312.89|19312.89|0
1640858790000|2021-12-30 10:06:30|19306.69|19306.69|19306.69|19306.69|19306.69|19306.69|19306.69|19306.69|0
1640858800000|2021-12-30 10:06:40|19309.79|19309.79|19309.79|19309.79|19309.79|19309.79|19309.79|19309.79|0
1640858810000|2021-12-30 10:06:50|19306.69|19306.69|19306.69|19306.69|19306.69|19306.69|19306.69|19306.69|0
1640858830000|2021-12-30 10:07:10|19307.98|19307.98|19307|19307|19309.26|19309.26|19307|19307|0
1640858860000|2021-12-30 10:07:40|19304.74|19304.74|19304.74|19304.74|19304.74|19304.74|19304.74|19304.74|0
1640858870000|2021-12-30 10:07:50|19306.25|19306.25|19303.15|19303.15|19306.25|19306.25|19303.15|19303.15|0
1640858920000|2021-12-30 10:08:40|19306.25|19306.25|19303.99|19303.99|19306.25|19306.25|19303.99|19303.99|0
1640858960000|2021-12-30 10:09:20|19300.9|19300.9|19300.9|19300.9|19300.9|19300.9|19300.9|19300.9|0
1640858970000|2021-12-30 10:09:30|19297.8|19297.8|19297.8|19297.8|19297.8|19297.8|19297.8|19297.8|0
1640858990000|2021-12-30 10:09:50|19299.68|19299.68|19300.06|19300.06|19300.06|19300.06|19299.68|19299.68|0
1640859100000|2021-12-30 10:11:40|19301.34|19301.34|19301.34|19301.34|19301.34|19301.34|19301.34|19301.34|0
1640859120000|2021-12-30 10:12:00|19296.85|19296.85|19294.92|19294.92|19296.85|19296.85|19294.28|19294.28|0
1640859180000|2021-12-30 10:13:00|19298.02|19298.02|19298.02|19298.02|19298.02|19298.02|19298.02|19298.02|0
1640859190000|2021-12-30 10:13:10|19301.12|19301.12|19306.14|19306.14|19309.23|19309.23|19301.12|19301.12|0
1640859210000|2021-12-30 10:13:30|19307.42|19307.42|19307.42|19307.42|19307.42|19307.42|19307.42|19307.42|0
1640859240000|2021-12-30 10:14:00|19306.87|19306.87|19308.75|19308.75|19308.75|19308.75|19306.87|19306.87|0
1640859250000|2021-12-30 10:14:10|19324.84|19324.84|19324.84|19324.84|19324.84|19324.84|19324.84|19324.84|0
1640859280000|2021-12-30 10:14:40|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|19327.94|0
1640859320000|2021-12-30 10:15:20|19311.85|19311.85|19311.85|19311.85|19311.85|19311.85|19311.85|19311.85|0
1640859330000|2021-12-30 10:15:30|19309.66|19309.66|19313.5|19313.5|19313.5|19313.5|19309.66|19309.66|0
1640859380000|2021-12-30 10:16:20|19310.4|19310.4|19310.4|19310.4|19310.4|19310.4|19310.4|19310.4|0
1640859410000|2021-12-30 10:16:50|19310.78|19310.78|19310.78|19310.78|19310.78|19310.78|19310.78|19310.78|0
1640859450000|2021-12-30 10:17:30|19307.68|19307.68|19307.68|19307.68|19307.68|19307.68|19307.68|19307.68|0
1640859500000|2021-12-30 10:18:20|19310.25|19310.25|19312.17|19312.17|19312.17|19312.17|19310.25|19310.25|0
1640859510000|2021-12-30 10:18:30|19312.92|19312.92|19319.12|19319.12|19319.12|19319.12|19312.92|19312.92|0
1640859520000|2021-12-30 10:18:40|19316.02|19316.02|19316.02|19316.02|19316.02|19316.02|19316.02|19316.02|0
1640859530000|2021-12-30 10:18:50|19323.72|19323.72|19323.72|19323.72|19323.72|19323.72|19323.72|19323.72|0
1640859570000|2021-12-30 10:19:30|19325|19325|19325|19325|19325|19325|19325|19325|0
1640859580000|2021-12-30 10:19:40|19326.93|19326.93|19323.72|19323.72|19326.93|19326.93|19323.72|19323.72|0
1640859610000|2021-12-30 10:20:10|19320.62|19320.62|19320.62|19320.62|19320.62|19320.62|19320.62|19320.62|0
1640859650000|2021-12-30 10:20:50|19319.34|19319.34|19321.27|19321.27|19321.27|19321.27|19319.34|19319.34|0
1640859720000|2021-12-30 10:22:00|19324.36|19324.36|19324.36|19324.36|19324.36|19324.36|19324.36|19324.36|0
1640859790000|2021-12-30 10:23:10|19327.46|19327.46|19323.87|19323.87|19327.46|19327.46|19323.87|19323.87|0
1640859800000|2021-12-30 10:23:20|19327.08|19327.08|19327.72|19327.72|19327.72|19327.72|19327.08|19327.08|0
1640859860000|2021-12-30 10:24:20|19330.29|19330.29|19330.93|19330.93|19330.93|19330.93|19330.29|19330.29|0
1640859870000|2021-12-30 10:24:30|19334.03|19334.03|19330.93|19330.93|19334.03|19334.03|19330.93|19330.93|0
1640859890000|2021-12-30 10:24:50|19331.57|19331.57|19331.57|19331.57|19331.57|19331.57|19331.57|19331.57|0
1640859920000|2021-12-30 10:25:20|19337.77|19337.77|19337.77|19337.77|19337.77|19337.77|19337.77|19337.77|0
1640859940000|2021-12-30 10:25:40|19338.41|19338.41|19338.68|19338.68|19340.6|19340.6|19338.41|19338.41|0
1640859980000|2021-12-30 10:26:20|19344.87|19344.87|19335.36|19335.36|19344.87|19344.87|19335.36|19335.36|0
1640860000000|2021-12-30 10:26:40|19336.46|19336.46|19337.55|19337.55|19337.55|19337.55|19336.46|19336.46|0
1640860050000|2021-12-30 10:27:30|19353.64|19353.64|19353.64|19353.64|19353.64|19353.64|19353.64|19353.64|0
1640860090000|2021-12-30 10:28:10|19351.07|19351.07|19347.86|19347.86|19351.07|19351.07|19347.86|19347.86|0
1640860130000|2021-12-30 10:28:50|19353|19353|19355.56|19355.56|19355.56|19355.56|19353|19353|0
1640860140000|2021-12-30 10:29:00|19354.47|19354.47|19352.54|19352.54|19354.47|19354.47|19352.54|19352.54|0
1640860180000|2021-12-30 10:29:40|19336.46|19336.46|19352.54|19352.54|19352.54|19352.54|19336.46|19336.46|0
1640860210000|2021-12-30 10:30:10|19336.46|19336.46|19335.36|19335.36|19336.46|19336.46|19335.36|19335.36|0
1640860230000|2021-12-30 10:30:30|19333.71|19333.71|19329.87|19329.87|19333.71|19333.71|19329.87|19329.87|0
1640860240000|2021-12-30 10:30:40|19330.42|19330.42|19329.32|19329.32|19330.42|19330.42|19329.32|19329.32|0
1640860260000|2021-12-30 10:31:00|19328.78|19328.78|19328.78|19328.78|19328.78|19328.78|19328.78|19328.78|0
1640860270000|2021-12-30 10:31:10|19330.42|19330.42|19328.23|19328.23|19330.42|19330.42|19328.23|19328.23|0
1640860280000|2021-12-30 10:31:20|19327.13|19327.13|19327.13|19327.13|19327.13|19327.13|19327.13|19327.13|0
1640860300000|2021-12-30 10:31:40|19326.49|19326.49|19331.16|19331.16|19331.16|19331.16|19326.49|19326.49|0
1640860330000|2021-12-30 10:32:10|19328.06|19328.06|19328.06|19328.06|19328.06|19328.06|19328.06|19328.06|0
1640860350000|2021-12-30 10:32:30|19329.16|19329.16|19329.16|19329.16|19329.16|19329.16|19329.16|19329.16|0
1640860400000|2021-12-30 10:33:20|19329.71|19329.71|19329.71|19329.71|19329.71|19329.71|19329.71|19329.71|0
1640860430000|2021-12-30 10:33:50|19334.15|19334.15|19334.15|19334.15|19334.15|19334.15|19334.15|19334.15|0
1640860520000|2021-12-30 10:35:20|19337.25|19337.25|19337.25|19337.25|19337.25|19337.25|19337.25|19337.25|0
1640860560000|2021-12-30 10:36:00|19334.15|19334.15|19334.15|19334.15|19334.15|19334.15|19334.15|19334.15|0
1640860620000|2021-12-30 10:37:00|19337.25|19337.25|19337.25|19337.25|19337.25|19337.25|19337.25|19337.25|0
1640860720000|2021-12-30 10:38:40|19340.46|19340.46|19342.38|19342.38|19342.38|19342.38|19340.46|19340.46|0
1640860740000|2021-12-30 10:39:00|19345.48|19345.48|19361.57|19361.57|19364.66|19364.66|19345.48|19345.48|0
1640860780000|2021-12-30 10:39:40|19362.66|19362.66|19360.64|19360.64|19363.85|19363.85|19360.64|19360.64|0
1640860790000|2021-12-30 10:39:50|19358.08|19358.08|19358.08|19358.08|19358.08|19358.08|19358.08|19358.08|0
1640860860000|2021-12-30 10:41:00|19356.43|19356.43|19356.43|19356.43|19356.43|19356.43|19356.43|19356.43|0
1640860870000|2021-12-30 10:41:10|19359.44|19359.44|19360.95|19360.95|19367.14|19367.14|19359.44|19359.44|0
1640860940000|2021-12-30 10:42:20|19364.04|19364.04|19364.04|19364.04|19364.04|19364.04|19364.04|19364.04|0
1640860960000|2021-12-30 10:42:40|19365.02|19365.02|19365.02|19365.02|19365.02|19365.02|19365.02|19365.02|0
1640860970000|2021-12-30 10:42:50|19374.31|19374.31|19374.31|19374.31|19374.31|19374.31|19374.31|19374.31|0
1640861000000|2021-12-30 10:43:20|19371.21|19371.21|19371.21|19371.21|19371.21|19371.21|19371.21|19371.21|0
1640861020000|2021-12-30 10:43:40|19368.12|19368.12|19368.12|19368.12|19368.12|19368.12|19368.12|19368.12|0
1640861030000|2021-12-30 10:43:50|19370.68|19370.68|19371.97|19371.97|19371.97|19371.97|19370.68|19370.68|0
1640861040000|2021-12-30 10:44:00|19373.25|19373.25|19373.25|19373.25|19373.25|19373.25|19373.25|19373.25|0
1640861050000|2021-12-30 10:44:10|19376.35|19376.35|19376.35|19376.35|19376.35|19376.35|19376.35|19376.35|0
1640861070000|2021-12-30 10:44:30|19377.32|19377.32|19377.32|19377.32|19377.32|19377.32|19377.32|19377.32|0
1640861120000|2021-12-30 10:45:20|19380.42|19380.42|19380.42|19380.42|19380.42|19380.42|19380.42|19380.42|0
1640861140000|2021-12-30 10:45:40|19383.81|19383.81|19383.81|19383.81|19383.81|19383.81|19383.81|19383.81|0
1640861150000|2021-12-30 10:45:50|19384.93|19384.93|19384.93|19384.93|19384.93|19384.93|19384.93|19384.93|0
1640861170000|2021-12-30 10:46:10|19385.91|19385.91|19386.4|19386.4|19386.4|19386.4|19385.91|19385.91|0
1640861180000|2021-12-30 10:46:20|19383.3|19383.3|19383.3|19383.3|19383.3|19383.3|19383.3|19383.3|0
1640861210000|2021-12-30 10:46:50|19389.5|19389.5|19389.5|19389.5|19389.5|19389.5|19389.5|19389.5|0
1640861240000|2021-12-30 10:47:20|19390.96|19390.96|19390.96|19390.96|19390.96|19390.96|19390.96|19390.96|0
1640861250000|2021-12-30 10:47:30|19389.98|19389.98|19389.98|19389.98|19389.98|19389.98|19389.98|19389.98|0
1640861300000|2021-12-30 10:48:20|19387.42|19387.42|19387.42|19387.42|19387.42|19387.42|19387.42|19387.42|0
1640861480000|2021-12-30 10:51:20|19384.32|19384.32|19384.32|19384.32|19384.32|19384.32|19384.32|19384.32|0
1640861510000|2021-12-30 10:51:50|19381.22|19381.22|19382.2|19382.2|19382.2|19382.2|19381.22|19381.22|0
1640861540000|2021-12-30 10:52:20|19381.1|19381.1|19381.1|19381.1|19381.1|19381.1|19381.1|19381.1|0
1640861550000|2021-12-30 10:52:30|19377.89|19377.89|19377.89|19377.89|19377.89|19377.89|19377.89|19377.89|0
1640861630000|2021-12-30 10:53:50|19393.98|19393.98|19393.98|19393.98|19393.98|19393.98|19393.98|19393.98|0
1640861670000|2021-12-30 10:54:30|19390.88|19390.88|19390.88|19390.88|19390.88|19390.88|19390.88|19390.88|0
1640861690000|2021-12-30 10:54:50|19391.52|19391.52|19391.52|19391.52|19391.52|19391.52|19391.52|19391.52|0
1640861710000|2021-12-30 10:55:10|19388.43|19388.43|19386.96|19386.96|19388.43|19388.43|19386.96|19386.96|0
1640861730000|2021-12-30 10:55:30|19370.88|19370.88|19370.88|19370.88|19370.88|19370.88|19370.88|19370.88|0
1640861750000|2021-12-30 10:55:50|19369.37|19369.37|19370.88|19370.88|19370.88|19370.88|19369.37|19369.37|0
1640861770000|2021-12-30 10:56:10|19367.78|19367.78|19367.78|19367.78|19367.78|19367.78|19367.78|19367.78|0
1640861780000|2021-12-30 10:56:20|19365.86|19365.86|19365.86|19365.86|19365.86|19365.86|19365.86|19365.86|0
1640861810000|2021-12-30 10:56:50|19368.95|19368.95|19370.42|19370.42|19370.42|19370.42|19368.95|19368.95|0
1640861830000|2021-12-30 10:57:10|19369.66|19369.66|19369.66|19369.66|19369.66|19369.66|19369.66|19369.66|0
1640861870000|2021-12-30 10:57:50|19385.75|19385.75|19385.75|19385.75|19385.75|19385.75|19385.75|19385.75|0
1640861900000|2021-12-30 10:58:20|19379.33|19379.33|19381.41|19381.41|19381.41|19381.41|19378.85|19378.85|0
1640861910000|2021-12-30 10:58:30|19379.91|19379.91|19383|19383|19383|19383|19379.91|19379.91|0
1640861930000|2021-12-30 10:58:50|19366.92|19366.92|19366.92|19366.92|19366.92|19366.92|19366.92|19366.92|0
1640861940000|2021-12-30 10:59:00|19369.48|19369.48|19369.48|19369.48|19369.48|19369.48|19369.48|19369.48|0
1640861950000|2021-12-30 10:59:10|19368.2|19368.2|19370.77|19370.77|19370.77|19370.77|19368.2|19368.2|0
1640861970000|2021-12-30 10:59:30|19371.14|19371.14|19371.14|19371.14|19371.14|19371.14|19371.14|19371.14|0
1640861980000|2021-12-30 10:59:40|19371.79|19371.79|19375.64|19375.64|19375.64|19375.64|19371.79|19371.79|0
1640861990000|2021-12-30 10:59:50|19376.73|19376.73|19377.22|19377.22|19377.22|19377.22|19376.73|19376.73|0
1640862010000|2021-12-30 11:00:10|19376.25|19376.25|19376.25|19376.25|19376.25|19376.25|19376.25|19376.25|0
1640862030000|2021-12-30 11:00:30|19375.27|19375.27|19375.27|19375.27|19375.27|19375.27|19375.27|19375.27|0
1640862120000|2021-12-30 11:02:00|19372.17|19372.17|19369.08|19369.08|19372.17|19372.17|19369.08|19369.08|0
1640862130000|2021-12-30 11:02:10|19365.98|19365.98|19365.98|19365.98|19365.98|19365.98|19365.98|19365.98|0
1640862150000|2021-12-30 11:02:30|19369.08|19369.08|19369.08|19369.08|19369.08|19369.08|19369.08|19369.08|0
1640862220000|2021-12-30 11:03:40|19370.36|19370.36|19370.36|19370.36|19370.36|19370.36|19370.36|19370.36|0
1640862230000|2021-12-30 11:03:50|19369.26|19369.26|19385.35|19385.35|19385.35|19385.35|19369.26|19369.26|0
1640862240000|2021-12-30 11:04:00|19384.06|19384.06|19384.06|19384.06|19384.06|19384.06|19384.06|19384.06|0
1640862270000|2021-12-30 11:04:30|19367.98|19367.98|19366.05|19366.05|19367.98|19367.98|19366.05|19366.05|0
1640862290000|2021-12-30 11:04:50|19365.41|19365.41|19365.41|19365.41|19365.41|19365.41|19365.41|19365.41|0
1640862340000|2021-12-30 11:05:40|19367.34|19367.34|19369.9|19369.9|19369.9|19369.9|19367.34|19367.34|0
1640862350000|2021-12-30 11:05:50|19376.1|19376.1|19376.1|19376.1|19376.1|19376.1|19376.1|19376.1|0
1640862390000|2021-12-30 11:06:30|19379.19|19379.19|19379.19|19379.19|19379.19|19379.19|19379.19|19379.19|0
1640862400000|2021-12-30 11:06:40|19382.29|19382.29|19382.29|19382.29|19382.29|19382.29|19382.29|19382.29|0
1640862420000|2021-12-30 11:07:00|19379.19|19379.19|19379.19|19379.19|19379.19|19379.19|19379.19|19379.19|0
1640862500000|2021-12-30 11:08:20|19380.29|19380.29|19380.84|19380.84|19380.84|19380.84|19380.29|19380.29|0
1640862510000|2021-12-30 11:08:30|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|0
1640862520000|2021-12-30 11:08:40|19381.94|19381.94|19381.94|19381.94|19381.94|19381.94|19381.94|19381.94|0
1640862580000|2021-12-30 11:09:40|19398.02|19398.02|19398.02|19398.02|19398.02|19398.02|19381.94|19381.94|0
1640862640000|2021-12-30 11:10:40|19391.83|19391.83|19391.83|19391.83|19391.83|19391.83|19391.83|19391.83|0
1640862680000|2021-12-30 11:11:20|19392.47|19392.47|19392.47|19392.47|19392.47|19392.47|19392.47|19392.47|0
1640862720000|2021-12-30 11:12:00|19389.26|19389.26|19388.16|19388.16|19389.26|19389.26|19388.16|19388.16|0
1640862830000|2021-12-30 11:13:50|19372.08|19372.08|19388.16|19388.16|19388.16|19388.16|19372.08|19372.08|0
1640862860000|2021-12-30 11:14:20|19394.36|19394.36|19394.36|19394.36|19394.36|19394.36|19394.36|19394.36|0
1640862890000|2021-12-30 11:14:50|19390.51|19390.51|19391.79|19391.79|19391.79|19391.79|19390.51|19390.51|0
1640862910000|2021-12-30 11:15:10|19375.71|19375.71|19391.79|19391.79|19391.79|19391.79|19375.71|19375.71|0
1640862940000|2021-12-30 11:15:40|19388.69|19388.69|19388.69|19388.69|19388.69|19388.69|19388.69|19388.69|0
1640862950000|2021-12-30 11:15:50|19391.79|19391.79|19391.79|19391.79|19391.79|19391.79|19391.79|19391.79|0
1640862980000|2021-12-30 11:16:20|19388.69|19388.69|19388.69|19388.69|19388.69|19388.69|19388.69|19388.69|0
1640863010000|2021-12-30 11:16:50|19387.23|19387.23|19387.23|19387.23|19387.23|19387.23|19387.23|19387.23|0
1640863060000|2021-12-30 11:17:40|19371.15|19371.15|19371.15|19371.15|19371.15|19371.15|19371.15|19371.15|0
1640863190000|2021-12-30 11:19:50|19387.23|19387.23|19387.23|19387.23|19387.23|19387.23|19387.23|19387.23|0
1640863220000|2021-12-30 11:20:20|19389.11|19389.11|19390.21|19390.21|19390.21|19390.21|19389.11|19389.11|0
1640863230000|2021-12-30 11:20:30|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|0
1640863270000|2021-12-30 11:21:10|19395.23|19395.23|19395.23|19395.23|19395.23|19395.23|19395.23|19395.23|0
1640863300000|2021-12-30 11:21:40|19398.33|19398.33|19398.33|19398.33|19398.33|19398.33|19398.33|19398.33|0
1640863350000|2021-12-30 11:22:30|19395.23|19395.23|19395.23|19395.23|19395.23|19395.23|19395.23|19395.23|0
1640863390000|2021-12-30 11:23:10|19395.78|19395.78|19395.78|19395.78|19395.78|19395.78|19395.78|19395.78|0
1640863430000|2021-12-30 11:23:50|19398.88|19398.88|19398.88|19398.88|19398.88|19398.88|19398.88|19398.88|0
1640863440000|2021-12-30 11:24:00|19401.97|19401.97|19400.83|19400.83|19401.97|19401.97|19398.88|19398.88|0
1640863580000|2021-12-30 11:26:20|19397.73|19397.73|19397.73|19397.73|19397.73|19397.73|19397.73|19397.73|0
1640863590000|2021-12-30 11:26:30|19398.28|19398.28|19399.38|19399.38|19399.38|19399.38|19398.28|19398.28|0
1640863650000|2021-12-30 11:27:30|19400.66|19400.66|19400.66|19400.66|19400.66|19400.66|19394.47|19394.47|0
1640863660000|2021-12-30 11:27:40|19401.94|19401.94|19401.94|19401.94|19401.94|19401.94|19401.94|19401.94|0
1640863670000|2021-12-30 11:27:50|19398.85|19398.85|19399.34|19399.34|19399.34|19399.34|19398.85|19398.85|0
1640863760000|2021-12-30 11:29:20|19398.96|19398.96|19398.58|19398.58|19398.96|19398.96|19398.58|19398.58|0
1640863780000|2021-12-30 11:29:40|19401.68|19401.68|19401.68|19401.68|19401.68|19401.68|19401.68|19401.68|0
1640863800000|2021-12-30 11:30:00|19398.58|19398.58|19398.58|19398.58|19398.58|19398.58|19398.58|19398.58|0
1640863820000|2021-12-30 11:30:20|19395.49|19395.49|19395.49|19395.49|19395.49|19395.49|19395.49|19395.49|0
1640863830000|2021-12-30 11:30:30|19392.39|19392.39|19398.58|19398.58|19398.58|19398.58|19392.39|19392.39|0
1640863860000|2021-12-30 11:31:00|19392.39|19392.39|19392.39|19392.39|19392.39|19392.39|19392.39|19392.39|0
1640863870000|2021-12-30 11:31:10|19389.82|19389.82|19389.82|19389.82|19389.82|19389.82|19389.82|19389.82|0
1640863900000|2021-12-30 11:31:40|19396.02|19396.02|19396.02|19396.02|19396.02|19396.02|19396.02|19396.02|0
1640863920000|2021-12-30 11:32:00|19399.11|19399.11|19399.11|19399.11|19399.11|19399.11|19399.11|19399.11|0
1640863930000|2021-12-30 11:32:10|19399.66|19399.66|19399.66|19399.66|19399.66|19399.66|19399.66|19399.66|0
1640863940000|2021-12-30 11:32:20|19396.56|19396.56|19396.56|19396.56|19396.56|19396.56|19396.56|19396.56|0
1640863950000|2021-12-30 11:32:30|19394.64|19394.64|19392.71|19392.71|19394.64|19394.64|19392.71|19392.71|0
1640863960000|2021-12-30 11:32:40|19391.62|19391.62|19392.71|19392.71|19392.71|19392.71|19391.62|19391.62|0
1640864030000|2021-12-30 11:33:50|19395.81|19395.81|19395.81|19395.81|19395.81|19395.81|19395.81|19395.81|0
1640864080000|2021-12-30 11:34:40|19390.68|19390.68|19390.68|19390.68|19390.68|19390.68|19390.68|19390.68|0
1640864090000|2021-12-30 11:34:50|19390.04|19390.04|19387.66|19387.66|19390.04|19390.04|19387.66|19387.66|0
1640864100000|2021-12-30 11:35:00|19385.09|19385.09|19378.03|19378.03|19401.17|19401.17|19378.03|19378.03|0
1640864110000|2021-12-30 11:35:10|19379.96|19379.96|19385.09|19385.09|19385.09|19385.09|19379.96|19379.96|0
1640864130000|2021-12-30 11:35:30|19383.81|19383.81|19382.52|19382.52|19383.81|19383.81|19381.88|19381.88|0
1640864140000|2021-12-30 11:35:40|19378.03|19378.03|19378.03|19378.03|19378.03|19378.03|19378.03|19378.03|0
1640864150000|2021-12-30 11:35:50|19374.93|19374.93|19372.48|19372.48|19375.58|19375.58|19372.48|19372.48|0
1640864170000|2021-12-30 11:36:10|19373.76|19373.76|19373.76|19373.76|19373.76|19373.76|19373.76|19373.76|0
1640864180000|2021-12-30 11:36:20|19377.61|19377.61|19378.25|19378.25|19378.25|19378.25|19377.61|19377.61|0
1640864190000|2021-12-30 11:36:30|19394.34|19394.34|19394.34|19394.34|19394.34|19394.34|19394.34|19394.34|0
1640864200000|2021-12-30 11:36:40|19387.92|19387.92|19387.92|19387.92|19387.92|19387.92|19387.92|19387.92|0
1640864210000|2021-12-30 11:36:50|19388.56|19388.56|19384.71|19384.71|19388.56|19388.56|19384.71|19384.71|0
1640864220000|2021-12-30 11:37:00|19383.43|19383.43|19380.22|19380.22|19383.43|19383.43|19380.22|19380.22|0
1640864230000|2021-12-30 11:37:10|19382.15|19382.15|19379.05|19379.05|19382.15|19382.15|19379.05|19379.05|0
1640864240000|2021-12-30 11:37:20|19380.98|19380.98|19384.18|19384.18|19385.47|19385.47|19380.98|19380.98|0
1640864250000|2021-12-30 11:37:30|19387.28|19387.28|19387.28|19387.28|19387.28|19387.28|19384.18|19384.18|0
1640864260000|2021-12-30 11:37:40|19387.92|19387.92|19388.56|19388.56|19389.85|19389.85|19387.92|19387.92|0
1640864270000|2021-12-30 11:37:50|19391.66|19391.66|19392.3|19392.3|19392.3|19392.3|19391.66|19391.66|0
1640864280000|2021-12-30 11:38:00|19389.21|19389.21|19389.21|19389.21|19389.21|19389.21|19389.21|19389.21|0
1640864290000|2021-12-30 11:38:10|19388.56|19388.56|19389.85|19389.85|19389.85|19389.85|19388.56|19388.56|0
1640864300000|2021-12-30 11:38:20|19386|19386|19388.56|19388.56|19388.56|19388.56|19386|19386|0
1640864310000|2021-12-30 11:38:30|19386.64|19386.64|19389.74|19389.74|19389.74|19389.74|19386.64|19386.64|0
1640864330000|2021-12-30 11:38:50|19383.54|19383.54|19389.74|19389.74|19389.74|19389.74|19383.54|19383.54|0
1640864350000|2021-12-30 11:39:10|19392.94|19392.94|19392.94|19392.94|19392.94|19392.94|19392.94|19392.94|0
1640864360000|2021-12-30 11:39:20|19386.75|19386.75|19386.75|19386.75|19386.75|19386.75|19386.75|19386.75|0
1640864380000|2021-12-30 11:39:40|19388.68|19388.68|19391.88|19391.88|19391.88|19391.88|19388.68|19388.68|0
1640864400000|2021-12-30 11:40:00|19390.6|19390.6|19390.6|19390.6|19390.6|19390.6|19390.6|19390.6|0
1640864460000|2021-12-30 11:41:00|19393.17|19393.17|19393.17|19393.17|19393.17|19393.17|19393.17|19393.17|0
1640864470000|2021-12-30 11:41:10|19390.6|19390.6|19391.24|19391.24|19391.24|19391.24|19390.6|19390.6|0
1640864480000|2021-12-30 11:41:20|19389.96|19389.96|19389.96|19389.96|19389.96|19389.96|19389.96|19389.96|0
1640864500000|2021-12-30 11:41:40|19389.32|19389.32|19389.32|19389.32|19389.32|19389.32|19389.32|19389.32|0
1640864510000|2021-12-30 11:41:50|19388.03|19388.03|19384.83|19384.83|19388.03|19388.03|19384.83|19384.83|0
1640864520000|2021-12-30 11:42:00|19383.54|19383.54|19365.53|19365.53|19383.54|19383.54|19365.53|19365.53|0
1640864530000|2021-12-30 11:42:10|19366.08|19366.08|19366.08|19366.08|19366.08|19366.08|19366.08|19366.08|0
1640864550000|2021-12-30 11:42:30|19371.86|19371.86|19387.94|19387.94|19387.94|19387.94|19371.86|19371.86|0
1640864560000|2021-12-30 11:42:40|19389.22|19389.22|19389.22|19389.22|19389.22|19389.22|19389.22|19389.22|0
1640864600000|2021-12-30 11:43:20|19388.58|19388.58|19388.58|19388.58|19388.58|19388.58|19388.58|19388.58|0
1640864630000|2021-12-30 11:43:50|19389.87|19389.87|19400.55|19400.55|19400.55|19400.55|19389.87|19389.87|0
1640864640000|2021-12-30 11:44:00|19401.19|19401.19|19393.49|19393.49|19401.19|19401.19|19392.96|19392.96|0
1640864650000|2021-12-30 11:44:10|19390.28|19390.28|19390.28|19390.28|19390.28|19390.28|19390.28|19390.28|0
1640864660000|2021-12-30 11:44:20|19374.2|19374.2|19374.2|19374.2|19374.2|19374.2|19374.2|19374.2|0
1640864670000|2021-12-30 11:44:30|19371.1|19371.1|19371.1|19371.1|19371.1|19371.1|19371.1|19371.1|0
1640864710000|2021-12-30 11:45:10|19374.2|19374.2|19379.97|19379.97|19379.97|19379.97|19374.2|19374.2|0
1640864730000|2021-12-30 11:45:30|19381.9|19381.9|19381.9|19381.9|19381.9|19381.9|19381.9|19381.9|0
1640864740000|2021-12-30 11:45:40|19379.97|19379.97|19379.97|19379.97|19379.97|19379.97|19379.97|19379.97|0
1640864750000|2021-12-30 11:45:50|19383.82|19383.82|19380.73|19380.73|19383.82|19383.82|19380.73|19380.73|0
1640864780000|2021-12-30 11:46:20|19376.24|19376.24|19373.14|19373.14|19376.24|19376.24|19373.14|19373.14|0
1640864790000|2021-12-30 11:46:30|19379.33|19379.33|19380.62|19380.62|19380.62|19380.62|19376.24|19376.24|0
1640864800000|2021-12-30 11:46:40|19377.52|19377.52|19380.73|19380.73|19380.73|19380.73|19377.52|19377.52|0
1640864890000|2021-12-30 11:48:10|19383.82|19383.82|19383.82|19383.82|19383.82|19383.82|19383.82|19383.82|0
1640864910000|2021-12-30 11:48:30|19380.73|19380.73|19380.73|19380.73|19380.73|19380.73|19380.73|19380.73|0
1640864920000|2021-12-30 11:48:40|19378.16|19378.16|19378.16|19378.16|19378.16|19378.16|19378.16|19378.16|0
1640864960000|2021-12-30 11:49:20|19394.25|19394.25|19394.25|19394.25|19394.25|19394.25|19394.25|19394.25|0
1640864970000|2021-12-30 11:49:30|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|0
1640864980000|2021-12-30 11:49:40|19391.79|19391.79|19391.79|19391.79|19391.79|19391.79|19391.79|19391.79|0
1640865000000|2021-12-30 11:50:00|19390.51|19390.51|19389.87|19389.87|19390.51|19390.51|19389.87|19389.87|0
1640865010000|2021-12-30 11:50:10|19396.06|19396.06|19396.7|19396.7|19396.7|19396.7|19396.06|19396.06|0
1640865020000|2021-12-30 11:50:20|19393.6|19393.6|19393.6|19393.6|19393.6|19393.6|19393.6|19393.6|0
1640865050000|2021-12-30 11:50:50|19390.4|19390.4|19390.4|19390.4|19390.4|19390.4|19390.4|19390.4|0
1640865060000|2021-12-30 11:51:00|19389.75|19389.75|19389.75|19389.75|19389.75|19389.75|19389.75|19389.75|0
1640865090000|2021-12-30 11:51:30|19391.68|19391.68|19394.25|19394.25|19394.25|19394.25|19391.68|19391.68|0
1640865100000|2021-12-30 11:51:40|19395.53|19395.53|19395.53|19395.53|19395.53|19395.53|19395.53|19395.53|0
1640865110000|2021-12-30 11:51:50|19392.32|19392.32|19391.04|19391.04|19392.32|19392.32|19387.83|19387.83|0
1640865120000|2021-12-30 11:52:00|19391.53|19391.53|19388.47|19388.47|19391.53|19391.53|19387.98|19387.98|0
1640865130000|2021-12-30 11:52:10|19387.19|19387.19|19387.19|19387.19|19387.19|19387.19|19387.19|19387.19|0
1640865140000|2021-12-30 11:52:20|19391.04|19391.04|19391.04|19391.04|19391.04|19391.04|19391.04|19391.04|0
1640865190000|2021-12-30 11:53:10|19394.13|19394.13|19394.13|19394.13|19394.13|19394.13|19394.13|19394.13|0
1640865240000|2021-12-30 11:54:00|19392.63|19392.63|19392.25|19392.25|19392.63|19392.63|19392.25|19392.25|0
1640865280000|2021-12-30 11:54:40|19395.35|19395.35|19392.25|19392.25|19395.35|19395.35|19392.25|19392.25|0
1640865360000|2021-12-30 11:56:00|19376.17|19376.17|19376.17|19376.17|19376.17|19376.17|19376.17|19376.17|0
1640865430000|2021-12-30 11:57:10|19377.45|19377.45|19377.45|19377.45|19377.45|19377.45|19377.45|19377.45|0
1640865440000|2021-12-30 11:57:20|19379.38|19379.38|19379.38|19379.38|19379.38|19379.38|19379.38|19379.38|0
1640865450000|2021-12-30 11:57:30|19379.92|19379.92|19379.92|19379.92|19379.92|19379.92|19379.92|19379.92|0
1640865470000|2021-12-30 11:57:50|19378.95|19378.95|19375.1|19375.1|19378.95|19378.95|19375.1|19375.1|0
1640865530000|2021-12-30 11:58:50|19381.29|19381.29|19383.22|19383.22|19383.22|19383.22|19381.29|19381.29|0
1640865540000|2021-12-30 11:59:00|19381.29|19381.29|19379.92|19379.92|19381.84|19381.84|19379.92|19379.92|0
1640865590000|2021-12-30 11:59:50|19380.46|19380.46|19380.46|19380.46|19380.46|19380.46|19380.46|19380.46|0
1640865600000|2021-12-30 12:00:00|19379.98|19379.98|19379.49|19379.49|19379.98|19379.98|19379.49|19379.49|0
1640865610000|2021-12-30 12:00:10|19395.57|19395.57|19395.57|19395.57|19395.57|19395.57|19395.57|19395.57|0
1640865660000|2021-12-30 12:01:00|19393.62|19393.62|19393.62|19393.62|19393.62|19393.62|19393.62|19393.62|0
1640865710000|2021-12-30 12:01:50|19396.72|19396.72|19396.72|19396.72|19396.72|19396.72|19396.72|19396.72|0
1640865720000|2021-12-30 12:02:00|19399.28|19399.28|19399.28|19399.28|19399.28|19399.28|19398.19|19398.19|0
1640865900000|2021-12-30 12:05:00|19396.19|19396.19|19393.09|19393.09|19396.19|19396.19|19393.09|19393.09|0
1640865910000|2021-12-30 12:05:10|19396.19|19396.19|19392.34|19392.34|19396.19|19396.19|19392.34|19392.34|0
1640865960000|2021-12-30 12:06:00|19391.7|19391.7|19388.6|19388.6|19391.7|19391.7|19388.6|19388.6|0
1640865970000|2021-12-30 12:06:10|19394.79|19394.79|19394.79|19394.79|19394.79|19394.79|19394.79|19394.79|0
1640866020000|2021-12-30 12:07:00|19394.25|19394.25|19394.25|19394.25|19394.25|19394.25|19394.25|19394.25|0
1640866040000|2021-12-30 12:07:20|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|0
1640866100000|2021-12-30 12:08:20|19388.05|19388.05|19388.05|19388.05|19388.05|19388.05|19388.05|19388.05|0
1640866140000|2021-12-30 12:09:00|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|19391.15|0
1640866150000|2021-12-30 12:09:10|19390.6|19390.6|19389.5|19389.5|19390.6|19390.6|19389.5|19389.5|0
1640866170000|2021-12-30 12:09:30|19392.07|19392.07|19390.26|19390.26|19393.35|19393.35|19390.26|19390.26|0
1640866180000|2021-12-30 12:09:40|19393.35|19393.35|19393.35|19393.35|19393.35|19393.35|19393.35|19393.35|0
1640866190000|2021-12-30 12:09:50|19394.64|19394.64|19395.92|19395.92|19395.92|19395.92|19394.64|19394.64|0
1640866200000|2021-12-30 12:10:00|19394.64|19394.64|19393.99|19393.99|19394.64|19394.64|19393.99|19393.99|0
1640866230000|2021-12-30 12:10:30|19395.28|19395.28|19395.28|19395.28|19395.28|19395.28|19395.28|19395.28|0
1640866250000|2021-12-30 12:10:50|19392.18|19392.18|19392.18|19392.18|19392.18|19392.18|19392.18|19392.18|0
1640866270000|2021-12-30 12:11:10|19387.05|19387.05|19386.41|19386.41|19387.05|19387.05|19383.2|19383.2|0
1640866280000|2021-12-30 12:11:20|19383.2|19383.2|19383.2|19383.2|19383.2|19383.2|19383.2|19383.2|0
1640866290000|2021-12-30 12:11:30|19380.1|19380.1|19380.1|19380.1|19380.1|19380.1|19380.1|19380.1|0
1640866310000|2021-12-30 12:11:50|19377|19377|19377.49|19377.49|19377.49|19377.49|19377|19377|0
1640866320000|2021-12-30 12:12:00|19381.34|19381.34|19384.44|19384.44|19384.44|19384.44|19381.34|19381.34|0
1640866370000|2021-12-30 12:12:50|19375.15|19375.15|19375.15|19375.15|19375.15|19375.15|19375.15|19375.15|0
1640866380000|2021-12-30 12:13:00|19376.43|19376.43|19376.43|19376.43|19376.43|19376.43|19376.43|19376.43|0
1640866390000|2021-12-30 12:13:10|19375.46|19375.46|19375.46|19375.46|19375.46|19375.46|19375.46|19375.46|0
1640866410000|2021-12-30 12:13:30|19376.74|19376.74|19376.74|19376.74|19376.74|19376.74|19376.74|19376.74|0
1640866440000|2021-12-30 12:14:00|19379.84|19379.84|19380.48|19380.48|19380.48|19380.48|19379.84|19379.84|0
1640866460000|2021-12-30 12:14:20|19375.99|19375.99|19373.73|19373.73|19375.99|19375.99|19373.73|19373.73|0
1640866470000|2021-12-30 12:14:30|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|0
1640866480000|2021-12-30 12:14:40|19369.35|19369.35|19366.25|19366.25|19369.35|19369.35|19366.25|19366.25|0
1640866500000|2021-12-30 12:15:00|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|0
1640866560000|2021-12-30 12:16:00|19361.34|19361.34|19370.63|19370.63|19373.73|19373.73|19361.34|19361.34|0
1640866570000|2021-12-30 12:16:10|19373.73|19373.73|19373.73|19373.73|19373.73|19373.73|19373.73|19373.73|0
1640866580000|2021-12-30 12:16:20|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|0
1640866590000|2021-12-30 12:16:30|19386.72|19386.72|19386.72|19386.72|19386.72|19386.72|19386.72|19386.72|0
1640866690000|2021-12-30 12:18:10|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|19370.63|0
1640866700000|2021-12-30 12:18:20|19371.27|19371.27|19371.27|19371.27|19371.27|19371.27|19371.27|19371.27|0
1640866730000|2021-12-30 12:18:50|19368.18|19368.18|19368.18|19368.18|19368.18|19368.18|19368.18|19368.18|0
1640866800000|2021-12-30 12:20:00|19367.63|19367.63|19367.63|19367.63|19367.63|19367.63|19367.63|19367.63|0
1640866810000|2021-12-30 12:20:10|19367.08|19367.08|19367.08|19367.08|19367.08|19367.08|19367.08|19367.08|0
1640866830000|2021-12-30 12:20:30|19373.27|19373.27|19374.37|19374.37|19374.37|19374.37|19373.27|19373.27|0
1640866840000|2021-12-30 12:20:40|19373.82|19373.82|19373.82|19373.82|19373.82|19373.82|19373.82|19373.82|0
1640866860000|2021-12-30 12:21:00|19374.46|19374.46|19377.14|19377.14|19377.14|19377.14|19374.46|19374.46|0
1640866880000|2021-12-30 12:21:20|19379.07|19379.07|19379.07|19379.07|19379.07|19379.07|19379.07|19379.07|0
1640866890000|2021-12-30 12:21:30|19374.57|19374.57|19374.57|19374.57|19374.57|19374.57|19374.57|19374.57|0
1640866900000|2021-12-30 12:21:40|19375.22|19375.22|19373.93|19373.93|19375.22|19375.22|19373.93|19373.93|0
1640866910000|2021-12-30 12:21:50|19372.65|19372.65|19372.65|19372.65|19372.65|19372.65|19372.65|19372.65|0
1640866940000|2021-12-30 12:22:20|19372.16|19372.16|19372.16|19372.16|19372.16|19372.16|19372.16|19372.16|0
1640866960000|2021-12-30 12:22:40|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|0
1640866970000|2021-12-30 12:22:50|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|0
1640866980000|2021-12-30 12:23:00|19357.33|19357.33|19373.42|19373.42|19373.42|19373.42|19357.33|19357.33|0
1640866990000|2021-12-30 12:23:10|19370.32|19370.32|19370.32|19370.32|19373.42|19373.42|19370.32|19370.32|0
1640867100000|2021-12-30 12:25:00|19354.24|19354.24|19372.76|19372.76|19372.76|19372.76|19354.24|19354.24|0
1640867160000|2021-12-30 12:26:00|19369.66|19369.66|19372.76|19372.76|19372.76|19372.76|19369.66|19369.66|0
1640867200000|2021-12-30 12:26:40|19356.68|19356.68|19372.76|19372.76|19372.76|19372.76|19356.68|19356.68|0
1640867210000|2021-12-30 12:26:50|19372.21|19372.21|19372.76|19372.76|19372.76|19372.76|19372.21|19372.21|0
1640867240000|2021-12-30 12:27:20|19377.25|19377.25|19377.25|19377.25|19377.25|19377.25|19377.25|19377.25|0
1640867260000|2021-12-30 12:27:40|19377.9|19377.9|19369.55|19369.55|19377.9|19377.9|19354.75|19354.75|0
1640867270000|2021-12-30 12:27:50|19368.27|19368.27|19370.19|19370.19|19370.19|19370.19|19367.63|19367.63|0
1640867280000|2021-12-30 12:28:00|19368.91|19368.91|19348.45|19348.45|19368.91|19368.91|19348.45|19348.45|0
1640867290000|2021-12-30 12:28:10|19364.53|19364.53|19365.81|19365.81|19366.46|19366.46|19364.53|19364.53|0
1640867300000|2021-12-30 12:28:20|19366.46|19366.46|19366.46|19366.46|19366.46|19366.46|19366.46|19366.46|0
1640867320000|2021-12-30 12:28:40|19367.1|19367.1|19366.46|19366.46|19367.1|19367.1|19366.46|19366.46|0
1640867330000|2021-12-30 12:28:50|19365.27|19365.27|19365.27|19365.27|19367.19|19367.19|19365.27|19365.27|0
1640867340000|2021-12-30 12:29:00|19370.4|19370.4|19356.24|19356.24|19370.4|19370.4|19354.31|19354.31|0
1640867370000|2021-12-30 12:29:30|19357.34|19357.34|19357.34|19357.34|19357.34|19357.34|19357.34|19357.34|0
1640867410000|2021-12-30 12:30:10|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|0
1640867430000|2021-12-30 12:30:30|19376.52|19376.52|19370.33|19370.33|19376.52|19376.52|19370.33|19370.33|0
1640867440000|2021-12-30 12:30:40|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|0
1640867450000|2021-12-30 12:30:50|19365.72|19365.72|19365.72|19365.72|19365.72|19365.72|19365.72|19365.72|0
1640867470000|2021-12-30 12:31:10|19368.93|19368.93|19369.57|19369.57|19369.57|19369.57|19368.93|19368.93|0
1640867480000|2021-12-30 12:31:20|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|0
1640867490000|2021-12-30 12:31:30|19354.13|19354.13|19370.21|19370.21|19370.21|19370.21|19354.13|19354.13|0
1640867510000|2021-12-30 12:31:50|19367.65|19367.65|19367.65|19367.65|19367.65|19367.65|19367.65|19367.65|0
1640867530000|2021-12-30 12:32:10|19369.57|19369.57|19368.29|19368.29|19369.57|19369.57|19368.29|19368.29|0
1640867550000|2021-12-30 12:32:30|19368.93|19368.93|19368.93|19368.93|19368.93|19368.93|19368.93|19368.93|0
1640867560000|2021-12-30 12:32:40|19368.38|19368.38|19362.19|19362.19|19368.38|19368.38|19362.19|19362.19|0
1640867590000|2021-12-30 12:33:10|19346.1|19346.1|19346.1|19346.1|19362.19|19362.19|19346.1|19346.1|0
1640867600000|2021-12-30 12:33:20|19362.19|19362.19|19362.19|19362.19|19362.19|19362.19|19362.19|19362.19|0
1640867630000|2021-12-30 12:33:50|19346.1|19346.1|19362.19|19362.19|19362.19|19362.19|19346.1|19346.1|0
1640867640000|2021-12-30 12:34:00|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|19346.1|0
1640867650000|2021-12-30 12:34:10|19345.55|19345.55|19345.55|19345.55|19345.55|19345.55|19345.55|19345.55|0
1640867670000|2021-12-30 12:34:30|19348.65|19348.65|19348.65|19348.65|19348.65|19348.65|19348.65|19348.65|0
1640867690000|2021-12-30 12:34:50|19342.46|19342.46|19342.46|19342.46|19342.46|19342.46|19342.46|19342.46|0
1640867720000|2021-12-30 12:35:20|19345.55|19345.55|19345.55|19345.55|19345.55|19345.55|19345.55|19345.55|0
1640867730000|2021-12-30 12:35:30|19342.17|19342.17|19340.29|19340.29|19342.17|19342.17|19340.29|19340.29|0
1640867740000|2021-12-30 12:35:40|19341.04|19341.04|19341.04|19341.04|19341.04|19341.04|19341.04|19341.04|0
1640867770000|2021-12-30 12:36:10|19337.94|19337.94|19337.94|19337.94|19337.94|19337.94|19337.94|19337.94|0
1640867780000|2021-12-30 12:36:20|19334.85|19334.85|19334.85|19334.85|19334.85|19334.85|19334.85|19334.85|0
1640867790000|2021-12-30 12:36:30|19331.75|19331.75|19331.75|19331.75|19331.75|19331.75|19331.75|19331.75|0
1640867800000|2021-12-30 12:36:40|19330.24|19330.24|19330.24|19330.24|19330.24|19330.24|19330.24|19330.24|0
1640867850000|2021-12-30 12:37:30|19328.96|19328.96|19328.96|19328.96|19332.06|19332.06|19328.96|19328.96|0
1640867860000|2021-12-30 12:37:40|19332.06|19332.06|19332.06|19332.06|19332.06|19332.06|19332.06|19332.06|0
1640867880000|2021-12-30 12:38:00|19331.57|19331.57|19332.06|19332.06|19332.06|19332.06|19331.57|19331.57|0
1640867920000|2021-12-30 12:38:40|19330.77|19330.77|19330.77|19330.77|19330.77|19330.77|19330.77|19330.77|0
1640868000000|2021-12-30 12:40:00|19333.87|19333.87|19333.87|19333.87|19333.87|19333.87|19333.87|19333.87|0
1640868060000|2021-12-30 12:41:00|19333.32|19333.32|19333.32|19333.32|19333.32|19333.32|19333.32|19333.32|0
1640868080000|2021-12-30 12:41:20|19349.41|19349.41|19351.67|19351.67|19351.67|19351.67|19349.41|19349.41|0
1640868090000|2021-12-30 12:41:30|19351.12|19351.12|19351.12|19351.12|19351.12|19351.12|19351.12|19351.12|0
1640868110000|2021-12-30 12:41:50|19350.02|19350.02|19350.02|19350.02|19350.02|19350.02|19350.02|19350.02|0
1640868120000|2021-12-30 12:42:00|19333.93|19333.93|19333.93|19333.93|19333.93|19333.93|19333.93|19333.93|0
1640868130000|2021-12-30 12:42:10|19330.84|19330.84|19331.39|19331.39|19331.93|19331.93|19330.84|19330.84|0
1640868140000|2021-12-30 12:42:20|19330.84|19330.84|19330.84|19330.84|19330.84|19330.84|19330.84|19330.84|0
1640868170000|2021-12-30 12:42:50|19330.29|19330.29|19330.29|19330.29|19330.29|19330.29|19330.29|19330.29|0
1640868180000|2021-12-30 12:43:00|19329.74|19329.74|19329.74|19329.74|19329.74|19329.74|19329.74|19329.74|0
1640868210000|2021-12-30 12:43:30|19345.83|19345.83|19345.83|19345.83|19345.83|19345.83|19345.83|19345.83|0
1640868220000|2021-12-30 12:43:40|19342.73|19342.73|19342.73|19342.73|19342.73|19342.73|19342.73|19342.73|0
1640868230000|2021-12-30 12:43:50|19342.24|19342.24|19342.24|19342.24|19342.24|19342.24|19342.24|19342.24|0
1640868240000|2021-12-30 12:44:00|19326.16|19326.16|19326.16|19326.16|19342.24|19342.24|19326.16|19326.16|0
1640868250000|2021-12-30 12:44:10|19322.95|19322.95|19322.46|19322.46|19322.95|19322.95|19322.46|19322.46|0
1640868270000|2021-12-30 12:44:30|19338.54|19338.54|19338.54|19338.54|19338.54|19338.54|19338.54|19338.54|0
1640868300000|2021-12-30 12:45:00|19335.45|19335.45|19335.45|19335.45|19335.45|19335.45|19335.45|19335.45|0
1640868310000|2021-12-30 12:45:10|19332.24|19332.24|19330.29|19330.29|19332.24|19332.24|19330.29|19330.29|0
1640868330000|2021-12-30 12:45:30|19327.19|19327.19|19327.19|19327.19|19327.19|19327.19|19327.19|19327.19|0
1640868360000|2021-12-30 12:46:00|19311.11|19311.11|19326.7|19326.7|19326.7|19326.7|19310.62|19310.62|0
1640868480000|2021-12-30 12:48:00|19310.62|19310.62|19310.62|19310.62|19326.7|19326.7|19310.62|19310.62|0
1640868490000|2021-12-30 12:48:10|19326.7|19326.7|19326.7|19326.7|19326.7|19326.7|19326.7|19326.7|0
1640868500000|2021-12-30 12:48:20|19329.8|19329.8|19329.8|19329.8|19329.8|19329.8|19329.8|19329.8|0
1640868510000|2021-12-30 12:48:30|19332.9|19332.9|19329.31|19329.31|19332.9|19332.9|19328.82|19328.82|0
1640868540000|2021-12-30 12:49:00|19332.41|19332.41|19332.41|19332.41|19332.41|19332.41|19316.32|19316.32|0
1640868580000|2021-12-30 12:49:40|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|0
1640868620000|2021-12-30 12:50:20|19319.42|19319.42|19319.42|19319.42|19319.42|19319.42|19319.42|19319.42|0
1640868630000|2021-12-30 12:50:30|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|0
1640868640000|2021-12-30 12:50:40|19332.41|19332.41|19332.41|19332.41|19332.41|19332.41|19332.41|19332.41|0
1640868660000|2021-12-30 12:51:00|19316.32|19316.32|19330.46|19330.46|19331.43|19331.43|19315.35|19315.35|0
1640868730000|2021-12-30 12:52:10|19336.65|19336.65|19336.65|19336.65|19336.65|19336.65|19336.65|19336.65|0
1640868740000|2021-12-30 12:52:20|19335.9|19335.9|19338.15|19338.15|19338.15|19338.15|19335.9|19335.9|0
1640868790000|2021-12-30 12:53:10|19339.13|19339.13|19339.13|19339.13|19339.13|19339.13|19339.13|19339.13|0
1640868840000|2021-12-30 12:54:00|19345.32|19345.32|19345.32|19345.32|19345.32|19345.32|19345.32|19345.32|0
1640868850000|2021-12-30 12:54:10|19348.42|19348.42|19348.42|19348.42|19348.42|19348.42|19348.42|19348.42|0
1640868860000|2021-12-30 12:54:20|19349.17|19349.17|19349.17|19349.17|19349.17|19349.17|19349.17|19349.17|0
1640868880000|2021-12-30 12:54:40|19346.08|19346.08|19346.08|19346.08|19346.08|19346.08|19346.08|19346.08|0
1640868930000|2021-12-30 12:55:30|19345.53|19345.53|19345.53|19345.53|19345.53|19345.53|19345.53|19345.53|0
1640869010000|2021-12-30 12:56:50|19344.98|19344.98|19344.98|19344.98|19344.98|19344.98|19344.98|19344.98|0
1640869020000|2021-12-30 12:57:00|19348.08|19348.08|19348.08|19348.08|19348.08|19348.08|19348.08|19348.08|0
1640869130000|2021-12-30 12:58:50|19331.99|19331.99|19331.99|19331.99|19331.99|19331.99|19331.99|19331.99|0
1640869140000|2021-12-30 12:59:00|19335.09|19335.09|19338.18|19338.18|19338.18|19338.18|19335.09|19335.09|0
1640869160000|2021-12-30 12:59:20|19335.09|19335.09|19335.09|19335.09|19335.09|19335.09|19335.09|19335.09|0
1640869180000|2021-12-30 12:59:40|19338.18|19338.18|19338.18|19338.18|19338.18|19338.18|19338.18|19338.18|0
1640869190000|2021-12-30 12:59:50|19335.99|19335.99|19351.53|19351.53|19351.53|19351.53|19335.44|19335.44|0
1640869250000|2021-12-30 13:00:50|19352.08|19352.08|19352.08|19352.08|19352.08|19352.08|19352.08|19352.08|0
1640869260000|2021-12-30 13:01:00|19354|19354|19345.77|19345.77|19354|19354|19345.77|19345.77|0
1640869270000|2021-12-30 13:01:10|19339.58|19339.58|19336.48|19336.48|19339.58|19339.58|19336.48|19336.48|0
1640869340000|2021-12-30 13:02:20|19320.39|19320.39|19335.93|19335.93|19335.93|19335.93|19319.85|19319.85|0
1640869350000|2021-12-30 13:02:30|19332.84|19332.84|19332.84|19332.84|19332.84|19332.84|19332.84|19332.84|0
1640869370000|2021-12-30 13:02:50|19321.93|19321.93|19323.21|19323.21|19323.21|19323.21|19321.93|19321.93|0
1640869380000|2021-12-30 13:03:00|19325.78|19325.78|19326.42|19326.42|19326.42|19326.42|19325.78|19325.78|0
1640869430000|2021-12-30 13:03:50|19323.32|19323.32|19326.42|19326.42|19326.42|19326.42|19323.32|19323.32|0
1640869480000|2021-12-30 13:04:40|19323.32|19323.32|19323.32|19323.32|19323.32|19323.32|19323.32|19323.32|0
1640869490000|2021-12-30 13:04:50|19323.96|19323.96|19323.96|19323.96|19323.96|19323.96|19323.96|19323.96|0
1640869500000|2021-12-30 13:05:00|19320.76|19320.76|19322.68|19322.68|19322.68|19322.68|19320.76|19320.76|0
1640869510000|2021-12-30 13:05:10|19323.96|19323.96|19323.96|19323.96|19323.96|19323.96|19323.96|19323.96|0
1640869520000|2021-12-30 13:05:20|19327.06|19327.06|19327.06|19327.06|19327.06|19327.06|19327.06|19327.06|0
1640869560000|2021-12-30 13:06:00|19325.18|19325.18|19325.18|19325.18|19325.18|19325.18|19325.18|19325.18|0
1640869620000|2021-12-30 13:07:00|19327.1|19327.1|19327.1|19327.1|19327.1|19327.1|19327.1|19327.1|0
1640869780000|2021-12-30 13:09:40|19324.01|19324.01|19324.01|19324.01|19324.01|19324.01|19324.01|19324.01|0
1640869800000|2021-12-30 13:10:00|19325.89|19325.89|19322.79|19322.79|19325.89|19325.89|19322.79|19322.79|0
1640869810000|2021-12-30 13:10:10|19323.77|19323.77|19323.77|19323.77|19323.77|19323.77|19323.77|19323.77|0
1640869820000|2021-12-30 13:10:20|19324.9|19324.9|19344.08|19344.08|19344.08|19344.08|19324.9|19324.9|0
1640869830000|2021-12-30 13:10:30|19327.99|19327.99|19327.99|19327.99|19327.99|19327.99|19327.99|19327.99|0
1640869910000|2021-12-30 13:11:50|19324.9|19324.9|19324.9|19324.9|19324.9|19324.9|19324.9|19324.9|0
1640869930000|2021-12-30 13:12:10|19321.8|19321.8|19321.8|19321.8|19321.8|19321.8|19305.71|19305.71|0
1640869950000|2021-12-30 13:12:30|19324.9|19324.9|19324.9|19324.9|19324.9|19324.9|19324.9|19324.9|0
1640869960000|2021-12-30 13:12:40|19322.33|19322.33|19322.33|19322.33|19322.33|19322.33|19322.33|19322.33|0
1640869980000|2021-12-30 13:13:00|19306.24|19306.24|19322.33|19322.33|19322.33|19322.33|19306.24|19306.24|0
1640870010000|2021-12-30 13:13:30|19325.43|19325.43|19325.43|19325.43|19325.43|19325.43|19325.43|19325.43|0
1640870060000|2021-12-30 13:14:20|19309.34|19309.34|19312.44|19312.44|19312.44|19312.44|19309.34|19309.34|0
1640870100000|2021-12-30 13:15:00|19328.52|19328.52|19312.44|19312.44|19328.52|19328.52|19312.44|19312.44|0
1640870160000|2021-12-30 13:16:00|19315.53|19315.53|19315.53|19315.53|19315.53|19315.53|19315.53|19315.53|0
1640870170000|2021-12-30 13:16:10|19331.62|19331.62|19331.62|19331.62|19331.62|19331.62|19331.62|19331.62|0
1640870190000|2021-12-30 13:16:30|19332.17|19332.17|19333.27|19333.27|19333.27|19333.27|19332.17|19332.17|0
1640870290000|2021-12-30 13:18:10|19330.17|19330.17|19330.17|19330.17|19330.17|19330.17|19330.17|19330.17|0
1640870300000|2021-12-30 13:18:20|19327.07|19327.07|19327.07|19327.07|19327.07|19327.07|19327.07|19327.07|0
1640870330000|2021-12-30 13:18:50|19326.52|19326.52|19325.98|19325.98|19326.52|19326.52|19325.98|19325.98|0
1640870380000|2021-12-30 13:19:40|19327.07|19327.07|19327.71|19327.71|19327.71|19327.71|19327.07|19327.07|0
1640870400000|2021-12-30 13:20:00|19327.17|19327.17|19320.42|19320.42|19327.17|19327.17|19320.42|19320.42|0
1640870420000|2021-12-30 13:20:20|19323.52|19323.52|19323.52|19323.52|19323.52|19323.52|19323.52|19323.52|0
1640870460000|2021-12-30 13:21:00|19307.43|19307.43|19307.43|19307.43|19323.52|19323.52|19307.43|19307.43|0
1640870490000|2021-12-30 13:21:30|19310.53|19310.53|19310.53|19310.53|19310.53|19310.53|19310.53|19310.53|0
1640870510000|2021-12-30 13:21:50|19306.68|19306.68|19304.76|19304.76|19306.68|19306.68|19304.76|19304.76|0
1640870530000|2021-12-30 13:22:10|19301.66|19301.66|19301.66|19301.66|19301.66|19301.66|19298.56|19298.56|0
1640870540000|2021-12-30 13:22:20|19298.56|19298.56|19298.56|19298.56|19298.56|19298.56|19298.56|19298.56|0
1640870580000|2021-12-30 13:23:00|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|0
1640870590000|2021-12-30 13:23:10|19327.64|19327.64|19311.55|19311.55|19327.64|19327.64|19311.55|19311.55|0
1640870600000|2021-12-30 13:23:20|19314.65|19314.65|19311.55|19311.55|19330.73|19330.73|19311.55|19311.55|0
1640870610000|2021-12-30 13:23:30|19327.64|19327.64|19327.64|19327.64|19327.64|19327.64|19327.64|19327.64|0
1640870640000|2021-12-30 13:24:00|19330.73|19330.73|19330.73|19330.73|19330.73|19330.73|19330.73|19330.73|0
1640870650000|2021-12-30 13:24:10|19331.83|19331.83|19327.98|19327.98|19331.83|19331.83|19327.98|19327.98|0
1640870680000|2021-12-30 13:24:40|19311.9|19311.9|19309.35|19309.35|19312.44|19312.44|19309.35|19309.35|0
1640870730000|2021-12-30 13:25:30|19325.43|19325.43|19309.35|19309.35|19325.43|19325.43|19309.35|19309.35|0
1640870740000|2021-12-30 13:25:40|19315.54|19315.54|19315.54|19315.54|19315.54|19315.54|19315.54|19315.54|0
1640870810000|2021-12-30 13:26:50|19331.63|19331.63|19331.63|19331.63|19331.63|19331.63|19331.63|19331.63|0
1640870860000|2021-12-30 13:27:40|19331.08|19331.08|19331.08|19331.08|19331.08|19331.08|19331.08|19331.08|0
1640870900000|2021-12-30 13:28:20|19332.21|19332.21|19332.29|19332.29|19332.29|19332.29|19329.2|19329.2|0
1640870930000|2021-12-30 13:28:50|19333.05|19333.05|19333.05|19333.05|19333.05|19333.05|19333.05|19333.05|0
1640870940000|2021-12-30 13:29:00|19333.69|19333.69|19333.69|19333.69|19333.69|19333.69|19333.69|19333.69|0
1640870960000|2021-12-30 13:29:20|19334.24|19334.24|19334.24|19334.24|19334.24|19334.24|19334.24|19334.24|0
1640871010000|2021-12-30 13:30:10|19318.15|19318.15|19318.15|19318.15|19318.15|19318.15|19318.15|19318.15|0
1640871020000|2021-12-30 13:30:20|19334.24|19334.24|19334.24|19334.24|19334.24|19334.24|19334.24|19334.24|0
1640871060000|2021-12-30 13:31:00|19318.15|19318.15|19321.25|19321.25|19321.25|19321.25|19318.15|19318.15|0
1640871090000|2021-12-30 13:31:30|19324.34|19324.34|19324.34|19324.34|19324.34|19324.34|19324.34|19324.34|0
1640871130000|2021-12-30 13:32:10|19327.44|19327.44|19327.44|19327.44|19327.44|19327.44|19327.44|19327.44|0
1640871140000|2021-12-30 13:32:20|19329.37|19329.37|19323.17|19323.17|19329.37|19329.37|19323.17|19323.17|0
1640871160000|2021-12-30 13:32:40|19307.09|19307.09|19307.09|19307.09|19307.09|19307.09|19307.09|19307.09|0
1640871190000|2021-12-30 13:33:10|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|0
1640871210000|2021-12-30 13:33:30|19326.27|19326.27|19326.27|19326.27|19326.27|19326.27|19326.27|19326.27|0
1640871260000|2021-12-30 13:34:20|19326.76|19326.76|19326.76|19326.76|19326.76|19326.76|19326.76|19326.76|0
1640871340000|2021-12-30 13:35:40|19327.24|19327.24|19327.24|19327.24|19327.24|19327.24|19327.24|19327.24|0
1640871400000|2021-12-30 13:36:40|19333.44|19333.44|19333.44|19333.44|19333.44|19333.44|19333.44|19333.44|0
1640871420000|2021-12-30 13:37:00|19332.95|19332.95|19332.95|19332.95|19332.95|19332.95|19332.95|19332.95|0
1640871450000|2021-12-30 13:37:30|19331.02|19331.02|19327.29|19327.29|19331.02|19331.02|19327.29|19327.29|0
1640871460000|2021-12-30 13:37:40|19330.38|19330.38|19330.38|19330.38|19330.38|19330.38|19330.38|19330.38|0
1640871490000|2021-12-30 13:38:10|19329.83|19329.83|19329.83|19329.83|19329.83|19329.83|19329.83|19329.83|0
1640871530000|2021-12-30 13:38:50|19332.93|19332.93|19332.93|19332.93|19332.93|19332.93|19332.93|19332.93|0
1640871580000|2021-12-30 13:39:40|19316.85|19316.85|19318.35|19318.35|19318.35|19318.35|19316.85|19316.85|0
1640871590000|2021-12-30 13:39:50|19334.44|19334.44|19334.44|19334.44|19334.44|19334.44|19318.35|19318.35|0
1640871600000|2021-12-30 13:40:00|19318.35|19318.35|19318.35|19318.35|19318.35|19318.35|19318.35|19318.35|0
1640871610000|2021-12-30 13:40:10|19334.44|19334.44|19318.35|19318.35|19334.44|19334.44|19318.35|19318.35|0
1640871620000|2021-12-30 13:40:20|19334.44|19334.44|19334.44|19334.44|19334.44|19334.44|19334.44|19334.44|0
1640871690000|2021-12-30 13:41:30|19334.81|19334.81|19334.81|19334.81|19334.81|19334.81|19334.81|19334.81|0
1640871740000|2021-12-30 13:42:20|19336.46|19336.46|19337.56|19337.56|19337.56|19337.56|19336.46|19336.46|0
1640871760000|2021-12-30 13:42:40|19338.53|19338.53|19338.53|19338.53|19338.53|19338.53|19338.53|19338.53|0
1640871800000|2021-12-30 13:43:20|19339.02|19339.02|19339.02|19339.02|19339.02|19339.02|19339.02|19339.02|0
1640871820000|2021-12-30 13:43:40|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|0
1640871850000|2021-12-30 13:44:10|19338.96|19338.96|19338.96|19338.96|19338.96|19338.96|19338.96|19338.96|0
1640871860000|2021-12-30 13:44:20|19345.15|19345.15|19345.15|19345.15|19345.15|19345.15|19345.15|19345.15|0
1640871870000|2021-12-30 13:44:30|19345.9|19345.9|19343.88|19343.88|19345.9|19345.9|19342|19342|0
1640871900000|2021-12-30 13:45:00|19346.98|19346.98|19346.98|19346.98|19346.98|19346.98|19346.98|19346.98|0
1640871920000|2021-12-30 13:45:20|19350.08|19350.08|19350.08|19350.08|19350.08|19350.08|19350.08|19350.08|0
1640871930000|2021-12-30 13:45:30|19350.62|19350.62|19350.62|19350.62|19350.62|19350.62|19350.62|19350.62|0
1640872080000|2021-12-30 13:48:00|19347.53|19347.53|19347.53|19347.53|19347.53|19347.53|19347.53|19347.53|0
1640872130000|2021-12-30 13:48:50|19344.43|19344.43|19344.43|19344.43|19344.43|19344.43|19344.43|19344.43|0
1640872150000|2021-12-30 13:49:10|19347.53|19347.53|19347.53|19347.53|19347.53|19347.53|19347.53|19347.53|0
1640872160000|2021-12-30 13:49:20|19346.98|19346.98|19346.98|19346.98|19346.98|19346.98|19346.98|19346.98|0
1640872170000|2021-12-30 13:49:30|19343.88|19343.88|19343.88|19343.88|19343.88|19343.88|19343.88|19343.88|0
1640872180000|2021-12-30 13:49:40|19342.78|19342.78|19342.78|19342.78|19342.78|19342.78|19342.78|19342.78|0
1640872190000|2021-12-30 13:49:50|19342.24|19342.24|19342.24|19342.24|19342.24|19342.24|19342.24|19342.24|0
1640872200000|2021-12-30 13:50:00|19343.21|19343.21|19343.21|19343.21|19343.21|19343.21|19343.21|19343.21|0
1640872210000|2021-12-30 13:50:10|19346.31|19346.31|19346.31|19346.31|19346.31|19346.31|19346.31|19346.31|0
1640872260000|2021-12-30 13:51:00|19345.93|19345.93|19346.69|19346.69|19346.69|19346.69|19345.93|19345.93|0
1640872270000|2021-12-30 13:51:10|19362.77|19362.77|19362.77|19362.77|19362.77|19362.77|19346.69|19346.69|0
1640872290000|2021-12-30 13:51:30|19360.85|19360.85|19369.89|19369.89|19369.89|19369.89|19360.85|19360.85|0
1640872320000|2021-12-30 13:52:00|19353.81|19353.81|19353.81|19353.81|19353.81|19353.81|19353.81|19353.81|0
1640872330000|2021-12-30 13:52:10|19369.89|19369.89|19371.4|19371.4|19371.4|19371.4|19369.89|19369.89|0
1640872340000|2021-12-30 13:52:20|19377.82|19377.82|19376.72|19376.72|19377.82|19377.82|19376.72|19376.72|0
1640872350000|2021-12-30 13:52:30|19379.81|19379.81|19379.81|19379.81|19379.81|19379.81|19379.81|19379.81|0
1640872360000|2021-12-30 13:52:40|19363.73|19363.73|19363.73|19363.73|19363.73|19363.73|19363.73|19363.73|0
1640872370000|2021-12-30 13:52:50|19363.18|19363.18|19363.18|19363.18|19363.18|19363.18|19363.18|19363.18|0
1640872400000|2021-12-30 13:53:20|19362.63|19362.63|19362.63|19362.63|19362.63|19362.63|19362.63|19362.63|0
1640872440000|2021-12-30 13:54:00|19363.92|19363.92|19363.92|19363.92|19363.92|19363.92|19363.92|19363.92|0
1640872510000|2021-12-30 13:55:10|19364.29|19364.29|19364.29|19364.29|19364.29|19364.29|19364.29|19364.29|0
1640872610000|2021-12-30 13:56:50|19367.5|19367.5|19367.5|19367.5|19367.5|19367.5|19367.5|19367.5|0
1640872630000|2021-12-30 13:57:10|19373.69|19373.69|19373.69|19373.69|19373.69|19373.69|19373.69|19373.69|0
1640872660000|2021-12-30 13:57:40|19376.79|19376.79|19376.79|19376.79|19376.79|19376.79|19376.79|19376.79|0
1640872700000|2021-12-30 13:58:20|19374.91|19374.91|19374.91|19374.91|19374.91|19374.91|19374.91|19374.91|0
1640872720000|2021-12-30 13:58:40|19376.83|19376.83|19376.83|19376.83|19376.83|19376.83|19376.83|19376.83|0
1640872730000|2021-12-30 13:58:50|19378.12|19378.12|19378.12|19378.12|19378.12|19378.12|19378.12|19378.12|0
1640872760000|2021-12-30 13:59:20|19381.33|19381.33|19381.33|19381.33|19381.33|19381.33|19381.33|19381.33|0
1640872770000|2021-12-30 13:59:30|19381.97|19381.97|19378.12|19378.12|19381.97|19381.97|19378.12|19378.12|0
1640872790000|2021-12-30 13:59:50|19377.14|19377.14|19377.14|19377.14|19377.14|19377.14|19377.14|19377.14|0
1640872800000|2021-12-30 14:00:00|19374.04|19374.04|19374.04|19374.04|19374.04|19374.04|19374.04|19374.04|0
1640872810000|2021-12-30 14:00:10|19375.14|19375.14|19375.14|19375.14|19375.14|19375.14|19375.14|19375.14|0
1640872830000|2021-12-30 14:00:30|19372.05|19372.05|19372.05|19372.05|19372.05|19372.05|19372.05|19372.05|0
1640872860000|2021-12-30 14:01:00|19368.95|19368.95|19368.95|19368.95|19368.95|19368.95|19368.95|19368.95|0
1640872870000|2021-12-30 14:01:10|19364.46|19364.46|19363.17|19363.17|19364.46|19364.46|19363.17|19363.17|0
1640872910000|2021-12-30 14:01:50|19366.27|19366.27|19369.37|19369.37|19369.37|19369.37|19366.27|19366.27|0
1640872970000|2021-12-30 14:02:50|19385.45|19385.45|19385.45|19385.45|19385.45|19385.45|19385.45|19385.45|0
1640873110000|2021-12-30 14:05:10|19383.95|19383.95|19383.95|19383.95|19383.95|19383.95|19383.95|19383.95|0
1640873190000|2021-12-30 14:06:30|19367.86|19367.86|19367.86|19367.86|19383.95|19383.95|19367.86|19367.86|0
1640873200000|2021-12-30 14:06:40|19383.95|19383.95|19367.86|19367.86|19383.95|19383.95|19351.78|19351.78|0
1640873210000|2021-12-30 14:06:50|19351.78|19351.78|19351.78|19351.78|19351.78|19351.78|19351.78|19351.78|0
1640873290000|2021-12-30 14:08:10|19354.87|19354.87|19352.31|19352.31|19354.87|19354.87|19352.31|19352.31|0
1640873310000|2021-12-30 14:08:30|19368.39|19368.39|19368.39|19368.39|19368.39|19368.39|19368.39|19368.39|0
1640873340000|2021-12-30 14:09:00|19368.88|19368.88|19368.88|19368.88|19368.88|19368.88|19368.88|19368.88|0
1640873360000|2021-12-30 14:09:20|19371.98|19371.98|19371.98|19371.98|19371.98|19371.98|19371.98|19371.98|0
1640873370000|2021-12-30 14:09:30|19371.43|19371.43|19371.92|19371.92|19371.92|19371.92|19371.43|19371.43|0
1640873400000|2021-12-30 14:10:00|19375.01|19375.01|19371.92|19371.92|19375.01|19375.01|19371.92|19371.92|0
1640873410000|2021-12-30 14:10:10|19375.01|19375.01|19375.01|19375.01|19375.01|19375.01|19375.01|19375.01|0
1640873430000|2021-12-30 14:10:30|19376.94|19376.94|19376.94|19376.94|19376.94|19376.94|19376.94|19376.94|0
1640873480000|2021-12-30 14:11:20|19378.03|19378.03|19375.49|19375.49|19378.03|19378.03|19374.94|19374.94|0
1640873510000|2021-12-30 14:11:50|19381.68|19381.68|19381.68|19381.68|19381.68|19381.68|19381.68|19381.68|0
1640873530000|2021-12-30 14:12:10|19378.47|19378.47|19378.47|19378.47|19378.47|19378.47|19378.47|19378.47|0
1640873540000|2021-12-30 14:12:20|19362.39|19362.39|19378.47|19378.47|19378.47|19378.47|19362.39|19362.39|0
1640873570000|2021-12-30 14:12:50|19379.02|19379.02|19379.02|19379.02|19379.02|19379.02|19379.02|19379.02|0
1640873580000|2021-12-30 14:13:00|19378.38|19378.38|19378.38|19378.38|19378.38|19378.38|19378.38|19378.38|0
1640873590000|2021-12-30 14:13:10|19378.93|19378.93|19376.73|19376.73|19378.93|19378.93|19376.73|19376.73|0
1640873600000|2021-12-30 14:13:20|19375.64|19375.64|19375.64|19375.64|19375.64|19375.64|19375.64|19375.64|0
1640873660000|2021-12-30 14:14:20|19378.73|19378.73|19380.68|19380.68|19380.68|19380.68|19378.73|19378.73|0
1640873670000|2021-12-30 14:14:30|19377.59|19377.59|19377.59|19377.59|19377.59|19377.59|19377.59|19377.59|0
1640873680000|2021-12-30 14:14:40|19378.34|19378.34|19378.34|19378.34|19378.34|19378.34|19378.34|19378.34|0
1640873690000|2021-12-30 14:14:50|19379.32|19379.32|19379.32|19379.32|19379.32|19379.32|19379.32|19379.32|0
1640873810000|2021-12-30 14:16:50|19395.4|19395.4|19395.4|19395.4|19395.4|19395.4|19395.4|19395.4|0
1640873820000|2021-12-30 14:17:00|19379.32|19379.32|19379.32|19379.32|19379.32|19379.32|19379.32|19379.32|0
1640873850000|2021-12-30 14:17:30|19382.41|19382.41|19382.79|19382.79|19382.79|19382.79|19382.41|19382.41|0
1640873900000|2021-12-30 14:18:20|19383.28|19383.28|19383.28|19383.28|19383.28|19383.28|19383.28|19383.28|0
1640873950000|2021-12-30 14:19:10|19380.18|19380.18|19380.18|19380.18|19380.18|19380.18|19380.18|19380.18|0
1640873970000|2021-12-30 14:19:30|19383.6|19383.6|19380.5|19380.5|19383.6|19383.6|19380.5|19380.5|0
1640874010000|2021-12-30 14:20:10|19396.58|19396.58|19396.58|19396.58|19396.58|19396.58|19396.58|19396.58|0
1640874020000|2021-12-30 14:20:20|19393.49|19393.49|19393.49|19393.49|19393.49|19393.49|19393.49|19393.49|0
1640874030000|2021-12-30 14:20:30|19377.4|19377.4|19377.4|19377.4|19393.49|19393.49|19377.4|19377.4|0
1640874050000|2021-12-30 14:20:50|19376.91|19376.91|19376.91|19376.91|19376.91|19376.91|19376.91|19376.91|0
1640874100000|2021-12-30 14:21:40|19380.01|19380.01|19380.01|19380.01|19380.01|19380.01|19380.01|19380.01|0
1640874110000|2021-12-30 14:21:50|19396.1|19396.1|19396.1|19396.1|19396.1|19396.1|19396.1|19396.1|0
1640874120000|2021-12-30 14:22:00|19380.01|19380.01|19380.01|19380.01|19380.01|19380.01|19380.01|19380.01|0
1640874130000|2021-12-30 14:22:10|19363.93|19363.93|19380.01|19380.01|19380.01|19380.01|19363.93|19363.93|0
1640874140000|2021-12-30 14:22:20|19363.93|19363.93|19363.93|19363.93|19363.93|19363.93|19363.93|19363.93|0
1640874150000|2021-12-30 14:22:30|19364.47|19364.47|19364.47|19364.47|19364.47|19364.47|19364.47|19364.47|0
1640874190000|2021-12-30 14:23:10|19365.02|19365.02|19365.02|19365.02|19365.02|19365.02|19365.02|19365.02|0
1640874200000|2021-12-30 14:23:20|19361.93|19361.93|19361.93|19361.93|19361.93|19361.93|19361.93|19361.93|0
1640874210000|2021-12-30 14:23:30|19378.01|19378.01|19378.01|19378.01|19378.01|19378.01|19378.01|19378.01|0
1640874310000|2021-12-30 14:25:10|19375.44|19375.44|19375.44|19375.44|19375.44|19375.44|19375.44|19375.44|0
1640874350000|2021-12-30 14:25:50|19373.52|19373.52|19372.24|19372.24|19373.52|19373.52|19372.24|19372.24|0
1640874360000|2021-12-30 14:26:00|19370.59|19370.59|19370.59|19370.59|19370.59|19370.59|19370.59|19370.59|0
1640874430000|2021-12-30 14:27:10|19367.49|19367.49|19370.59|19370.59|19370.59|19370.59|19367.49|19367.49|0
1640874470000|2021-12-30 14:27:50|19364.4|19364.4|19364.4|19364.4|19364.4|19364.4|19364.4|19364.4|0
1640874480000|2021-12-30 14:28:00|19363.27|19363.27|19360.7|19360.7|19363.27|19363.27|19360.7|19360.7|0
1640874530000|2021-12-30 14:28:50|19344.62|19344.62|19360.7|19360.7|19360.7|19360.7|19344.62|19344.62|0
1640874560000|2021-12-30 14:29:20|19359.6|19359.6|19359.6|19359.6|19359.6|19359.6|19359.6|19359.6|0
1640874590000|2021-12-30 14:29:50|19375.69|19375.69|19375.69|19375.69|19375.69|19375.69|19375.69|19375.69|0
1640874600000|2021-12-30 14:30:00|19359.6|19359.6|19295.26|19295.26|19359.6|19359.6|19279.18|19279.18|0
1640874640000|2021-12-30 14:30:40|19297.14|19297.14|19296.5|19296.5|19300.24|19300.24|19296.5|19296.5|0
1640874650000|2021-12-30 14:30:50|19296.88|19296.88|19296.88|19296.88|19296.88|19296.88|19296.88|19296.88|0
1640874660000|2021-12-30 14:31:00|19298.8|19298.8|19304.94|19304.94|19304.94|19304.94|19298.8|19298.8|0
1640874670000|2021-12-30 14:31:10|19314.23|19314.23|19318.08|19318.08|19318.08|19318.08|19311.13|19311.13|0
1640874680000|2021-12-30 14:31:20|19314.98|19314.98|19311.89|19311.89|19314.98|19314.98|19311.89|19311.89|0
1640874700000|2021-12-30 14:31:40|19327.97|19327.97|19311.89|19311.89|19327.97|19327.97|19311.89|19311.89|0
1640874730000|2021-12-30 14:32:10|19318.02|19318.02|19318.02|19318.02|19318.02|19318.02|19318.02|19318.02|0
1640874740000|2021-12-30 14:32:20|19318.78|19318.78|19318.78|19318.78|19318.78|19318.78|19318.78|19318.78|0
1640874760000|2021-12-30 14:32:40|19319.75|19319.75|19327.08|19327.08|19327.08|19327.08|19319.75|19319.75|0
1640874770000|2021-12-30 14:32:50|19330.17|19330.17|19346.26|19346.26|19362.34|19362.34|19330.17|19330.17|0
1640874910000|2021-12-30 14:35:10|19352.45|19352.45|19355.55|19355.55|19355.55|19355.55|19352.45|19352.45|0
1640874920000|2021-12-30 14:35:20|19354.91|19354.91|19356.83|19356.83|19356.83|19356.83|19354.91|19354.91|0
1640874930000|2021-12-30 14:35:30|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|0
1640874980000|2021-12-30 14:36:20|19373.46|19373.46|19373.46|19373.46|19373.46|19373.46|19373.46|19373.46|0
1640874990000|2021-12-30 14:36:30|19374.01|19374.01|19381.68|19381.68|19381.68|19381.68|19374.01|19374.01|0
1640875000000|2021-12-30 14:36:40|19383.63|19383.63|19383.08|19383.08|19383.63|19383.63|19383.08|19383.08|0
1640875010000|2021-12-30 14:36:50|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|0
1640875020000|2021-12-30 14:37:00|19383.02|19383.02|19383.02|19383.02|19383.02|19383.02|19383.02|19383.02|0
1640875040000|2021-12-30 14:37:20|19366.93|19366.93|19370.03|19370.03|19370.03|19370.03|19366.93|19366.93|0
1640875050000|2021-12-30 14:37:30|19366.82|19366.82|19364.34|19364.34|19366.82|19366.82|19363.59|19363.59|0
1640875060000|2021-12-30 14:37:40|19365.44|19365.44|19365.44|19365.44|19365.44|19365.44|19365.44|19365.44|0
1640875070000|2021-12-30 14:37:50|19365.93|19365.93|19368.43|19368.43|19368.43|19368.43|19365.93|19365.93|0
1640875110000|2021-12-30 14:38:30|19367.45|19367.45|19367.45|19367.45|19367.45|19367.45|19367.45|19367.45|0
1640875130000|2021-12-30 14:38:50|19370.66|19370.66|19370.66|19370.66|19370.66|19370.66|19370.66|19370.66|0
1640875150000|2021-12-30 14:39:10|19373.29|19373.29|19385.97|19385.97|19385.97|19385.97|19373.29|19373.29|0
1640875210000|2021-12-30 14:40:10|19384.84|19384.84|19381.74|19381.74|19384.84|19384.84|19380.28|19380.28|0
1640875220000|2021-12-30 14:40:20|19380.1|19380.1|19380.65|19380.65|19380.65|19380.65|19380.1|19380.1|0
1640875230000|2021-12-30 14:40:30|19380.1|19380.1|19380.65|19380.65|19380.65|19380.65|19380.1|19380.1|0
1640875240000|2021-12-30 14:40:40|19379.55|19379.55|19379|19379|19379.55|19379.55|19379|19379|0
1640875250000|2021-12-30 14:40:50|19379.55|19379.55|19379.55|19379.55|19379.55|19379.55|19379.55|19379.55|0
1640875260000|2021-12-30 14:41:00|19378.45|19378.45|19378.45|19378.45|19378.45|19378.45|19378.45|19378.45|0
1640875290000|2021-12-30 14:41:30|19375.36|19375.36|19374.45|19374.45|19375.36|19375.36|19372.26|19372.26|0
1640875310000|2021-12-30 14:41:50|19390.54|19390.54|19390.54|19390.54|19390.54|19390.54|19390.54|19390.54|0
1640875320000|2021-12-30 14:42:00|19388.34|19388.34|19387.92|19387.92|19388.89|19388.89|19387.92|19387.92|0
1640875330000|2021-12-30 14:42:10|19387.54|19387.54|19391.19|19391.19|19391.19|19391.19|19387.54|19387.54|0
1640875340000|2021-12-30 14:42:20|19388.93|19388.93|19388.93|19388.93|19388.93|19388.93|19388.93|19388.93|0
1640875360000|2021-12-30 14:42:40|19372.84|19372.84|19372.84|19372.84|19372.84|19372.84|19372.84|19372.84|0
1640875370000|2021-12-30 14:42:50|19369.75|19369.75|19369.75|19369.75|19369.75|19369.75|19369.75|19369.75|0
1640875400000|2021-12-30 14:43:20|19385.83|19385.83|19385.83|19385.83|19385.83|19385.83|19385.83|19385.83|0
1640875450000|2021-12-30 14:44:10|19381.98|19381.98|19381.98|19381.98|19381.98|19381.98|19381.98|19381.98|0
1640875500000|2021-12-30 14:45:00|19380.7|19380.7|19380.7|19380.7|19380.7|19380.7|19380.7|19380.7|0
1640875510000|2021-12-30 14:45:10|19380.06|19380.06|19386.25|19386.25|19386.25|19386.25|19380.06|19380.06|0
1640875560000|2021-12-30 14:46:00|19370.16|19370.16|19370.16|19370.16|19370.16|19370.16|19370.16|19370.16|0
1640875580000|2021-12-30 14:46:20|19363.97|19363.97|19367.07|19367.07|19367.07|19367.07|19363.97|19363.97|0
1640875590000|2021-12-30 14:46:30|19366.52|19366.52|19366.9|19366.9|19366.9|19366.9|19366.52|19366.52|0
1640875600000|2021-12-30 14:46:40|19350.81|19350.81|19350.81|19350.81|19350.81|19350.81|19350.81|19350.81|0
1640875620000|2021-12-30 14:47:00|19346.32|19346.32|19344.81|19344.81|19346.32|19346.32|19344.81|19344.81|0
1640875680000|2021-12-30 14:48:00|19340.96|19340.96|19340.96|19340.96|19340.96|19340.96|19340.96|19340.96|0
1640875690000|2021-12-30 14:48:10|19342.25|19342.25|19342.25|19342.25|19342.25|19342.25|19342.25|19342.25|0
1640875790000|2021-12-30 14:49:50|19343.22|19343.22|19343.22|19343.22|19343.22|19343.22|19343.22|19343.22|0
1640875950000|2021-12-30 14:52:30|19344.32|19344.32|19344.32|19344.32|19344.32|19344.32|19344.32|19344.32|0
1640875960000|2021-12-30 14:52:40|19344.87|19344.87|19341.77|19341.77|19344.87|19344.87|19341.77|19341.77|0
1640875970000|2021-12-30 14:52:50|19338.67|19338.67|19338.67|19338.67|19338.67|19338.67|19338.67|19338.67|0
1640875980000|2021-12-30 14:53:00|19339.65|19339.65|19339.65|19339.65|19339.65|19339.65|19339.65|19339.65|0
1640875990000|2021-12-30 14:53:10|19340.2|19340.2|19340.2|19340.2|19340.2|19340.2|19340.2|19340.2|0
1640876000000|2021-12-30 14:53:20|19335.71|19335.71|19337.63|19337.63|19337.63|19337.63|19335.71|19335.71|0
1640876010000|2021-12-30 14:53:30|19331.44|19331.44|19331.44|19331.44|19331.44|19331.44|19331.44|19331.44|0
1640876020000|2021-12-30 14:53:40|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|19325.25|0
1640876030000|2021-12-30 14:53:50|19328.34|19328.34|19328.34|19328.34|19328.34|19328.34|19328.34|19328.34|0
1640876040000|2021-12-30 14:54:00|19312.26|19312.26|19312.26|19312.26|19312.26|19312.26|19312.26|19312.26|0
1640876050000|2021-12-30 14:54:10|19311.77|19311.77|19311.77|19311.77|19311.77|19311.77|19311.77|19311.77|0
1640876110000|2021-12-30 14:55:10|19327.85|19327.85|19327.85|19327.85|19327.85|19327.85|19327.85|19327.85|0
1640876140000|2021-12-30 14:55:40|19334.05|19334.05|19334.05|19334.05|19334.05|19334.05|19334.05|19334.05|0
1640876190000|2021-12-30 14:56:30|19330.95|19330.95|19330.95|19330.95|19330.95|19330.95|19330.95|19330.95|0
1640876220000|2021-12-30 14:57:00|19332.23|19332.23|19333.52|19333.52|19333.52|19333.52|19332.23|19332.23|0
1640876230000|2021-12-30 14:57:10|19335.44|19335.44|19335.44|19335.44|19335.44|19335.44|19335.44|19335.44|0
1640876260000|2021-12-30 14:57:40|19338.54|19338.54|19342.92|19342.92|19342.92|19342.92|19338.54|19338.54|0
1640876330000|2021-12-30 14:58:50|19341.64|19341.64|19341.64|19341.64|19341.64|19341.64|19341.64|19341.64|0
1640876340000|2021-12-30 14:59:00|19343.89|19343.89|19343.89|19343.89|19343.89|19343.89|19343.89|19343.89|0
1640876370000|2021-12-30 14:59:30|19343.35|19343.35|19343.35|19343.35|19343.35|19343.35|19343.35|19343.35|0
1640876390000|2021-12-30 14:59:50|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|0
1640876410000|2021-12-30 15:00:10|19342.25|19342.25|19341.7|19341.7|19342.25|19342.25|19341.7|19341.7|0
1640876440000|2021-12-30 15:00:40|19342.25|19342.25|19342.25|19342.25|19342.25|19342.25|19342.25|19342.25|0
1640876460000|2021-12-30 15:01:00|19343.53|19343.53|19343.53|19343.53|19343.53|19343.53|19343.53|19343.53|0
1640876490000|2021-12-30 15:01:30|19344.02|19344.02|19344.02|19344.02|19344.02|19344.02|19344.02|19344.02|0
1640876520000|2021-12-30 15:02:00|19347.12|19347.12|19347.12|19347.12|19347.12|19347.12|19347.12|19347.12|0
1640876540000|2021-12-30 15:02:20|19350.21|19350.21|19350.21|19350.21|19350.21|19350.21|19350.21|19350.21|0
1640876550000|2021-12-30 15:02:30|19347.12|19347.12|19344.02|19344.02|19347.12|19347.12|19344.02|19344.02|0
1640876560000|2021-12-30 15:02:40|19347.12|19347.12|19347.12|19347.12|19347.12|19347.12|19347.12|19347.12|0
1640876580000|2021-12-30 15:03:00|19348.4|19348.4|19349.68|19349.68|19349.68|19349.68|19348.4|19348.4|0
1640876590000|2021-12-30 15:03:10|19349.31|19349.31|19349.31|19349.31|19349.31|19349.31|19349.31|19349.31|0
1640876620000|2021-12-30 15:03:40|19348.66|19348.66|19349.21|19349.21|19349.21|19349.21|19348.66|19348.66|0
1640876650000|2021-12-30 15:04:10|19365.3|19365.3|19366.43|19366.43|19366.43|19366.43|19365.3|19365.3|0
1640876680000|2021-12-30 15:04:40|19365.14|19365.14|19365.14|19365.14|19365.14|19365.14|19365.14|19365.14|0
1640876690000|2021-12-30 15:04:50|19368.24|19368.24|19368.24|19368.24|19368.24|19368.24|19368.24|19368.24|0
1640876710000|2021-12-30 15:05:10|19365.14|19365.14|19365.14|19365.14|19365.14|19365.14|19365.14|19365.14|0
1640876720000|2021-12-30 15:05:20|19363.22|19363.22|19363.22|19363.22|19363.22|19363.22|19363.22|19363.22|0
1640876750000|2021-12-30 15:05:50|19364.32|19364.32|19364.32|19364.32|19364.32|19364.32|19364.32|19364.32|0
1640876770000|2021-12-30 15:06:10|19364.86|19364.86|19364.86|19364.86|19364.86|19364.86|19364.86|19364.86|0
1640876840000|2021-12-30 15:07:20|19348.78|19348.78|19348.78|19348.78|19348.78|19348.78|19348.78|19348.78|0
1640876850000|2021-12-30 15:07:30|19351.88|19351.88|19351.88|19351.88|19351.88|19351.88|19351.88|19351.88|0
1640876870000|2021-12-30 15:07:50|19352.25|19352.25|19352.25|19352.25|19352.25|19352.25|19352.25|19352.25|0
1640876900000|2021-12-30 15:08:20|19354.13|19354.13|19353.49|19353.49|19354.13|19354.13|19353.49|19353.49|0
1640876910000|2021-12-30 15:08:30|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|0
1640876940000|2021-12-30 15:09:00|19353.49|19353.49|19344.73|19344.73|19353.49|19353.49|19344.73|19344.73|0
1640877000000|2021-12-30 15:10:00|19341.64|19341.64|19341.64|19341.64|19341.64|19341.64|19341.64|19341.64|0
1640877010000|2021-12-30 15:10:10|19338.43|19338.43|19339.91|19339.91|19339.91|19339.91|19336.81|19336.81|0
1640877030000|2021-12-30 15:10:30|19338.81|19338.81|19325.93|19325.93|19338.81|19338.81|19319.74|19319.74|0
1640877040000|2021-12-30 15:10:40|19322.84|19322.84|19322.84|19322.84|19322.84|19322.84|19322.84|19322.84|0
1640877050000|2021-12-30 15:10:50|19322.29|19322.29|19322.29|19322.29|19322.29|19322.29|19322.29|19322.29|0
1640877070000|2021-12-30 15:11:10|19321.74|19321.74|19320.99|19320.99|19321.74|19321.74|19320.61|19320.61|0
1640877080000|2021-12-30 15:11:20|19320.44|19320.44|19319.95|19319.95|19320.44|19320.44|19319.95|19319.95|0
1640877100000|2021-12-30 15:11:40|19320.5|19320.5|19320.5|19320.5|19320.5|19320.5|19320.5|19320.5|0
1640877120000|2021-12-30 15:12:00|19321.05|19321.05|19320.5|19320.5|19321.05|19321.05|19320.5|19320.5|0
1640877160000|2021-12-30 15:12:40|19318.58|19318.58|19327.34|19327.34|19328.62|19328.62|19318.58|19318.58|0
1640877170000|2021-12-30 15:12:50|19327.88|19327.88|19327.88|19327.88|19327.88|19327.88|19327.88|19327.88|0
1640877200000|2021-12-30 15:13:20|19326.6|19326.6|19326.6|19326.6|19326.6|19326.6|19326.6|19326.6|0
1640877230000|2021-12-30 15:13:50|19326.11|19326.11|19326.11|19326.11|19326.11|19326.11|19326.11|19326.11|0
1640877380000|2021-12-30 15:16:20|19326.49|19326.49|19326.49|19326.49|19326.49|19326.49|19326.49|19326.49|0
1640877400000|2021-12-30 15:16:40|19325.85|19325.85|19325.85|19325.85|19325.85|19325.85|19325.85|19325.85|0
1640877440000|2021-12-30 15:17:20|19323.92|19323.92|19323.92|19323.92|19323.92|19323.92|19323.92|19323.92|0
1640877490000|2021-12-30 15:18:10|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|0
1640877510000|2021-12-30 15:18:30|19320.83|19320.83|19320.83|19320.83|19320.83|19320.83|19320.83|19320.83|0
1640877600000|2021-12-30 15:20:00|19320.34|19320.34|19320.34|19320.34|19320.34|19320.34|19320.34|19320.34|0
1640877610000|2021-12-30 15:20:10|19336.42|19336.42|19336.42|19336.42|19336.42|19336.42|19336.42|19336.42|0
1640877660000|2021-12-30 15:21:00|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|0
1640877670000|2021-12-30 15:21:10|19328.4|19328.4|19328.4|19328.4|19328.4|19328.4|19328.4|19328.4|0
1640877700000|2021-12-30 15:21:40|19331.49|19331.49|19332.14|19332.14|19332.14|19332.14|19331.49|19331.49|0
1640877710000|2021-12-30 15:21:50|19335.23|19335.23|19335.23|19335.23|19335.23|19335.23|19335.23|19335.23|0
1640877730000|2021-12-30 15:22:10|19338.33|19338.33|19338.33|19338.33|19338.33|19338.33|19338.33|19338.33|0
1640877760000|2021-12-30 15:22:40|19341.54|19341.54|19347.2|19347.2|19347.2|19347.2|19341.54|19341.54|0
1640877780000|2021-12-30 15:23:00|19350.3|19350.3|19350.3|19350.3|19350.3|19350.3|19350.3|19350.3|0
1640877790000|2021-12-30 15:23:10|19347.2|19347.2|19347.2|19347.2|19347.2|19347.2|19347.2|19347.2|0
1640877800000|2021-12-30 15:23:20|19350.3|19350.3|19349.66|19349.66|19350.3|19350.3|19349.66|19349.66|0
1640877810000|2021-12-30 15:23:30|19333.57|19333.57|19333.57|19333.57|19333.57|19333.57|19333.57|19333.57|0
1640877830000|2021-12-30 15:23:50|19336.67|19336.67|19333.57|19333.57|19336.67|19336.67|19333.57|19333.57|0
1640877860000|2021-12-30 15:24:20|19336.67|19336.67|19336.67|19336.67|19336.67|19336.67|19336.67|19336.67|0
1640877900000|2021-12-30 15:25:00|19338.31|19338.31|19338.86|19338.86|19338.86|19338.86|19338.31|19338.31|0
1640877910000|2021-12-30 15:25:10|19354.95|19354.95|19338.86|19338.86|19354.95|19354.95|19338.86|19338.86|0
1640877920000|2021-12-30 15:25:20|19335.76|19335.76|19335.76|19335.76|19335.76|19335.76|19335.76|19335.76|0
1640877930000|2021-12-30 15:25:30|19338.86|19338.86|19338.86|19338.86|19338.86|19338.86|19338.86|19338.86|0
1640877950000|2021-12-30 15:25:50|19339.41|19339.41|19339.41|19339.41|19339.41|19339.41|19339.41|19339.41|0
1640877970000|2021-12-30 15:26:10|19355.5|19355.5|19355.5|19355.5|19355.5|19355.5|19355.5|19355.5|0
1640878010000|2021-12-30 15:26:50|19352.4|19352.4|19352.4|19352.4|19352.4|19352.4|19352.4|19352.4|0
1640878090000|2021-12-30 15:28:10|19351.76|19351.76|19351.76|19351.76|19351.76|19351.76|19351.76|19351.76|0
1640878100000|2021-12-30 15:28:20|19354.32|19354.32|19354.32|19354.32|19354.32|19354.32|19354.32|19354.32|0
1640878110000|2021-12-30 15:28:30|19348.13|19348.13|19348.13|19348.13|19348.13|19348.13|19348.13|19348.13|0
1640878130000|2021-12-30 15:28:50|19351.23|19351.23|19351.23|19351.23|19351.23|19351.23|19351.23|19351.23|0
1640878170000|2021-12-30 15:29:30|19348.66|19348.66|19349.3|19349.3|19349.3|19349.3|19348.66|19348.66|0
1640878190000|2021-12-30 15:29:50|19352.4|19352.4|19351.76|19351.76|19353.68|19353.68|19351.76|19351.76|0
1640878210000|2021-12-30 15:30:10|19350.63|19350.63|19349.88|19349.88|19350.63|19350.63|19349.88|19349.88|0
1640878220000|2021-12-30 15:30:20|19348.78|19348.78|19348.78|19348.78|19348.78|19348.78|19348.78|19348.78|0
1640878230000|2021-12-30 15:30:30|19348.23|19348.23|19348.23|19348.23|19348.23|19348.23|19348.23|19348.23|0
1640878240000|2021-12-30 15:30:40|19345.6|19345.6|19342.17|19342.17|19346.24|19346.24|19340.04|19340.04|0
1640878250000|2021-12-30 15:30:50|19341.68|19341.68|19341.19|19341.19|19341.68|19341.68|19341.19|19341.19|0
1640878270000|2021-12-30 15:31:10|19340.64|19340.64|19341.19|19341.19|19341.19|19341.19|19340.64|19340.64|0
1640878280000|2021-12-30 15:31:20|19341.74|19341.74|19341.74|19341.74|19341.74|19341.74|19341.74|19341.74|0
1640878290000|2021-12-30 15:31:30|19340.64|19340.64|19343.65|19343.65|19343.65|19343.65|19340.64|19340.64|0
1640878300000|2021-12-30 15:31:40|19337.46|19337.46|19337.46|19337.46|19337.46|19337.46|19337.46|19337.46|0
1640878310000|2021-12-30 15:31:50|19338.21|19338.21|19335.09|19335.09|19338.21|19338.21|19335.09|19335.09|0
1640878320000|2021-12-30 15:32:00|19332|19332|19332|19332|19332|19332|19332|19332|0
1640878330000|2021-12-30 15:32:10|19332.55|19332.55|19332.55|19332.55|19332.55|19332.55|19332.55|19332.55|0
1640878340000|2021-12-30 15:32:20|19328.17|19328.17|19328.81|19328.81|19328.81|19328.81|19328.17|19328.17|0
1640878350000|2021-12-30 15:32:30|19329.36|19329.36|19326.35|19326.35|19329.36|19329.36|19326.35|19326.35|0
1640878380000|2021-12-30 15:33:00|19327.44|19327.44|19327.44|19327.44|19327.44|19327.44|19327.44|19327.44|0
1640878390000|2021-12-30 15:33:10|19311.36|19311.36|19311.36|19311.36|19311.36|19311.36|19311.36|19311.36|0
1640878460000|2021-12-30 15:34:20|19313.93|19313.93|19321.51|19321.51|19321.51|19321.51|19313.93|19313.93|0
1640878510000|2021-12-30 15:35:10|19319.32|19319.32|19319.39|19319.39|19320.68|19320.68|19317.58|19317.58|0
1640878530000|2021-12-30 15:35:30|19303.31|19303.31|19303.31|19303.31|19303.31|19303.31|19303.31|19303.31|0
1640878540000|2021-12-30 15:35:40|19302.93|19302.93|19302.93|19302.93|19302.93|19302.93|19302.93|19302.93|0
1640878580000|2021-12-30 15:36:20|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|19304.86|0
1640878610000|2021-12-30 15:36:50|19307.95|19307.95|19304.31|19304.31|19307.95|19307.95|19304.31|19304.31|0
1640878650000|2021-12-30 15:37:30|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|19307.41|0
1640878680000|2021-12-30 15:38:00|19313.6|19313.6|19314.57|19314.57|19314.57|19314.57|19313.6|19313.6|0
1640878690000|2021-12-30 15:38:10|19320.77|19320.77|19320.77|19320.77|19320.77|19320.77|19320.77|19320.77|0
1640878710000|2021-12-30 15:38:30|19336.85|19336.85|19336.85|19336.85|19336.85|19336.85|19336.85|19336.85|0
1640878790000|2021-12-30 15:39:50|19337.83|19337.83|19337.83|19337.83|19337.83|19337.83|19337.83|19337.83|0
1640878830000|2021-12-30 15:40:30|19334.73|19334.73|19334.73|19334.73|19334.73|19334.73|19334.73|19334.73|0
1640879000000|2021-12-30 15:43:20|19331.64|19331.64|19328.54|19328.54|19331.64|19331.64|19328.54|19328.54|0
1640879100000|2021-12-30 15:45:00|19326.61|19326.61|19326.61|19326.61|19326.61|19326.61|19326.61|19326.61|0
1640879150000|2021-12-30 15:45:50|19332.81|19332.81|19332.81|19332.81|19332.81|19332.81|19332.81|19332.81|0
1640879160000|2021-12-30 15:46:00|19334.09|19334.09|19334.09|19334.09|19334.09|19334.09|19334.09|19334.09|0
1640879170000|2021-12-30 15:46:10|19330.99|19330.99|19330.99|19330.99|19330.99|19330.99|19330.99|19330.99|0
1640879190000|2021-12-30 15:46:30|19330.45|19330.45|19330.45|19330.45|19330.45|19330.45|19330.45|19330.45|0
1640879300000|2021-12-30 15:48:20|19346.53|19346.53|19346.53|19346.53|19346.53|19346.53|19346.53|19346.53|0
1640879310000|2021-12-30 15:48:30|19330.45|19330.45|19330.45|19330.45|19330.45|19330.45|19330.45|19330.45|0
1640879320000|2021-12-30 15:48:40|19346.53|19346.53|19346.53|19346.53|19346.53|19346.53|19346.53|19346.53|0
1640879330000|2021-12-30 15:48:50|19345.98|19345.98|19345.98|19345.98|19345.98|19345.98|19345.98|19345.98|0
1640879340000|2021-12-30 15:49:00|19329.9|19329.9|19329.9|19329.9|19329.9|19329.9|19329.9|19329.9|0
1640879350000|2021-12-30 15:49:10|19330.65|19330.65|19330.65|19330.65|19330.65|19330.65|19330.65|19330.65|0
1640879370000|2021-12-30 15:49:30|19333.75|19333.75|19336.84|19336.84|19336.84|19336.84|19333.75|19333.75|0
1640879380000|2021-12-30 15:49:40|19333.75|19333.75|19330.65|19330.65|19333.75|19333.75|19330.65|19330.65|0
1640879400000|2021-12-30 15:50:00|19333.75|19333.75|19351.78|19351.78|19351.78|19351.78|19333.75|19333.75|0
1640879440000|2021-12-30 15:50:40|19351.3|19351.3|19351.3|19351.3|19351.3|19351.3|19351.3|19351.3|0
1640879460000|2021-12-30 15:51:00|19335.21|19335.21|19335.21|19335.21|19335.21|19335.21|19335.21|19335.21|0
1640879470000|2021-12-30 15:51:10|19332.11|19332.11|19332.11|19332.11|19332.11|19332.11|19332.11|19332.11|0
1640879490000|2021-12-30 15:51:30|19333.21|19333.21|19333.85|19333.85|19333.85|19333.85|19333.21|19333.21|0
1640879510000|2021-12-30 15:51:50|19349.94|19349.94|19349.94|19349.94|19349.94|19349.94|19349.94|19349.94|0
1640879520000|2021-12-30 15:52:00|19350.49|19350.49|19353.58|19353.58|19353.58|19353.58|19350.49|19350.49|0
1640879540000|2021-12-30 15:52:20|19354.13|19354.13|19354.68|19354.68|19354.68|19354.68|19354.13|19354.13|0
1640879640000|2021-12-30 15:54:00|19355.32|19355.32|19355.32|19355.32|19355.32|19355.32|19355.32|19355.32|0
1640879680000|2021-12-30 15:54:40|19355.87|19355.87|19356.42|19356.42|19356.42|19356.42|19355.87|19355.87|0
1640879740000|2021-12-30 15:55:40|19357.7|19357.7|19357.7|19357.7|19357.7|19357.7|19357.7|19357.7|0
1640879790000|2021-12-30 15:56:30|19358.25|19358.25|19358.25|19358.25|19358.25|19358.25|19358.25|19358.25|0
1640879870000|2021-12-30 15:57:50|19358.8|19358.8|19358.8|19358.8|19358.8|19358.8|19358.8|19358.8|0
1640879890000|2021-12-30 15:58:10|19358.05|19358.05|19358.05|19358.05|19358.05|19358.05|19358.05|19358.05|0
1640879900000|2021-12-30 15:58:20|19359.14|19359.14|19359.14|19359.14|19359.14|19359.14|19359.14|19359.14|0
1640879920000|2021-12-30 15:58:40|19356.95|19356.95|19360.05|19360.05|19360.05|19360.05|19356.95|19356.95|0
1640879940000|2021-12-30 15:59:00|19343.96|19343.96|19343.96|19343.96|19343.96|19343.96|19343.96|19343.96|0
1640879950000|2021-12-30 15:59:10|19340.86|19340.86|19340.86|19340.86|19340.86|19340.86|19340.86|19340.86|0
1640879960000|2021-12-30 15:59:20|19340.22|19340.22|19340.22|19340.22|19340.22|19340.22|19340.22|19340.22|0
1640879970000|2021-12-30 15:59:30|19341.51|19341.51|19341.51|19341.51|19341.51|19341.51|19341.51|19341.51|0
1640879990000|2021-12-30 15:59:50|19342.26|19342.26|19342.81|19342.81|19342.81|19342.81|19342.26|19342.26|0
1640880010000|2021-12-30 16:00:10|19343.45|19343.45|19344.35|19344.35|19346.92|19346.92|19343.45|19343.45|0
1640880020000|2021-12-30 16:00:20|19344.9|19344.9|19344.9|19344.9|19344.9|19344.9|19344.9|19344.9|0
1640880070000|2021-12-30 16:01:10|19344.53|19344.53|19344.53|19344.53|19344.53|19344.53|19344.53|19344.53|0
1640880100000|2021-12-30 16:01:40|19344.15|19344.15|19344.15|19344.15|19344.15|19344.15|19344.15|19344.15|0
1640880140000|2021-12-30 16:02:20|19344.64|19344.64|19345.61|19345.61|19345.61|19345.61|19344.64|19344.64|0
1640880160000|2021-12-30 16:02:40|19344.52|19344.52|19343.97|19343.97|19344.52|19344.52|19343.97|19343.97|0
1640880170000|2021-12-30 16:02:50|19345.07|19345.07|19345.07|19345.07|19345.07|19345.07|19345.07|19345.07|0
1640880180000|2021-12-30 16:03:00|19344.42|19344.42|19343.78|19343.78|19344.42|19344.42|19343.78|19343.78|0
1640880190000|2021-12-30 16:03:10|19343.23|19343.23|19343.78|19343.78|19343.78|19343.78|19343.23|19343.23|0
1640880250000|2021-12-30 16:04:10|19343.23|19343.23|19342.69|19342.69|19343.23|19343.23|19342.69|19342.69|0
1640880260000|2021-12-30 16:04:20|19341.59|19341.59|19342.69|19342.69|19342.69|19342.69|19341.59|19341.59|0
1640880280000|2021-12-30 16:04:40|19342.04|19342.04|19342.04|19342.04|19342.04|19342.04|19342.04|19342.04|0
1640880300000|2021-12-30 16:05:00|19345.14|19345.14|19345.14|19345.14|19345.14|19345.14|19345.14|19345.14|0
1640880310000|2021-12-30 16:05:10|19344.5|19344.5|19344.5|19344.5|19344.5|19344.5|19344.5|19344.5|0
1640880320000|2021-12-30 16:05:20|19345.6|19345.6|19345.6|19345.6|19345.6|19345.6|19345.6|19345.6|0
1640880370000|2021-12-30 16:06:10|19344.13|19344.13|19344.13|19344.13|19344.13|19344.13|19342.67|19342.67|0
1640880380000|2021-12-30 16:06:20|19342.67|19342.67|19340.9|19340.9|19342.67|19342.67|19340.9|19340.9|0
1640880400000|2021-12-30 16:06:40|19342.82|19342.82|19344.11|19344.11|19344.11|19344.11|19342.82|19342.82|0
1640880420000|2021-12-30 16:07:00|19344.59|19344.59|19344.11|19344.11|19344.59|19344.59|19344.11|19344.11|0
1640880440000|2021-12-30 16:07:20|19344.59|19344.59|19344.59|19344.59|19344.59|19344.59|19344.59|19344.59|0
1640880470000|2021-12-30 16:07:50|19346.1|19346.1|19330.77|19330.77|19346.85|19346.85|19330.77|19330.77|0
1640880500000|2021-12-30 16:08:20|19327.67|19327.67|19327.67|19327.67|19327.67|19327.67|19327.67|19327.67|0
1640880520000|2021-12-30 16:08:40|19330.77|19330.77|19330.77|19330.77|19330.77|19330.77|19330.77|19330.77|0
1640880550000|2021-12-30 16:09:10|19330.12|19330.12|19330.12|19330.12|19330.12|19330.12|19330.12|19330.12|0
1640880580000|2021-12-30 16:09:40|19327.03|19327.03|19331.42|19331.42|19331.96|19331.96|19327.03|19327.03|0
1640880630000|2021-12-30 16:10:30|19332.51|19332.51|19332.51|19332.51|19332.51|19332.51|19332.51|19332.51|0
1640880640000|2021-12-30 16:10:40|19333.06|19333.06|19333.06|19333.06|19333.06|19333.06|19333.06|19333.06|0
1640880670000|2021-12-30 16:11:10|19332.69|19332.69|19332.69|19332.69|19332.69|19332.69|19332.69|19332.69|0
1640880690000|2021-12-30 16:11:30|19335.78|19335.78|19332.69|19332.69|19335.78|19335.78|19332.69|19332.69|0
1640880740000|2021-12-30 16:12:20|19348.77|19348.77|19348.77|19348.77|19348.77|19348.77|19348.77|19348.77|0
1640880810000|2021-12-30 16:13:30|19351.87|19351.87|19351.87|19351.87|19351.87|19351.87|19351.87|19351.87|0
1640880820000|2021-12-30 16:13:40|19353.75|19353.75|19353.75|19353.75|19353.75|19353.75|19353.75|19353.75|0
1640880830000|2021-12-30 16:13:50|19353|19353|19353|19353|19353|19353|19353|19353|0
1640880850000|2021-12-30 16:14:10|19352.62|19352.62|19351.34|19351.34|19352.62|19352.62|19351.34|19351.34|0
1640880870000|2021-12-30 16:14:30|19352.47|19352.47|19352.47|19352.47|19352.47|19352.47|19352.47|19352.47|0
1640880880000|2021-12-30 16:14:40|19351.98|19351.98|19353.62|19353.62|19353.62|19353.62|19351.98|19351.98|0
1640880910000|2021-12-30 16:15:10|19354.17|19354.17|19354.17|19354.17|19354.17|19354.17|19354.17|19354.17|0
1640880920000|2021-12-30 16:15:20|19357.27|19357.27|19357.27|19357.27|19357.27|19357.27|19357.27|19357.27|0
1640880950000|2021-12-30 16:15:50|19357.82|19357.82|19356.31|19356.31|19357.82|19357.82|19356.31|19356.31|0
1640880980000|2021-12-30 16:16:20|19355.67|19355.67|19355.67|19355.67|19355.67|19355.67|19355.67|19355.67|0
1640880990000|2021-12-30 16:16:30|19352.57|19352.57|19352.57|19352.57|19352.57|19352.57|19352.57|19352.57|0
1640881020000|2021-12-30 16:17:00|19352.02|19352.02|19352.02|19352.02|19352.02|19352.02|19352.02|19352.02|0
1640881030000|2021-12-30 16:17:10|19350.1|19350.1|19350.1|19350.1|19350.1|19350.1|19350.1|19350.1|0
1640881050000|2021-12-30 16:17:30|19350.59|19350.59|19350.59|19350.59|19350.59|19350.59|19350.59|19350.59|0
1640881070000|2021-12-30 16:17:50|19351.87|19351.87|19353.42|19353.42|19353.42|19353.42|19351.49|19351.49|0
1640881080000|2021-12-30 16:18:00|19355.34|19355.34|19359.08|19359.08|19359.08|19359.08|19355.34|19355.34|0
1640881120000|2021-12-30 16:18:40|19359.57|19359.57|19359.57|19359.57|19359.57|19359.57|19359.57|19359.57|0
1640881140000|2021-12-30 16:19:00|19356.47|19356.47|19356.1|19356.1|19356.47|19356.47|19356.1|19356.1|0
1640881150000|2021-12-30 16:19:10|19353|19353|19336.92|19336.92|19353|19353|19336.92|19336.92|0
1640881170000|2021-12-30 16:19:30|19340.01|19340.01|19341.3|19341.3|19341.3|19341.3|19340.01|19340.01|0
1640881210000|2021-12-30 16:20:10|19341.78|19341.78|19341.78|19341.78|19341.78|19341.78|19341.78|19341.78|0
1640881250000|2021-12-30 16:20:50|19342.88|19342.88|19342.33|19342.33|19342.88|19342.88|19342.33|19342.33|0
1640881260000|2021-12-30 16:21:00|19341.58|19341.58|19341.58|19341.58|19341.58|19341.58|19341.58|19341.58|0
1640881280000|2021-12-30 16:21:20|19340.6|19340.6|19340.6|19340.6|19340.6|19340.6|19340.6|19340.6|0
1640881310000|2021-12-30 16:21:50|19343.7|19343.7|19338.68|19338.68|19343.7|19343.7|19338.68|19338.68|0
1640881320000|2021-12-30 16:22:00|19339.78|19339.78|19339.78|19339.78|19339.78|19339.78|19339.78|19339.78|0
1640881330000|2021-12-30 16:22:10|19341.06|19341.06|19341.55|19341.55|19341.55|19341.55|19340.57|19340.57|0
1640881350000|2021-12-30 16:22:30|19340.8|19340.8|19340.8|19340.8|19340.8|19340.8|19340.8|19340.8|0
1640881390000|2021-12-30 16:23:10|19342.72|19342.72|19342.72|19342.72|19342.72|19342.72|19342.72|19342.72|0
1640881430000|2021-12-30 16:23:50|19345.82|19345.82|19343.86|19343.86|19345.82|19345.82|19343.86|19343.86|0
1640881440000|2021-12-30 16:24:00|19344.51|19344.51|19341.41|19341.41|19344.51|19344.51|19341.41|19341.41|0
1640881470000|2021-12-30 16:24:30|19344.51|19344.51|19344.51|19344.51|19344.51|19344.51|19344.51|19344.51|0
1640881480000|2021-12-30 16:24:40|19345.06|19345.06|19345.6|19345.6|19345.6|19345.6|19345.06|19345.06|0
1640881490000|2021-12-30 16:24:50|19345.06|19345.06|19345.6|19345.6|19345.6|19345.6|19345.06|19345.06|0
1640881510000|2021-12-30 16:25:10|19342.51|19342.51|19342.51|19342.51|19342.51|19342.51|19342.51|19342.51|0
1640881530000|2021-12-30 16:25:30|19338.66|19338.66|19338.11|19338.11|19338.66|19338.66|19338.11|19338.11|0
1640881560000|2021-12-30 16:26:00|19337.62|19337.62|19337.62|19337.62|19337.62|19337.62|19337.62|19337.62|0
1640881570000|2021-12-30 16:26:10|19337.24|19337.24|19337.79|19337.79|19337.79|19337.79|19337.24|19337.24|0
1640881590000|2021-12-30 16:26:30|19337.15|19337.15|19339.3|19339.3|19339.3|19339.3|19337.15|19337.15|0
1640881640000|2021-12-30 16:27:20|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|19338.17|0
1640881680000|2021-12-30 16:28:00|19341.38|19341.38|19341.38|19341.38|19341.38|19341.38|19341.38|19341.38|0
1640881690000|2021-12-30 16:28:10|19340.89|19340.89|19340.89|19340.89|19340.89|19340.89|19340.89|19340.89|0
1640881730000|2021-12-30 16:28:50|19337.79|19337.79|19335.1|19335.1|19337.79|19337.79|19333.45|19333.45|0
1640881740000|2021-12-30 16:29:00|19334.55|19334.55|19334.55|19334.55|19334.55|19334.55|19334.55|19334.55|0
1640881760000|2021-12-30 16:29:20|19333.27|19333.27|19333.27|19333.27|19333.27|19333.27|19333.27|19333.27|0
1640881770000|2021-12-30 16:29:30|19332.78|19332.78|19344.55|19344.55|19344.55|19344.55|19326.59|19326.59|0
1640881780000|2021-12-30 16:29:40|19344.93|19344.93|19343.83|19343.83|19344.93|19344.93|19343.83|19343.83|0
1640881790000|2021-12-30 16:29:50|19343.08|19343.08|19339.43|19339.43|19343.08|19343.08|19339.43|19339.43|0
1640938530000|2021-12-31 08:15:30|19429.55|19429.55|19429.55|19429.55|19429.55|19429.55|19429.55|19429.55|0
1640938550000|2021-12-31 08:15:50|19427.9|19427.9|19427.9|19427.9|19427.9|19427.9|19427.9|19427.9|0
1640938560000|2021-12-31 08:16:00|19436.88|19436.88|19436.88|19436.88|19436.88|19436.88|19436.88|19436.88|0
1640938580000|2021-12-31 08:16:20|19436.13|19436.13|19434.05|19434.05|19436.13|19436.13|19433.5|19433.5|0
1640938620000|2021-12-31 08:17:00|19430.95|19430.95|19430.95|19430.95|19430.95|19430.95|19430.95|19430.95|0
1640938640000|2021-12-31 08:17:20|19433.14|19433.14|19433.14|19433.14|19433.14|19433.14|19433.14|19433.14|0
1640938670000|2021-12-31 08:17:50|19434.43|19434.43|19434.43|19434.43|19434.43|19434.43|19434.43|19434.43|0
1640938700000|2021-12-31 08:18:20|19437.06|19437.06|19442.71|19442.71|19442.71|19442.71|19437.06|19437.06|0
1640938710000|2021-12-31 08:18:30|19443.46|19443.46|19443.46|19443.46|19443.46|19443.46|19443.46|19443.46|0
1640938760000|2021-12-31 08:19:20|19459.54|19459.54|19459.54|19459.54|19459.54|19459.54|19459.54|19459.54|0
1640938790000|2021-12-31 08:19:50|19463.39|19463.39|19457.75|19457.75|19463.39|19463.39|19457.75|19457.75|0
1640938800000|2021-12-31 08:20:00|19456.24|19456.24|19455.6|19455.6|19456.24|19456.24|19455.6|19455.6|0
1640938900000|2021-12-31 08:21:40|19457.25|19457.25|19457.25|19457.25|19457.25|19457.25|19457.25|19457.25|0
1640938910000|2021-12-31 08:21:50|19458.35|19458.35|19457.8|19457.8|19458.35|19458.35|19457.8|19457.8|0
1640938940000|2021-12-31 08:22:20|19460.36|19460.36|19460.36|19460.36|19460.36|19460.36|19460.36|19460.36|0
1640939040000|2021-12-31 08:24:00|19461.46|19461.46|19461.46|19461.46|19461.46|19461.46|19461.46|19461.46|0
1640939160000|2021-12-31 08:26:00|19460.36|19460.36|19460.36|19460.36|19460.36|19460.36|19460.36|19460.36|0
1640939230000|2021-12-31 08:27:10|19457.8|19457.8|19456.7|19456.7|19457.8|19457.8|19456.15|19456.15|0
1640939240000|2021-12-31 08:27:20|19465.99|19465.99|19459.8|19459.8|19465.99|19465.99|19459.8|19459.8|0
1640939330000|2021-12-31 08:28:50|19459.25|19459.25|19459.25|19459.25|19459.25|19459.25|19459.25|19459.25|0
1640939340000|2021-12-31 08:29:00|19459.8|19459.8|19460.34|19460.34|19460.34|19460.34|19459.8|19459.8|0
1640939360000|2021-12-31 08:29:20|19464.19|19464.19|19464.19|19464.19|19464.19|19464.19|19464.19|19464.19|0
1640939390000|2021-12-31 08:29:50|19467.29|19467.29|19467.29|19467.29|19467.29|19467.29|19467.29|19467.29|0
1640939400000|2021-12-31 08:30:00|19464.19|19464.19|19460.57|19460.57|19464.19|19464.19|19459.93|19459.93|0
1640939460000|2021-12-31 08:31:00|19469.55|19469.55|19469.55|19469.55|19469.55|19469.55|19469.55|19469.55|0
1640939550000|2021-12-31 08:32:30|19471.06|19471.06|19469.55|19469.55|19471.06|19471.06|19469.55|19469.55|0
1640939610000|2021-12-31 08:33:30|19501.72|19501.72|19501.72|19501.72|19501.72|19501.72|19501.72|19501.72|0
1640939670000|2021-12-31 08:34:30|19499.84|19499.84|19499.84|19499.84|19499.84|19499.84|19499.84|19499.84|0
1640939810000|2021-12-31 08:36:50|19501.12|19501.12|19499.2|19499.2|19501.12|19501.12|19498.56|19498.56|0
1640939820000|2021-12-31 08:37:00|19499.58|19499.58|19499.58|19499.58|19499.58|19499.58|19499.58|19499.58|0
1640939830000|2021-12-31 08:37:10|19496.37|19496.37|19496.37|19496.37|19496.37|19496.37|19496.37|19496.37|0
1640939840000|2021-12-31 08:37:20|19499.58|19499.58|19499.58|19499.58|19499.58|19499.58|19499.58|19499.58|0
1640940020000|2021-12-31 08:40:20|19500.12|19500.12|19500.12|19500.12|19500.12|19500.12|19500.12|19500.12|0
1640940060000|2021-12-31 08:41:00|19516.21|19516.21|19516.21|19516.21|19516.21|19516.21|19516.21|19516.21|0
1640940150000|2021-12-31 08:42:30|19503.82|19503.82|19503.82|19503.82|19503.82|19503.82|19503.82|19503.82|0
1640940180000|2021-12-31 08:43:00|19510.02|19510.02|19510.02|19510.02|19510.02|19510.02|19510.02|19510.02|0
1640940290000|2021-12-31 08:44:50|19510.66|19510.66|19510.66|19510.66|19510.66|19510.66|19510.66|19510.66|0
1640940360000|2021-12-31 08:46:00|19508.73|19508.73|19508.73|19508.73|19508.73|19508.73|19508.73|19508.73|0
1640940520000|2021-12-31 08:48:40|19524.82|19524.82|19524.82|19524.82|19524.82|19524.82|19524.82|19524.82|0
1640940540000|2021-12-31 08:49:00|19527.92|19527.92|19531.01|19531.01|19531.01|19531.01|19527.92|19527.92|0
1640940580000|2021-12-31 08:49:40|19533.58|19533.58|19533.58|19533.58|19533.58|19533.58|19533.58|19533.58|0
1640940630000|2021-12-31 08:50:30|19531.65|19531.65|19531.65|19531.65|19531.65|19531.65|19531.65|19531.65|0
1640940690000|2021-12-31 08:51:30|19534.75|19534.75|19534.75|19534.75|19534.75|19534.75|19534.75|19534.75|0
1640940820000|2021-12-31 08:53:40|19550.84|19550.84|19534.75|19534.75|19550.84|19550.84|19534.75|19534.75|0
1640940870000|2021-12-31 08:54:30|19550.84|19550.84|19534.75|19534.75|19550.84|19550.84|19534.75|19534.75|0
1640940880000|2021-12-31 08:54:40|19537.32|19537.32|19537.32|19537.32|19537.32|19537.32|19537.32|19537.32|0
1640940900000|2021-12-31 08:55:00|19553.4|19553.4|19537.32|19537.32|19553.4|19553.4|19537.32|19537.32|0
1640940920000|2021-12-31 08:55:20|19532.18|19532.18|19532.18|19532.18|19532.18|19532.18|19532.18|19532.18|0
1640940930000|2021-12-31 08:55:30|19530.26|19530.26|19530.9|19530.9|19530.9|19530.9|19530.26|19530.26|0
1640940960000|2021-12-31 08:56:00|19546.99|19546.99|19530.9|19530.9|19546.99|19546.99|19530.9|19530.9|0
1640941010000|2021-12-31 08:56:50|19546.99|19546.99|19530.9|19530.9|19546.99|19546.99|19530.9|19530.9|0
1640941020000|2021-12-31 08:57:00|19525.24|19525.24|19529.09|19529.09|19529.09|19529.09|19525.24|19525.24|0
1640941120000|2021-12-31 08:58:40|19545.17|19545.17|19529.09|19529.09|19545.17|19545.17|19529.09|19529.09|0
1640941140000|2021-12-31 08:59:00|19531.72|19531.72|19535.48|19535.48|19535.48|19535.48|19531.72|19531.72|0
1640941220000|2021-12-31 09:00:20|19536.77|19536.77|19541.26|19541.26|19541.26|19541.26|19536.77|19536.77|0
1640941250000|2021-12-31 09:00:50|19514.91|19514.91|19514.91|19514.91|19514.91|19514.91|19514.91|19514.91|0
1640941260000|2021-12-31 09:01:00|19511.7|19511.7|19511.7|19511.7|19511.7|19511.7|19511.7|19511.7|0
1640941300000|2021-12-31 09:01:40|19512.83|19512.83|19511.32|19511.32|19512.83|19512.83|19511.32|19511.32|0
1640941370000|2021-12-31 09:02:50|19527.41|19527.41|19527.41|19527.41|19527.41|19527.41|19527.41|19527.41|0
1640941400000|2021-12-31 09:03:20|19529.33|19529.33|19513.25|19513.25|19529.33|19529.33|19513.25|19513.25|0
1640941430000|2021-12-31 09:03:50|19514.35|19514.35|19515.44|19515.44|19515.44|19515.44|19513.8|19513.8|0
1640941440000|2021-12-31 09:04:00|19518.54|19518.54|19519.64|19519.64|19521.11|19521.11|19518.54|19518.54|0
1640941450000|2021-12-31 09:04:10|19535.72|19535.72|19519.64|19519.64|19535.72|19535.72|19519.64|19519.64|0
1640941460000|2021-12-31 09:04:20|19522.73|19522.73|19528.93|19528.93|19528.93|19528.93|19522.73|19522.73|0
1640941470000|2021-12-31 09:04:30|19527.83|19527.83|19527.83|19527.83|19527.83|19527.83|19527.83|19527.83|0
1640941480000|2021-12-31 09:04:40|19528.93|19528.93|19530.81|19530.81|19530.81|19530.81|19528.93|19528.93|0
1640941490000|2021-12-31 09:04:50|19546.89|19546.89|19546.89|19546.89|19546.89|19546.89|19546.89|19546.89|0
1640941500000|2021-12-31 09:05:00|19547.99|19547.99|19547.99|19547.99|19547.99|19547.99|19547.99|19547.99|0
1640941510000|2021-12-31 09:05:10|19549.64|19549.64|19550.18|19550.18|19550.18|19550.18|19549.64|19549.64|0
1640941520000|2021-12-31 09:05:20|19553.2|19553.2|19553.2|19553.2|19553.2|19553.2|19553.2|19553.2|0
1640941550000|2021-12-31 09:05:50|19553.57|19553.57|19553.57|19553.57|19553.57|19553.57|19553.57|19553.57|0
1640941570000|2021-12-31 09:06:10|19556.67|19556.67|19559.76|19559.76|19559.76|19559.76|19556.67|19556.67|0
1640941600000|2021-12-31 09:06:40|19560.14|19560.14|19560.89|19560.89|19560.89|19560.89|19560.14|19560.14|0
1640941610000|2021-12-31 09:06:50|19562.82|19562.82|19562.82|19562.82|19562.82|19562.82|19562.82|19562.82|0
1640941620000|2021-12-31 09:07:00|19565.39|19565.39|19563.46|19563.46|19565.39|19565.39|19563.46|19563.46|0
1640941650000|2021-12-31 09:07:30|19562.71|19562.71|19561.58|19561.58|19562.71|19562.71|19561.58|19561.58|0
1640941670000|2021-12-31 09:07:50|19562.13|19562.13|19560.48|19560.48|19562.13|19562.13|19560.48|19560.48|0
1640941710000|2021-12-31 09:08:30|19561.77|19561.77|19561.77|19561.77|19561.77|19561.77|19561.77|19561.77|0
1640941730000|2021-12-31 09:08:50|19564.86|19564.86|19564.86|19564.86|19564.86|19564.86|19564.86|19564.86|0
1640941810000|2021-12-31 09:10:10|19568.07|19568.07|19568.07|19568.07|19568.07|19568.07|19568.07|19568.07|0
1640941820000|2021-12-31 09:10:20|19559.2|19559.2|19556.1|19556.1|19559.2|19559.2|19556.1|19556.1|0
1640941860000|2021-12-31 09:11:00|19555.46|19555.46|19555.46|19555.46|19555.46|19555.46|19555.46|19555.46|0
1640941900000|2021-12-31 09:11:40|19557.11|19557.11|19557.11|19557.11|19557.11|19557.11|19557.11|19557.11|0
1640941990000|2021-12-31 09:13:10|19558.2|19558.2|19556.01|19556.01|19558.2|19558.2|19556.01|19556.01|0
1640942040000|2021-12-31 09:14:00|19557.51|19557.51|19556.01|19556.01|19557.51|19557.51|19556.01|19556.01|0
1640942110000|2021-12-31 09:15:10|19552.8|19552.8|19552.8|19552.8|19552.8|19552.8|19552.8|19552.8|0
1640942300000|2021-12-31 09:18:20|19551.52|19551.52|19551.52|19551.52|19551.52|19551.52|19551.52|19551.52|0
1640942340000|2021-12-31 09:19:00|19548.42|19548.42|19545.32|19545.32|19548.42|19548.42|19545.32|19545.32|0
1640942360000|2021-12-31 09:19:20|19546.45|19546.45|19546.45|19546.45|19546.45|19546.45|19546.45|19546.45|0
1640942400000|2021-12-31 09:20:00|19546.08|19546.08|19546.08|19546.08|19546.08|19546.08|19546.08|19546.08|0
1640942410000|2021-12-31 09:20:10|19546.45|19546.45|19546.45|19546.45|19546.45|19546.45|19546.45|19546.45|0
1640942450000|2021-12-31 09:20:50|19546.08|19546.08|19546.08|19546.08|19546.08|19546.08|19546.08|19546.08|0
1640942500000|2021-12-31 09:21:40|19545.43|19545.43|19545.43|19545.43|19545.43|19545.43|19545.43|19545.43|0
1640942520000|2021-12-31 09:22:00|19544.15|19544.15|19544.89|19544.89|19544.89|19544.89|19544.15|19544.15|0
1640942540000|2021-12-31 09:22:20|19543|19543|19541.12|19541.12|19543|19543|19541.12|19541.12|0
1640942610000|2021-12-31 09:23:30|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|0
1640942660000|2021-12-31 09:24:20|19543.23|19543.23|19543.23|19543.23|19543.23|19543.23|19543.23|19543.23|0
1640942780000|2021-12-31 09:26:20|19541.95|19541.95|19541.31|19541.31|19541.95|19541.95|19541.31|19541.31|0
1640942790000|2021-12-31 09:26:30|19540.67|19540.67|19540.67|19540.67|19540.67|19540.67|19540.67|19540.67|0
1640942820000|2021-12-31 09:27:00|19541.42|19541.42|19541.42|19541.42|19541.42|19541.42|19541.42|19541.42|0
1640942850000|2021-12-31 09:27:30|19539.77|19539.77|19538.68|19538.68|19539.77|19539.77|19538.68|19538.68|0
1640942880000|2021-12-31 09:28:00|19536.48|19536.48|19536.48|19536.48|19536.48|19536.48|19536.48|19536.48|0
1640942890000|2021-12-31 09:28:10|19535.93|19535.93|19535.93|19535.93|19535.93|19535.93|19535.93|19535.93|0
1640942930000|2021-12-31 09:28:50|19537.03|19537.03|19537.03|19537.03|19537.03|19537.03|19537.03|19537.03|0
1640942960000|2021-12-31 09:29:20|19535.11|19535.11|19549.69|19549.69|19551.19|19551.19|19535.11|19535.11|0
1640943120000|2021-12-31 09:32:00|19550.44|19550.44|19550.44|19550.44|19550.44|19550.44|19550.44|19550.44|0
1640943230000|2021-12-31 09:33:50|19551.94|19551.94|19551.94|19551.94|19551.94|19551.94|19551.94|19551.94|0
1640943310000|2021-12-31 09:35:10|19553.07|19553.07|19553.07|19553.07|19553.07|19553.07|19553.07|19553.07|0
1640943320000|2021-12-31 09:35:20|19552.52|19552.52|19552.52|19552.52|19552.52|19552.52|19552.52|19552.52|0
1640943370000|2021-12-31 09:36:10|19561.28|19561.28|19571.75|19571.75|19578.05|19578.05|19561.28|19561.28|0
1640943380000|2021-12-31 09:36:20|19574.31|19574.31|19573.67|19573.67|19574.31|19574.31|19573.67|19573.67|0
1640943390000|2021-12-31 09:36:30|19573.03|19573.03|19573.03|19573.03|19573.03|19573.03|19573.03|19573.03|0
1640943440000|2021-12-31 09:37:20|19573.41|19573.41|19573.41|19573.41|19573.41|19573.41|19573.41|19573.41|0
1640943450000|2021-12-31 09:37:30|19557.32|19557.32|19557.32|19557.32|19557.32|19557.32|19557.32|19557.32|0
1640943470000|2021-12-31 09:37:50|19558.07|19558.07|19558.07|19558.07|19558.07|19558.07|19558.07|19558.07|0
1640943490000|2021-12-31 09:38:10|19561.28|19561.28|19561.28|19561.28|19561.28|19561.28|19561.28|19561.28|0
1640943510000|2021-12-31 09:38:30|19560.53|19560.53|19560.53|19560.53|19560.53|19560.53|19560.53|19560.53|0
1640943550000|2021-12-31 09:39:10|19566.72|19566.72|19572.92|19572.92|19572.92|19572.92|19566.72|19566.72|0
1640943560000|2021-12-31 09:39:20|19574.84|19574.84|19574.84|19574.84|19574.84|19574.84|19574.84|19574.84|0
1640943600000|2021-12-31 09:40:00|19575.22|19575.22|19572.58|19572.58|19575.22|19575.22|19572.58|19572.58|0
1640943620000|2021-12-31 09:40:20|19572.96|19572.96|19572.96|19572.96|19572.96|19572.96|19572.96|19572.96|0
1640943670000|2021-12-31 09:41:10|19571.68|19571.68|19571.68|19571.68|19571.68|19571.68|19571.68|19571.68|0
1640943680000|2021-12-31 09:41:20|19585.71|19585.71|19602.01|19602.01|19611.3|19611.3|19585.71|19585.71|0
1640943690000|2021-12-31 09:41:30|19603.14|19603.14|19593.85|19593.85|19603.14|19603.14|19593.85|19593.85|0
1640943700000|2021-12-31 09:41:40|19594.49|19594.49|19594.49|19594.49|19594.49|19594.49|19594.49|19594.49|0
1640943730000|2021-12-31 09:42:10|19588.3|19588.3|19591.4|19591.4|19591.4|19591.4|19588.3|19588.3|0
1640943740000|2021-12-31 09:42:20|19592.52|19592.52|19592.52|19592.52|19592.52|19592.52|19592.52|19592.52|0
1640943790000|2021-12-31 09:43:10|19617.3|19617.3|19620.39|19620.39|19623.49|19623.49|19617.3|19617.3|0
1640943820000|2021-12-31 09:43:40|19623.49|19623.49|19623.49|19623.49|19623.49|19623.49|19623.49|19623.49|0
1640943840000|2021-12-31 09:44:00|19623.87|19623.87|19627.16|19627.16|19627.16|19627.16|19623.87|19623.87|0
1640943880000|2021-12-31 09:44:40|19643.24|19643.24|19641.6|19641.6|19643.24|19643.24|19641.6|19641.6|0
1640943900000|2021-12-31 09:45:00|19639.34|19639.34|19639.34|19639.34|19639.34|19639.34|19639.34|19639.34|0
1640943990000|2021-12-31 09:46:30|19662.76|19662.76|19647.65|19647.65|19663.74|19663.74|19647.65|19647.65|0
1640944000000|2021-12-31 09:46:40|19650.09|19650.09|19650.09|19650.09|19650.09|19650.09|19650.09|19650.09|0
1640944020000|2021-12-31 09:47:00|19666.18|19666.18|19666.18|19666.18|19666.18|19666.18|19666.18|19666.18|0
1640944040000|2021-12-31 09:47:20|19666.93|19666.93|19666.93|19666.93|19668.81|19668.81|19666.93|19666.93|0
1640944050000|2021-12-31 09:47:30|19672.71|19672.71|19670.78|19670.78|19672.71|19672.71|19670.78|19670.78|0
1640944210000|2021-12-31 09:50:10|19672.06|19672.06|19672.06|19672.06|19672.06|19672.06|19672.06|19672.06|0
1640944250000|2021-12-31 09:50:50|19668.21|19668.21|19666.29|19666.29|19668.21|19668.21|19666.29|19666.29|0
1640944280000|2021-12-31 09:51:20|19653.9|19653.9|19650.81|19650.81|19653.9|19653.9|19650.81|19650.81|0
1640944290000|2021-12-31 09:51:30|19647.71|19647.71|19647.71|19647.71|19647.71|19647.71|19647.71|19647.71|0
1640944390000|2021-12-31 09:53:10|19645.14|19645.14|19645.14|19645.14|19645.14|19645.14|19645.14|19645.14|0
1640944400000|2021-12-31 09:53:20|19646.12|19646.12|19646.12|19646.12|19646.12|19646.12|19646.12|19646.12|0
1640944420000|2021-12-31 09:53:40|19646.5|19646.5|19645.74|19645.74|19646.5|19646.5|19645.74|19645.74|0
1640944590000|2021-12-31 09:56:30|19642.65|19642.65|19642.65|19642.65|19642.65|19642.65|19642.65|19642.65|0
1640944640000|2021-12-31 09:57:20|19643.19|19643.19|19643.19|19643.19|19643.19|19643.19|19643.19|19643.19|0
1640944720000|2021-12-31 09:58:40|19659.28|19659.28|19659.28|19659.28|19659.28|19659.28|19659.28|19659.28|0
1640944730000|2021-12-31 09:58:50|19660.79|19660.79|19660.79|19660.79|19660.79|19660.79|19660.79|19660.79|0
1640944770000|2021-12-31 09:59:30|19662.71|19662.71|19660.14|19660.14|19662.71|19662.71|19660.14|19660.14|0
1640944810000|2021-12-31 10:00:10|19663.24|19663.24|19666.34|19666.34|19666.34|19666.34|19663.24|19663.24|0
1640944850000|2021-12-31 10:00:50|19667.62|19667.62|19667.62|19667.62|19667.62|19667.62|19667.62|19667.62|0
1640944860000|2021-12-31 10:01:00|19683.71|19683.71|19683.71|19683.71|19683.71|19683.71|19683.71|19683.71|0
1640944890000|2021-12-31 10:01:30|19684.99|19684.99|19683.86|19683.86|19684.99|19684.99|19683.86|19683.86|0
1640945040000|2021-12-31 10:04:00|19681.94|19681.94|19681.94|19681.94|19681.94|19681.94|19681.94|19681.94|0
1640945100000|2021-12-31 10:05:00|19683.03|19683.03|19684.13|19684.13|19684.13|19684.13|19683.03|19683.03|0
1640945110000|2021-12-31 10:05:10|19682.48|19682.48|19683.24|19683.24|19683.24|19683.24|19682.48|19682.48|0
1640945140000|2021-12-31 10:05:40|19683.61|19683.61|19683.61|19683.61|19683.61|19683.61|19683.61|19683.61|0
1640945150000|2021-12-31 10:05:50|19680.52|19680.52|19680.52|19680.52|19680.52|19680.52|19680.52|19680.52|0
1640945170000|2021-12-31 10:06:10|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|0
1640945180000|2021-12-31 10:06:20|19664.05|19664.05|19664.05|19664.05|19664.05|19664.05|19664.05|19664.05|0
1640945200000|2021-12-31 10:06:40|19662.77|19662.77|19662.77|19662.77|19662.77|19662.77|19662.77|19662.77|0
1640945360000|2021-12-31 10:09:20|19646.69|19646.69|19646.69|19646.69|19646.69|19646.69|19646.69|19646.69|0
1640945380000|2021-12-31 10:09:40|19662.77|19662.77|19662.77|19662.77|19662.77|19662.77|19662.77|19662.77|0
1640945400000|2021-12-31 10:10:00|19646.69|19646.69|19649.78|19649.78|19649.78|19649.78|19646.69|19646.69|0
1640945410000|2021-12-31 10:10:10|19652.88|19652.88|19668.96|19668.96|19668.96|19668.96|19652.88|19652.88|0
1640945430000|2021-12-31 10:10:30|19667.68|19667.68|19667.68|19667.68|19667.68|19667.68|19667.68|19667.68|0
1640945440000|2021-12-31 10:10:40|19668.78|19668.78|19669.15|19669.15|19669.15|19669.15|19668.78|19668.78|0
1640945450000|2021-12-31 10:10:50|19653.07|19653.07|19653.07|19653.07|19653.07|19653.07|19653.07|19653.07|0
1640945540000|2021-12-31 10:12:20|19649.97|19649.97|19649.97|19649.97|19649.97|19649.97|19649.97|19649.97|0
1640945610000|2021-12-31 10:13:30|19652.54|19652.54|19654.46|19654.46|19654.46|19654.46|19652.54|19652.54|0
1640945670000|2021-12-31 10:14:30|19670.55|19670.55|19670.55|19670.55|19670.55|19670.55|19670.55|19670.55|0
1640945720000|2021-12-31 10:15:20|19673.65|19673.65|19673.65|19673.65|19673.65|19673.65|19673.65|19673.65|0
1640945730000|2021-12-31 10:15:30|19670.55|19670.55|19670.55|19670.55|19670.55|19670.55|19670.55|19670.55|0
1640945740000|2021-12-31 10:15:40|19667.45|19667.45|19667.45|19667.45|19667.45|19667.45|19667.45|19667.45|0
1640945800000|2021-12-31 10:16:40|19668.55|19668.55|19668.55|19668.55|19668.55|19668.55|19668.55|19668.55|0
1640945840000|2021-12-31 10:17:20|19669.1|19669.1|19669.1|19669.1|19669.1|19669.1|19669.1|19669.1|0
1640945870000|2021-12-31 10:17:50|19672.94|19672.94|19672.94|19672.94|19672.94|19672.94|19672.94|19672.94|0
1640945930000|2021-12-31 10:18:50|19670.74|19670.74|19668.14|19668.14|19670.74|19670.74|19668.14|19668.14|0
1640945940000|2021-12-31 10:19:00|19674.34|19674.34|19674.34|19674.34|19674.34|19674.34|19674.34|19674.34|0
1640946000000|2021-12-31 10:20:00|19675.09|19675.09|19671.99|19671.99|19675.09|19675.09|19671.99|19671.99|0
1640946020000|2021-12-31 10:20:20|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|0
1640946070000|2021-12-31 10:21:10|19669.27|19669.27|19669.27|19669.27|19669.27|19669.27|19669.27|19669.27|0
1640946160000|2021-12-31 10:22:40|19675.05|19675.05|19675.05|19675.05|19675.05|19675.05|19675.05|19675.05|0
1640946220000|2021-12-31 10:23:40|19691.13|19691.13|19691.13|19691.13|19691.13|19691.13|19691.13|19691.13|0
1640946240000|2021-12-31 10:24:00|19675.05|19675.05|19675.05|19675.05|19675.05|19675.05|19675.05|19675.05|0
1640946320000|2021-12-31 10:25:20|19691.13|19691.13|19675.05|19675.05|19691.13|19691.13|19675.05|19675.05|0
1640946410000|2021-12-31 10:26:50|19691.13|19691.13|19691.13|19691.13|19691.13|19691.13|19691.13|19691.13|0
1640946420000|2021-12-31 10:27:00|19690|19690|19690|19690|19690|19690|19690|19690|0
1640946440000|2021-12-31 10:27:20|19688.91|19688.91|19689.45|19689.45|19689.45|19689.45|19688.91|19688.91|0
1640946520000|2021-12-31 10:28:40|19688.91|19688.91|19686.52|19686.52|19688.91|19688.91|19686.52|19686.52|0
1640946540000|2021-12-31 10:29:00|19687.28|19687.28|19687.28|19687.28|19687.28|19687.28|19687.28|19687.28|0
1640946630000|2021-12-31 10:30:30|19671.19|19671.19|19671.19|19671.19|19671.19|19671.19|19671.19|19671.19|0
1640946660000|2021-12-31 10:31:00|19669.69|19669.69|19669.69|19669.69|19669.69|19669.69|19669.69|19669.69|0
1640946680000|2021-12-31 10:31:20|19666.59|19666.59|19666.59|19666.59|19666.59|19666.59|19666.59|19666.59|0
1640946700000|2021-12-31 10:31:40|19682.68|19682.68|19682.68|19682.68|19682.68|19682.68|19682.68|19682.68|0
1640946780000|2021-12-31 10:33:00|19682.13|19682.13|19682.13|19682.13|19682.13|19682.13|19682.13|19682.13|0
1640946810000|2021-12-31 10:33:30|19666.04|19666.04|19666.04|19666.04|19666.04|19666.04|19666.04|19666.04|0
1640946860000|2021-12-31 10:34:20|19682.13|19682.13|19679.03|19679.03|19682.13|19682.13|19679.03|19679.03|0
1640946890000|2021-12-31 10:34:50|19682.04|19682.04|19682.04|19682.04|19682.04|19682.04|19682.04|19682.04|0
1640946900000|2021-12-31 10:35:00|19680.09|19680.09|19680.09|19680.09|19680.09|19680.09|19679.54|19679.54|0
1640946940000|2021-12-31 10:35:40|19679.34|19679.34|19679.34|19679.34|19679.34|19679.34|19679.34|19679.34|0
1640946950000|2021-12-31 10:35:50|19663.25|19663.25|19663.25|19663.25|19663.25|19663.25|19663.25|19663.25|0
1640946970000|2021-12-31 10:36:10|19662.5|19662.5|19662.5|19662.5|19662.5|19662.5|19662.5|19662.5|0
1640946990000|2021-12-31 10:36:30|19659.4|19659.4|19659.4|19659.4|19659.4|19659.4|19659.4|19659.4|0
1640947020000|2021-12-31 10:37:00|19675.49|19675.49|19675.49|19675.49|19675.49|19675.49|19675.49|19675.49|0
1640947050000|2021-12-31 10:37:30|19659.4|19659.4|19659.4|19659.4|19659.4|19659.4|19659.4|19659.4|0
1640947070000|2021-12-31 10:37:50|19659.95|19659.95|19659.95|19659.95|19659.95|19659.95|19659.95|19659.95|0
1640947110000|2021-12-31 10:38:30|19662.52|19662.52|19662.52|19662.52|19662.52|19662.52|19662.52|19662.52|0
1640947150000|2021-12-31 10:39:10|19661.88|19661.88|19661.23|19661.23|19661.88|19661.88|19661.23|19661.23|0
1640947220000|2021-12-31 10:40:20|19664.33|19664.33|19664.33|19664.33|19664.33|19664.33|19664.33|19664.33|0
1640947320000|2021-12-31 10:42:00|19662.68|19662.68|19662.68|19662.68|19662.68|19662.68|19662.68|19662.68|0
1640947330000|2021-12-31 10:42:10|19678.77|19678.77|19678.77|19678.77|19678.77|19678.77|19678.77|19678.77|0
1640947350000|2021-12-31 10:42:30|19675.67|19675.67|19675.67|19675.67|19675.67|19675.67|19675.67|19675.67|0
1640947380000|2021-12-31 10:43:00|19659.59|19659.59|19659.59|19659.59|19659.59|19659.59|19659.59|19659.59|0
1640947440000|2021-12-31 10:44:00|19660.14|19660.14|19660.68|19660.68|19660.68|19660.68|19660.14|19660.14|0
1640947540000|2021-12-31 10:45:40|19676.77|19676.77|19676.77|19676.77|19676.77|19676.77|19676.77|19676.77|0
1640947610000|2021-12-31 10:46:50|19683.19|19683.19|19683.19|19683.19|19683.19|19683.19|19679.34|19679.34|0
1640947620000|2021-12-31 10:47:00|19688.32|19688.32|19687.68|19687.68|19688.32|19688.32|19687.68|19687.68|0
1640947690000|2021-12-31 10:48:10|19687.13|19687.13|19687.13|19687.13|19687.13|19687.13|19687.13|19687.13|0
1640947710000|2021-12-31 10:48:30|19671.04|19671.04|19671.04|19671.04|19671.04|19671.04|19671.04|19671.04|0
1640947770000|2021-12-31 10:49:30|19687.13|19687.13|19687.13|19687.13|19687.13|19687.13|19687.13|19687.13|0
1640947820000|2021-12-31 10:50:20|19683.28|19683.28|19679.54|19679.54|19683.28|19683.28|19679.54|19679.54|0
1640947830000|2021-12-31 10:50:30|19663.46|19663.46|19663.46|19663.46|19663.46|19663.46|19663.46|19663.46|0
1640947910000|2021-12-31 10:51:50|19679.54|19679.54|19678.99|19678.99|19680.64|19680.64|19678.99|19678.99|0
1640947920000|2021-12-31 10:52:00|19678.44|19678.44|19678.44|19678.44|19678.44|19678.44|19678.44|19678.44|0
1640947940000|2021-12-31 10:52:20|19681.54|19681.54|19681.54|19681.54|19681.54|19681.54|19681.54|19681.54|0
1640947950000|2021-12-31 10:52:30|19675.35|19675.35|19675.35|19675.35|19675.35|19675.35|19675.35|19675.35|0
1640947980000|2021-12-31 10:53:00|19674.22|19674.22|19673.47|19673.47|19674.22|19674.22|19673.09|19673.09|0
1640948040000|2021-12-31 10:54:00|19672.98|19672.98|19657.38|19657.38|19673.47|19673.47|19657.38|19657.38|0
1640948060000|2021-12-31 10:54:20|19673.47|19673.47|19673.47|19673.47|19673.47|19673.47|19673.47|19673.47|0
1640948070000|2021-12-31 10:54:30|19672|19672|19672|19672|19672|19672|19672|19672|0
1640948100000|2021-12-31 10:55:00|19671.45|19671.45|19671.45|19671.45|19671.45|19671.45|19671.45|19671.45|0
1640948110000|2021-12-31 10:55:10|19674.66|19674.66|19674.66|19674.66|19674.66|19674.66|19674.66|19674.66|0
1640948370000|2021-12-31 10:59:30|19672.4|19672.4|19672.4|19672.4|19672.4|19672.4|19672.4|19672.4|0
1640948410000|2021-12-31 11:00:10|19673.91|19673.91|19675.04|19675.04|19675.04|19675.04|19673.91|19673.91|0
1640948430000|2021-12-31 11:00:30|19672.47|19672.47|19672.47|19672.47|19672.47|19672.47|19672.47|19672.47|0
1640948520000|2021-12-31 11:02:00|19675.86|19675.86|19675.86|19675.86|19675.86|19675.86|19675.86|19675.86|0
1640948560000|2021-12-31 11:02:40|19675.31|19675.31|19674.76|19674.76|19675.31|19675.31|19674.76|19674.76|0
1640948570000|2021-12-31 11:02:50|19668.57|19668.57|19668.57|19668.57|19668.57|19668.57|19668.57|19668.57|0
1640948580000|2021-12-31 11:03:00|19662.38|19662.38|19662.38|19662.38|19662.38|19662.38|19662.38|19662.38|0
1640948590000|2021-12-31 11:03:10|19660.87|19660.87|19660.87|19660.87|19660.87|19660.87|19660.87|19660.87|0
1640948640000|2021-12-31 11:04:00|19662.15|19662.15|19662.15|19662.15|19662.15|19662.15|19662.15|19662.15|0
1640948730000|2021-12-31 11:05:30|19678.24|19678.24|19662.15|19662.15|19678.24|19678.24|19662.15|19662.15|0
1640948760000|2021-12-31 11:06:00|19661.02|19661.02|19661.02|19661.02|19661.02|19661.02|19661.02|19661.02|0
1640948820000|2021-12-31 11:07:00|19662.15|19662.15|19662.15|19662.15|19662.15|19662.15|19662.15|19662.15|0
1640948840000|2021-12-31 11:07:20|19646.07|19646.07|19657.13|19657.13|19662.15|19662.15|19646.07|19646.07|0
1640948880000|2021-12-31 11:08:00|19654.04|19654.04|19654.04|19654.04|19654.04|19654.04|19654.04|19654.04|0
1640948890000|2021-12-31 11:08:10|19647.84|19647.84|19647.84|19647.84|19647.84|19647.84|19647.84|19647.84|0
1640948920000|2021-12-31 11:08:40|19644.63|19644.63|19644.63|19644.63|19644.63|19644.63|19644.63|19644.63|0
1640948940000|2021-12-31 11:09:00|19645.28|19645.28|19644.63|19644.63|19645.28|19645.28|19644.63|19644.63|0
1640948950000|2021-12-31 11:09:10|19643.5|19643.5|19659.59|19659.59|19659.59|19659.59|19643.5|19643.5|0
1640949150000|2021-12-31 11:12:30|19657.4|19657.4|19657.4|19657.4|19657.4|19657.4|19657.4|19657.4|0
1640949210000|2021-12-31 11:13:30|19655.75|19655.75|19655.75|19655.75|19655.75|19655.75|19655.75|19655.75|0
1640949220000|2021-12-31 11:13:40|19656.3|19656.3|19656.85|19656.85|19656.85|19656.85|19656.3|19656.3|0
1640949240000|2021-12-31 11:14:00|19657.6|19657.6|19657.6|19657.6|19657.6|19657.6|19657.6|19657.6|0
1640949250000|2021-12-31 11:14:10|19656.47|19656.47|19656.47|19656.47|19656.47|19656.47|19656.47|19656.47|0
1640949280000|2021-12-31 11:14:40|19640.39|19640.39|19640.39|19640.39|19640.39|19640.39|19640.39|19640.39|0
1640949310000|2021-12-31 11:15:10|19642.31|19642.31|19642.31|19642.31|19642.31|19642.31|19642.31|19642.31|0
1640949340000|2021-12-31 11:15:40|19643.77|19643.77|19643.77|19643.77|19643.77|19643.77|19643.77|19643.77|0
1640949400000|2021-12-31 11:16:40|19659.86|19659.86|19659.86|19659.86|19659.86|19659.86|19659.86|19659.86|0
1640949560000|2021-12-31 11:19:20|19660.24|19660.24|19660.24|19660.24|19660.24|19660.24|19660.24|19660.24|0
1640949580000|2021-12-31 11:19:40|19660.61|19660.61|19660.61|19660.61|19660.61|19660.61|19660.61|19660.61|0
1640949610000|2021-12-31 11:20:10|19661.25|19661.25|19661.25|19661.25|19661.25|19661.25|19661.25|19661.25|0
1640949660000|2021-12-31 11:21:00|19664.35|19664.35|19664.35|19664.35|19664.35|19664.35|19664.35|19664.35|0
1640949730000|2021-12-31 11:22:10|19665.48|19665.48|19665.48|19665.48|19665.48|19665.48|19665.48|19665.48|0
1640949820000|2021-12-31 11:23:40|19649.39|19649.39|19649.39|19649.39|19649.39|19649.39|19649.39|19649.39|0
1640949840000|2021-12-31 11:24:00|19646.34|19646.34|19646.34|19646.34|19646.34|19646.34|19646.34|19646.34|0
1640949920000|2021-12-31 11:25:20|19662.43|19662.43|19662.43|19662.43|19662.43|19662.43|19662.43|19662.43|0
1640949980000|2021-12-31 11:26:20|19661.88|19661.88|19661.88|19661.88|19661.88|19661.88|19661.88|19661.88|0
1640950010000|2021-12-31 11:26:50|19662.97|19662.97|19662.97|19662.97|19662.97|19662.97|19662.97|19662.97|0
1640950090000|2021-12-31 11:28:10|19646.89|19646.89|19646.89|19646.89|19646.89|19646.89|19646.89|19646.89|0
1640950120000|2021-12-31 11:28:40|19647.53|19647.53|19647.53|19647.53|19647.53|19647.53|19647.53|19647.53|0
1640950150000|2021-12-31 11:29:10|19646.89|19646.89|19646.89|19646.89|19646.89|19646.89|19646.89|19646.89|0
1640950160000|2021-12-31 11:29:20|19646.25|19646.25|19646.25|19646.25|19646.25|19646.25|19646.25|19646.25|0
1640950180000|2021-12-31 11:29:40|19644.96|19644.96|19644.96|19644.96|19644.96|19644.96|19644.96|19644.96|0
1640950200000|2021-12-31 11:30:00|19651.16|19651.16|19651.16|19651.16|19651.16|19651.16|19651.16|19651.16|0
1640950240000|2021-12-31 11:30:40|19667.24|19667.24|19667.24|19667.24|19667.24|19667.24|19667.24|19667.24|0
1640950400000|2021-12-31 11:33:20|19666.69|19666.69|19666.69|19666.69|19666.69|19666.69|19666.69|19666.69|0
1640950410000|2021-12-31 11:33:30|19667.79|19667.79|19666.69|19666.69|19667.79|19667.79|19666.69|19666.69|0
1640950430000|2021-12-31 11:33:50|19650.61|19650.61|19650.61|19650.61|19650.61|19650.61|19650.61|19650.61|0
1640950460000|2021-12-31 11:34:20|19649.86|19649.86|19649.86|19649.86|19649.86|19649.86|19649.86|19649.86|0
1640950520000|2021-12-31 11:35:20|19648.73|19648.73|19648.73|19648.73|19648.73|19648.73|19648.73|19648.73|0
1640950560000|2021-12-31 11:36:00|19646.09|19646.09|19646.09|19646.09|19646.09|19646.09|19646.09|19646.09|0
1640950580000|2021-12-31 11:36:20|19646.73|19646.73|19646.73|19646.73|19646.73|19646.73|19646.73|19646.73|0
1640950590000|2021-12-31 11:36:30|19646.09|19646.09|19646.09|19646.09|19646.09|19646.09|19646.09|19646.09|0
1640950600000|2021-12-31 11:36:40|19644.17|19644.17|19644.17|19644.17|19644.17|19644.17|19644.17|19644.17|0
1640950690000|2021-12-31 11:38:10|19660.25|19660.25|19660.25|19660.25|19660.25|19660.25|19660.25|19660.25|0
1640950730000|2021-12-31 11:38:50|19644.17|19644.17|19644.17|19644.17|19644.17|19644.17|19644.17|19644.17|0
1640950750000|2021-12-31 11:39:10|19641.07|19641.07|19641.07|19641.07|19641.07|19641.07|19641.07|19641.07|0
1640950790000|2021-12-31 11:39:50|19640.43|19640.43|19640.43|19640.43|19640.43|19640.43|19640.43|19640.43|0
1640950900000|2021-12-31 11:41:40|19656.52|19656.52|19656.52|19656.52|19656.52|19656.52|19656.52|19656.52|0
1640950920000|2021-12-31 11:42:00|19655.87|19655.87|19654.59|19654.59|19655.87|19655.87|19654.59|19654.59|0
1640951020000|2021-12-31 11:43:40|19638.5|19638.5|19638.5|19638.5|19638.5|19638.5|19638.5|19638.5|0
1640951060000|2021-12-31 11:44:20|19635.3|19635.3|19635.3|19635.3|19635.3|19635.3|19635.3|19635.3|0
1640951160000|2021-12-31 11:46:00|19637.18|19637.18|19637.18|19637.18|19637.18|19637.18|19637.18|19637.18|0
1640951190000|2021-12-31 11:46:30|19653.26|19653.26|19653.26|19653.26|19653.26|19653.26|19653.26|19653.26|0
1640951250000|2021-12-31 11:47:30|19650.17|19650.17|19650.81|19650.81|19650.81|19650.81|19650.17|19650.17|0
1640951280000|2021-12-31 11:48:00|19653|19653|19652.45|19652.45|19653|19653|19652.45|19652.45|0
1640951310000|2021-12-31 11:48:30|19652.83|19652.83|19652.83|19652.83|19652.83|19652.83|19652.83|19652.83|0
1640951330000|2021-12-31 11:48:50|19636.74|19636.74|19636.74|19636.74|19636.74|19636.74|19636.74|19636.74|0
1640951450000|2021-12-31 11:50:50|19634.49|19634.49|19634.49|19634.49|19634.49|19634.49|19634.49|19634.49|0
1640951490000|2021-12-31 11:51:30|19634.11|19634.11|19634.11|19634.11|19634.11|19634.11|19634.11|19634.11|0
1640951530000|2021-12-31 11:52:10|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|0
1640951560000|2021-12-31 11:52:40|19647.1|19647.1|19647.1|19647.1|19647.1|19647.1|19647.1|19647.1|0
1640951610000|2021-12-31 11:53:30|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|0
1640951640000|2021-12-31 11:54:00|19632.97|19632.97|19632.97|19632.97|19632.97|19632.97|19632.97|19632.97|0
1640951690000|2021-12-31 11:54:50|19629.87|19629.87|19629.87|19629.87|19629.87|19629.87|19629.87|19629.87|0
1640951700000|2021-12-31 11:55:00|19630.42|19630.42|19631.7|19631.7|19631.7|19631.7|19630.42|19630.42|0
1640951750000|2021-12-31 11:55:50|19633.96|19633.96|19633.96|19633.96|19633.96|19633.96|19633.96|19633.96|0
1640951770000|2021-12-31 11:56:10|19630.86|19630.86|19627.77|19627.77|19630.86|19630.86|19627.77|19627.77|0
1640951790000|2021-12-31 11:56:30|19643.85|19643.85|19643.85|19643.85|19643.85|19643.85|19643.85|19643.85|0
1640951820000|2021-12-31 11:57:00|19627.77|19627.77|19627.77|19627.77|19627.77|19627.77|19627.77|19627.77|0
1640951900000|2021-12-31 11:58:20|19624.84|19624.84|19624.84|19624.84|19624.84|19624.84|19608.75|19608.75|0
1640951920000|2021-12-31 11:58:40|19624.29|19624.29|19624.29|19624.29|19624.29|19624.29|19624.29|19624.29|0
1640951940000|2021-12-31 11:59:00|19623.54|19623.54|19623.54|19623.54|19623.54|19623.54|19623.54|19623.54|0
1640951990000|2021-12-31 11:59:50|19624.18|19624.18|19624.18|19624.18|19624.18|19624.18|19624.18|19624.18|0
1640952010000|2021-12-31 12:00:10|19620.97|19620.97|19620.33|19620.33|19620.97|19620.97|19620.33|19620.33|0
1640952030000|2021-12-31 12:00:30|19617.23|19617.23|19617.23|19617.23|19617.23|19617.23|19617.23|19617.23|0
1640952050000|2021-12-31 12:00:50|19623.43|19623.43|19623.43|19623.43|19623.43|19623.43|19623.43|19623.43|0
1640952060000|2021-12-31 12:01:00|19624.93|19624.93|19624.93|19624.93|19624.93|19624.93|19624.93|19624.93|0
1640952080000|2021-12-31 12:01:20|19624.44|19624.44|19624.44|19624.44|19624.44|19624.44|19624.44|19624.44|0
1640952110000|2021-12-31 12:01:50|19623.95|19623.95|19625.6|19625.6|19625.6|19625.6|19623.95|19623.95|0
1640952130000|2021-12-31 12:02:10|19629.44|19629.44|19629.44|19629.44|19629.44|19629.44|19629.44|19629.44|0
1640952140000|2021-12-31 12:02:20|19629.82|19629.82|19629.82|19629.82|19629.82|19629.82|19629.82|19629.82|0
1640952220000|2021-12-31 12:03:40|19629.27|19629.27|19630.36|19630.36|19630.36|19630.36|19629.27|19629.27|0
1640952230000|2021-12-31 12:03:50|19629.61|19629.61|19629.61|19629.61|19629.61|19629.61|19629.61|19629.61|0
1640952280000|2021-12-31 12:04:40|19630.74|19630.74|19630.74|19630.74|19630.74|19630.74|19630.74|19630.74|0
1640952300000|2021-12-31 12:05:00|19631.49|19631.49|19632.42|19632.42|19632.42|19632.42|19631.49|19631.49|0
1640952360000|2021-12-31 12:06:00|19629.32|19629.32|19629.32|19629.32|19629.32|19629.32|19629.32|19629.32|0
1640952410000|2021-12-31 12:06:50|19628.95|19628.95|19628.95|19628.95|19628.95|19628.95|19628.95|19628.95|0
1640952430000|2021-12-31 12:07:10|19630.23|19630.23|19630.23|19630.23|19630.23|19630.23|19630.23|19630.23|0
1640952440000|2021-12-31 12:07:20|19628.95|19628.95|19628.95|19628.95|19628.95|19628.95|19628.95|19628.95|0
1640952500000|2021-12-31 12:08:20|19625.85|19625.85|19624.57|19624.57|19625.85|19625.85|19624.57|19624.57|0
1640952580000|2021-12-31 12:09:40|19624.94|19624.94|19624.94|19624.94|19624.94|19624.94|19624.94|19624.94|0
1640952630000|2021-12-31 12:10:30|19623.02|19623.02|19623.02|19623.02|19623.02|19623.02|19623.02|19623.02|0
1640952710000|2021-12-31 12:11:50|19623.39|19623.39|19623.39|19623.39|19623.39|19623.39|19623.39|19623.39|0
1640952730000|2021-12-31 12:12:10|19624.03|19624.03|19640.12|19640.12|19640.12|19640.12|19624.03|19624.03|0
1640952770000|2021-12-31 12:12:50|19646.31|19646.31|19632.15|19632.15|19648.24|19648.24|19632.15|19632.15|0
1640952780000|2021-12-31 12:13:00|19633.28|19633.28|19633.28|19633.28|19633.28|19633.28|19633.28|19633.28|0
1640952810000|2021-12-31 12:13:30|19632.91|19632.91|19632.91|19632.91|19632.91|19632.91|19632.91|19632.91|0
1640952860000|2021-12-31 12:14:20|19648.99|19648.99|19648.99|19648.99|19648.99|19648.99|19648.99|19648.99|0
1640952900000|2021-12-31 12:15:00|19649.97|19649.97|19649.97|19649.97|19649.97|19649.97|19649.97|19649.97|0
1640952910000|2021-12-31 12:15:10|19648.99|19648.99|19648.99|19648.99|19648.99|19648.99|19648.99|19648.99|0
1640952930000|2021-12-31 12:15:30|19649.63|19649.63|19651.29|19651.29|19651.29|19651.29|19649.63|19649.63|0
1640952950000|2021-12-31 12:15:50|19650.74|19650.74|19650.74|19650.74|19650.74|19650.74|19650.74|19650.74|0
1640953010000|2021-12-31 12:16:50|19647.65|19647.65|19647.65|19647.65|19647.65|19647.65|19647.65|19647.65|0
1640953070000|2021-12-31 12:17:50|19648.62|19648.62|19648.62|19648.62|19648.62|19648.62|19648.62|19648.62|0
1640953080000|2021-12-31 12:18:00|19648.25|19648.25|19648.25|19648.25|19648.25|19648.25|19648.25|19648.25|0
1640953110000|2021-12-31 12:18:30|19645.15|19645.15|19645.15|19645.15|19645.15|19645.15|19645.15|19645.15|0
1640953140000|2021-12-31 12:19:00|19644.05|19644.05|19644.05|19644.05|19644.05|19644.05|19644.05|19644.05|0
1640953170000|2021-12-31 12:19:30|19642.41|19642.41|19642.41|19642.41|19642.41|19642.41|19642.41|19642.41|0
1640953200000|2021-12-31 12:20:00|19626.32|19626.32|19626.32|19626.32|19626.32|19626.32|19626.32|19626.32|0
1640953210000|2021-12-31 12:20:10|19623.23|19623.23|19623.23|19623.23|19623.23|19623.23|19623.23|19623.23|0
1640953220000|2021-12-31 12:20:20|19622.85|19622.85|19622.85|19622.85|19622.85|19622.85|19622.85|19622.85|0
1640953230000|2021-12-31 12:20:30|19624.13|19624.13|19624.13|19624.13|19624.13|19624.13|19624.13|19624.13|0
1640953300000|2021-12-31 12:21:40|19617.94|19617.94|19617.94|19617.94|19617.94|19617.94|19617.94|19617.94|0
1640953350000|2021-12-31 12:22:30|19621.04|19621.04|19623.38|19623.38|19626.01|19626.01|19621.04|19621.04|0
1640953380000|2021-12-31 12:23:00|19624.66|19624.66|19624.66|19624.66|19624.66|19624.66|19624.66|19624.66|0
1640953390000|2021-12-31 12:23:10|19626.92|19626.92|19633.5|19633.5|19633.5|19633.5|19626.92|19626.92|0
1640953410000|2021-12-31 12:23:30|19632.85|19632.85|19631.57|19631.57|19632.85|19632.85|19631.57|19631.57|0
1640953420000|2021-12-31 12:23:40|19630.93|19630.93|19628.36|19628.36|19630.93|19630.93|19628.36|19628.36|0
1640953440000|2021-12-31 12:24:00|19629.65|19629.65|19629.65|19629.65|19629.65|19629.65|19629.65|19629.65|0
1640953460000|2021-12-31 12:24:20|19629.27|19629.27|19629.27|19629.27|19629.27|19629.27|19629.27|19629.27|0
1640953530000|2021-12-31 12:25:30|19630.55|19630.55|19635.2|19635.2|19635.57|19635.57|19628.63|19628.63|0
1640953640000|2021-12-31 12:27:20|19638.29|19638.29|19654.38|19654.38|19654.38|19654.38|19638.29|19638.29|0
1640953650000|2021-12-31 12:27:30|19653.83|19653.83|19653.83|19653.83|19653.83|19653.83|19653.83|19653.83|0
1640953670000|2021-12-31 12:27:50|19650.54|19650.54|19650.54|19650.54|19650.54|19650.54|19650.54|19650.54|0
1640953690000|2021-12-31 12:28:10|19650.05|19650.05|19650.05|19650.05|19650.05|19650.05|19650.05|19650.05|0
1640953730000|2021-12-31 12:28:50|19649.3|19649.3|19649.3|19649.3|19649.3|19649.3|19649.3|19649.3|0
1640953740000|2021-12-31 12:29:00|19646.2|19646.2|19646.2|19646.2|19649.3|19649.3|19643.1|19643.1|0
1640953750000|2021-12-31 12:29:10|19645.56|19645.56|19646.31|19646.31|19646.31|19646.31|19645.56|19645.56|0
1640953770000|2021-12-31 12:29:30|19662.4|19662.4|19664.4|19664.4|19665.49|19665.49|19662.4|19662.4|0
1640953780000|2021-12-31 12:29:40|19655.11|19655.11|19655.11|19655.11|19655.11|19655.11|19655.11|19655.11|0
1640953790000|2021-12-31 12:29:50|19658.32|19658.32|19657.56|19657.56|19658.32|19658.32|19657.56|19657.56|0
1641284100000|2022-01-04 08:15:00|19412.49|19412.49|19407.51|19407.51|19412.49|19412.49|19406.38|19406.38|0
1641284110000|2022-01-04 08:15:10|19407.89|19407.89|19407.89|19407.89|19409.77|19409.77|19407.89|19407.89|0
1641284150000|2022-01-04 08:15:50|19410.49|19410.49|19419.78|19419.78|19419.78|19419.78|19410.49|19410.49|0
1641284160000|2022-01-04 08:16:00|19420.16|19420.16|19410.87|19410.87|19420.16|19420.16|19410.87|19410.87|0
1641284180000|2022-01-04 08:16:20|19407.77|19407.77|19404.67|19404.67|19407.77|19407.77|19404.67|19404.67|0
1641284190000|2022-01-04 08:16:30|19400.94|19400.94|19400.94|19400.94|19400.94|19400.94|19400.94|19400.94|0
1641284210000|2022-01-04 08:16:50|19397.85|19397.85|19394.75|19394.75|19397.85|19397.85|19394.75|19394.75|0
1641284220000|2022-01-04 08:17:00|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|0
1641284240000|2022-01-04 08:17:20|19383.8|19383.8|19383.8|19383.8|19383.8|19383.8|19383.8|19383.8|0
1641284260000|2022-01-04 08:17:40|19369.26|19369.26|19369.26|19369.26|19369.26|19369.26|19369.26|19369.26|0
1641284290000|2022-01-04 08:18:10|19365.12|19365.12|19372.6|19372.6|19372.6|19372.6|19365.12|19365.12|0
1641284300000|2022-01-04 08:18:20|19375.7|19375.7|19375.7|19375.7|19375.7|19375.7|19375.7|19375.7|0
1641284310000|2022-01-04 08:18:30|19391.78|19391.78|19396.98|19396.98|19396.98|19396.98|19391.78|19391.78|0
1641284320000|2022-01-04 08:18:40|19398.91|19398.91|19396.34|19396.34|19398.91|19398.91|19396.34|19396.34|0
1641284330000|2022-01-04 08:18:50|19398.22|19398.22|19396.72|19396.72|19398.22|19398.22|19396.72|19396.72|0
1641284340000|2022-01-04 08:19:00|19390.52|19390.52|19389.4|19389.4|19390.52|19390.52|19389.4|19389.4|0
1641284350000|2022-01-04 08:19:10|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|19396.45|0
1641284390000|2022-01-04 08:19:50|19399.55|19399.55|19401.25|19401.25|19401.25|19401.25|19395.06|19395.06|0
1641284410000|2022-01-04 08:20:10|19397.87|19397.87|19397.87|19397.87|19397.87|19397.87|19397.87|19397.87|0
1641284420000|2022-01-04 08:20:20|19395.3|19395.3|19392.2|19392.2|19395.3|19395.3|19392.2|19392.2|0
1641284430000|2022-01-04 08:20:30|19395.59|19395.59|19395.59|19395.59|19395.59|19395.59|19395.59|19395.59|0
1641284450000|2022-01-04 08:20:50|19393.02|19393.02|19390.39|19390.39|19393.02|19393.02|19389.64|19389.64|0
1641284470000|2022-01-04 08:21:10|19391.03|19391.03|19391.03|19391.03|19391.03|19391.03|19391.03|19391.03|0
1641284480000|2022-01-04 08:21:20|19386.15|19386.15|19390.42|19390.42|19390.42|19390.42|19383.58|19383.58|0
1641284500000|2022-01-04 08:21:40|19406.5|19406.5|19406.5|19406.5|19406.5|19406.5|19406.5|19406.5|0
1641284550000|2022-01-04 08:22:30|19403.93|19403.93|19403.93|19403.93|19403.93|19403.93|19403.93|19403.93|0
1641284570000|2022-01-04 08:22:50|19405.86|19405.86|19405.86|19405.86|19405.86|19405.86|19405.86|19405.86|0
1641284600000|2022-01-04 08:23:20|19399.67|19399.67|19401.59|19401.59|19401.59|19401.59|19399.67|19399.67|0
1641284620000|2022-01-04 08:23:40|19404.6|19404.6|19409.13|19409.13|19409.51|19409.51|19403.32|19403.32|0
1641284640000|2022-01-04 08:24:00|19410.26|19410.26|19410.26|19410.26|19410.26|19410.26|19410.26|19410.26|0
1641284650000|2022-01-04 08:24:10|19412.15|19412.15|19412.15|19412.15|19412.15|19412.15|19412.15|19412.15|0
1641284660000|2022-01-04 08:24:20|19409.05|19409.05|19409.05|19409.05|19409.05|19409.05|19409.05|19409.05|0
1641284710000|2022-01-04 08:25:10|19407.92|19407.92|19407.92|19407.92|19407.92|19407.92|19407.92|19407.92|0
1641284740000|2022-01-04 08:25:40|19408.56|19408.56|19408.56|19408.56|19408.56|19408.56|19408.56|19408.56|0
1641284750000|2022-01-04 08:25:50|19405.46|19405.46|19411.24|19411.24|19411.24|19411.24|19405.46|19405.46|0
1641284780000|2022-01-04 08:26:20|19408.14|19408.14|19408.14|19408.14|19408.14|19408.14|19408.14|19408.14|0
1641284820000|2022-01-04 08:27:00|19406.64|19406.64|19415.85|19415.85|19415.85|19415.85|19406.64|19406.64|0
1641284860000|2022-01-04 08:27:40|19416.83|19416.83|19415.85|19415.85|19416.83|19416.83|19415.85|19415.85|0
1641284870000|2022-01-04 08:27:50|19422.05|19422.05|19415.25|19415.25|19431.34|19431.34|19415.25|19415.25|0
1641284880000|2022-01-04 08:28:00|19417.18|19417.18|19407.89|19407.89|19417.18|19417.18|19407.89|19407.89|0
1641284920000|2022-01-04 08:28:40|19403.49|19403.49|19396.21|19396.21|19403.49|19403.49|19395.84|19395.84|0
1641284930000|2022-01-04 08:28:50|19389.38|19389.38|19392.48|19392.48|19392.48|19392.48|19389.38|19389.38|0
1641284960000|2022-01-04 08:29:20|19376.39|19376.39|19376.39|19376.39|19376.39|19376.39|19376.39|19376.39|0
1641284980000|2022-01-04 08:29:40|19373.18|19373.18|19373.18|19373.18|19373.18|19373.18|19373.18|19373.18|0
1641284990000|2022-01-04 08:29:50|19375.11|19375.11|19375.11|19375.11|19375.11|19375.11|19375.11|19375.11|0
1641285000000|2022-01-04 08:30:00|19372.85|19372.85|19373.49|19373.49|19373.49|19373.49|19372.85|19372.85|0
1641285020000|2022-01-04 08:30:20|19369|19369|19363.87|19363.87|19369|19369|19363.87|19363.87|0
1641285030000|2022-01-04 08:30:30|19362.77|19362.77|19349.29|19349.29|19362.77|19362.77|19346.19|19346.19|0
1641285050000|2022-01-04 08:30:50|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|0
1641285060000|2022-01-04 08:31:00|19348.65|19348.65|19348.65|19348.65|19348.65|19348.65|19348.65|19348.65|0
1641285070000|2022-01-04 08:31:10|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|0
1641285080000|2022-01-04 08:31:20|19352.31|19352.31|19352.31|19352.31|19352.31|19352.31|19352.31|19352.31|0
1641285100000|2022-01-04 08:31:40|19349.21|19349.21|19349.21|19349.21|19349.21|19349.21|19346.12|19346.12|0
1641285110000|2022-01-04 08:31:50|19351.14|19351.14|19353.06|19353.06|19353.06|19353.06|19351.14|19351.14|0
1641285120000|2022-01-04 08:32:00|19355.5|19355.5|19353.06|19353.06|19355.5|19355.5|19353.06|19353.06|0
1641285130000|2022-01-04 08:32:10|19356.16|19356.16|19351.28|19351.28|19356.16|19356.16|19351.28|19351.28|0
1641285150000|2022-01-04 08:32:30|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|0
1641285160000|2022-01-04 08:32:40|19354.7|19354.7|19354.36|19354.36|19355.34|19355.34|19354.21|19354.21|0
1641285180000|2022-01-04 08:33:00|19353.87|19353.87|19352.03|19352.03|19354.63|19354.63|19352.03|19352.03|0
1641285190000|2022-01-04 08:33:10|19349.78|19349.78|19332.23|19332.23|19349.78|19349.78|19332.23|19332.23|0
1641285200000|2022-01-04 08:33:20|19331.25|19331.25|19335.33|19335.33|19335.33|19335.33|19331.25|19331.25|0
1641285210000|2022-01-04 08:33:30|19336.3|19336.3|19334.84|19334.84|19336.3|19336.3|19334.84|19334.84|0
1641285220000|2022-01-04 08:33:40|19334.35|19334.35|19334.35|19334.35|19334.35|19334.35|19334.35|19334.35|0
1641285230000|2022-01-04 08:33:50|19332.89|19332.89|19332.89|19332.89|19332.89|19332.89|19332.89|19332.89|0
1641285240000|2022-01-04 08:34:00|19333.53|19333.53|19333.53|19333.53|19333.53|19333.53|19333.53|19333.53|0
1641285270000|2022-01-04 08:34:30|19336.92|19336.92|19339.93|19339.93|19339.93|19339.93|19336.92|19336.92|0
1641285290000|2022-01-04 08:34:50|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|0
1641285310000|2022-01-04 08:35:10|19333.44|19333.44|19336.54|19336.54|19336.54|19336.54|19333.44|19333.44|0
1641285320000|2022-01-04 08:35:20|19333.44|19333.44|19326.93|19326.93|19333.44|19333.44|19326.93|19326.93|0
1641285330000|2022-01-04 08:35:30|19323.83|19323.83|19323.19|19323.19|19326.93|19326.93|19323.19|19323.19|0
1641285340000|2022-01-04 08:35:40|19328.56|19328.56|19326.61|19326.61|19331.66|19331.66|19325.46|19325.46|0
1641285350000|2022-01-04 08:35:50|19329.7|19329.7|19332.8|19332.8|19332.8|19332.8|19329.7|19329.7|0
1641285410000|2022-01-04 08:36:50|19336.22|19336.22|19336.22|19336.22|19336.22|19336.22|19336.22|19336.22|0
1641285430000|2022-01-04 08:37:10|19330.02|19330.02|19330.02|19330.02|19330.02|19330.02|19330.02|19330.02|0
1641285450000|2022-01-04 08:37:30|19331.97|19331.97|19330.02|19330.02|19331.97|19331.97|19330.02|19330.02|0
1641285470000|2022-01-04 08:37:50|19326.93|19326.93|19330.02|19330.02|19330.02|19330.02|19326.93|19326.93|0
1641285510000|2022-01-04 08:38:30|19332.95|19332.95|19331|19331|19332.95|19332.95|19331|19331|0
1641285520000|2022-01-04 08:38:40|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|0
1641285530000|2022-01-04 08:38:50|19332.13|19332.13|19332.13|19332.13|19332.13|19332.13|19332.13|19332.13|0
1641285580000|2022-01-04 08:39:40|19322.5|19322.5|19323.79|19323.79|19323.79|19323.79|19322.5|19322.5|0
1641285590000|2022-01-04 08:39:50|19311.4|19311.4|19311.4|19311.4|19311.4|19311.4|19311.4|19311.4|0
1641285600000|2022-01-04 08:40:00|19317.59|19317.59|19317.59|19317.59|19317.59|19317.59|19317.59|19317.59|0
1641285610000|2022-01-04 08:40:10|19318.23|19318.23|19314.87|19314.87|19318.23|19318.23|19314.87|19314.87|0
1641285630000|2022-01-04 08:40:30|19311.77|19311.77|19318.67|19318.67|19322.52|19322.52|19311.77|19311.77|0
1641285650000|2022-01-04 08:40:50|19319.96|19319.96|19317.84|19317.84|19319.96|19319.96|19316.86|19316.86|0
1641285660000|2022-01-04 08:41:00|19317.19|19317.19|19318.48|19318.48|19318.48|19318.48|19317.19|19317.19|0
1641285680000|2022-01-04 08:41:20|19317.99|19317.99|19315.55|19315.55|19317.99|19317.99|19315.55|19315.55|0
1641285710000|2022-01-04 08:41:50|19314.45|19314.45|19311.36|19311.36|19314.45|19314.45|19311.36|19311.36|0
1641285720000|2022-01-04 08:42:00|19313.28|19313.28|19313.28|19313.28|19313.28|19313.28|19313.28|19313.28|0
1641285750000|2022-01-04 08:42:30|19312.15|19312.15|19312.15|19312.15|19312.15|19312.15|19312.15|19312.15|0
1641285790000|2022-01-04 08:43:10|19310.87|19310.87|19310.87|19310.87|19310.87|19310.87|19310.87|19310.87|0
1641285820000|2022-01-04 08:43:40|19312.75|19312.75|19312.75|19312.75|19312.75|19312.75|19312.75|19312.75|0
1641285840000|2022-01-04 08:44:00|19306.56|19306.56|19297.66|19297.66|19309.65|19309.65|19297.66|19297.66|0
1641285860000|2022-01-04 08:44:20|19300.76|19300.76|19303.85|19303.85|19303.85|19303.85|19300.76|19300.76|0
1641285890000|2022-01-04 08:44:50|19308.75|19308.75|19308.75|19308.75|19308.75|19308.75|19308.75|19308.75|0
1641285900000|2022-01-04 08:45:00|19310.03|19310.03|19308.75|19308.75|19310.03|19310.03|19308.75|19308.75|0
1641285920000|2022-01-04 08:45:20|19311.31|19311.31|19311.31|19311.31|19311.31|19311.31|19311.31|19311.31|0
1641285930000|2022-01-04 08:45:30|19313.75|19313.75|19313.75|19313.75|19313.75|19313.75|19313.75|19313.75|0
1641285950000|2022-01-04 08:45:50|19316.85|19316.85|19316.85|19316.85|19316.85|19316.85|19316.85|19316.85|0
1641285970000|2022-01-04 08:46:10|19315.38|19315.38|19314.41|19314.41|19315.38|19315.38|19314.41|19314.41|0
1641285990000|2022-01-04 08:46:30|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|0
1641286000000|2022-01-04 08:46:40|19311.84|19311.84|19311.84|19311.84|19311.84|19311.84|19311.84|19311.84|0
1641286030000|2022-01-04 08:47:10|19311.47|19311.47|19312.95|19312.95|19314.94|19314.94|19307.28|19307.28|0
1641286050000|2022-01-04 08:47:30|19307.81|19307.81|19310.38|19310.38|19310.38|19310.38|19307.81|19307.81|0
1641286060000|2022-01-04 08:47:40|19307.28|19307.28|19307.28|19307.28|19307.28|19307.28|19307.28|19307.28|0
1641286100000|2022-01-04 08:48:20|19306.64|19306.64|19306.64|19306.64|19306.64|19306.64|19306.64|19306.64|0
1641286110000|2022-01-04 08:48:30|19305.66|19305.66|19305.66|19305.66|19305.66|19305.66|19305.66|19305.66|0
1641286120000|2022-01-04 08:48:40|19302.46|19302.46|19301.81|19301.81|19302.46|19302.46|19301.81|19301.81|0
1641286130000|2022-01-04 08:48:50|19308.01|19308.01|19308.01|19308.01|19308.01|19308.01|19308.01|19308.01|0
1641286140000|2022-01-04 08:49:00|19307.52|19307.52|19307.52|19307.52|19307.52|19307.52|19307.52|19307.52|0
1641286150000|2022-01-04 08:49:10|19306.54|19306.54|19306.54|19306.54|19306.54|19306.54|19306.54|19306.54|0
1641286180000|2022-01-04 08:49:40|19300.35|19300.35|19297.25|19297.25|19300.35|19300.35|19297.25|19297.25|0
1641286200000|2022-01-04 08:50:00|19294.16|19294.16|19294.16|19294.16|19294.16|19294.16|19294.16|19294.16|0
1641286210000|2022-01-04 08:50:10|19293.06|19293.06|19289.5|19289.5|19293.06|19293.06|19289.5|19289.5|0
1641286220000|2022-01-04 08:50:20|19283.31|19283.31|19283.31|19283.31|19283.31|19283.31|19283.31|19283.31|0
1641286230000|2022-01-04 08:50:30|19281.36|19281.36|19279.89|19279.89|19281.36|19281.36|19279.89|19279.89|0
1641286240000|2022-01-04 08:50:40|19287.59|19287.59|19288.39|19288.39|19288.88|19288.88|19287.59|19287.59|0
1641286260000|2022-01-04 08:51:00|19290.83|19290.83|19291.8|19291.8|19291.8|19291.8|19290.83|19290.83|0
1641286270000|2022-01-04 08:51:10|19290.34|19290.34|19289.85|19289.85|19292.29|19292.29|19289.85|19289.85|0
1641286320000|2022-01-04 08:52:00|19290.23|19290.23|19289.85|19289.85|19290.23|19290.23|19289.85|19289.85|0
1641286330000|2022-01-04 08:52:10|19292.95|19292.95|19292.95|19292.95|19292.95|19292.95|19292.95|19292.95|0
1641286350000|2022-01-04 08:52:30|19292.31|19292.31|19292.95|19292.95|19292.95|19292.95|19292.31|19292.31|0
1641286400000|2022-01-04 08:53:20|19292.46|19292.46|19292.46|19292.46|19292.46|19292.46|19292.46|19292.46|0
1641286410000|2022-01-04 08:53:30|19296.6|19296.6|19294.72|19294.72|19296.6|19296.6|19294.72|19294.72|0
1641286420000|2022-01-04 08:53:40|19293.28|19293.28|19293.28|19293.28|19293.28|19293.28|19293.28|19293.28|0
1641286430000|2022-01-04 08:53:50|19280.89|19280.89|19287.08|19287.08|19287.08|19287.08|19280.89|19280.89|0
1641286440000|2022-01-04 08:54:00|19286.44|19286.44|19286.44|19286.44|19286.44|19286.44|19286.44|19286.44|0
1641286450000|2022-01-04 08:54:10|19285.34|19285.34|19284.7|19284.7|19285.34|19285.34|19284.7|19284.7|0
1641286460000|2022-01-04 08:54:20|19287.63|19287.63|19285.68|19285.68|19287.63|19287.63|19285.68|19285.68|0
1641286490000|2022-01-04 08:54:50|19288.78|19288.78|19288.78|19288.78|19288.78|19288.78|19288.78|19288.78|0
1641286500000|2022-01-04 08:55:00|19286.52|19286.52|19280.21|19280.21|19286.52|19286.52|19280.21|19280.21|0
1641286550000|2022-01-04 08:55:50|19283.31|19283.31|19280.38|19280.38|19283.31|19283.31|19280.38|19280.38|0
1641286560000|2022-01-04 08:56:00|19279.41|19279.41|19279.41|19279.41|19279.41|19279.41|19279.41|19279.41|0
1641286570000|2022-01-04 08:56:10|19280.91|19280.91|19283.35|19283.35|19283.35|19283.35|19280.91|19280.91|0
1641286580000|2022-01-04 08:56:20|19284.48|19284.48|19286.74|19286.74|19286.74|19286.74|19284.48|19284.48|0
1641286590000|2022-01-04 08:56:30|19285.27|19285.27|19280.29|19280.29|19285.27|19285.27|19280.29|19280.29|0
1641286600000|2022-01-04 08:56:40|19280.93|19280.93|19284.78|19284.78|19284.78|19284.78|19280.93|19280.93|0
1641286610000|2022-01-04 08:56:50|19287.71|19287.71|19290.3|19290.3|19290.3|19290.3|19287.71|19287.71|0
1641286620000|2022-01-04 08:57:00|19291.95|19291.95|19298.1|19298.1|19298.1|19298.1|19291.95|19291.95|0
1641286680000|2022-01-04 08:58:00|19301.11|19301.11|19303.68|19303.68|19303.68|19303.68|19301.11|19301.11|0
1641286690000|2022-01-04 08:58:10|19306.24|19306.24|19306.24|19306.24|19306.24|19306.24|19306.24|19306.24|0
1641286700000|2022-01-04 08:58:20|19308.2|19308.2|19306.73|19306.73|19308.2|19308.2|19306.73|19306.73|0
1641286710000|2022-01-04 08:58:30|19305.27|19305.27|19305.27|19305.27|19305.27|19305.27|19305.27|19305.27|0
1641286720000|2022-01-04 08:58:40|19303.76|19303.76|19304.52|19304.52|19304.52|19304.52|19303.76|19303.76|0
1641286740000|2022-01-04 08:59:00|19304.14|19304.14|19304.14|19304.14|19304.14|19304.14|19304.14|19304.14|0
1641286770000|2022-01-04 08:59:30|19304.69|19304.69|19304.69|19304.69|19304.69|19304.69|19304.69|19304.69|0
1641286790000|2022-01-04 08:59:50|19306.64|19306.64|19302.12|19302.12|19306.64|19306.64|19302.12|19302.12|0
1641286800000|2022-01-04 09:00:00|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|0
1641286820000|2022-01-04 09:00:20|19299.86|19299.86|19299.86|19299.86|19299.86|19299.86|19299.86|19299.86|0
1641286830000|2022-01-04 09:00:30|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|0
1641286840000|2022-01-04 09:00:40|19300.31|19300.31|19300.31|19300.31|19300.31|19300.31|19300.31|19300.31|0
1641286850000|2022-01-04 09:00:50|19301.77|19301.77|19300.31|19300.31|19301.77|19301.77|19300.31|19300.31|0
1641286860000|2022-01-04 09:01:00|19299.33|19299.33|19299.33|19299.33|19299.33|19299.33|19299.33|19299.33|0
1641286870000|2022-01-04 09:01:10|19299.82|19299.82|19300.43|19300.43|19300.92|19300.92|19299.82|19299.82|0
1641286880000|2022-01-04 09:01:20|19297.99|19297.99|19297.99|19297.99|19297.99|19297.99|19297.99|19297.99|0
1641286940000|2022-01-04 09:02:20|19283.68|19283.68|19275.98|19275.98|19283.68|19283.68|19275.98|19275.98|0
1641286950000|2022-01-04 09:02:30|19272.88|19272.88|19277.26|19277.26|19277.26|19277.26|19272.88|19272.88|0
1641286960000|2022-01-04 09:02:40|19280.36|19280.36|19280.36|19280.36|19280.36|19280.36|19280.36|19280.36|0
1641286970000|2022-01-04 09:02:50|19279.87|19279.87|19275.31|19275.31|19279.87|19279.87|19275.31|19275.31|0
1641286990000|2022-01-04 09:03:10|19274.03|19274.03|19270.93|19270.93|19274.03|19274.03|19270.93|19270.93|0
1641287000000|2022-01-04 09:03:20|19274.03|19274.03|19274.03|19274.03|19274.03|19274.03|19274.03|19274.03|0
1641287010000|2022-01-04 09:03:30|19272.1|19272.1|19272.1|19272.1|19272.1|19272.1|19272.1|19272.1|0
1641287050000|2022-01-04 09:04:10|19271.46|19271.46|19274.03|19274.03|19274.03|19274.03|19271.46|19271.46|0
1641287060000|2022-01-04 09:04:20|19275|19275|19275|19275|19275|19275|19275|19275|0
1641287070000|2022-01-04 09:04:30|19273.54|19273.54|19273.54|19273.54|19273.54|19273.54|19273.54|19273.54|0
1641287090000|2022-01-04 09:04:50|19277.39|19277.39|19277.39|19277.39|19277.39|19277.39|19277.39|19277.39|0
1641287110000|2022-01-04 09:05:10|19278.85|19278.85|19278.85|19278.85|19278.85|19278.85|19278.85|19278.85|0
1641287120000|2022-01-04 09:05:20|19276.9|19276.9|19276.9|19276.9|19276.9|19276.9|19276.9|19276.9|0
1641287130000|2022-01-04 09:05:30|19277.39|19277.39|19274.8|19274.8|19279.32|19279.32|19274.8|19274.8|0
1641287160000|2022-01-04 09:06:00|19272.87|19272.87|19271.59|19271.59|19272.87|19272.87|19271.59|19271.59|0
1641287200000|2022-01-04 09:06:40|19273.54|19273.54|19271.59|19271.59|19273.54|19273.54|19271.59|19271.59|0
1641287210000|2022-01-04 09:06:50|19265.4|19265.4|19262.3|19262.3|19265.4|19265.4|19262.3|19262.3|0
1641287240000|2022-01-04 09:07:20|19264.25|19264.25|19262.79|19262.79|19264.25|19264.25|19262.79|19262.79|0
1641287260000|2022-01-04 09:07:40|19265.88|19265.88|19265.88|19265.88|19265.88|19265.88|19265.88|19265.88|0
1641287280000|2022-01-04 09:08:00|19272.08|19272.08|19272.08|19272.08|19272.08|19272.08|19272.08|19272.08|0
1641287290000|2022-01-04 09:08:10|19275.17|19275.17|19275.17|19275.17|19275.17|19275.17|19275.17|19275.17|0
1641287300000|2022-01-04 09:08:20|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|0
1641287310000|2022-01-04 09:08:30|19268.49|19268.49|19258.8|19258.8|19268.49|19268.49|19258.8|19258.8|0
1641287330000|2022-01-04 09:08:50|19264.99|19264.99|19263.14|19263.14|19264.99|19264.99|19263.14|19263.14|0
1641287340000|2022-01-04 09:09:00|19264.61|19264.61|19265.09|19265.09|19265.09|19265.09|19264.61|19264.61|0
1641287350000|2022-01-04 09:09:10|19266.19|19266.19|19266.19|19266.19|19266.19|19266.19|19266.19|19266.19|0
1641287360000|2022-01-04 09:09:20|19267.65|19267.65|19267.65|19267.65|19267.65|19267.65|19267.65|19267.65|0
1641287370000|2022-01-04 09:09:30|19271.5|19271.5|19271.5|19271.5|19271.5|19271.5|19271.5|19271.5|0
1641287390000|2022-01-04 09:09:50|19274.6|19274.6|19274.6|19274.6|19274.6|19274.6|19274.6|19274.6|0
1641287460000|2022-01-04 09:11:00|19273.14|19273.14|19273.14|19273.14|19273.14|19273.14|19273.14|19273.14|0
1641287470000|2022-01-04 09:11:10|19272.16|19272.16|19272.16|19272.16|19272.16|19272.16|19272.16|19272.16|0
1641287490000|2022-01-04 09:11:30|19270.21|19270.21|19270.21|19270.21|19270.21|19270.21|19270.21|19270.21|0
1641287530000|2022-01-04 09:12:10|19271.49|19271.49|19271.49|19271.49|19271.49|19271.49|19271.49|19271.49|0
1641287540000|2022-01-04 09:12:20|19273.44|19273.44|19272.47|19272.47|19273.93|19273.93|19272.47|19272.47|0
1641287550000|2022-01-04 09:12:30|19273.93|19273.93|19273.93|19273.93|19273.93|19273.93|19273.93|19273.93|0
1641287580000|2022-01-04 09:13:00|19262.61|19262.61|19261.96|19261.96|19262.61|19262.61|19261.96|19261.96|0
1641287590000|2022-01-04 09:13:10|19267.74|19267.74|19265.81|19265.81|19267.74|19267.74|19265.81|19265.81|0
1641287600000|2022-01-04 09:13:20|19263.89|19263.89|19263.89|19263.89|19263.89|19263.89|19263.89|19263.89|0
1641287620000|2022-01-04 09:13:40|19261.94|19261.94|19261.94|19261.94|19261.94|19261.94|19261.94|19261.94|0
1641287630000|2022-01-04 09:13:50|19260.96|19260.96|19260.96|19260.96|19260.96|19260.96|19260.96|19260.96|0
1641287640000|2022-01-04 09:14:00|19257.75|19257.75|19258.55|19258.55|19258.55|19258.55|19253.99|19253.99|0
1641287650000|2022-01-04 09:14:10|19255.62|19255.62|19257.24|19257.24|19259.68|19259.68|19255.62|19255.62|0
1641287660000|2022-01-04 09:14:20|19258.52|19258.52|19258.52|19258.52|19258.52|19258.52|19258.52|19258.52|0
1641287670000|2022-01-04 09:14:30|19257.24|19257.24|19260.17|19260.17|19260.17|19260.17|19257.24|19257.24|0
1641287690000|2022-01-04 09:14:50|19261.14|19261.14|19261.14|19261.14|19261.14|19261.14|19261.14|19261.14|0
1641287700000|2022-01-04 09:15:00|19259.5|19259.5|19258.95|19258.95|19259.5|19259.5|19258.95|19258.95|0
1641287710000|2022-01-04 09:15:10|19257.67|19257.67|19248.15|19248.15|19257.67|19257.67|19248.15|19248.15|0
1641287720000|2022-01-04 09:15:20|19251.25|19251.25|19251.25|19251.25|19251.25|19251.25|19251.25|19251.25|0
1641287790000|2022-01-04 09:16:30|19248.15|19248.15|19248.15|19248.15|19248.15|19248.15|19248.15|19248.15|0
1641287820000|2022-01-04 09:17:00|19251.25|19251.25|19251.25|19251.25|19251.25|19251.25|19251.25|19251.25|0
1641287840000|2022-01-04 09:17:20|19257.67|19257.67|19261.93|19261.93|19261.93|19261.93|19255.74|19255.74|0
1641287880000|2022-01-04 09:18:00|19265.03|19265.03|19263.86|19263.86|19265.03|19265.03|19261.93|19261.93|0
1641287900000|2022-01-04 09:18:20|19266.96|19266.96|19266.96|19266.96|19266.96|19266.96|19266.96|19266.96|0
1641287920000|2022-01-04 09:18:40|19266.31|19266.31|19266.31|19266.31|19266.31|19266.31|19266.31|19266.31|0
1641287940000|2022-01-04 09:19:00|19265.67|19265.67|19271.87|19271.87|19271.87|19271.87|19265.67|19265.67|0
1641287950000|2022-01-04 09:19:10|19273.82|19273.82|19273.82|19273.82|19273.82|19273.82|19273.82|19273.82|0
1641287960000|2022-01-04 09:19:20|19274.31|19274.31|19289.84|19289.84|19290.39|19290.39|19274.31|19274.31|0
1641287970000|2022-01-04 09:19:30|19283.65|19283.65|19283.65|19283.65|19283.65|19283.65|19283.65|19283.65|0
1641287980000|2022-01-04 09:19:40|19281.08|19281.08|19282.9|19282.9|19284.18|19284.18|19281.08|19281.08|0
1641288000000|2022-01-04 09:20:00|19279.8|19279.8|19281.25|19281.25|19281.25|19281.25|19278.15|19278.15|0
1641288010000|2022-01-04 09:20:10|19281.89|19281.89|19284.49|19284.49|19284.49|19284.49|19281.89|19281.89|0
1641288030000|2022-01-04 09:20:30|19286.45|19286.45|19286.45|19286.45|19286.45|19286.45|19286.45|19286.45|0
1641288040000|2022-01-04 09:20:40|19270.36|19270.36|19273.46|19273.46|19273.46|19273.46|19270.36|19270.36|0
1641288060000|2022-01-04 09:21:00|19270.36|19270.36|19270.36|19270.36|19270.36|19270.36|19270.36|19270.36|0
1641288070000|2022-01-04 09:21:10|19271.11|19271.11|19274.21|19274.21|19274.21|19274.21|19271.11|19271.11|0
1641288080000|2022-01-04 09:21:20|19277.31|19277.31|19279.87|19279.87|19279.87|19279.87|19277.31|19277.31|0
1641288100000|2022-01-04 09:21:40|19276.67|19276.67|19276.67|19276.67|19276.67|19276.67|19276.67|19276.67|0
1641288120000|2022-01-04 09:22:00|19270.47|19270.47|19267.91|19267.91|19270.47|19270.47|19267.91|19267.91|0
1641288130000|2022-01-04 09:22:10|19271|19271|19271|19271|19271|19271|19271|19271|0
1641288140000|2022-01-04 09:22:20|19267.91|19267.91|19267.91|19267.91|19267.91|19267.91|19267.91|19267.91|0
1641288160000|2022-01-04 09:22:40|19264.81|19264.81|19264.81|19264.81|19264.81|19264.81|19264.81|19264.81|0
1641288170000|2022-01-04 09:22:50|19267.91|19267.91|19267.91|19267.91|19267.91|19267.91|19267.91|19267.91|0
1641288190000|2022-01-04 09:23:10|19264.81|19264.81|19270.93|19270.93|19270.93|19270.93|19264.81|19264.81|0
1641288210000|2022-01-04 09:23:30|19271.57|19271.57|19267.72|19267.72|19271.57|19271.57|19267.72|19267.72|0
1641288220000|2022-01-04 09:23:40|19264.62|19264.62|19264.62|19264.62|19264.62|19264.62|19264.62|19264.62|0
1641288230000|2022-01-04 09:23:50|19261.53|19261.53|19267.72|19267.72|19267.72|19267.72|19261.53|19261.53|0
1641288270000|2022-01-04 09:24:30|19270.82|19270.82|19270.82|19270.82|19270.82|19270.82|19270.82|19270.82|0
1641288280000|2022-01-04 09:24:40|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|19286.9|0
1641288300000|2022-01-04 09:25:00|19287.28|19287.28|19287.28|19287.28|19287.28|19287.28|19287.28|19287.28|0
1641288310000|2022-01-04 09:25:10|19289.2|19289.2|19289.2|19289.2|19289.2|19289.2|19289.2|19289.2|0
1641288320000|2022-01-04 09:25:20|19289.84|19289.84|19291.13|19291.13|19291.13|19291.13|19289.84|19289.84|0
1641288330000|2022-01-04 09:25:30|19288.03|19288.03|19288.03|19288.03|19288.03|19288.03|19288.03|19288.03|0
1641288340000|2022-01-04 09:25:40|19293.16|19293.16|19297.01|19297.01|19297.01|19297.01|19293.16|19293.16|0
1641288350000|2022-01-04 09:25:50|19300.11|19300.11|19297.01|19297.01|19300.11|19300.11|19297.01|19297.01|0
1641288360000|2022-01-04 09:26:00|19298.3|19298.3|19298.3|19298.3|19298.3|19298.3|19298.3|19298.3|0
1641288370000|2022-01-04 09:26:10|19304.49|19304.49|19304.49|19304.49|19304.49|19304.49|19304.49|19304.49|0
1641288380000|2022-01-04 09:26:20|19301.92|19301.92|19300|19300|19301.92|19301.92|19300|19300|0
1641288390000|2022-01-04 09:26:30|19296.9|19296.9|19296.9|19296.9|19296.9|19296.9|19296.9|19296.9|0
1641288400000|2022-01-04 09:26:40|19300.32|19300.32|19300.32|19300.32|19300.32|19300.32|19300.32|19300.32|0
1641288460000|2022-01-04 09:27:40|19303.42|19303.42|19305.34|19305.34|19305.34|19305.34|19303.42|19303.42|0
1641288470000|2022-01-04 09:27:50|19302.24|19302.24|19302.24|19302.24|19302.24|19302.24|19302.24|19302.24|0
1641288480000|2022-01-04 09:28:00|19301.6|19301.6|19305.34|19305.34|19305.98|19305.98|19301.6|19301.6|0
1641288500000|2022-01-04 09:28:20|19305.83|19305.83|19305.34|19305.34|19305.83|19305.83|19305.34|19305.34|0
1641288510000|2022-01-04 09:28:30|19309.19|19309.19|19309.19|19309.19|19309.19|19309.19|19309.19|19309.19|0
1641288530000|2022-01-04 09:28:50|19307.27|19307.27|19307.27|19307.27|19307.27|19307.27|19307.27|19307.27|0
1641288540000|2022-01-04 09:29:00|19305.98|19305.98|19306.62|19306.62|19306.62|19306.62|19305.98|19305.98|0
1641288560000|2022-01-04 09:29:20|19309.72|19309.72|19309.72|19309.72|19309.72|19309.72|19309.72|19309.72|0
1641288570000|2022-01-04 09:29:30|19312.82|19312.82|19311.17|19311.17|19312.82|19312.82|19311.17|19311.17|0
1641288580000|2022-01-04 09:29:40|19309.71|19309.71|19309.71|19309.71|19309.71|19309.71|19309.71|19309.71|0
1641288680000|2022-01-04 09:31:20|19305.86|19305.86|19300.84|19300.84|19305.86|19305.86|19297.74|19297.74|0
1641288700000|2022-01-04 09:31:40|19297.74|19297.74|19307.03|19307.03|19307.03|19307.03|19297.74|19297.74|0
1641288710000|2022-01-04 09:31:50|19306.39|19306.39|19306.39|19306.39|19306.39|19306.39|19306.39|19306.39|0
1641288720000|2022-01-04 09:32:00|19303.82|19303.82|19303.82|19303.82|19303.82|19303.82|19303.82|19303.82|0
1641288730000|2022-01-04 09:32:10|19304.37|19304.37|19304.37|19304.37|19304.37|19304.37|19304.37|19304.37|0
1641288750000|2022-01-04 09:32:30|19306.94|19306.94|19306.94|19306.94|19306.94|19306.94|19306.94|19306.94|0
1641288800000|2022-01-04 09:33:20|19305.01|19305.01|19298.18|19298.18|19305.01|19305.01|19298.18|19298.18|0
1641288840000|2022-01-04 09:34:00|19301.27|19301.27|19301.27|19301.27|19301.27|19301.27|19301.27|19301.27|0
1641288850000|2022-01-04 09:34:10|19307.47|19307.47|19307.47|19307.47|19307.47|19307.47|19307.47|19307.47|0
1641288900000|2022-01-04 09:35:00|19307.09|19307.09|19303.33|19303.33|19307.09|19307.09|19303.33|19303.33|0
1641288930000|2022-01-04 09:35:30|19306.42|19306.42|19306.42|19306.42|19306.42|19306.42|19306.42|19306.42|0
1641288940000|2022-01-04 09:35:40|19303.33|19303.33|19304.83|19304.83|19304.83|19304.83|19303.33|19303.33|0
1641288970000|2022-01-04 09:36:10|19301.62|19301.62|19300.49|19300.49|19301.62|19301.62|19300.49|19300.49|0
1641288980000|2022-01-04 09:36:20|19299.85|19299.85|19298.88|19298.88|19299.85|19299.85|19298.88|19298.88|0
1641289030000|2022-01-04 09:37:10|19298.33|19298.33|19298.33|19298.33|19298.33|19298.33|19298.33|19298.33|0
1641289100000|2022-01-04 09:38:20|19297.84|19297.84|19297.84|19297.84|19297.84|19297.84|19297.84|19297.84|0
1641289110000|2022-01-04 09:38:30|19297.29|19297.29|19294.55|19294.55|19297.29|19297.29|19294.55|19294.55|0
1641289130000|2022-01-04 09:38:50|19293.91|19293.91|19292.34|19292.34|19293.91|19293.91|19290.7|19290.7|0
1641289160000|2022-01-04 09:39:20|19293.1|19293.1|19293.1|19293.1|19293.1|19293.1|19293.1|19293.1|0
1641289170000|2022-01-04 09:39:30|19294.22|19294.22|19294.22|19294.22|19294.22|19294.22|19294.22|19294.22|0
1641289180000|2022-01-04 09:39:40|19295.35|19295.35|19295.35|19295.35|19295.35|19295.35|19295.35|19295.35|0
1641289210000|2022-01-04 09:40:10|19297.79|19297.79|19297.79|19297.79|19297.79|19297.79|19297.79|19297.79|0
1641289220000|2022-01-04 09:40:20|19296.82|19296.82|19293.72|19293.72|19296.82|19296.82|19293.72|19293.72|0
1641289230000|2022-01-04 09:40:30|19290.33|19290.33|19294.18|19294.18|19294.18|19294.18|19290.33|19290.33|0
1641289240000|2022-01-04 09:40:40|19291.62|19291.62|19289.69|19289.69|19291.62|19291.62|19289.69|19289.69|0
1641289260000|2022-01-04 09:41:00|19292.26|19292.26|19292.26|19292.26|19292.26|19292.26|19292.26|19292.26|0
1641289270000|2022-01-04 09:41:10|19290.33|19290.33|19290.33|19290.33|19290.33|19290.33|19290.33|19290.33|0
1641289290000|2022-01-04 09:41:30|19284.14|19284.14|19284.14|19284.14|19284.14|19284.14|19284.14|19284.14|0
1641289310000|2022-01-04 09:41:50|19283.5|19283.5|19276.66|19276.66|19286.07|19286.07|19276.66|19276.66|0
1641289340000|2022-01-04 09:42:20|19279.76|19279.76|19279.76|19279.76|19279.76|19279.76|19279.76|19279.76|0
1641289350000|2022-01-04 09:42:30|19281.69|19281.69|19278.59|19278.59|19281.69|19281.69|19278.59|19278.59|0
1641289370000|2022-01-04 09:42:50|19277.95|19277.95|19277.95|19277.95|19277.95|19277.95|19277.95|19277.95|0
1641289390000|2022-01-04 09:43:10|19281.04|19281.04|19281.04|19281.04|19281.04|19281.04|19281.04|19281.04|0
1641289400000|2022-01-04 09:43:20|19280.56|19280.56|19280.56|19280.56|19280.56|19280.56|19280.56|19280.56|0
1641289410000|2022-01-04 09:43:30|19280.18|19280.18|19277.92|19277.92|19280.18|19280.18|19277.92|19277.92|0
1641289430000|2022-01-04 09:43:50|19270.98|19270.98|19270.98|19270.98|19270.98|19270.98|19270.98|19270.98|0
1641289440000|2022-01-04 09:44:00|19267.88|19267.88|19269.34|19269.34|19269.34|19269.34|19267.88|19267.88|0
1641289450000|2022-01-04 09:44:10|19267.88|19267.88|19268.05|19268.05|19270.98|19270.98|19267.88|19267.88|0
1641289460000|2022-01-04 09:44:20|19266.12|19266.12|19266.12|19266.12|19266.12|19266.12|19266.12|19266.12|0
1641289500000|2022-01-04 09:45:00|19267.41|19267.41|19271.79|19271.79|19271.79|19271.79|19267.41|19267.41|0
1641289510000|2022-01-04 09:45:10|19270.66|19270.66|19270.66|19270.66|19270.66|19270.66|19270.66|19270.66|0
1641289520000|2022-01-04 09:45:20|19268.73|19268.73|19268.73|19268.73|19268.73|19268.73|19268.73|19268.73|0
1641289530000|2022-01-04 09:45:30|19269.37|19269.37|19271.12|19271.12|19271.12|19271.12|19266.63|19266.63|0
1641289540000|2022-01-04 09:45:40|19270.37|19270.37|19270.37|19270.37|19270.37|19270.37|19270.37|19270.37|0
1641289570000|2022-01-04 09:46:10|19269.09|19269.09|19269.09|19269.09|19269.09|19269.09|19269.09|19269.09|0
1641289600000|2022-01-04 09:46:40|19265.99|19265.99|19265.99|19265.99|19265.99|19265.99|19265.99|19265.99|0
1641289610000|2022-01-04 09:46:50|19269.2|19269.2|19272.29|19272.29|19272.29|19272.29|19269.2|19269.2|0
1641289620000|2022-01-04 09:47:00|19271.65|19271.65|19267.32|19267.32|19271.65|19271.65|19267.32|19267.32|0
1641289630000|2022-01-04 09:47:10|19264.22|19264.22|19264.22|19264.22|19264.22|19264.22|19264.22|19264.22|0
1641289640000|2022-01-04 09:47:20|19267.32|19267.32|19267.32|19267.32|19267.32|19267.32|19267.32|19267.32|0
1641289650000|2022-01-04 09:47:30|19266.19|19266.19|19265.43|19265.43|19266.19|19266.19|19265.43|19265.43|0
1641289660000|2022-01-04 09:47:40|19262.34|19262.34|19259.91|19259.91|19262.34|19262.34|19256.98|19256.98|0
1641289670000|2022-01-04 09:47:50|19266.1|19266.1|19266.1|19266.1|19266.1|19266.1|19266.1|19266.1|0
1641289680000|2022-01-04 09:48:00|19269.87|19269.87|19269.87|19269.87|19269.87|19269.87|19269.87|19269.87|0
1641289690000|2022-01-04 09:48:10|19273.72|19273.72|19271.12|19271.12|19273.72|19273.72|19271.12|19271.12|0
1641289730000|2022-01-04 09:48:50|19269.84|19269.84|19267.37|19267.37|19269.84|19269.84|19266.27|19266.27|0
1641289740000|2022-01-04 09:49:00|19264.27|19264.27|19264.27|19264.27|19264.27|19264.27|19264.27|19264.27|0
1641289750000|2022-01-04 09:49:10|19263.89|19263.89|19263.35|19263.35|19263.89|19263.89|19263.35|19263.35|0
1641289820000|2022-01-04 09:50:20|19260.25|19260.25|19255.76|19255.76|19260.25|19260.25|19255.76|19255.76|0
1641289840000|2022-01-04 09:50:40|19257.22|19257.22|19251.03|19251.03|19257.22|19257.22|19251.03|19251.03|0
1641289850000|2022-01-04 09:50:50|19244.55|19244.55|19247.64|19247.64|19247.64|19247.64|19244.55|19244.55|0
1641289890000|2022-01-04 09:51:30|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|0
1641289900000|2022-01-04 09:51:40|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|0
1641289910000|2022-01-04 09:51:50|19255.12|19255.12|19255.12|19255.12|19255.12|19255.12|19255.12|19255.12|0
1641289930000|2022-01-04 09:52:10|19257.68|19257.68|19256.4|19256.4|19257.68|19257.68|19256.4|19256.4|0
1641289940000|2022-01-04 09:52:20|19255.91|19255.91|19255.91|19255.91|19255.91|19255.91|19255.91|19255.91|0
1641289950000|2022-01-04 09:52:30|19249.72|19249.72|19248.22|19248.22|19249.72|19249.72|19248.22|19248.22|0
1641289960000|2022-01-04 09:52:40|19246.93|19246.93|19246.93|19246.93|19246.93|19246.93|19246.93|19246.93|0
1641290000000|2022-01-04 09:53:20|19247.68|19247.68|19247.68|19247.68|19247.68|19247.68|19247.68|19247.68|0
1641290010000|2022-01-04 09:53:30|19253.88|19253.88|19253.88|19253.88|19253.88|19253.88|19253.88|19253.88|0
1641290020000|2022-01-04 09:53:40|19256.44|19256.44|19255.8|19255.8|19256.44|19256.44|19255.8|19255.8|0
1641290030000|2022-01-04 09:53:50|19256.44|19256.44|19256.44|19256.44|19256.44|19256.44|19256.44|19256.44|0
1641290070000|2022-01-04 09:54:30|19257.42|19257.42|19254.85|19254.85|19257.42|19257.42|19254.85|19254.85|0
1641290090000|2022-01-04 09:54:50|19257.86|19257.86|19257.86|19257.86|19257.86|19257.86|19257.86|19257.86|0
1641290100000|2022-01-04 09:55:00|19259.79|19259.79|19258.51|19258.51|19259.79|19259.79|19258.51|19258.51|0
1641290110000|2022-01-04 09:55:10|19261.6|19261.6|19261.6|19261.6|19261.6|19261.6|19261.6|19261.6|0
1641290120000|2022-01-04 09:55:20|19264.7|19264.7|19268.77|19268.77|19268.77|19268.77|19264.7|19264.7|0
1641290130000|2022-01-04 09:55:30|19270.7|19270.7|19264.5|19264.5|19270.7|19270.7|19264.5|19264.5|0
1641290160000|2022-01-04 09:56:00|19266.43|19266.43|19265.14|19265.14|19266.43|19266.43|19265.14|19265.14|0
1641290220000|2022-01-04 09:57:00|19261.38|19261.38|19261.38|19261.38|19261.38|19261.38|19261.38|19261.38|0
1641290230000|2022-01-04 09:57:10|19264.39|19264.39|19263.26|19263.26|19264.39|19264.39|19263.26|19263.26|0
1641290240000|2022-01-04 09:57:20|19267.11|19267.11|19264.55|19264.55|19267.11|19267.11|19264.55|19264.55|0
1641290250000|2022-01-04 09:57:30|19263.26|19263.26|19263.26|19263.26|19263.26|19263.26|19263.26|19263.26|0
1641290260000|2022-01-04 09:57:40|19267.4|19267.4|19268.38|19268.38|19268.38|19268.38|19267.4|19267.4|0
1641290290000|2022-01-04 09:58:10|19266.45|19266.45|19266.45|19266.45|19266.45|19266.45|19266.45|19266.45|0
1641290370000|2022-01-04 09:59:30|19265.81|19265.81|19265.81|19265.81|19265.81|19265.81|19265.81|19265.81|0
1641290380000|2022-01-04 09:59:40|19259.62|19259.62|19259.62|19259.62|19259.62|19259.62|19259.62|19259.62|0
1641290390000|2022-01-04 09:59:50|19258.15|19258.15|19238.78|19238.78|19258.15|19258.15|19238.78|19238.78|0
1641290400000|2022-01-04 10:00:00|19241.87|19241.87|19238.49|19238.49|19244.97|19244.97|19238.49|19238.49|0
1641290430000|2022-01-04 10:00:30|19237.85|19237.85|19237.75|19237.75|19237.85|19237.85|19237.2|19237.2|0
1641290450000|2022-01-04 10:00:50|19240.85|19240.85|19240.85|19240.85|19240.85|19240.85|19240.85|19240.85|0
1641290460000|2022-01-04 10:01:00|19237.75|19237.75|19240.85|19240.85|19240.85|19240.85|19237.75|19237.75|0
1641290470000|2022-01-04 10:01:10|19242.13|19242.13|19245.23|19245.23|19245.23|19245.23|19242.13|19242.13|0
1641290480000|2022-01-04 10:01:20|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|0
1641290500000|2022-01-04 10:01:40|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|0
1641290530000|2022-01-04 10:02:10|19241.63|19241.63|19242.91|19242.91|19242.91|19242.91|19241.63|19241.63|0
1641290540000|2022-01-04 10:02:20|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|0
1641290560000|2022-01-04 10:02:40|19237.78|19237.78|19237.78|19237.78|19237.78|19237.78|19237.78|19237.78|0
1641290570000|2022-01-04 10:02:50|19240.35|19240.35|19241.63|19241.63|19241.63|19241.63|19240.35|19240.35|0
1641290610000|2022-01-04 10:03:30|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|0
1641290710000|2022-01-04 10:05:10|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|0
1641290720000|2022-01-04 10:05:20|19238.53|19238.53|19238.53|19238.53|19238.53|19238.53|19238.53|19238.53|0
1641290740000|2022-01-04 10:05:40|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|19241.63|0
1641290750000|2022-01-04 10:05:50|19238.53|19238.53|19238.53|19238.53|19238.53|19238.53|19238.53|19238.53|0
1641290760000|2022-01-04 10:06:00|19235.44|19235.44|19237.32|19237.32|19237.32|19237.32|19235.44|19235.44|0
1641290770000|2022-01-04 10:06:10|19240.41|19240.41|19240.41|19240.41|19240.41|19240.41|19240.41|19240.41|0
1641290790000|2022-01-04 10:06:30|19234.22|19234.22|19234.22|19234.22|19234.22|19234.22|19234.22|19234.22|0
1641290800000|2022-01-04 10:06:40|19232.94|19232.94|19231.01|19231.01|19232.94|19232.94|19231.01|19231.01|0
1641290820000|2022-01-04 10:07:00|19234.11|19234.11|19234.11|19234.11|19234.11|19234.11|19234.11|19234.11|0
1641290840000|2022-01-04 10:07:20|19231.01|19231.01|19227.92|19227.92|19231.01|19231.01|19227.92|19227.92|0
1641290850000|2022-01-04 10:07:30|19229.84|19229.84|19232.94|19232.94|19232.94|19232.94|19229.84|19229.84|0
1641290870000|2022-01-04 10:07:50|19235.13|19235.13|19237.79|19237.79|19239.07|19239.07|19235.13|19235.13|0
1641290880000|2022-01-04 10:08:00|19234.69|19234.69|19237.79|19237.79|19237.79|19237.79|19234.69|19234.69|0
1641290910000|2022-01-04 10:08:30|19236.66|19236.66|19237.21|19237.21|19237.21|19237.21|19236.66|19236.66|0
1641290930000|2022-01-04 10:08:50|19237.58|19237.58|19237.58|19237.58|19237.58|19237.58|19237.58|19237.58|0
1641290940000|2022-01-04 10:09:00|19240.68|19240.68|19240.68|19240.68|19240.68|19240.68|19240.68|19240.68|0
1641290950000|2022-01-04 10:09:10|19237.58|19237.58|19237.58|19237.58|19237.58|19237.58|19237.58|19237.58|0
1641290970000|2022-01-04 10:09:30|19240.68|19240.68|19242.14|19242.14|19242.14|19242.14|19240.68|19240.68|0
1641290980000|2022-01-04 10:09:40|19245.35|19245.35|19246.37|19246.37|19246.37|19246.37|19245.35|19245.35|0
1641290990000|2022-01-04 10:09:50|19248.39|19248.39|19250.74|19250.74|19250.74|19250.74|19247.64|19247.64|0
1641291000000|2022-01-04 10:10:00|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|0
1641291020000|2022-01-04 10:10:20|19256.93|19256.93|19256.93|19256.93|19256.93|19256.93|19256.93|19256.93|0
1641291030000|2022-01-04 10:10:30|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|19253.83|0
1641291040000|2022-01-04 10:10:40|19256.93|19256.93|19256.93|19256.93|19256.93|19256.93|19256.93|19256.93|0
1641291060000|2022-01-04 10:11:00|19260.03|19260.03|19266.71|19266.71|19266.71|19266.71|19260.03|19260.03|0
1641291070000|2022-01-04 10:11:10|19269.8|19269.8|19272.9|19272.9|19272.9|19272.9|19269.8|19269.8|0
1641291080000|2022-01-04 10:11:20|19271.8|19271.8|19271.8|19271.8|19271.8|19271.8|19271.8|19271.8|0
1641291110000|2022-01-04 10:11:50|19274.9|19274.9|19274.9|19274.9|19274.9|19274.9|19274.9|19274.9|0
1641291120000|2022-01-04 10:12:00|19271.8|19271.8|19278|19278|19278|19278|19271.8|19271.8|0
1641291140000|2022-01-04 10:12:20|19278.64|19278.64|19276.71|19276.71|19278.64|19278.64|19276.71|19276.71|0
1641291150000|2022-01-04 10:12:30|19279.81|19279.81|19273.62|19273.62|19279.81|19279.81|19273.62|19273.62|0
1641291160000|2022-01-04 10:12:40|19270.52|19270.52|19270.52|19270.52|19270.52|19270.52|19270.52|19270.52|0
1641291170000|2022-01-04 10:12:50|19271.5|19271.5|19277.69|19277.69|19277.69|19277.69|19271.5|19271.5|0
1641291180000|2022-01-04 10:13:00|19274.59|19274.59|19271.5|19271.5|19274.59|19274.59|19271.5|19271.5|0
1641291190000|2022-01-04 10:13:10|19274.59|19274.59|19274.59|19274.59|19274.59|19274.59|19274.59|19274.59|0
1641291200000|2022-01-04 10:13:20|19275.23|19275.23|19277.05|19277.05|19277.05|19277.05|19273.95|19273.95|0
1641291210000|2022-01-04 10:13:30|19273.95|19273.95|19272.67|19272.67|19273.95|19273.95|19272.67|19272.67|0
1641291240000|2022-01-04 10:14:00|19269.57|19269.57|19269.57|19269.57|19269.57|19269.57|19269.57|19269.57|0
1641291250000|2022-01-04 10:14:10|19266.47|19266.47|19269.57|19269.57|19269.57|19269.57|19266.47|19266.47|0
1641291300000|2022-01-04 10:15:00|19266.47|19266.47|19269.57|19269.57|19269.57|19269.57|19266.47|19266.47|0
1641291310000|2022-01-04 10:15:10|19266.47|19266.47|19266.47|19266.47|19266.47|19266.47|19266.47|19266.47|0
1641291320000|2022-01-04 10:15:20|19272.67|19272.67|19272.67|19272.67|19272.67|19272.67|19272.67|19272.67|0
1641291360000|2022-01-04 10:16:00|19263.38|19263.38|19263.38|19263.38|19266.47|19266.47|19263.38|19263.38|0
1641291370000|2022-01-04 10:16:10|19266.47|19266.47|19266.47|19266.47|19266.47|19266.47|19266.47|19266.47|0
1641291390000|2022-01-04 10:16:30|19260.28|19260.28|19260.28|19260.28|19260.28|19260.28|19260.28|19260.28|0
1641291420000|2022-01-04 10:17:00|19263.49|19263.49|19268.4|19268.4|19269.68|19269.68|19263.49|19263.49|0
1641291430000|2022-01-04 10:17:10|19265.3|19265.3|19265.3|19265.3|19265.3|19265.3|19265.3|19265.3|0
1641291440000|2022-01-04 10:17:20|19262.21|19262.21|19263.66|19263.66|19268.4|19268.4|19262.21|19262.21|0
1641291460000|2022-01-04 10:17:40|19265.91|19265.91|19263.35|19263.35|19265.91|19265.91|19263.35|19263.35|0
1641291470000|2022-01-04 10:17:50|19263.99|19263.99|19265.2|19265.2|19265.2|19265.2|19262.11|19262.11|0
1641291490000|2022-01-04 10:18:10|19268.3|19268.3|19262.11|19262.11|19268.3|19268.3|19262.11|19262.11|0
1641291500000|2022-01-04 10:18:20|19265.96|19265.96|19266.32|19266.32|19266.32|19266.32|19264.67|19264.67|0
1641291510000|2022-01-04 10:18:30|19265.22|19265.22|19271.53|19271.53|19271.53|19271.53|19265.22|19265.22|0
1641291520000|2022-01-04 10:18:40|19268.32|19268.32|19268.32|19268.32|19268.32|19268.32|19268.32|19268.32|0
1641291550000|2022-01-04 10:19:10|19272.17|19272.17|19272.17|19272.17|19272.17|19272.17|19272.17|19272.17|0
1641291560000|2022-01-04 10:19:20|19270.24|19270.24|19270.24|19270.24|19270.24|19270.24|19270.24|19270.24|0
1641291590000|2022-01-04 10:19:50|19264.05|19264.05|19267.15|19267.15|19267.15|19267.15|19264.05|19264.05|0
1641291600000|2022-01-04 10:20:00|19264.05|19264.05|19264.05|19264.05|19264.05|19264.05|19264.05|19264.05|0
1641291620000|2022-01-04 10:20:20|19267.15|19267.15|19267.15|19267.15|19267.15|19267.15|19267.15|19267.15|0
1641291640000|2022-01-04 10:20:40|19266.51|19266.51|19262.13|19262.13|19266.51|19266.51|19259.03|19259.03|0
1641291650000|2022-01-04 10:20:50|19259.03|19259.03|19259.03|19259.03|19259.03|19259.03|19259.03|19259.03|0
1641291660000|2022-01-04 10:21:00|19255.93|19255.93|19255.93|19255.93|19255.93|19255.93|19255.93|19255.93|0
1641291670000|2022-01-04 10:21:10|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|19262.13|0
1641291680000|2022-01-04 10:21:20|19261.48|19261.48|19260.84|19260.84|19261.48|19261.48|19260.84|19260.84|0
1641291690000|2022-01-04 10:21:30|19261.22|19261.22|19255.03|19255.03|19261.22|19261.22|19255.03|19255.03|0
1641291700000|2022-01-04 10:21:40|19261.22|19261.22|19261.22|19261.22|19261.22|19261.22|19261.22|19261.22|0
1641291710000|2022-01-04 10:21:50|19259.29|19259.29|19258.17|19258.17|19259.29|19259.29|19258.17|19258.17|0
1641291720000|2022-01-04 10:22:00|19251.97|19251.97|19251.97|19251.97|19255.07|19255.07|19251.97|19251.97|0
1641291730000|2022-01-04 10:22:10|19251.22|19251.22|19251.22|19251.22|19251.22|19251.22|19251.22|19251.22|0
1641291740000|2022-01-04 10:22:20|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|0
1641291760000|2022-01-04 10:22:40|19248.12|19248.12|19248.12|19248.12|19248.12|19248.12|19248.12|19248.12|0
1641291780000|2022-01-04 10:23:00|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|0
1641291790000|2022-01-04 10:23:10|19251.22|19251.22|19251.22|19251.22|19251.22|19251.22|19248.12|19248.12|0
1641291810000|2022-01-04 10:23:30|19248.12|19248.12|19253.79|19253.79|19253.79|19253.79|19248.12|19248.12|0
1641291860000|2022-01-04 10:24:20|19259.98|19259.98|19259.98|19259.98|19259.98|19259.98|19259.98|19259.98|0
1641291870000|2022-01-04 10:24:30|19253.79|19253.79|19256.88|19256.88|19256.88|19256.88|19253.79|19253.79|0
1641291910000|2022-01-04 10:25:10|19258.17|19258.17|19258.17|19258.17|19258.17|19258.17|19256.88|19256.88|0
1641291920000|2022-01-04 10:25:20|19259.45|19259.45|19259.45|19259.45|19259.45|19259.45|19259.45|19259.45|0
1641291930000|2022-01-04 10:25:30|19262.02|19262.02|19262.02|19262.02|19262.02|19262.02|19262.02|19262.02|0
1641291950000|2022-01-04 10:25:50|19258.92|19258.92|19253.9|19253.9|19258.92|19258.92|19253.9|19253.9|0
1641291960000|2022-01-04 10:26:00|19256.99|19256.99|19256.99|19256.99|19256.99|19256.99|19256.99|19256.99|0
1641291970000|2022-01-04 10:26:10|19260.09|19260.09|19263.19|19263.19|19263.19|19263.19|19260.09|19260.09|0
1641291980000|2022-01-04 10:26:20|19256.99|19256.99|19256.99|19256.99|19256.99|19256.99|19256.99|19256.99|0
1641292010000|2022-01-04 10:26:50|19255.71|19255.71|19255.71|19255.71|19255.71|19255.71|19255.71|19255.71|0
1641292020000|2022-01-04 10:27:00|19258.81|19258.81|19258.81|19258.81|19258.81|19258.81|19258.81|19258.81|0
1641292030000|2022-01-04 10:27:10|19258.43|19258.43|19258.43|19258.43|19258.43|19258.43|19258.43|19258.43|0
1641292070000|2022-01-04 10:27:50|19261|19261|19259.07|19259.07|19261|19261|19259.07|19259.07|0
1641292080000|2022-01-04 10:28:00|19261.64|19261.64|19264.09|19264.09|19264.09|19264.09|19261|19261|0
1641292110000|2022-01-04 10:28:30|19268.49|19268.49|19269.46|19269.46|19269.46|19269.46|19268.49|19268.49|0
1641292130000|2022-01-04 10:28:50|19263.27|19263.27|19263.27|19263.27|19263.27|19263.27|19263.27|19263.27|0
1641292160000|2022-01-04 10:29:20|19269.46|19269.46|19270.56|19270.56|19270.56|19270.56|19269.46|19269.46|0
1641292170000|2022-01-04 10:29:30|19267.46|19267.46|19267.46|19267.46|19267.46|19267.46|19267.46|19267.46|0
1641292190000|2022-01-04 10:29:50|19265.58|19265.58|19264.45|19264.45|19265.58|19265.58|19264.45|19264.45|0
1641292210000|2022-01-04 10:30:10|19266.38|19266.38|19265.09|19265.09|19266.38|19266.38|19265.09|19265.09|0
1641292220000|2022-01-04 10:30:20|19266.74|19266.74|19267.49|19267.49|19267.49|19267.49|19266.74|19266.74|0
1641292240000|2022-01-04 10:30:40|19271.34|19271.34|19271.98|19271.98|19271.98|19271.98|19271.34|19271.34|0
1641292250000|2022-01-04 10:30:50|19268.78|19268.78|19270.7|19270.7|19270.7|19270.7|19268.78|19268.78|0
1641292260000|2022-01-04 10:31:00|19273.8|19273.8|19273.8|19273.8|19273.8|19273.8|19273.8|19273.8|0
1641292270000|2022-01-04 10:31:10|19274.44|19274.44|19275.57|19275.57|19275.57|19275.57|19274.44|19274.44|0
1641292280000|2022-01-04 10:31:20|19278.66|19278.66|19278.66|19278.66|19278.66|19278.66|19275.57|19275.57|0
1641292290000|2022-01-04 10:31:30|19281.76|19281.76|19284.86|19284.86|19289.88|19289.88|19281.76|19281.76|0
1641292310000|2022-01-04 10:31:50|19281.76|19281.76|19281.76|19281.76|19281.76|19281.76|19281.76|19281.76|0
1641292360000|2022-01-04 10:32:40|19282.89|19282.89|19282.89|19282.89|19282.89|19282.89|19282.89|19282.89|0
1641292530000|2022-01-04 10:35:30|19281.61|19281.61|19281.61|19281.61|19281.61|19281.61|19281.61|19281.61|0
1641292540000|2022-01-04 10:35:40|19283.25|19283.25|19284.54|19284.54|19284.54|19284.54|19283.25|19283.25|0
1641292590000|2022-01-04 10:36:30|19282.61|19282.61|19282.61|19282.61|19282.61|19282.61|19282.61|19282.61|0
1641292600000|2022-01-04 10:36:40|19282.23|19282.23|19284.12|19284.12|19284.12|19284.12|19282.23|19282.23|0
1641292620000|2022-01-04 10:37:00|19281.02|19281.02|19282.3|19282.3|19282.3|19282.3|19281.02|19281.02|0
1641292630000|2022-01-04 10:37:10|19281.02|19281.02|19281.02|19281.02|19281.02|19281.02|19281.02|19281.02|0
1641292650000|2022-01-04 10:37:30|19277.92|19277.92|19277.92|19277.92|19277.92|19277.92|19277.92|19277.92|0
1641292670000|2022-01-04 10:37:50|19279.21|19279.21|19278.56|19278.56|19279.21|19279.21|19278.56|19278.56|0
1641292690000|2022-01-04 10:38:10|19280.07|19280.07|19280.07|19280.07|19280.07|19280.07|19279.69|19279.69|0
1641292710000|2022-01-04 10:38:30|19277.5|19277.5|19280.71|19280.71|19281.35|19281.35|19277.5|19277.5|0
1641292720000|2022-01-04 10:38:40|19277.61|19277.61|19277.61|19277.61|19277.61|19277.61|19277.61|19277.61|0
1641292730000|2022-01-04 10:38:50|19279.5|19279.5|19280.25|19280.25|19280.25|19280.25|19279.5|19279.5|0
1641292740000|2022-01-04 10:39:00|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|0
1641292770000|2022-01-04 10:39:30|19282.06|19282.06|19280.14|19280.14|19282.06|19282.06|19280.14|19280.14|0
1641292780000|2022-01-04 10:39:40|19282.7|19282.7|19282.7|19282.7|19282.7|19282.7|19282.7|19282.7|0
1641292790000|2022-01-04 10:39:50|19285.8|19285.8|19290.93|19290.93|19290.93|19290.93|19285.8|19285.8|0
1641292800000|2022-01-04 10:40:00|19292.22|19292.22|19295.31|19295.31|19295.31|19295.31|19292.22|19292.22|0
1641292820000|2022-01-04 10:40:20|19296.6|19296.6|19296.6|19296.6|19296.6|19296.6|19296.6|19296.6|0
1641292850000|2022-01-04 10:40:50|19298.48|19298.48|19299.1|19299.1|19299.65|19299.65|19297.73|19297.73|0
1641292910000|2022-01-04 10:41:50|19300.2|19300.2|19300.84|19300.84|19300.84|19300.84|19300.2|19300.2|0
1641292970000|2022-01-04 10:42:50|19302.12|19302.12|19302.12|19302.12|19302.12|19302.12|19302.12|19302.12|0
1641292980000|2022-01-04 10:43:00|19300.84|19300.84|19300.2|19300.2|19300.84|19300.84|19300.2|19300.2|0
1641292990000|2022-01-04 10:43:10|19298.92|19298.92|19298.92|19298.92|19298.92|19298.92|19298.92|19298.92|0
1641293050000|2022-01-04 10:44:10|19298.54|19298.54|19304.73|19304.73|19304.73|19304.73|19298.54|19298.54|0
1641293070000|2022-01-04 10:44:30|19305.71|19305.71|19310.76|19310.76|19310.76|19310.76|19305.71|19305.71|0
1641293100000|2022-01-04 10:45:00|19316.95|19316.95|19316.95|19316.95|19316.95|19316.95|19316.95|19316.95|0
1641293110000|2022-01-04 10:45:10|19317.5|19317.5|19317.5|19317.5|19317.5|19317.5|19317.5|19317.5|0
1641293120000|2022-01-04 10:45:20|19320.6|19320.6|19320.6|19320.6|19320.6|19320.6|19320.6|19320.6|0
1641293130000|2022-01-04 10:45:30|19318.03|19318.03|19321.13|19321.13|19321.13|19321.13|19318.03|19318.03|0
1641293140000|2022-01-04 10:45:40|19321.5|19321.5|19321.5|19321.5|19321.5|19321.5|19321.5|19321.5|0
1641293180000|2022-01-04 10:46:20|19322.14|19322.14|19322.14|19322.14|19322.14|19322.14|19322.14|19322.14|0
1641293190000|2022-01-04 10:46:30|19321.6|19321.6|19321.6|19321.6|19321.6|19321.6|19321.6|19321.6|0
1641293200000|2022-01-04 10:46:40|19322.72|19322.72|19322.72|19322.72|19322.72|19322.72|19322.72|19322.72|0
1641293210000|2022-01-04 10:46:50|19325.82|19325.82|19325.82|19325.82|19325.82|19325.82|19325.82|19325.82|0
1641293220000|2022-01-04 10:47:00|19334.73|19334.73|19334.73|19334.73|19334.73|19334.73|19334.73|19334.73|0
1641293230000|2022-01-04 10:47:10|19335.11|19335.11|19322.18|19322.18|19335.11|19335.11|19322.18|19322.18|0
1641293260000|2022-01-04 10:47:40|19328.37|19328.37|19328.37|19328.37|19328.37|19328.37|19328.37|19328.37|0
1641293270000|2022-01-04 10:47:50|19325.8|19325.8|19326.78|19326.78|19326.78|19326.78|19325.8|19325.8|0
1641293290000|2022-01-04 10:48:10|19323.68|19323.68|19323.68|19323.68|19323.68|19323.68|19323.68|19323.68|0
1641293300000|2022-01-04 10:48:20|19322.4|19322.4|19322.4|19322.4|19322.4|19322.4|19322.4|19322.4|0
1641293310000|2022-01-04 10:48:30|19322.95|19322.95|19326.04|19326.04|19326.04|19326.04|19322.95|19322.95|0
1641293320000|2022-01-04 10:48:40|19324.12|19324.12|19324.12|19324.12|19324.12|19324.12|19324.12|19324.12|0
1641293350000|2022-01-04 10:49:10|19323.48|19323.48|19323.48|19323.48|19323.48|19323.48|19323.48|19323.48|0
1641293390000|2022-01-04 10:49:50|19326.04|19326.04|19326.04|19326.04|19326.04|19326.04|19326.04|19326.04|0
1641293400000|2022-01-04 10:50:00|19324.12|19324.12|19322.83|19322.83|19324.12|19324.12|19322.83|19322.83|0
1641293470000|2022-01-04 10:51:10|19325.93|19325.93|19334.67|19334.67|19334.67|19334.67|19325.38|19325.38|0
1641293490000|2022-01-04 10:51:30|19332.79|19332.79|19331.66|19331.66|19332.79|19332.79|19331.66|19331.66|0
1641293500000|2022-01-04 10:51:40|19332.79|19332.79|19332.79|19332.79|19332.79|19332.79|19332.79|19332.79|0
1641293530000|2022-01-04 10:52:10|19335.23|19335.23|19335.23|19335.23|19335.23|19335.23|19335.23|19335.23|0
1641293550000|2022-01-04 10:52:30|19334.26|19334.26|19334.26|19334.26|19334.26|19334.26|19334.26|19334.26|0
1641293580000|2022-01-04 10:53:00|19336.18|19336.18|19335.54|19335.54|19336.18|19336.18|19335.54|19335.54|0
1641293630000|2022-01-04 10:53:50|19336.18|19336.18|19336.18|19336.18|19336.18|19336.18|19336.18|19336.18|0
1641293660000|2022-01-04 10:54:20|19335.54|19335.54|19336.09|19336.09|19336.09|19336.09|19335.54|19335.54|0
1641293670000|2022-01-04 10:54:30|19328.61|19328.61|19326.69|19326.69|19328.61|19328.61|19326.69|19326.69|0
1641293720000|2022-01-04 10:55:20|19320.49|19320.49|19317.4|19317.4|19320.49|19320.49|19317.4|19317.4|0
1641293730000|2022-01-04 10:55:30|19314.3|19314.3|19314.3|19314.3|19314.3|19314.3|19314.3|19314.3|0
1641293760000|2022-01-04 10:56:00|19311.09|19311.09|19301.17|19301.17|19311.09|19311.09|19301.17|19301.17|0
1641293770000|2022-01-04 10:56:10|19300.52|19300.52|19300.52|19300.52|19300.52|19300.52|19300.52|19300.52|0
1641293800000|2022-01-04 10:56:40|19299.02|19299.02|19299.02|19299.02|19299.02|19299.02|19299.02|19299.02|0
1641293810000|2022-01-04 10:56:50|19299.77|19299.77|19299.77|19299.77|19299.77|19299.77|19299.77|19299.77|0
1641293820000|2022-01-04 10:57:00|19297.2|19297.2|19296.83|19296.83|19297.2|19297.2|19296.83|19296.83|0
1641293830000|2022-01-04 10:57:10|19297.2|19297.2|19299.77|19299.77|19299.77|19299.77|19297.2|19297.2|0
1641293850000|2022-01-04 10:57:30|19298.31|19298.31|19298.31|19298.31|19298.31|19298.31|19298.31|19298.31|0
1641293870000|2022-01-04 10:57:50|19301.4|19301.4|19301.4|19301.4|19301.4|19301.4|19301.4|19301.4|0
1641293990000|2022-01-04 10:59:50|19302.5|19302.5|19300.86|19300.86|19302.5|19302.5|19300.86|19300.86|0
1641294020000|2022-01-04 11:00:20|19304.71|19304.71|19304.71|19304.71|19304.71|19304.71|19304.71|19304.71|0
1641294030000|2022-01-04 11:00:30|19304.22|19304.22|19304.22|19304.22|19304.22|19304.22|19304.22|19304.22|0
1641294060000|2022-01-04 11:01:00|19303.67|19303.67|19300.99|19300.99|19303.67|19303.67|19300.99|19300.99|0
1641294080000|2022-01-04 11:01:20|19299.11|19299.11|19299.11|19299.11|19299.11|19299.11|19299.11|19299.11|0
1641294130000|2022-01-04 11:02:10|19298.13|19298.13|19298.13|19298.13|19298.13|19298.13|19298.13|19298.13|0
1641294160000|2022-01-04 11:02:40|19300.7|19300.7|19300.7|19300.7|19300.7|19300.7|19300.7|19300.7|0
1641294170000|2022-01-04 11:02:50|19300.06|19300.06|19300.81|19300.81|19300.81|19300.81|19300.06|19300.06|0
1641294250000|2022-01-04 11:04:10|19299.53|19299.53|19299.53|19299.53|19299.53|19299.53|19299.53|19299.53|0
1641294260000|2022-01-04 11:04:20|19297.6|19297.6|19297.6|19297.6|19297.6|19297.6|19297.6|19297.6|0
1641294270000|2022-01-04 11:04:30|19300.81|19300.81|19299.53|19299.53|19300.81|19300.81|19299.53|19299.53|0
1641294280000|2022-01-04 11:04:40|19302.62|19302.62|19302.62|19302.62|19302.62|19302.62|19302.62|19302.62|0
1641294320000|2022-01-04 11:05:20|19296.43|19296.43|19296.43|19296.43|19296.43|19296.43|19296.43|19296.43|0
1641294340000|2022-01-04 11:05:40|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|19298.36|0
1641294350000|2022-01-04 11:05:50|19301.45|19301.45|19301.45|19301.45|19301.45|19301.45|19301.45|19301.45|0
1641294380000|2022-01-04 11:06:20|19300.48|19300.48|19300.48|19300.48|19300.48|19300.48|19300.48|19300.48|0
1641294410000|2022-01-04 11:06:50|19297.38|19297.38|19297.38|19297.38|19297.38|19297.38|19297.38|19297.38|0
1641294470000|2022-01-04 11:07:50|19294.28|19294.28|19294.28|19294.28|19294.28|19294.28|19294.28|19294.28|0
1641294480000|2022-01-04 11:08:00|19294.66|19294.66|19301.98|19301.98|19301.98|19301.98|19294.66|19294.66|0
1641294490000|2022-01-04 11:08:10|19305.08|19305.08|19308.29|19308.29|19309.57|19309.57|19305.08|19305.08|0
1641294570000|2022-01-04 11:09:30|19307.91|19307.91|19307.91|19307.91|19307.91|19307.91|19307.91|19307.91|0
1641294710000|2022-01-04 11:11:50|19311.76|19311.76|19311.76|19311.76|19311.76|19311.76|19311.76|19311.76|0
1641294750000|2022-01-04 11:12:30|19314.86|19314.86|19314.86|19314.86|19314.86|19314.86|19314.86|19314.86|0
1641294840000|2022-01-04 11:14:00|19310.59|19310.59|19312.51|19312.51|19312.51|19312.51|19310.59|19310.59|0
1641294850000|2022-01-04 11:14:10|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|0
1641295020000|2022-01-04 11:17:00|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|0
1641295060000|2022-01-04 11:17:40|19312.4|19312.4|19312.4|19312.4|19312.4|19312.4|19312.4|19312.4|0
1641295070000|2022-01-04 11:17:50|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|19311.12|0
1641295110000|2022-01-04 11:18:30|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|0
1641295120000|2022-01-04 11:18:40|19306.93|19306.93|19306.93|19306.93|19306.93|19306.93|19306.93|19306.93|0
1641295200000|2022-01-04 11:20:00|19308.85|19308.85|19308.21|19308.21|19308.85|19308.85|19308.21|19308.21|0
1641295210000|2022-01-04 11:20:10|19311.31|19311.31|19311.31|19311.31|19311.31|19311.31|19311.31|19311.31|0
1641295220000|2022-01-04 11:20:20|19312.06|19312.06|19311.68|19311.68|19312.06|19312.06|19311.68|19311.68|0
1641295230000|2022-01-04 11:20:30|19312.32|19312.32|19312.32|19312.32|19312.32|19312.32|19312.32|19312.32|0
1641295280000|2022-01-04 11:21:20|19313.3|19313.3|19313.3|19313.3|19313.3|19313.3|19313.3|19313.3|0
1641295320000|2022-01-04 11:22:00|19312.02|19312.02|19312.02|19312.02|19312.02|19312.02|19312.02|19312.02|0
1641295390000|2022-01-04 11:23:10|19313.11|19313.11|19313.11|19313.11|19313.11|19313.11|19313.11|19313.11|0
1641295500000|2022-01-04 11:25:00|19306.92|19306.92|19306.92|19306.92|19306.92|19306.92|19306.92|19306.92|0
1641295540000|2022-01-04 11:25:40|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|0
1641295560000|2022-01-04 11:26:00|19304.92|19304.92|19304.92|19304.92|19304.92|19304.92|19304.92|19304.92|0
1641295580000|2022-01-04 11:26:20|19301.82|19301.82|19301.82|19301.82|19301.82|19301.82|19301.82|19301.82|0
1641295600000|2022-01-04 11:26:40|19298.09|19298.09|19302.47|19302.47|19302.47|19302.47|19298.09|19298.09|0
1641295630000|2022-01-04 11:27:10|19303.75|19303.75|19303.75|19303.75|19303.75|19303.75|19303.75|19303.75|0
1641295670000|2022-01-04 11:27:50|19306.76|19306.76|19305.25|19305.25|19306.76|19306.76|19305.25|19305.25|0
1641295690000|2022-01-04 11:28:10|19308.35|19308.35|19308.35|19308.35|19308.35|19308.35|19308.35|19308.35|0
1641295710000|2022-01-04 11:28:30|19305.25|19305.25|19305.25|19305.25|19305.25|19305.25|19305.25|19305.25|0
1641295720000|2022-01-04 11:28:40|19306.76|19306.76|19306.76|19306.76|19306.76|19306.76|19306.76|19306.76|0
1641295780000|2022-01-04 11:29:40|19309.86|19309.86|19309.86|19309.86|19309.86|19309.86|19309.86|19309.86|0
1641295840000|2022-01-04 11:30:40|19309.48|19309.48|19309.48|19309.48|19309.48|19309.48|19309.48|19309.48|0
1641295860000|2022-01-04 11:31:00|19312.05|19312.05|19310.12|19310.12|19312.05|19312.05|19310.12|19310.12|0
1641295900000|2022-01-04 11:31:40|19310.5|19310.5|19310.5|19310.5|19310.5|19310.5|19310.5|19310.5|0
1641296030000|2022-01-04 11:33:50|19311.59|19311.59|19311.59|19311.59|19311.59|19311.59|19311.59|19311.59|0
1641296040000|2022-01-04 11:34:00|19310.95|19310.95|19310.95|19310.95|19310.95|19310.95|19310.95|19310.95|0
1641296090000|2022-01-04 11:34:50|19307.94|19307.94|19307.94|19307.94|19307.94|19307.94|19307.94|19307.94|0
1641296120000|2022-01-04 11:35:20|19304.73|19304.73|19303.45|19303.45|19304.73|19304.73|19303.45|19303.45|0
1641296150000|2022-01-04 11:35:50|19304.92|19304.92|19304.92|19304.92|19304.92|19304.92|19304.92|19304.92|0
1641296180000|2022-01-04 11:36:20|19301.82|19301.82|19301.82|19301.82|19301.82|19301.82|19301.82|19301.82|0
1641296200000|2022-01-04 11:36:40|19298.61|19298.61|19298.61|19298.61|19298.61|19298.61|19298.61|19298.61|0
1641296220000|2022-01-04 11:37:00|19301.82|19301.82|19301.18|19301.18|19301.82|19301.82|19301.18|19301.18|0
1641296230000|2022-01-04 11:37:10|19300.54|19300.54|19300.54|19300.54|19300.54|19300.54|19300.54|19300.54|0
1641296300000|2022-01-04 11:38:20|19294.34|19294.34|19294.34|19294.34|19294.34|19294.34|19294.34|19294.34|0
1641296420000|2022-01-04 11:40:20|19291.25|19291.25|19288.15|19288.15|19291.25|19291.25|19288.15|19288.15|0
1641296460000|2022-01-04 11:41:00|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|0
1641296490000|2022-01-04 11:41:30|19284.09|19284.09|19284.09|19284.09|19284.58|19284.58|19284.09|19284.09|0
1641296530000|2022-01-04 11:42:10|19282.14|19282.14|19280.68|19280.68|19282.14|19282.14|19280.68|19280.68|0
1641296570000|2022-01-04 11:42:50|19280.13|19280.13|19280.13|19280.13|19280.13|19280.13|19280.13|19280.13|0
1641296600000|2022-01-04 11:43:20|19279.75|19279.75|19279.75|19279.75|19279.75|19279.75|19279.75|19279.75|0
1641296620000|2022-01-04 11:43:40|19280.88|19280.88|19280.88|19280.88|19280.88|19280.88|19280.88|19280.88|0
1641296670000|2022-01-04 11:44:30|19274.69|19274.69|19273.05|19273.05|19274.69|19274.69|19271.59|19271.59|0
1641296680000|2022-01-04 11:44:40|19272.68|19272.68|19275.77|19275.77|19275.77|19275.77|19272.68|19272.68|0
1641296710000|2022-01-04 11:45:10|19275.23|19275.23|19277.79|19277.79|19277.79|19277.79|19275.23|19275.23|0
1641296750000|2022-01-04 11:45:50|19278.17|19278.17|19278.54|19278.54|19278.54|19278.54|19278.17|19278.17|0
1641296800000|2022-01-04 11:46:40|19278.92|19278.92|19278.28|19278.28|19279.56|19279.56|19278.28|19278.28|0
1641296960000|2022-01-04 11:49:20|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|19277.3|0
1641297010000|2022-01-04 11:50:10|19280.4|19280.4|19280.4|19280.4|19280.4|19280.4|19280.4|19280.4|0
1641297050000|2022-01-04 11:50:50|19274.21|19274.21|19273.66|19273.66|19274.21|19274.21|19273.66|19273.66|0
1641297070000|2022-01-04 11:51:10|19271.46|19271.46|19274.01|19274.01|19274.01|19274.01|19270.92|19270.92|0
1641297100000|2022-01-04 11:51:40|19275.11|19275.11|19275.11|19275.11|19275.11|19275.11|19275.11|19275.11|0
1641297110000|2022-01-04 11:51:50|19276.39|19276.39|19276.21|19276.21|19277.49|19277.49|19276.21|19276.21|0
1641297180000|2022-01-04 11:53:00|19279.3|19279.3|19279.3|19279.3|19279.3|19279.3|19279.3|19279.3|0
1641297200000|2022-01-04 11:53:20|19279.85|19279.85|19273.66|19273.66|19279.85|19279.85|19273.66|19273.66|0
1641297230000|2022-01-04 11:53:50|19272.37|19272.37|19272.37|19272.37|19272.37|19272.37|19272.37|19272.37|0
1641297250000|2022-01-04 11:54:10|19275.47|19275.47|19275.47|19275.47|19275.47|19275.47|19275.47|19275.47|0
1641297300000|2022-01-04 11:55:00|19271.62|19271.62|19271.62|19271.62|19271.62|19271.62|19271.62|19271.62|0
1641297330000|2022-01-04 11:55:30|19270.52|19270.52|19270.52|19270.52|19270.52|19270.52|19270.52|19270.52|0
1641297370000|2022-01-04 11:56:10|19269.02|19269.02|19267.14|19267.14|19269.02|19269.02|19267.14|19267.14|0
1641297500000|2022-01-04 11:58:20|19270.55|19270.55|19270.55|19270.55|19270.55|19270.55|19270.55|19270.55|0
1641297510000|2022-01-04 11:58:30|19271.19|19271.19|19267.99|19267.99|19271.19|19271.19|19267.99|19267.99|0
1641297590000|2022-01-04 11:59:50|19261.79|19261.79|19255.6|19255.6|19261.79|19261.79|19255.6|19255.6|0
1641297610000|2022-01-04 12:00:10|19253.16|19253.16|19247.01|19247.01|19253.16|19253.16|19247.01|19247.01|0
1641297620000|2022-01-04 12:00:20|19246.37|19246.37|19246.37|19246.37|19246.37|19246.37|19246.37|19246.37|0
1641297630000|2022-01-04 12:00:30|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|0
1641297650000|2022-01-04 12:00:50|19250.11|19250.11|19253.2|19253.2|19253.2|19253.2|19250.11|19250.11|0
1641297660000|2022-01-04 12:01:00|19256.41|19256.41|19262.6|19262.6|19262.6|19262.6|19256.41|19256.41|0
1641297720000|2022-01-04 12:02:00|19263.09|19263.09|19263.09|19263.09|19263.09|19263.09|19263.09|19263.09|0
1641297740000|2022-01-04 12:02:20|19265.35|19265.35|19262.3|19262.3|19265.35|19265.35|19262.3|19262.3|0
1641297750000|2022-01-04 12:02:30|19259.2|19259.2|19259.2|19259.2|19259.2|19259.2|19259.2|19259.2|0
1641297830000|2022-01-04 12:03:50|19256.1|19256.1|19256.1|19256.1|19256.1|19256.1|19256.1|19256.1|0
1641297880000|2022-01-04 12:04:40|19256.48|19256.48|19253.38|19253.38|19256.48|19256.48|19253.38|19253.38|0
1641297930000|2022-01-04 12:05:30|19255.31|19255.31|19255.95|19255.95|19255.95|19255.95|19255.31|19255.31|0
1641297950000|2022-01-04 12:05:50|19255.57|19255.57|19255.57|19255.57|19255.57|19255.57|19255.57|19255.57|0
1641297970000|2022-01-04 12:06:10|19258.69|19258.69|19258.69|19258.69|19258.69|19258.69|19258.69|19258.69|0
1641297980000|2022-01-04 12:06:20|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|0
1641298000000|2022-01-04 12:06:40|19258.59|19258.59|19258.59|19258.59|19258.59|19258.59|19258.59|19258.59|0
1641298010000|2022-01-04 12:06:50|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|0
1641298050000|2022-01-04 12:07:30|19254.95|19254.95|19254.95|19254.95|19254.95|19254.95|19254.95|19254.95|0
1641298070000|2022-01-04 12:07:50|19255.33|19255.33|19255.33|19255.33|19255.33|19255.33|19255.33|19255.33|0
1641298150000|2022-01-04 12:09:10|19259.08|19259.08|19259.08|19259.08|19259.08|19259.08|19259.08|19259.08|0
1641298210000|2022-01-04 12:10:10|19259.72|19259.72|19259.72|19259.72|19259.72|19259.72|19259.72|19259.72|0
1641298240000|2022-01-04 12:10:40|19256.63|19256.63|19256.63|19256.63|19256.63|19256.63|19256.63|19256.63|0
1641298290000|2022-01-04 12:11:30|19254.06|19254.06|19254.06|19254.06|19254.06|19254.06|19254.06|19254.06|0
1641298360000|2022-01-04 12:12:40|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|19253.31|0
1641298410000|2022-01-04 12:13:30|19254.41|19254.41|19238.32|19238.32|19254.41|19254.41|19238.32|19238.32|0
1641298490000|2022-01-04 12:14:50|19239.42|19239.42|19239.97|19239.97|19239.97|19239.97|19239.42|19239.42|0
1641298510000|2022-01-04 12:15:10|19240.34|19240.34|19240.34|19240.34|19240.34|19240.34|19240.34|19240.34|0
1641298540000|2022-01-04 12:15:40|19243.44|19243.44|19243.44|19243.44|19243.44|19243.44|19243.44|19243.44|0
1641298590000|2022-01-04 12:16:30|19240.34|19240.34|19240.34|19240.34|19240.34|19240.34|19240.34|19240.34|0
1641298600000|2022-01-04 12:16:40|19237.25|19237.25|19237.25|19237.25|19237.25|19237.25|19237.25|19237.25|0
1641298630000|2022-01-04 12:17:10|19237.89|19237.89|19237.89|19237.89|19237.89|19237.89|19237.89|19237.89|0
1641298670000|2022-01-04 12:17:50|19237.34|19237.34|19238.47|19238.47|19238.47|19238.47|19237.34|19237.34|0
1641298770000|2022-01-04 12:19:30|19237.98|19237.98|19237.98|19237.98|19237.98|19237.98|19237.98|19237.98|0
1641298800000|2022-01-04 12:20:00|19238.36|19238.36|19235.35|19235.35|19238.36|19238.36|19235.35|19235.35|0
1641298830000|2022-01-04 12:20:30|19232.42|19232.42|19232.04|19232.04|19232.42|19232.42|19232.04|19232.04|0
1641298840000|2022-01-04 12:20:40|19233.14|19233.14|19233.14|19233.14|19233.14|19233.14|19233.14|19233.14|0
1641298850000|2022-01-04 12:20:50|19232.59|19232.59|19232.59|19232.59|19232.59|19232.59|19232.59|19232.59|0
1641298990000|2022-01-04 12:23:10|19233.57|19233.57|19233.08|19233.08|19233.57|19233.57|19233.08|19233.08|0
1641299020000|2022-01-04 12:23:40|19233.45|19233.45|19233.45|19233.45|19233.45|19233.45|19233.45|19233.45|0
1641299050000|2022-01-04 12:24:10|19234.55|19234.55|19234.55|19234.55|19234.55|19234.55|19234.55|19234.55|0
1641299080000|2022-01-04 12:24:40|19234.93|19234.93|19238.14|19238.14|19238.14|19238.14|19234.93|19234.93|0
1641299090000|2022-01-04 12:24:50|19236.85|19236.85|19236.21|19236.21|19236.85|19236.85|19236.21|19236.21|0
1641299180000|2022-01-04 12:26:20|19236.85|19236.85|19238.14|19238.14|19238.14|19238.14|19236.85|19236.85|0
1641299210000|2022-01-04 12:26:50|19238.68|19238.68|19239.97|19239.97|19239.97|19239.97|19238.68|19238.68|0
1641299220000|2022-01-04 12:27:00|19239.33|19239.33|19240.61|19240.61|19240.61|19240.61|19239.33|19239.33|0
1641299280000|2022-01-04 12:28:00|19241.74|19241.74|19241.74|19241.74|19241.74|19241.74|19241.74|19241.74|0
1641299330000|2022-01-04 12:28:50|19241.19|19241.19|19241.19|19241.19|19241.19|19241.19|19241.19|19241.19|0
1641299420000|2022-01-04 12:30:20|19238.09|19238.09|19238.09|19238.09|19238.09|19238.09|19238.09|19238.09|0
1641299440000|2022-01-04 12:30:40|19238.47|19238.47|19239.11|19239.11|19239.11|19239.11|19238.47|19238.47|0
1641299520000|2022-01-04 12:32:00|19239.75|19239.75|19239.75|19239.75|19239.75|19239.75|19239.75|19239.75|0
1641299570000|2022-01-04 12:32:50|19242.85|19242.85|19242.85|19242.85|19242.85|19242.85|19242.85|19242.85|0
1641299580000|2022-01-04 12:33:00|19245.95|19245.95|19248.27|19248.27|19248.27|19248.27|19245.95|19245.95|0
1641299600000|2022-01-04 12:33:20|19251.36|19251.36|19254.46|19254.46|19254.46|19254.46|19251.36|19251.36|0
1641299620000|2022-01-04 12:33:40|19255.21|19255.21|19255.21|19255.21|19255.21|19255.21|19255.21|19255.21|0
1641299630000|2022-01-04 12:33:50|19258.31|19258.31|19258.31|19258.31|19258.31|19258.31|19258.31|19258.31|0
1641299670000|2022-01-04 12:34:30|19261.4|19261.4|19261.4|19261.4|19261.4|19261.4|19261.4|19261.4|0
1641299680000|2022-01-04 12:34:40|19262.5|19262.5|19262.5|19262.5|19262.5|19262.5|19262.5|19262.5|0
1641299700000|2022-01-04 12:35:00|19259.4|19259.4|19259.4|19259.4|19259.4|19259.4|19259.4|19259.4|0
1641299710000|2022-01-04 12:35:10|19262.5|19262.5|19261.95|19261.95|19262.5|19262.5|19261.95|19261.95|0
1641299720000|2022-01-04 12:35:20|19253.19|19253.19|19252.55|19252.55|19253.19|19253.19|19252.55|19252.55|0
1641299740000|2022-01-04 12:35:40|19268.64|19268.64|19268.64|19268.64|19268.64|19268.64|19268.64|19268.64|0
1641299760000|2022-01-04 12:36:00|19265.54|19265.54|19265.54|19265.54|19265.54|19265.54|19265.54|19265.54|0
1641299850000|2022-01-04 12:37:30|19265.05|19265.05|19265.05|19265.05|19265.05|19265.05|19265.05|19265.05|0
1641299880000|2022-01-04 12:38:00|19268.15|19268.15|19268.15|19268.15|19268.15|19268.15|19268.15|19268.15|0
1641299890000|2022-01-04 12:38:10|19266.87|19266.87|19266.87|19266.87|19266.87|19266.87|19266.87|19266.87|0
1641299910000|2022-01-04 12:38:30|19268.37|19268.37|19266.49|19266.49|19268.37|19268.37|19266.49|19266.49|0
1641299920000|2022-01-04 12:38:40|19264.98|19264.98|19264.98|19264.98|19264.98|19264.98|19264.98|19264.98|0
1641300090000|2022-01-04 12:41:30|19258.79|19258.79|19255.69|19255.69|19258.79|19258.79|19255.69|19255.69|0
1641300100000|2022-01-04 12:41:40|19252.6|19252.6|19252.6|19252.6|19252.6|19252.6|19252.6|19252.6|0
1641300120000|2022-01-04 12:42:00|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|19251.62|0
1641300150000|2022-01-04 12:42:30|19251.13|19251.13|19251.13|19251.13|19251.13|19251.13|19251.13|19251.13|0
1641300160000|2022-01-04 12:42:40|19250.04|19250.04|19248.74|19248.74|19250.04|19250.04|19248.74|19248.74|0
1641300250000|2022-01-04 12:44:10|19250.02|19250.02|19254.95|19254.95|19255.59|19255.59|19248.74|19248.74|0
1641300340000|2022-01-04 12:45:40|19254.57|19254.57|19254.57|19254.57|19254.57|19254.57|19254.57|19254.57|0
1641300400000|2022-01-04 12:46:40|19254.02|19254.02|19251.39|19251.39|19254.02|19254.02|19251.39|19251.39|0
1641300410000|2022-01-04 12:46:50|19248.29|19248.29|19248.29|19248.29|19248.29|19248.29|19248.29|19248.29|0
1641300420000|2022-01-04 12:47:00|19248.93|19248.93|19248.93|19248.93|19248.93|19248.93|19248.93|19248.93|0
1641300430000|2022-01-04 12:47:10|19250.44|19250.44|19250.44|19250.44|19250.44|19250.44|19250.44|19250.44|0
1641300510000|2022-01-04 12:48:30|19249.34|19249.34|19249.72|19249.72|19249.72|19249.72|19249.34|19249.34|0
1641300530000|2022-01-04 12:48:50|19250.27|19250.27|19250.27|19250.27|19250.27|19250.27|19250.27|19250.27|0
1641300560000|2022-01-04 12:49:20|19249.62|19249.62|19249.62|19249.62|19249.62|19249.62|19249.62|19249.62|0
1641300570000|2022-01-04 12:49:30|19250.91|19250.91|19250.91|19250.91|19250.91|19250.91|19250.91|19250.91|0
1641300610000|2022-01-04 12:50:10|19250.36|19250.36|19250.36|19250.36|19250.36|19250.36|19250.36|19250.36|0
1641300630000|2022-01-04 12:50:30|19249.98|19249.98|19249.98|19249.98|19249.98|19249.98|19249.98|19249.98|0
1641300700000|2022-01-04 12:51:40|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|19250.74|0
1641300740000|2022-01-04 12:52:20|19248.78|19248.78|19248.78|19248.78|19248.78|19248.78|19248.78|19248.78|0
1641300780000|2022-01-04 12:53:00|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|0
1641300790000|2022-01-04 12:53:10|19247.92|19247.92|19247.92|19247.92|19247.92|19247.92|19247.92|19247.92|0
1641300800000|2022-01-04 12:53:20|19246.64|19246.64|19246.64|19246.64|19246.64|19246.64|19246.64|19246.64|0
1641300850000|2022-01-04 12:54:10|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|0
1641300870000|2022-01-04 12:54:30|19245.92|19245.92|19245.92|19245.92|19245.92|19245.92|19245.92|19245.92|0
1641300880000|2022-01-04 12:54:40|19249.01|19249.01|19249.01|19249.01|19249.01|19249.01|19249.01|19249.01|0
1641300900000|2022-01-04 12:55:00|19250.94|19250.94|19250.94|19250.94|19250.94|19250.94|19250.94|19250.94|0
1641300910000|2022-01-04 12:55:10|19253.5|19253.5|19253.5|19253.5|19253.5|19253.5|19253.5|19253.5|0
1641300920000|2022-01-04 12:55:20|19256.6|19256.6|19256.6|19256.6|19256.6|19256.6|19256.6|19256.6|0
1641300940000|2022-01-04 12:55:40|19255.14|19255.14|19259.17|19259.17|19259.17|19259.17|19255.14|19255.14|0
1641300960000|2022-01-04 12:56:00|19255.96|19255.96|19256.6|19256.6|19256.6|19256.6|19255.96|19255.96|0
1641300990000|2022-01-04 12:56:30|19255.96|19255.96|19255.96|19255.96|19255.96|19255.96|19255.96|19255.96|0
1641301030000|2022-01-04 12:57:10|19254.45|19254.45|19254.45|19254.45|19254.45|19254.45|19254.45|19254.45|0
1641301040000|2022-01-04 12:57:20|19248.26|19248.26|19248.26|19248.26|19248.26|19248.26|19248.26|19248.26|0
1641301050000|2022-01-04 12:57:30|19248.64|19248.64|19248.64|19248.64|19248.64|19248.64|19248.64|19248.64|0
1641301060000|2022-01-04 12:57:40|19250.31|19250.31|19250.31|19250.31|19250.31|19250.31|19250.31|19250.31|0
1641301150000|2022-01-04 12:59:10|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|0
1641301170000|2022-01-04 12:59:30|19246.24|19246.24|19246.24|19246.24|19246.24|19246.24|19246.24|19246.24|0
1641301240000|2022-01-04 13:00:40|19246.62|19246.62|19246.62|19246.62|19246.62|19246.62|19246.62|19246.62|0
1641301250000|2022-01-04 13:00:50|19243.52|19243.52|19243.52|19243.52|19243.52|19243.52|19243.52|19243.52|0
1641301300000|2022-01-04 13:01:40|19240.95|19240.95|19240.31|19240.31|19240.95|19240.95|19240.31|19240.31|0
1641301310000|2022-01-04 13:01:50|19240.8|19240.8|19240.8|19240.8|19240.8|19240.8|19240.8|19240.8|0
1641301340000|2022-01-04 13:02:20|19238.54|19238.54|19238.54|19238.54|19238.54|19238.54|19238.54|19238.54|0
1641301460000|2022-01-04 13:04:20|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|19235.45|0
1641301500000|2022-01-04 13:05:00|19241.64|19241.64|19244.74|19244.74|19244.74|19244.74|19241.64|19241.64|0
1641301510000|2022-01-04 13:05:10|19244.09|19244.09|19241|19241|19244.09|19244.09|19241|19241|0
1641301520000|2022-01-04 13:05:20|19244.09|19244.09|19244.09|19244.09|19244.09|19244.09|19244.09|19244.09|0
1641301550000|2022-01-04 13:05:50|19243.61|19243.61|19243.61|19243.61|19243.61|19243.61|19243.61|19243.61|0
1641301580000|2022-01-04 13:06:20|19244.09|19244.09|19244.47|19244.47|19244.47|19244.47|19244.09|19244.09|0
1641301590000|2022-01-04 13:06:30|19243.37|19243.37|19243.37|19243.37|19243.37|19243.37|19243.37|19243.37|0
1641301620000|2022-01-04 13:07:00|19242.28|19242.28|19242.28|19242.28|19242.28|19242.28|19242.28|19242.28|0
1641301640000|2022-01-04 13:07:20|19243.2|19243.2|19243.2|19243.2|19243.2|19243.2|19243.2|19243.2|0
1641301660000|2022-01-04 13:07:40|19240.1|19240.1|19240.1|19240.1|19240.1|19240.1|19240.1|19240.1|0
1641301670000|2022-01-04 13:07:50|19240.75|19240.75|19240.75|19240.75|19240.75|19240.75|19240.75|19240.75|0
1641301680000|2022-01-04 13:08:00|19243.84|19243.84|19243.84|19243.84|19243.84|19243.84|19243.84|19243.84|0
1641301710000|2022-01-04 13:08:30|19243.2|19243.2|19248.33|19248.33|19248.33|19248.33|19243.2|19243.2|0
1641301730000|2022-01-04 13:08:50|19249.46|19249.46|19250.94|19250.94|19250.94|19250.94|19249.46|19249.46|0
1641301740000|2022-01-04 13:09:00|19252.07|19252.07|19252.07|19252.07|19252.07|19252.07|19252.07|19252.07|0
1641301750000|2022-01-04 13:09:10|19252.71|19252.71|19252.71|19252.71|19252.71|19252.71|19252.71|19252.71|0
1641301760000|2022-01-04 13:09:20|19253.84|19253.84|19253.84|19253.84|19253.84|19253.84|19253.84|19253.84|0
1641301770000|2022-01-04 13:09:30|19255.67|19255.67|19258.01|19258.01|19258.01|19258.01|19254.92|19254.92|0
1641301790000|2022-01-04 13:09:50|19261.11|19261.11|19261.11|19261.11|19261.11|19261.11|19261.11|19261.11|0
1641301800000|2022-01-04 13:10:00|19277.19|19277.19|19277.19|19277.19|19277.19|19277.19|19277.19|19277.19|0
1641301820000|2022-01-04 13:10:20|19279.12|19279.12|19277.84|19277.84|19279.12|19279.12|19277.84|19277.84|0
1641301830000|2022-01-04 13:10:30|19280.4|19280.4|19277.84|19277.84|19280.4|19280.4|19277.84|19277.84|0
1641301950000|2022-01-04 13:12:30|19278.81|19278.81|19280.28|19280.28|19280.28|19280.28|19278.81|19278.81|0
1641302010000|2022-01-04 13:13:30|19280.65|19280.65|19280.65|19280.65|19280.65|19280.65|19280.65|19280.65|0
1641302060000|2022-01-04 13:14:20|19280.01|19280.01|19281.11|19281.11|19282.2|19282.2|19280.01|19280.01|0
1641302070000|2022-01-04 13:14:30|19282.01|19282.01|19282.56|19282.56|19282.56|19282.56|19282.01|19282.01|0
1641302080000|2022-01-04 13:14:40|19280.92|19280.92|19279.82|19279.82|19280.92|19280.92|19279.82|19279.82|0
1641302100000|2022-01-04 13:15:00|19280.8|19280.8|19280.8|19280.8|19280.8|19280.8|19280.8|19280.8|0
1641302110000|2022-01-04 13:15:10|19280.25|19280.25|19280.25|19280.25|19280.25|19280.25|19280.25|19280.25|0
1641302120000|2022-01-04 13:15:20|19279.7|19279.7|19279.15|19279.15|19279.7|19279.7|19279.15|19279.15|0
1641302230000|2022-01-04 13:17:10|19282.25|19282.25|19282.25|19282.25|19282.25|19282.25|19282.25|19282.25|0
1641302250000|2022-01-04 13:17:30|19279.15|19279.15|19279.15|19279.15|19279.15|19279.15|19279.15|19279.15|0
1641302310000|2022-01-04 13:18:30|19277.51|19277.51|19275.53|19275.53|19277.79|19277.79|19275.53|19275.53|0
1641302320000|2022-01-04 13:18:40|19274.89|19274.89|19274.89|19274.89|19274.89|19274.89|19274.89|19274.89|0
1641302340000|2022-01-04 13:19:00|19276.77|19276.77|19276.77|19276.77|19276.77|19276.77|19276.77|19276.77|0
1641302370000|2022-01-04 13:19:30|19278.65|19278.65|19278.65|19278.65|19278.65|19278.65|19278.65|19278.65|0
1641302380000|2022-01-04 13:19:40|19279.2|19279.2|19281.01|19281.01|19281.01|19281.01|19278.45|19278.45|0
1641302390000|2022-01-04 13:19:50|19279.73|19279.73|19279.73|19279.73|19279.73|19279.73|19279.73|19279.73|0
1641302400000|2022-01-04 13:20:00|19276.63|19276.63|19276.63|19276.63|19276.63|19276.63|19276.63|19276.63|0
1641302450000|2022-01-04 13:20:50|19273.54|19273.54|19271.66|19271.66|19273.54|19273.54|19271.66|19271.66|0
1641302490000|2022-01-04 13:21:30|19272.61|19272.61|19272.24|19272.24|19272.61|19272.61|19272.24|19272.24|0
1641302540000|2022-01-04 13:22:20|19271.26|19271.26|19272.24|19272.24|19272.24|19272.24|19271.26|19271.26|0
1641302560000|2022-01-04 13:22:40|19271.14|19271.14|19272.27|19272.27|19272.64|19272.64|19271.14|19271.14|0
1641302590000|2022-01-04 13:23:10|19275.36|19275.36|19275.36|19275.36|19275.36|19275.36|19275.36|19275.36|0
1641302660000|2022-01-04 13:24:20|19272.27|19272.27|19270.32|19270.32|19272.27|19272.27|19270.32|19270.32|0
1641302730000|2022-01-04 13:25:30|19273.41|19273.41|19273.41|19273.41|19273.41|19273.41|19273.41|19273.41|0
1641302740000|2022-01-04 13:25:40|19270.32|19270.32|19273.41|19273.41|19273.41|19273.41|19270.32|19270.32|0
1641302750000|2022-01-04 13:25:50|19270.32|19270.32|19270.32|19270.32|19270.32|19270.32|19270.32|19270.32|0
1641302760000|2022-01-04 13:26:00|19273.41|19273.41|19273.41|19273.41|19273.41|19273.41|19273.41|19273.41|0
1641302800000|2022-01-04 13:26:40|19271.49|19271.49|19269.67|19269.67|19272.77|19272.77|19269.67|19269.67|0
1641302840000|2022-01-04 13:27:20|19268.39|19268.39|19264.65|19264.65|19268.39|19268.39|19264.65|19264.65|0
1641302900000|2022-01-04 13:28:20|19265.95|19265.95|19265.95|19265.95|19265.95|19265.95|19265.95|19265.95|0
1641302940000|2022-01-04 13:29:00|19249.87|19249.87|19249.87|19249.87|19249.87|19249.87|19249.87|19249.87|0
1641302970000|2022-01-04 13:29:30|19250.84|19250.84|19250.84|19250.84|19250.84|19250.84|19250.84|19250.84|0
1641303100000|2022-01-04 13:31:40|19247.64|19247.64|19247.64|19247.64|19247.64|19247.64|19247.64|19247.64|0
1641303120000|2022-01-04 13:32:00|19249.56|19249.56|19249.56|19249.56|19249.56|19249.56|19249.56|19249.56|0
1641303130000|2022-01-04 13:32:10|19250.84|19250.84|19250.84|19250.84|19250.84|19250.84|19250.84|19250.84|0
1641303140000|2022-01-04 13:32:20|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|19251.39|0
1641303190000|2022-01-04 13:33:10|19251.77|19251.77|19251.77|19251.77|19251.77|19251.77|19251.77|19251.77|0
1641303310000|2022-01-04 13:35:10|19254.87|19254.87|19254.87|19254.87|19254.87|19254.87|19254.87|19254.87|0
1641303320000|2022-01-04 13:35:20|19255.96|19255.96|19262.56|19262.56|19264.07|19264.07|19255.96|19255.96|0
1641303340000|2022-01-04 13:35:40|19263.85|19263.85|19265.77|19265.77|19265.77|19265.77|19263.85|19263.85|0
1641303380000|2022-01-04 13:36:20|19267.06|19267.06|19267.06|19267.06|19267.06|19267.06|19267.06|19267.06|0
1641303390000|2022-01-04 13:36:30|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|0
1641303400000|2022-01-04 13:36:40|19267.06|19267.06|19263.85|19263.85|19267.06|19267.06|19263.85|19263.85|0
1641303410000|2022-01-04 13:36:50|19257.65|19257.65|19257.65|19257.65|19257.65|19257.65|19257.65|19257.65|0
1641303420000|2022-01-04 13:37:00|19258.63|19258.63|19258.63|19258.63|19258.63|19258.63|19258.63|19258.63|0
1641303480000|2022-01-04 13:38:00|19257.99|19257.99|19261.09|19261.09|19261.09|19261.09|19257.99|19257.99|0
1641303510000|2022-01-04 13:38:30|19260.54|19260.54|19260.54|19260.54|19260.54|19260.54|19260.54|19260.54|0
1641303600000|2022-01-04 13:40:00|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|19261.67|0
1641303640000|2022-01-04 13:40:40|19260.91|19260.91|19260.91|19260.91|19260.91|19260.91|19260.91|19260.91|0
1641303660000|2022-01-04 13:41:00|19264.01|19264.01|19264.01|19264.01|19264.01|19264.01|19264.01|19264.01|0
1641303690000|2022-01-04 13:41:30|19270.2|19270.2|19270.2|19270.2|19270.2|19270.2|19270.2|19270.2|0
1641303730000|2022-01-04 13:42:10|19271.49|19271.49|19271.49|19271.49|19271.49|19271.49|19271.49|19271.49|0
1641303760000|2022-01-04 13:42:40|19270.73|19270.73|19270.73|19270.73|19270.73|19270.73|19270.73|19270.73|0
1641303780000|2022-01-04 13:43:00|19286.82|19286.82|19286.82|19286.82|19286.82|19286.82|19286.82|19286.82|0
1641303790000|2022-01-04 13:43:10|19287.2|19287.2|19287.2|19287.2|19287.2|19287.2|19287.2|19287.2|0
1641303810000|2022-01-04 13:43:30|19287.84|19287.84|19287.2|19287.2|19287.84|19287.84|19287.2|19287.2|0
1641303840000|2022-01-04 13:44:00|19286.44|19286.44|19286.44|19286.44|19286.44|19286.44|19286.44|19286.44|0
1641303850000|2022-01-04 13:44:10|19289.54|19289.54|19289.54|19289.54|19289.54|19289.54|19289.54|19289.54|0
1641303860000|2022-01-04 13:44:20|19290.46|19290.46|19290.46|19290.46|19290.46|19290.46|19290.46|19290.46|0
1641303900000|2022-01-04 13:45:00|19284.27|19284.27|19280.53|19280.53|19284.27|19284.27|19280.53|19280.53|0
1641303920000|2022-01-04 13:45:20|19278.61|19278.61|19278.61|19278.61|19278.61|19278.61|19278.61|19278.61|0
1641303960000|2022-01-04 13:46:00|19278.23|19278.23|19278.23|19278.23|19278.23|19278.23|19278.23|19278.23|0
1641303980000|2022-01-04 13:46:20|19279.33|19279.33|19276.23|19276.23|19279.33|19279.33|19276.23|19276.23|0
1641304040000|2022-01-04 13:47:20|19274.35|19274.35|19274.73|19274.73|19274.73|19274.73|19274.35|19274.35|0
1641304080000|2022-01-04 13:48:00|19271.63|19271.63|19271.63|19271.63|19271.63|19271.63|19271.63|19271.63|0
1641304100000|2022-01-04 13:48:20|19272.73|19272.73|19272.73|19272.73|19272.73|19272.73|19272.73|19272.73|0
1641304140000|2022-01-04 13:49:00|19271.08|19271.08|19271.08|19271.08|19271.08|19271.08|19271.08|19271.08|0
1641304150000|2022-01-04 13:49:10|19271.63|19271.63|19271.63|19271.63|19271.63|19271.63|19271.63|19271.63|0
1641304180000|2022-01-04 13:49:40|19272.18|19272.18|19272.18|19272.18|19272.18|19272.18|19272.18|19272.18|0
1641304190000|2022-01-04 13:49:50|19273.68|19273.68|19273.68|19273.68|19273.68|19273.68|19273.68|19273.68|0
1641304200000|2022-01-04 13:50:00|19273.2|19273.2|19273.2|19273.2|19273.2|19273.2|19273.2|19273.2|0
1641304210000|2022-01-04 13:50:10|19273.68|19273.68|19272.4|19272.4|19273.68|19273.68|19272.4|19272.4|0
1641304280000|2022-01-04 13:51:20|19273.68|19273.68|19273.68|19273.68|19273.68|19273.68|19273.68|19273.68|0
1641304320000|2022-01-04 13:52:00|19279.88|19279.88|19279.88|19279.88|19279.88|19279.88|19279.88|19279.88|0
1641304370000|2022-01-04 13:52:50|19280.63|19280.63|19280.63|19280.63|19280.63|19280.63|19280.63|19280.63|0
1641304380000|2022-01-04 13:53:00|19280.25|19280.25|19281.35|19281.35|19281.35|19281.35|19280.25|19280.25|0
1641304390000|2022-01-04 13:53:10|19282.33|19282.33|19291.62|19291.62|19291.62|19291.62|19282.33|19282.33|0
1641304400000|2022-01-04 13:53:20|19285.42|19285.42|19291.62|19291.62|19291.62|19291.62|19285.42|19285.42|0
1641304440000|2022-01-04 13:54:00|19292.26|19292.26|19292.26|19292.26|19292.26|19292.26|19292.26|19292.26|0
1641304470000|2022-01-04 13:54:30|19282.97|19282.97|19280.36|19280.36|19282.97|19282.97|19279.87|19279.87|0
1641304510000|2022-01-04 13:55:10|19281|19281|19280.36|19280.36|19281|19281|19280.36|19280.36|0
1641304540000|2022-01-04 13:55:40|19279.98|19279.98|19281.83|19281.83|19281.83|19281.83|19279.98|19279.98|0
1641304560000|2022-01-04 13:56:00|19278.74|19278.74|19281.83|19281.83|19281.83|19281.83|19278.74|19278.74|0
1641304620000|2022-01-04 13:57:00|19282.96|19282.96|19282.96|19282.96|19282.96|19282.96|19282.96|19282.96|0
1641304630000|2022-01-04 13:57:10|19279.87|19279.87|19279.87|19279.87|19279.87|19279.87|19279.87|19279.87|0
1641304680000|2022-01-04 13:58:00|19280.62|19280.62|19280.07|19280.07|19280.62|19280.62|19280.07|19280.07|0
1641304690000|2022-01-04 13:58:10|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|19278.97|0
1641304700000|2022-01-04 13:58:20|19278.42|19278.42|19278.42|19278.42|19278.42|19278.42|19278.42|19278.42|0
1641304730000|2022-01-04 13:58:50|19281.52|19281.52|19281.26|19281.26|19281.9|19281.9|19278.8|19278.8|0
1641304790000|2022-01-04 13:59:50|19283.18|19283.18|19283.18|19283.18|19283.18|19283.18|19283.18|19283.18|0
1641304800000|2022-01-04 14:00:00|19289.37|19289.37|19283.18|19283.18|19289.37|19289.37|19283.18|19283.18|0
1641304810000|2022-01-04 14:00:10|19289.37|19289.37|19289.37|19289.37|19289.37|19289.37|19289.37|19289.37|0
1641304820000|2022-01-04 14:00:20|19292.47|19292.47|19292.47|19292.47|19292.47|19292.47|19292.47|19292.47|0
1641304840000|2022-01-04 14:00:40|19308.56|19308.56|19308.56|19308.56|19308.56|19308.56|19308.56|19308.56|0
1641304880000|2022-01-04 14:01:20|19309.04|19309.04|19309.04|19309.04|19309.04|19309.04|19309.04|19309.04|0
1641304890000|2022-01-04 14:01:30|19305.95|19305.95|19305.95|19305.95|19305.95|19305.95|19305.95|19305.95|0
1641304900000|2022-01-04 14:01:40|19302.85|19302.85|19302.85|19302.85|19302.85|19302.85|19302.85|19302.85|0
1641304910000|2022-01-04 14:01:50|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|0
1641304930000|2022-01-04 14:02:10|19296.66|19296.66|19296.66|19296.66|19296.66|19296.66|19296.66|19296.66|0
1641304940000|2022-01-04 14:02:20|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|0
1641304980000|2022-01-04 14:03:00|19302.85|19302.85|19302.85|19302.85|19302.85|19302.85|19302.85|19302.85|0
1641305020000|2022-01-04 14:03:40|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|19299.75|0
1641305070000|2022-01-04 14:04:30|19301.68|19301.68|19301.52|19301.52|19301.68|19301.68|19300.4|19300.4|0
1641305080000|2022-01-04 14:04:40|19304.62|19304.62|19304.62|19304.62|19304.62|19304.62|19304.62|19304.62|0
1641305090000|2022-01-04 14:04:50|19305.37|19305.37|19305.37|19305.37|19305.37|19305.37|19305.37|19305.37|0
1641305110000|2022-01-04 14:05:10|19308.47|19308.47|19311.57|19311.57|19311.57|19311.57|19308.47|19308.47|0
1641305120000|2022-01-04 14:05:20|19314.66|19314.66|19317.76|19317.76|19317.76|19317.76|19311.57|19311.57|0
1641305140000|2022-01-04 14:05:40|19314.66|19314.66|19317.3|19317.3|19317.3|19317.3|19314.66|19314.66|0
1641305150000|2022-01-04 14:05:50|19316.54|19316.54|19316.54|19316.54|19316.54|19316.54|19316.54|19316.54|0
1641305170000|2022-01-04 14:06:10|19317.03|19317.03|19317.03|19317.03|19317.03|19317.03|19317.03|19317.03|0
1641305190000|2022-01-04 14:06:30|19313.94|19313.94|19309.71|19309.71|19313.94|19313.94|19309.71|19309.71|0
1641305200000|2022-01-04 14:06:40|19312.81|19312.81|19312.81|19312.81|19315.9|19315.9|19312.81|19312.81|0
1641305240000|2022-01-04 14:07:20|19313.36|19313.36|19315.24|19315.24|19315.24|19315.24|19313.36|19313.36|0
1641305260000|2022-01-04 14:07:40|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|19318.33|0
1641305280000|2022-01-04 14:08:00|19319.46|19319.46|19319.46|19319.46|19319.46|19319.46|19319.46|19319.46|0
1641305290000|2022-01-04 14:08:10|19317.2|19317.2|19314.11|19314.11|19317.2|19317.2|19314.11|19314.11|0
1641305300000|2022-01-04 14:08:20|19314.86|19314.86|19312.05|19312.05|19314.86|19314.86|19312.05|19312.05|0
1641305310000|2022-01-04 14:08:30|19312.81|19312.81|19312.81|19312.81|19312.81|19312.81|19312.81|19312.81|0
1641305320000|2022-01-04 14:08:40|19310.17|19310.17|19310.93|19310.93|19310.93|19310.93|19310.17|19310.17|0
1641305350000|2022-01-04 14:09:10|19311.68|19311.68|19311.68|19311.68|19311.68|19311.68|19311.68|19311.68|0
1641305360000|2022-01-04 14:09:20|19312.23|19312.23|19312.23|19312.23|19312.23|19312.23|19312.23|19312.23|0
1641305400000|2022-01-04 14:10:00|19309.13|19309.13|19309.13|19309.13|19309.13|19309.13|19309.13|19309.13|0
1641305450000|2022-01-04 14:10:50|19312.23|19312.23|19315.32|19315.32|19315.32|19315.32|19312.23|19312.23|0
1641305460000|2022-01-04 14:11:00|19318.42|19318.42|19318.42|19318.42|19318.42|19318.42|19318.42|19318.42|0
1641305480000|2022-01-04 14:11:20|19315.32|19315.32|19315.32|19315.32|19315.32|19315.32|19315.32|19315.32|0
1641305510000|2022-01-04 14:11:50|19316.45|19316.45|19317.47|19317.47|19317.74|19317.74|19316.45|19316.45|0
1641305520000|2022-01-04 14:12:00|19316.19|19316.19|19319.02|19319.02|19319.02|19319.02|19315.55|19315.55|0
1641305610000|2022-01-04 14:13:30|19319.99|19319.99|19319.99|19319.99|19319.99|19319.99|19319.99|19319.99|0
1641305630000|2022-01-04 14:13:50|19323.09|19323.09|19319.99|19319.99|19323.09|19323.09|19319.99|19319.99|0
1641305640000|2022-01-04 14:14:00|19318.87|19318.87|19319.62|19319.62|19319.62|19319.62|19318.49|19318.49|0
1641305650000|2022-01-04 14:14:10|19316.52|19316.52|19316.52|19316.52|19316.52|19316.52|19316.52|19316.52|0
1641305660000|2022-01-04 14:14:20|19311.39|19311.39|19311.39|19311.39|19311.39|19311.39|19311.39|19311.39|0
1641305670000|2022-01-04 14:14:30|19311.94|19311.94|19302.1|19302.1|19311.94|19311.94|19302.1|19302.1|0
1641305680000|2022-01-04 14:14:40|19308.29|19308.29|19305.46|19305.46|19308.29|19308.29|19305.19|19305.19|0
1641305690000|2022-01-04 14:14:50|19304.49|19304.49|19301.09|19301.09|19304.49|19304.49|19301.09|19301.09|0
1641305720000|2022-01-04 14:15:20|19302.73|19302.73|19302.66|19302.66|19303.38|19303.38|19301.9|19301.9|0
1641305750000|2022-01-04 14:15:50|19303.94|19303.94|19303.94|19303.94|19303.94|19303.94|19303.94|19303.94|0
1641305780000|2022-01-04 14:16:20|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|0
1641305800000|2022-01-04 14:16:40|19310.51|19310.51|19307.79|19307.79|19310.51|19310.51|19307.41|19307.41|0
1641305830000|2022-01-04 14:17:10|19308.43|19308.43|19308.43|19308.43|19308.43|19308.43|19308.43|19308.43|0
1641305840000|2022-01-04 14:17:20|19308.05|19308.05|19293.07|19293.07|19309.15|19309.15|19293.07|19293.07|0
1641305850000|2022-01-04 14:17:30|19289.97|19289.97|19289.97|19289.97|19289.97|19289.97|19289.97|19289.97|0
1641305880000|2022-01-04 14:18:00|19293.07|19293.07|19293.07|19293.07|19293.07|19293.07|19293.07|19293.07|0
1641305900000|2022-01-04 14:18:20|19292.52|19292.52|19289.95|19289.95|19292.52|19292.52|19289.95|19289.95|0
1641305910000|2022-01-04 14:18:30|19288.82|19288.82|19285.72|19285.72|19288.82|19288.82|19285.72|19285.72|0
1641305950000|2022-01-04 14:19:10|19282.63|19282.63|19281.88|19281.88|19282.63|19282.63|19281.88|19281.88|0
1641305960000|2022-01-04 14:19:20|19280.78|19280.78|19280.78|19280.78|19286.97|19286.97|19280.78|19280.78|0
1641305980000|2022-01-04 14:19:40|19277.68|19277.68|19277.07|19277.07|19278.17|19278.17|19277.07|19277.07|0
1641306000000|2022-01-04 14:20:00|19273.98|19273.98|19271.37|19271.37|19273.98|19273.98|19267.78|19267.78|0
1641306010000|2022-01-04 14:20:10|19268.27|19268.27|19267.69|19267.69|19268.27|19268.27|19267.14|19267.14|0
1641306020000|2022-01-04 14:20:20|19269.95|19269.95|19265.43|19265.43|19269.95|19269.95|19265.43|19265.43|0
1641306060000|2022-01-04 14:21:00|19260.94|19260.94|19260.94|19260.94|19260.94|19260.94|19260.94|19260.94|0
1641306080000|2022-01-04 14:21:20|19257.84|19257.84|19257.84|19257.84|19257.84|19257.84|19257.84|19257.84|0
1641306100000|2022-01-04 14:21:40|19260.1|19260.1|19260.1|19260.1|19260.1|19260.1|19260.1|19260.1|0
1641306110000|2022-01-04 14:21:50|19260.74|19260.74|19253.36|19253.36|19260.74|19260.74|19253.36|19253.36|0
1641306120000|2022-01-04 14:22:00|19256.46|19256.46|19253.36|19253.36|19256.46|19256.46|19253.36|19253.36|0
1641306160000|2022-01-04 14:22:40|19251.44|19251.44|19251.44|19251.44|19251.44|19251.44|19251.44|19251.44|0
1641306200000|2022-01-04 14:23:20|19252.08|19252.08|19255.17|19255.17|19258.27|19258.27|19252.08|19252.08|0
1641306210000|2022-01-04 14:23:30|19255.82|19255.82|19258.91|19258.91|19258.91|19258.91|19255.82|19255.82|0
1641306220000|2022-01-04 14:23:40|19259.55|19259.55|19257.67|19257.67|19259.55|19259.55|19257.67|19257.67|0
1641306230000|2022-01-04 14:23:50|19258.16|19258.16|19258.16|19258.16|19258.16|19258.16|19258.16|19258.16|0
1641306250000|2022-01-04 14:24:10|19242.07|19242.07|19242.07|19242.07|19242.07|19242.07|19242.07|19242.07|0
1641306270000|2022-01-04 14:24:30|19242.45|19242.45|19242.45|19242.45|19242.45|19242.45|19242.45|19242.45|0
1641306290000|2022-01-04 14:24:50|19243.73|19243.73|19240.64|19240.64|19243.73|19243.73|19240.64|19240.64|0
1641306300000|2022-01-04 14:25:00|19241.39|19241.39|19241.39|19241.39|19241.39|19241.39|19241.39|19241.39|0
1641306310000|2022-01-04 14:25:10|19240.75|19240.75|19237.1|19237.1|19240.75|19240.75|19237.1|19237.1|0
1641306360000|2022-01-04 14:26:00|19238.98|19238.98|19240.27|19240.27|19240.27|19240.27|19238.98|19238.98|0
1641306380000|2022-01-04 14:26:20|19239.89|19239.89|19255.02|19255.02|19256.53|19256.53|19239.89|19239.89|0
1641306390000|2022-01-04 14:26:30|19251.92|19251.92|19248.83|19248.83|19251.92|19251.92|19248.83|19248.83|0
1641306400000|2022-01-04 14:26:40|19245.73|19245.73|19244.69|19244.69|19250.33|19250.33|19244.14|19244.14|0
1641306420000|2022-01-04 14:27:00|19241.59|19241.59|19241.59|19241.59|19241.59|19241.59|19241.59|19241.59|0
1641306440000|2022-01-04 14:27:20|19238.38|19238.38|19238.38|19238.38|19238.38|19238.38|19238.38|19238.38|0
1641306470000|2022-01-04 14:27:50|19238.76|19238.76|19238.87|19238.87|19241.97|19241.97|19238.76|19238.76|0
1641306480000|2022-01-04 14:28:00|19241.97|19241.97|19238.87|19238.87|19241.97|19241.97|19238.87|19238.87|0
1641306490000|2022-01-04 14:28:10|19239.51|19239.51|19240.06|19240.06|19240.06|19240.06|19239.51|19239.51|0
1641306550000|2022-01-04 14:29:10|19240.55|19240.55|19240.55|19240.55|19240.55|19240.55|19240.55|19240.55|0
1641306560000|2022-01-04 14:29:20|19241.04|19241.04|19241.04|19241.04|19241.04|19241.04|19241.04|19241.04|0
1641306570000|2022-01-04 14:29:30|19244.13|19244.13|19244.68|19244.68|19244.68|19244.68|19244.13|19244.13|0
1641306590000|2022-01-04 14:29:50|19235.39|19235.39|19235.39|19235.39|19235.39|19235.39|19235.39|19235.39|0
1641306600000|2022-01-04 14:30:00|19219.31|19219.31|19182.91|19182.91|19219.31|19219.31|19182.91|19182.91|0
1641306610000|2022-01-04 14:30:10|19179.81|19179.81|19178.31|19178.31|19179.81|19179.81|19178.31|19178.31|0
1641306620000|2022-01-04 14:30:20|19177.76|19177.76|19179.64|19179.64|19179.64|19179.64|19177.76|19177.76|0
1641306630000|2022-01-04 14:30:30|19185.83|19185.83|19182.74|19182.74|19185.83|19185.83|19182.74|19182.74|0
1641306640000|2022-01-04 14:30:40|19184.02|19184.02|19167.94|19167.94|19184.02|19184.02|19167.94|19167.94|0
1641306650000|2022-01-04 14:30:50|19168.58|19168.58|19167.94|19167.94|19168.58|19168.58|19167.94|19167.94|0
1641306660000|2022-01-04 14:31:00|19180.32|19180.32|19170.39|19170.39|19180.32|19180.32|19170.39|19170.39|0
1641306670000|2022-01-04 14:31:10|19168.89|19168.89|19168.89|19168.89|19168.89|19168.89|19168.89|19168.89|0
1641306680000|2022-01-04 14:31:20|19170.81|19170.81|19170.81|19170.81|19170.81|19170.81|19170.81|19170.81|0
1641306690000|2022-01-04 14:31:30|19173.91|19173.91|19173.91|19173.91|19173.91|19173.91|19173.91|19173.91|0
1641306700000|2022-01-04 14:31:40|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|19174.46|0
1641306710000|2022-01-04 14:31:50|19172.53|19172.53|19172.53|19172.53|19172.53|19172.53|19172.53|19172.53|0
1641306720000|2022-01-04 14:32:00|19173.28|19173.28|19173.28|19173.28|19173.28|19173.28|19173.28|19173.28|0
1641306750000|2022-01-04 14:32:30|19172.64|19172.64|19170.81|19170.81|19172.64|19172.64|19170.81|19170.81|0
1641306760000|2022-01-04 14:32:40|19171.36|19171.36|19167.89|19167.89|19172.11|19172.11|19167.89|19167.89|0
1641306780000|2022-01-04 14:33:00|19168.98|19168.98|19170.53|19170.53|19173|19173|19168.98|19168.98|0
1641306790000|2022-01-04 14:33:10|19169.43|19169.43|19169.43|19169.43|19169.43|19169.43|19169.43|19169.43|0
1641306800000|2022-01-04 14:33:20|19170.08|19170.08|19170.08|19170.08|19170.08|19170.08|19170.08|19170.08|0
1641306840000|2022-01-04 14:34:00|19173.17|19173.17|19173.17|19173.17|19173.17|19173.17|19173.17|19173.17|0
1641306850000|2022-01-04 14:34:10|19174.64|19174.64|19174.64|19174.64|19174.64|19174.64|19174.64|19174.64|0
1641306860000|2022-01-04 14:34:20|19175.12|19175.12|19175.12|19175.12|19175.12|19175.12|19175.12|19175.12|0
1641306870000|2022-01-04 14:34:30|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|0
1641306880000|2022-01-04 14:34:40|19172.82|19172.82|19172.18|19172.18|19172.82|19172.82|19172.18|19172.18|0
1641306890000|2022-01-04 14:34:50|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|0
1641306900000|2022-01-04 14:35:00|19171.82|19171.82|19171.82|19171.82|19171.82|19171.82|19171.82|19171.82|0
1641306910000|2022-01-04 14:35:10|19171.27|19171.27|19171.27|19171.27|19171.27|19171.27|19171.27|19171.27|0
1641306920000|2022-01-04 14:35:20|19168.17|19168.17|19168.17|19168.17|19168.17|19168.17|19168.17|19168.17|0
1641306930000|2022-01-04 14:35:30|19166.89|19166.89|19168.82|19168.82|19168.82|19168.82|19166.89|19166.89|0
1641306950000|2022-01-04 14:35:50|19168.44|19168.44|19164.04|19164.04|19168.44|19168.44|19164.04|19164.04|0
1641306960000|2022-01-04 14:36:00|19164.79|19164.79|19164.79|19164.79|19164.79|19164.79|19164.79|19164.79|0
1641306980000|2022-01-04 14:36:20|19165.34|19165.34|19165.34|19165.34|19165.34|19165.34|19165.34|19165.34|0
1641306990000|2022-01-04 14:36:30|19165.98|19165.98|19165.98|19165.98|19165.98|19165.98|19165.98|19165.98|0
1641307010000|2022-01-04 14:36:50|19166.63|19166.63|19166.63|19166.63|19166.63|19166.63|19166.63|19166.63|0
1641307030000|2022-01-04 14:37:10|19165.34|19165.34|19165.34|19165.34|19165.34|19165.34|19165.34|19165.34|0
1641307040000|2022-01-04 14:37:20|19165.83|19165.83|19158.66|19158.66|19165.83|19165.83|19158.66|19158.66|0
1641307050000|2022-01-04 14:37:30|19161.76|19161.76|19161.76|19161.76|19161.76|19161.76|19161.76|19161.76|0
1641307080000|2022-01-04 14:38:00|19160.78|19160.78|19160.78|19160.78|19160.78|19160.78|19160.78|19160.78|0
1641307090000|2022-01-04 14:38:10|19159.81|19159.81|19159.32|19159.32|19159.81|19159.81|19159.32|19159.32|0
1641307130000|2022-01-04 14:38:50|19162.41|19162.41|19162.41|19162.41|19165.51|19165.51|19162.41|19162.41|0
1641307150000|2022-01-04 14:39:10|19162.96|19162.96|19161.68|19161.68|19162.96|19162.96|19158.58|19158.58|0
1641307160000|2022-01-04 14:39:20|19158.58|19158.58|19158.58|19158.58|19158.58|19158.58|19158.58|19158.58|0
1641307170000|2022-01-04 14:39:30|19160.09|19160.09|19160.09|19160.09|19160.09|19160.09|19160.09|19160.09|0
1641307190000|2022-01-04 14:39:50|19161.37|19161.37|19162.65|19162.65|19163.3|19163.3|19161.37|19161.37|0
1641307200000|2022-01-04 14:40:00|19178.74|19178.74|19181.95|19181.95|19181.95|19181.95|19178.74|19178.74|0
1641307230000|2022-01-04 14:40:30|19182.32|19182.32|19182.32|19182.32|19182.32|19182.32|19182.32|19182.32|0
1641307250000|2022-01-04 14:40:50|19181.78|19181.78|19181.13|19181.13|19181.78|19181.78|19181.13|19181.13|0
1641307270000|2022-01-04 14:41:10|19181.78|19181.78|19182.42|19182.42|19182.42|19182.42|19181.78|19181.78|0
1641307280000|2022-01-04 14:41:20|19179.32|19179.32|19179.32|19179.32|19179.32|19179.32|19179.32|19179.32|0
1641307300000|2022-01-04 14:41:40|19181.89|19181.89|19180.01|19180.01|19181.89|19181.89|19180.01|19180.01|0
1641307310000|2022-01-04 14:41:50|19181.29|19181.29|19181.29|19181.29|19181.29|19181.29|19181.29|19181.29|0
1641307320000|2022-01-04 14:42:00|19178.19|19178.19|19159.54|19159.54|19178.19|19178.19|19159.54|19159.54|0
1641307330000|2022-01-04 14:42:10|19157.62|19157.62|19160.82|19160.82|19161.47|19161.47|19157.62|19157.62|0
1641307360000|2022-01-04 14:42:40|19163.92|19163.92|19163.92|19163.92|19163.92|19163.92|19163.92|19163.92|0
1641307380000|2022-01-04 14:43:00|19162.42|19162.42|19156.22|19156.22|19162.42|19162.42|19156.22|19156.22|0
1641307400000|2022-01-04 14:43:20|19156.6|19156.6|19156.6|19156.6|19156.6|19156.6|19156.6|19156.6|0
1641307420000|2022-01-04 14:43:40|19159.7|19159.7|19159.7|19159.7|19159.7|19159.7|19159.7|19159.7|0
1641307460000|2022-01-04 14:44:20|19157.13|19157.13|19157.13|19157.13|19157.13|19157.13|19157.13|19157.13|0
1641307470000|2022-01-04 14:44:30|19155.67|19155.67|19155.67|19155.67|19155.67|19155.67|19155.67|19155.67|0
1641307500000|2022-01-04 14:45:00|19156.31|19156.31|19156.31|19156.31|19156.31|19156.31|19156.31|19156.31|0
1641307510000|2022-01-04 14:45:10|19154.8|19154.8|19154.8|19154.8|19154.8|19154.8|19154.8|19154.8|0
1641307530000|2022-01-04 14:45:30|19155.35|19155.35|19155.35|19155.35|19155.35|19155.35|19155.35|19155.35|0
1641307550000|2022-01-04 14:45:50|19139.26|19139.26|19134.24|19134.24|19139.26|19139.26|19134.24|19134.24|0
1641307560000|2022-01-04 14:46:00|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|0
1641307580000|2022-01-04 14:46:20|19129.22|19129.22|19129.22|19129.22|19129.22|19129.22|19129.22|19129.22|0
1641307600000|2022-01-04 14:46:40|19130.35|19130.35|19130.35|19130.35|19130.35|19130.35|19130.35|19130.35|0
1641307610000|2022-01-04 14:46:50|19130.99|19130.99|19127.9|19127.9|19130.99|19130.99|19127.9|19127.9|0
1641307620000|2022-01-04 14:47:00|19126.43|19126.43|19126.43|19126.43|19126.43|19126.43|19126.43|19126.43|0
1641307640000|2022-01-04 14:47:20|19132.62|19132.62|19132.62|19132.62|19132.62|19132.62|19132.62|19132.62|0
1641307660000|2022-01-04 14:47:40|19129.53|19129.53|19129.53|19129.53|19129.53|19129.53|19129.53|19129.53|0
1641307670000|2022-01-04 14:47:50|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|19131.45|0
1641307680000|2022-01-04 14:48:00|19132.43|19132.43|19131.3|19131.3|19132.43|19132.43|19131.3|19131.3|0
1641307690000|2022-01-04 14:48:10|19130.02|19130.02|19139.31|19139.31|19139.31|19139.31|19130.02|19130.02|0
1641307700000|2022-01-04 14:48:20|19123.22|19123.22|19123.22|19123.22|19123.22|19123.22|19123.22|19123.22|0
1641307710000|2022-01-04 14:48:30|19124.35|19124.35|19123.6|19123.6|19124.73|19124.73|19123.6|19123.6|0
1641307740000|2022-01-04 14:49:00|19117.4|19117.4|19117.4|19117.4|19117.4|19117.4|19117.4|19117.4|0
1641307770000|2022-01-04 14:49:30|19115.48|19115.48|19115.48|19115.48|19115.48|19115.48|19115.48|19115.48|0
1641307780000|2022-01-04 14:49:40|19117.4|19117.4|19118.05|19118.05|19118.05|19118.05|19117.4|19117.4|0
1641307810000|2022-01-04 14:50:10|19116.95|19116.95|19116.95|19116.95|19116.95|19116.95|19116.95|19116.95|0
1641307830000|2022-01-04 14:50:30|19113.85|19113.85|19115.14|19115.14|19115.14|19115.14|19113.85|19113.85|0
1641307840000|2022-01-04 14:50:40|19116.42|19116.42|19119.52|19119.52|19119.52|19119.52|19116.42|19116.42|0
1641307850000|2022-01-04 14:50:50|19120.61|19120.61|19117.87|19117.87|19120.61|19120.61|19117.87|19117.87|0
1641307870000|2022-01-04 14:51:10|19118.42|19118.42|19124.87|19124.87|19124.87|19124.87|19118.42|19118.42|0
1641307880000|2022-01-04 14:51:20|19126.15|19126.15|19127.44|19127.44|19127.44|19127.44|19126.15|19126.15|0
1641307890000|2022-01-04 14:51:30|19126.8|19126.8|19126.15|19126.15|19126.8|19126.8|19126.15|19126.15|0
1641307920000|2022-01-04 14:52:00|19126.91|19126.91|19126.91|19126.91|19126.91|19126.91|19126.91|19126.91|0
1641307950000|2022-01-04 14:52:30|19130|19130|19130|19130|19130|19130|19130|19130|0
1641307970000|2022-01-04 14:52:50|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|0
1641308000000|2022-01-04 14:53:20|19136.2|19136.2|19136.2|19136.2|19136.2|19136.2|19136.2|19136.2|0
1641308020000|2022-01-04 14:53:40|19136.74|19136.74|19139.29|19139.29|19139.84|19139.84|19136.74|19136.74|0
1641308040000|2022-01-04 14:54:00|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|0
1641308060000|2022-01-04 14:54:20|19136.2|19136.2|19138.08|19138.08|19138.08|19138.08|19136.2|19136.2|0
1641308100000|2022-01-04 14:55:00|19138.45|19138.45|19138.45|19138.45|19138.45|19138.45|19138.45|19138.45|0
1641308110000|2022-01-04 14:55:10|19139.43|19139.43|19140.16|19140.16|19140.16|19140.16|19138.88|19138.88|0
1641308120000|2022-01-04 14:55:20|19133.97|19133.97|19133.97|19133.97|19133.97|19133.97|19133.97|19133.97|0
1641308130000|2022-01-04 14:55:30|19137.07|19137.07|19142.27|19142.27|19142.27|19142.27|19137.07|19137.07|0
1641308140000|2022-01-04 14:55:40|19140.99|19140.99|19140.34|19140.34|19140.99|19140.99|19140.34|19140.34|0
1641308160000|2022-01-04 14:56:00|19139.22|19139.22|19138.73|19138.73|19139.22|19139.22|19138.73|19138.73|0
1641308180000|2022-01-04 14:56:20|19139.86|19139.86|19140.76|19140.76|19140.76|19140.76|19139.48|19139.48|0
1641308200000|2022-01-04 14:56:40|19141.41|19141.41|19141.41|19141.41|19141.41|19141.41|19141.41|19141.41|0
1641308220000|2022-01-04 14:57:00|19144.5|19144.5|19143.86|19143.86|19144.5|19144.5|19143.86|19143.86|0
1641308230000|2022-01-04 14:57:10|19142.73|19142.73|19141.98|19141.98|19142.73|19142.73|19141.98|19141.98|0
1641308270000|2022-01-04 14:57:50|19141.43|19141.43|19139.2|19139.2|19141.43|19141.43|19139.2|19139.2|0
1641308280000|2022-01-04 14:58:00|19139.75|19139.75|19139.2|19139.2|19139.75|19139.75|19139.2|19139.2|0
1641308290000|2022-01-04 14:58:10|19137.92|19137.92|19137.92|19137.92|19137.92|19137.92|19137.92|19137.92|0
1641308310000|2022-01-04 14:58:30|19134.82|19134.82|19134.82|19134.82|19134.82|19134.82|19134.82|19134.82|0
1641308320000|2022-01-04 14:58:40|19135.37|19135.37|19135.37|19135.37|19135.37|19135.37|19135.37|19135.37|0
1641308330000|2022-01-04 14:58:50|19136.88|19136.88|19136.88|19136.88|19136.88|19136.88|19136.88|19136.88|0
1641308340000|2022-01-04 14:59:00|19139.14|19139.14|19158.32|19158.32|19158.32|19158.32|19139.14|19139.14|0
1641308360000|2022-01-04 14:59:20|19160.24|19160.24|19160.24|19160.24|19160.24|19160.24|19160.24|19160.24|0
1641308380000|2022-01-04 14:59:40|19159.6|19159.6|19158.47|19158.47|19159.6|19159.6|19158.47|19158.47|0
1641308390000|2022-01-04 14:59:50|19157.83|19157.83|19159.78|19159.78|19159.78|19159.78|19157.83|19157.83|0
1641308410000|2022-01-04 15:00:10|19160.16|19160.16|19160.16|19160.16|19160.16|19160.16|19160.16|19160.16|0
1641308420000|2022-01-04 15:00:20|19157.06|19157.06|19157.7|19157.7|19157.7|19157.7|19156.42|19156.42|0
1641308440000|2022-01-04 15:00:40|19158.35|19158.35|19160.27|19160.27|19160.91|19160.91|19158.35|19158.35|0
1641308450000|2022-01-04 15:00:50|19166.05|19166.05|19166.05|19166.05|19166.05|19166.05|19166.05|19166.05|0
1641308460000|2022-01-04 15:01:00|19164.09|19164.09|19167.19|19167.19|19167.19|19167.19|19164.09|19164.09|0
1641308480000|2022-01-04 15:01:20|19160.77|19160.77|19158.05|19158.05|19160.77|19160.77|19157.68|19157.68|0
1641308490000|2022-01-04 15:01:30|19154.32|19154.32|19155.15|19155.15|19156.13|19156.13|19153.03|19153.03|0
1641308520000|2022-01-04 15:02:00|19155.7|19155.7|19155.7|19155.7|19155.7|19155.7|19155.7|19155.7|0
1641308530000|2022-01-04 15:02:10|19149.51|19149.51|19148.96|19148.96|19149.51|19149.51|19148.96|19148.96|0
1641308550000|2022-01-04 15:02:30|19147.86|19147.86|19147.86|19147.86|19147.86|19147.86|19147.86|19147.86|0
1641308560000|2022-01-04 15:02:40|19150.96|19150.96|19150.96|19150.96|19150.96|19150.96|19150.96|19150.96|0
1641308590000|2022-01-04 15:03:10|19150.32|19150.32|19150.32|19150.32|19150.32|19150.32|19150.32|19150.32|0
1641308600000|2022-01-04 15:03:20|19147.22|19147.22|19147.22|19147.22|19147.22|19147.22|19147.22|19147.22|0
1641308630000|2022-01-04 15:03:50|19145.76|19145.76|19138.81|19138.81|19145.76|19145.76|19138.81|19138.81|0
1641308640000|2022-01-04 15:04:00|19145|19145|19144.8|19144.8|19145|19145|19143.87|19143.87|0
1641308650000|2022-01-04 15:04:10|19145.55|19145.55|19146.84|19146.84|19146.84|19146.84|19145.55|19145.55|0
1641308660000|2022-01-04 15:04:20|19143.74|19143.74|19143.74|19143.74|19143.74|19143.74|19143.74|19143.74|0
1641308670000|2022-01-04 15:04:30|19144.38|19144.38|19144.55|19144.55|19144.93|19144.93|19144.38|19144.38|0
1641308710000|2022-01-04 15:05:10|19138.89|19138.89|19140.17|19140.17|19140.17|19140.17|19138.89|19138.89|0
1641308730000|2022-01-04 15:05:30|19124.09|19124.09|19124.09|19124.09|19124.09|19124.09|19124.09|19124.09|0
1641308740000|2022-01-04 15:05:40|19127.18|19127.18|19124.09|19124.09|19127.18|19127.18|19124.09|19124.09|0
1641308780000|2022-01-04 15:06:20|19124.46|19124.46|19124.46|19124.46|19124.46|19124.46|19124.46|19124.46|0
1641308790000|2022-01-04 15:06:30|19125.01|19125.01|19125.18|19125.18|19125.18|19125.18|19124.64|19124.64|0
1641308820000|2022-01-04 15:07:00|19128.28|19128.28|19128.28|19128.28|19128.28|19128.28|19128.28|19128.28|0
1641308830000|2022-01-04 15:07:10|19128.66|19128.66|19128.66|19128.66|19128.66|19128.66|19128.66|19128.66|0
1641308840000|2022-01-04 15:07:20|19129.03|19129.03|19125.94|19125.94|19129.03|19129.03|19125.94|19125.94|0
1641308850000|2022-01-04 15:07:30|19126.58|19126.58|19126.58|19126.58|19126.58|19126.58|19126.58|19126.58|0
1641308900000|2022-01-04 15:08:20|19127.86|19127.86|19127.86|19127.86|19127.86|19127.86|19127.86|19127.86|0
1641308920000|2022-01-04 15:08:40|19129.15|19129.15|19129.15|19129.15|19129.15|19129.15|19129.15|19129.15|0
1641308940000|2022-01-04 15:09:00|19128.77|19128.77|19128.77|19128.77|19128.77|19128.77|19128.77|19128.77|0
1641308990000|2022-01-04 15:09:50|19125.67|19125.67|19122.58|19122.58|19125.67|19125.67|19122.58|19122.58|0
1641309000000|2022-01-04 15:10:00|19119.48|19119.48|19119.1|19119.1|19119.48|19119.48|19119.1|19119.1|0
1641309010000|2022-01-04 15:10:10|19112.91|19112.91|19112.91|19112.91|19112.91|19112.91|19112.91|19112.91|0
1641309030000|2022-01-04 15:10:30|19119.1|19119.1|19120.61|19120.61|19120.61|19120.61|19119.1|19119.1|0
1641309040000|2022-01-04 15:10:40|19117.51|19117.51|19117.51|19117.51|19117.51|19117.51|19117.51|19117.51|0
1641309060000|2022-01-04 15:11:00|19120.61|19120.61|19120.61|19120.61|19120.61|19120.61|19120.61|19120.61|0
1641309070000|2022-01-04 15:11:10|19122.87|19122.87|19123.51|19123.51|19124.15|19124.15|19122.87|19122.87|0
1641309080000|2022-01-04 15:11:20|19126.6|19126.6|19126.6|19126.6|19126.6|19126.6|19126.6|19126.6|0
1641309100000|2022-01-04 15:11:40|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|0
1641309120000|2022-01-04 15:12:00|19129.84|19129.84|19131.12|19131.12|19131.12|19131.12|19129.84|19129.84|0
1641309130000|2022-01-04 15:12:10|19128.55|19128.55|19128.55|19128.55|19128.55|19128.55|19128.55|19128.55|0
1641309140000|2022-01-04 15:12:20|19129.1|19129.1|19129.1|19129.1|19129.1|19129.1|19129.1|19129.1|0
1641309150000|2022-01-04 15:12:30|19130.75|19130.75|19129.47|19129.47|19130.75|19130.75|19129.47|19129.47|0
1641309170000|2022-01-04 15:12:50|19129.84|19129.84|19129.84|19129.84|19129.84|19129.84|19129.84|19129.84|0
1641309190000|2022-01-04 15:13:10|19130.22|19130.22|19130.22|19130.22|19130.22|19130.22|19130.22|19130.22|0
1641309200000|2022-01-04 15:13:20|19129.47|19129.47|19130.22|19130.22|19130.22|19130.22|19129.47|19129.47|0
1641309210000|2022-01-04 15:13:30|19132.78|19132.78|19132.78|19132.78|19132.78|19132.78|19132.78|19132.78|0
1641309230000|2022-01-04 15:13:50|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|0
1641309270000|2022-01-04 15:14:30|19134.24|19134.24|19134.24|19134.24|19134.24|19134.24|19134.24|19134.24|0
1641309280000|2022-01-04 15:14:40|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|0
1641309290000|2022-01-04 15:14:50|19147.22|19147.22|19147.22|19147.22|19147.22|19147.22|19147.22|19147.22|0
1641309300000|2022-01-04 15:15:00|19146.58|19146.58|19146.58|19146.58|19146.58|19146.58|19146.58|19146.58|0
1641309310000|2022-01-04 15:15:10|19147.07|19147.07|19147.07|19147.07|19147.07|19147.07|19147.07|19147.07|0
1641309360000|2022-01-04 15:16:00|19148.35|19148.35|19148.35|19148.35|19148.35|19148.35|19148.35|19148.35|0
1641309370000|2022-01-04 15:16:10|19149.48|19149.48|19149.48|19149.48|19149.48|19149.48|19149.48|19149.48|0
1641309380000|2022-01-04 15:16:20|19148.51|19148.51|19157.8|19157.8|19157.8|19157.8|19148.51|19148.51|0
1641309410000|2022-01-04 15:16:50|19154.7|19154.7|19155.98|19155.98|19155.98|19155.98|19154.7|19154.7|0
1641309420000|2022-01-04 15:17:00|19155.34|19155.34|19155.34|19155.34|19155.34|19155.34|19155.34|19155.34|0
1641309430000|2022-01-04 15:17:10|19158.44|19158.44|19157.31|19157.31|19158.44|19158.44|19157.31|19157.31|0
1641309450000|2022-01-04 15:17:30|19157.95|19157.95|19157.95|19157.95|19157.95|19157.95|19157.95|19157.95|0
1641309460000|2022-01-04 15:17:40|19157.31|19157.31|19157.31|19157.31|19157.31|19157.31|19157.31|19157.31|0
1641309510000|2022-01-04 15:18:30|19158.06|19158.06|19147.4|19147.4|19158.61|19158.61|19147.4|19147.4|0
1641309520000|2022-01-04 15:18:40|19146.27|19146.27|19146.27|19146.27|19146.27|19146.27|19145.51|19145.51|0
1641309540000|2022-01-04 15:19:00|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|0
1641309550000|2022-01-04 15:19:10|19146.27|19146.27|19146.27|19146.27|19146.27|19146.27|19146.27|19146.27|0
1641309560000|2022-01-04 15:19:20|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|0
1641309570000|2022-01-04 15:19:30|19146.27|19146.27|19152.46|19152.46|19152.46|19152.46|19146.27|19146.27|0
1641309580000|2022-01-04 15:19:40|19155.56|19155.56|19155.56|19155.56|19155.56|19155.56|19155.56|19155.56|0
1641309590000|2022-01-04 15:19:50|19152.46|19152.46|19152.46|19152.46|19152.46|19152.46|19152.46|19152.46|0
1641309610000|2022-01-04 15:20:10|19151.82|19151.82|19151.82|19151.82|19151.82|19151.82|19151.82|19151.82|0
1641309620000|2022-01-04 15:20:20|19154.91|19154.91|19156.42|19156.42|19156.42|19156.42|19154.91|19154.91|0
1641309630000|2022-01-04 15:20:30|19155.67|19155.67|19156.95|19156.95|19156.95|19156.95|19155.67|19155.67|0
1641309640000|2022-01-04 15:20:40|19160.05|19160.05|19160.05|19160.05|19161.33|19161.33|19160.05|19160.05|0
1641309670000|2022-01-04 15:21:10|19156.95|19156.95|19159.41|19159.41|19160.05|19160.05|19156.95|19156.95|0
1641309700000|2022-01-04 15:21:40|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|19161.26|0
1641309710000|2022-01-04 15:21:50|19160.71|19160.71|19160.71|19160.71|19160.71|19160.71|19160.71|19160.71|0
1641309720000|2022-01-04 15:22:00|19162.21|19162.21|19162.85|19162.85|19162.85|19162.85|19162.21|19162.21|0
1641309760000|2022-01-04 15:22:40|19165.95|19165.95|19162.85|19162.85|19166.59|19166.59|19162.85|19162.85|0
1641309770000|2022-01-04 15:22:50|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|19169.05|0
1641309790000|2022-01-04 15:23:10|19167.92|19167.92|19167.17|19167.17|19167.92|19167.92|19167.17|19167.17|0
1641309810000|2022-01-04 15:23:30|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|19170.26|0
1641309830000|2022-01-04 15:23:50|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|0
1641309840000|2022-01-04 15:24:00|19163.43|19163.43|19183.36|19183.36|19183.36|19183.36|19163.43|19163.43|0
1641309850000|2022-01-04 15:24:10|19184.49|19184.49|19186.44|19186.44|19186.44|19186.44|19184.49|19184.49|0
1641309860000|2022-01-04 15:24:20|19187.42|19187.42|19187.42|19187.42|19187.42|19187.42|19187.42|19187.42|0
1641309870000|2022-01-04 15:24:30|19187.97|19187.97|19189.1|19189.1|19189.1|19189.1|19187.97|19187.97|0
1641309880000|2022-01-04 15:24:40|19192.11|19192.11|19193.39|19193.39|19193.39|19193.39|19192.11|19192.11|0
1641309890000|2022-01-04 15:24:50|19194.85|19194.85|19194.85|19194.85|19194.85|19194.85|19194.85|19194.85|0
1641309910000|2022-01-04 15:25:10|19194.21|19194.21|19194.21|19194.21|19194.21|19194.21|19194.21|19194.21|0
1641309920000|2022-01-04 15:25:20|19192.71|19192.71|19190.45|19190.45|19192.71|19192.71|19190.45|19190.45|0
1641309940000|2022-01-04 15:25:40|19193.55|19193.55|19193.55|19193.55|19193.55|19193.55|19193.55|19193.55|0
1641309960000|2022-01-04 15:26:00|19177.46|19177.46|19177.46|19177.46|19177.46|19177.46|19177.46|19177.46|0
1641309990000|2022-01-04 15:26:30|19179.72|19179.72|19179.72|19179.72|19179.72|19179.72|19179.72|19179.72|0
1641310000000|2022-01-04 15:26:40|19179.23|19179.23|19179.23|19179.23|19179.23|19179.23|19179.23|19179.23|0
1641310010000|2022-01-04 15:26:50|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|0
1641310050000|2022-01-04 15:27:30|19174.67|19174.67|19174.03|19174.03|19174.67|19174.67|19174.03|19174.03|0
1641310070000|2022-01-04 15:27:50|19180.22|19180.22|19182.15|19182.15|19182.15|19182.15|19180.22|19180.22|0
1641310080000|2022-01-04 15:28:00|19185.24|19185.24|19185.24|19185.24|19185.24|19185.24|19185.24|19185.24|0
1641310090000|2022-01-04 15:28:10|19189.47|19189.47|19208.65|19208.65|19208.65|19208.65|19189.47|19189.47|0
1641310100000|2022-01-04 15:28:20|19209.93|19209.93|19210.48|19210.48|19210.48|19210.48|19208.74|19208.74|0
1641310110000|2022-01-04 15:28:30|19207.39|19207.39|19207.39|19207.39|19207.39|19207.39|19207.39|19207.39|0
1641310140000|2022-01-04 15:29:00|19206.74|19206.74|19205.95|19205.95|19208.21|19208.21|19205.95|19205.95|0
1641310150000|2022-01-04 15:29:10|19202.85|19202.85|19202.85|19202.85|19202.85|19202.85|19202.85|19202.85|0
1641310160000|2022-01-04 15:29:20|19209.05|19209.05|19209.05|19209.05|19209.05|19209.05|19209.05|19209.05|0
1641310190000|2022-01-04 15:29:50|19205.95|19205.95|19206.59|19206.59|19206.59|19206.59|19205.95|19205.95|0
1641310200000|2022-01-04 15:30:00|19207.23|19207.23|19208.36|19208.36|19208.36|19208.36|19207.23|19207.23|0
1641310210000|2022-01-04 15:30:10|19205.27|19205.27|19205.27|19205.27|19205.27|19205.27|19205.27|19205.27|0
1641310220000|2022-01-04 15:30:20|19189.18|19189.18|19188.54|19188.54|19189.18|19189.18|19188.54|19188.54|0
1641310240000|2022-01-04 15:30:40|19186.61|19186.61|19186.61|19186.61|19186.61|19186.61|19186.61|19186.61|0
1641310280000|2022-01-04 15:31:20|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|0
1641310290000|2022-01-04 15:31:30|19183.71|19183.71|19182.21|19182.21|19183.71|19183.71|19182.21|19182.21|0
1641310300000|2022-01-04 15:31:40|19179.11|19179.11|19179.11|19179.11|19179.11|19179.11|19179.11|19179.11|0
1641310310000|2022-01-04 15:31:50|19182.21|19182.21|19184.96|19184.96|19184.96|19184.96|19179.11|19179.11|0
1641310320000|2022-01-04 15:32:00|19183.45|19183.45|19185.1|19185.1|19189.65|19189.65|19183.45|19183.45|0
1641310330000|2022-01-04 15:32:10|19187.05|19187.05|19188.56|19188.56|19188.56|19188.56|19187.05|19187.05|0
1641310340000|2022-01-04 15:32:20|19190.06|19190.06|19190.06|19190.06|19190.06|19190.06|19190.06|19190.06|0
1641310370000|2022-01-04 15:32:50|19188.78|19188.78|19204.22|19204.22|19204.22|19204.22|19181.94|19181.94|0
1641310390000|2022-01-04 15:33:10|19202.72|19202.72|19202.72|19202.72|19202.72|19202.72|19202.72|19202.72|0
1641310410000|2022-01-04 15:33:30|19201.62|19201.62|19201.62|19201.62|19201.62|19201.62|19201.62|19201.62|0
1641310440000|2022-01-04 15:34:00|19204.72|19204.72|19204.72|19204.72|19204.72|19204.72|19204.72|19204.72|0
1641310450000|2022-01-04 15:34:10|19201.62|19201.62|19201.62|19201.62|19201.62|19201.62|19201.62|19201.62|0
1641310470000|2022-01-04 15:34:30|19200.34|19200.34|19200.98|19200.98|19200.98|19200.98|19200.34|19200.34|0
1641310480000|2022-01-04 15:34:40|19202.26|19202.26|19201.71|19201.71|19202.26|19202.26|19201.71|19201.71|0
1641310500000|2022-01-04 15:35:00|19201.16|19201.16|19203.71|19203.71|19203.71|19203.71|19200.62|19200.62|0
1641310510000|2022-01-04 15:35:10|19203.16|19203.16|19203.16|19203.16|19203.16|19203.16|19203.16|19203.16|0
1641310520000|2022-01-04 15:35:20|19204.67|19204.67|19204.67|19204.67|19204.67|19204.67|19204.67|19204.67|0
1641310570000|2022-01-04 15:36:10|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|0
1641310600000|2022-01-04 15:36:40|19206.06|19206.06|19206.06|19206.06|19206.06|19206.06|19206.06|19206.06|0
1641310620000|2022-01-04 15:37:00|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|19205.42|0
1641310640000|2022-01-04 15:37:20|19204.78|19204.78|19204.69|19204.69|19204.78|19204.78|19204.14|19204.14|0
1641310650000|2022-01-04 15:37:30|19205.97|19205.97|19205.97|19205.97|19205.97|19205.97|19205.97|19205.97|0
1641310660000|2022-01-04 15:37:40|19205.33|19205.33|19205.33|19205.33|19205.33|19205.33|19205.33|19205.33|0
1641310690000|2022-01-04 15:38:10|19199.14|19199.14|19201.26|19201.26|19202.23|19202.23|19199.14|19199.14|0
1641310700000|2022-01-04 15:38:20|19198.05|19198.05|19203.07|19203.07|19203.07|19203.07|19198.05|19198.05|0
1641310710000|2022-01-04 15:38:30|19219.15|19219.15|19219.15|19219.15|19219.15|19219.15|19219.15|19219.15|0
1641310720000|2022-01-04 15:38:40|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|0
1641310730000|2022-01-04 15:38:50|19204.57|19204.57|19204.57|19204.57|19204.57|19204.57|19204.57|19204.57|0
1641310760000|2022-01-04 15:39:20|19201.48|19201.48|19201.48|19201.48|19201.48|19201.48|19201.48|19201.48|0
1641310790000|2022-01-04 15:39:50|19204.57|19204.57|19207.67|19207.67|19213.86|19213.86|19201.48|19201.48|0
1641310800000|2022-01-04 15:40:00|19209.6|19209.6|19210.14|19210.14|19210.14|19210.14|19209.6|19209.6|0
1641310810000|2022-01-04 15:40:10|19226.23|19226.23|19210.14|19210.14|19226.23|19226.23|19210.14|19210.14|0
1641310820000|2022-01-04 15:40:20|19209.5|19209.5|19209.5|19209.5|19209.5|19209.5|19209.5|19209.5|0
1641310840000|2022-01-04 15:40:40|19215.7|19215.7|19209.5|19209.5|19215.7|19215.7|19209.5|19209.5|0
1641310850000|2022-01-04 15:40:50|19206.29|19206.29|19204.37|19204.37|19206.29|19206.29|19204.37|19204.37|0
1641310900000|2022-01-04 15:41:40|19206.81|19206.81|19206.81|19206.81|19206.81|19206.81|19206.81|19206.81|0
1641310910000|2022-01-04 15:41:50|19208.76|19208.76|19224.85|19224.85|19224.85|19224.85|19208.76|19208.76|0
1641310920000|2022-01-04 15:42:00|19226.35|19226.35|19226.35|19226.35|19226.35|19226.35|19226.35|19226.35|0
1641310930000|2022-01-04 15:42:10|19226.84|19226.84|19226.84|19226.84|19226.84|19226.84|19226.84|19226.84|0
1641310940000|2022-01-04 15:42:20|19224.91|19224.91|19217.48|19217.48|19224.91|19224.91|19216.46|19216.46|0
1641310950000|2022-01-04 15:42:30|19216.2|19216.2|19216.2|19216.2|19216.2|19216.2|19216.2|19216.2|0
1641310960000|2022-01-04 15:42:40|19214.92|19214.92|19215.56|19215.56|19216.2|19216.2|19214.92|19214.92|0
1641310970000|2022-01-04 15:42:50|19209.36|19209.36|19209.36|19209.36|19209.36|19209.36|19209.36|19209.36|0
1641311000000|2022-01-04 15:43:20|19210.65|19210.65|19210.01|19210.01|19210.65|19210.65|19210.01|19210.01|0
1641311010000|2022-01-04 15:43:30|19209.46|19209.46|19209.46|19209.46|19209.46|19209.46|19209.46|19209.46|0
1641311020000|2022-01-04 15:43:40|19211.38|19211.38|19211.38|19211.38|19212.02|19212.02|19211.38|19211.38|0
1641311030000|2022-01-04 15:43:50|19209.46|19209.46|19225.54|19225.54|19225.54|19225.54|19209.46|19209.46|0
1641311040000|2022-01-04 15:44:00|19227.47|19227.47|19224.37|19224.37|19227.47|19227.47|19224.37|19224.37|0
1641311050000|2022-01-04 15:44:10|19225.88|19225.88|19222.14|19222.14|19225.88|19225.88|19222.14|19222.14|0
1641311060000|2022-01-04 15:44:20|19222.78|19222.78|19222.78|19222.78|19224.06|19224.06|19222.78|19222.78|0
1641311070000|2022-01-04 15:44:30|19222.14|19222.14|19222.14|19222.14|19222.14|19222.14|19222.14|19222.14|0
1641311090000|2022-01-04 15:44:50|19224.7|19224.7|19223.2|19223.2|19224.7|19224.7|19223.2|19223.2|0
1641311100000|2022-01-04 15:45:00|19223.84|19223.84|19225.3|19225.3|19225.3|19225.3|19223.84|19223.84|0
1641311110000|2022-01-04 15:45:10|19228.51|19228.51|19228.51|19228.51|19228.51|19228.51|19228.51|19228.51|0
1641311120000|2022-01-04 15:45:20|19234.71|19234.71|19230.32|19230.32|19234.71|19234.71|19227.34|19227.34|0
1641311130000|2022-01-04 15:45:30|19233.42|19233.42|19233.42|19233.42|19233.42|19233.42|19233.42|19233.42|0
1641311140000|2022-01-04 15:45:40|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|19235.34|0
1641311150000|2022-01-04 15:45:50|19236.44|19236.44|19236.44|19236.44|19236.44|19236.44|19236.44|19236.44|0
1641311160000|2022-01-04 15:46:00|19235.89|19235.89|19236.57|19236.57|19236.57|19236.57|19233.48|19233.48|0
1641311180000|2022-01-04 15:46:20|19239.67|19239.67|19240.31|19240.31|19240.31|19240.31|19239.67|19239.67|0
1641311190000|2022-01-04 15:46:30|19239.03|19239.03|19239.41|19239.41|19239.41|19239.41|19239.03|19239.03|0
1641311210000|2022-01-04 15:46:50|19238.65|19238.65|19238.65|19238.65|19238.65|19238.65|19238.65|19238.65|0
1641311230000|2022-01-04 15:47:10|19240.16|19240.16|19240.16|19240.16|19240.16|19240.16|19240.16|19240.16|0
1641311240000|2022-01-04 15:47:20|19239.52|19239.52|19239.52|19239.52|19239.52|19239.52|19239.52|19239.52|0
1641311250000|2022-01-04 15:47:30|19242.61|19242.61|19242.61|19242.61|19242.61|19242.61|19242.61|19242.61|0
1641311260000|2022-01-04 15:47:40|19242.99|19242.99|19240.73|19240.73|19242.99|19242.99|19240.73|19240.73|0
1641311270000|2022-01-04 15:47:50|19243.83|19243.83|19243.83|19243.83|19243.83|19243.83|19243.83|19243.83|0
1641311290000|2022-01-04 15:48:10|19245.29|19245.29|19245.29|19245.29|19245.29|19245.29|19245.29|19245.29|0
1641311320000|2022-01-04 15:48:40|19248.3|19248.3|19247.66|19247.66|19248.3|19248.3|19247.66|19247.66|0
1641311330000|2022-01-04 15:48:50|19246.91|19246.91|19244.98|19244.98|19246.91|19246.91|19244.98|19244.98|0
1641311390000|2022-01-04 15:49:50|19246.86|19246.86|19246.86|19246.86|19246.86|19246.86|19246.86|19246.86|0
1641311400000|2022-01-04 15:50:00|19243.77|19243.77|19243.77|19243.77|19243.77|19243.77|19243.77|19243.77|0
1641311410000|2022-01-04 15:50:10|19242.48|19242.48|19242.48|19242.48|19243.13|19243.13|19242.48|19242.48|0
1641311420000|2022-01-04 15:50:20|19245.05|19245.05|19245.05|19245.05|19245.05|19245.05|19245.05|19245.05|0
1641311430000|2022-01-04 15:50:30|19246.98|19246.98|19246.98|19246.98|19246.98|19246.98|19246.98|19246.98|0
1641311440000|2022-01-04 15:50:40|19243.13|19243.13|19240.71|19240.71|19243.13|19243.13|19240.71|19240.71|0
1641311450000|2022-01-04 15:50:50|19241.26|19241.26|19244.36|19244.36|19244.36|19244.36|19241.26|19241.26|0
1641311470000|2022-01-04 15:51:10|19246.28|19246.28|19246.28|19246.28|19246.28|19246.28|19246.28|19246.28|0
1641311520000|2022-01-04 15:52:00|19230.2|19230.2|19230.2|19230.2|19230.2|19230.2|19214.11|19214.11|0
1641311550000|2022-01-04 15:52:30|19232.46|19232.46|19232.46|19232.46|19232.46|19232.46|19232.46|19232.46|0
1641311560000|2022-01-04 15:52:40|19231.82|19231.82|19229.93|19229.93|19231.82|19231.82|19229.93|19229.93|0
1641311570000|2022-01-04 15:52:50|19229.45|19229.45|19225.71|19225.71|19229.45|19229.45|19225.71|19225.71|0
1641311600000|2022-01-04 15:53:20|19224.95|19224.95|19224.95|19224.95|19241.04|19241.04|19224.95|19224.95|0
1641311620000|2022-01-04 15:53:40|19228.05|19228.05|19228.05|19228.05|19228.05|19228.05|19228.05|19228.05|0
1641311630000|2022-01-04 15:53:50|19229.98|19229.98|19229.98|19229.98|19229.98|19229.98|19229.98|19229.98|0
1641311650000|2022-01-04 15:54:10|19231.48|19231.48|19232.61|19232.61|19232.61|19232.61|19231.48|19231.48|0
1641311660000|2022-01-04 15:54:20|19233.16|19233.16|19233.16|19233.16|19233.16|19233.16|19233.16|19233.16|0
1641311700000|2022-01-04 15:55:00|19235.11|19235.11|19254.25|19254.25|19254.25|19254.25|19235.11|19235.11|0
1641311710000|2022-01-04 15:55:10|19257.35|19257.35|19257.99|19257.99|19257.99|19257.99|19257.35|19257.35|0
1641311720000|2022-01-04 15:55:20|19261.09|19261.09|19261.73|19261.73|19261.73|19261.73|19261.09|19261.09|0
1641311730000|2022-01-04 15:55:30|19263.23|19263.23|19263.23|19263.23|19263.23|19263.23|19261.73|19261.73|0
1641311740000|2022-01-04 15:55:40|19262.74|19262.74|19262.74|19262.74|19262.74|19262.74|19262.74|19262.74|0
1641311760000|2022-01-04 15:56:00|19262.26|19262.26|19261.16|19261.16|19262.26|19262.26|19261.16|19261.16|0
1641311770000|2022-01-04 15:56:10|19257.02|19257.02|19255.74|19255.74|19257.02|19257.02|19255.74|19255.74|0
1641311780000|2022-01-04 15:56:20|19255.19|19255.19|19255.19|19255.19|19255.19|19255.19|19255.19|19255.19|0
1641311840000|2022-01-04 15:57:20|19255.68|19255.68|19254.7|19254.7|19255.68|19255.68|19254.7|19254.7|0
1641311860000|2022-01-04 15:57:40|19252.82|19252.82|19252.82|19252.82|19252.82|19252.82|19252.82|19252.82|0
1641311870000|2022-01-04 15:57:50|19252.33|19252.33|19252.33|19252.33|19252.33|19252.33|19252.33|19252.33|0
1641311880000|2022-01-04 15:58:00|19252.88|19252.88|19252.88|19252.88|19252.88|19252.88|19252.88|19252.88|0
1641311890000|2022-01-04 15:58:10|19254.76|19254.76|19254.76|19254.76|19254.76|19254.76|19254.76|19254.76|0
1641311900000|2022-01-04 15:58:20|19254.12|19254.12|19254.12|19254.12|19254.12|19254.12|19254.12|19254.12|0
1641311910000|2022-01-04 15:58:30|19255.62|19255.62|19254.5|19254.5|19255.62|19255.62|19254.5|19254.5|0
1641311940000|2022-01-04 15:59:00|19256.38|19256.38|19256.38|19256.38|19256.38|19256.38|19256.38|19256.38|0
1641311950000|2022-01-04 15:59:10|19256|19256|19256|19256|19256|19256|19256|19256|0
1641311970000|2022-01-04 15:59:30|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|0
1641311990000|2022-01-04 15:59:50|19255|19255|19255|19255|19255.54|19255.54|19255|19255|0
1641312000000|2022-01-04 16:00:00|19254.45|19254.45|19254.45|19254.45|19254.45|19254.45|19254.45|19254.45|0
1641312010000|2022-01-04 16:00:10|19251.35|19251.35|19239.8|19239.8|19256.9|19256.9|19239.8|19239.8|0
1641312020000|2022-01-04 16:00:20|19238.34|19238.34|19237.79|19237.79|19238.34|19238.34|19237.79|19237.79|0
1641312070000|2022-01-04 16:01:10|19238.16|19238.16|19234.42|19234.42|19238.16|19238.16|19234.42|19234.42|0
1641312090000|2022-01-04 16:01:30|19232.5|19232.5|19229.4|19229.4|19232.5|19232.5|19229.4|19229.4|0
1641312100000|2022-01-04 16:01:40|19227.52|19227.52|19227.52|19227.52|19227.52|19227.52|19227.52|19227.52|0
1641312110000|2022-01-04 16:01:50|19227.15|19227.15|19227.15|19227.15|19227.15|19227.15|19227.15|19227.15|0
1641312120000|2022-01-04 16:02:00|19228.27|19228.27|19233.66|19233.66|19233.66|19233.66|19228.27|19228.27|0
1641312150000|2022-01-04 16:02:30|19232.91|19232.91|19232.36|19232.36|19232.91|19232.91|19232.36|19232.36|0
1641312170000|2022-01-04 16:02:50|19234.28|19234.28|19233.64|19233.64|19234.28|19234.28|19233.64|19233.64|0
1641312180000|2022-01-04 16:03:00|19232.54|19232.54|19232.54|19232.54|19232.54|19232.54|19232.54|19232.54|0
1641312190000|2022-01-04 16:03:10|19229.45|19229.45|19228.81|19228.81|19229.45|19229.45|19225.07|19225.07|0
1641312200000|2022-01-04 16:03:20|19225.71|19225.71|19225.71|19225.71|19225.71|19225.71|19225.71|19225.71|0
1641312220000|2022-01-04 16:03:40|19224.96|19224.96|19224.96|19224.96|19224.96|19224.96|19224.96|19224.96|0
1641312230000|2022-01-04 16:03:50|19224.41|19224.41|19224.41|19224.41|19224.41|19224.41|19224.41|19224.41|0
1641312240000|2022-01-04 16:04:00|19223.86|19223.86|19223.86|19223.86|19223.86|19223.86|19223.86|19223.86|0
1641312270000|2022-01-04 16:04:30|19223.22|19223.22|19223.22|19223.22|19223.22|19223.22|19223.22|19223.22|0
1641312280000|2022-01-04 16:04:40|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|0
1641312290000|2022-01-04 16:04:50|19223.67|19223.67|19223.67|19223.67|19223.67|19223.67|19223.67|19223.67|0
1641312300000|2022-01-04 16:05:00|19220.58|19220.58|19223.03|19223.03|19223.03|19223.03|19219.93|19219.93|0
1641312320000|2022-01-04 16:05:20|19219.93|19219.93|19221.11|19221.11|19223.03|19223.03|19219.93|19219.93|0
1641312330000|2022-01-04 16:05:30|19219.15|19219.15|19216.59|19216.59|19219.15|19219.15|19216.59|19216.59|0
1641312340000|2022-01-04 16:05:40|19211.57|19211.57|19211.57|19211.57|19211.57|19211.57|19211.57|19211.57|0
1641312370000|2022-01-04 16:06:10|19214.77|19214.77|19215.42|19215.42|19215.42|19215.42|19214.77|19214.77|0
1641312400000|2022-01-04 16:06:40|19218.62|19218.62|19218.62|19218.62|19218.62|19218.62|19218.62|19218.62|0
1641312410000|2022-01-04 16:06:50|19217.34|19217.34|19217.34|19217.34|19217.34|19217.34|19217.34|19217.34|0
1641312420000|2022-01-04 16:07:00|19216.7|19216.7|19216.7|19216.7|19216.7|19216.7|19216.7|19216.7|0
1641312430000|2022-01-04 16:07:10|19215.42|19215.42|19215.42|19215.42|19216.7|19216.7|19215.42|19215.42|0
1641312440000|2022-01-04 16:07:20|19214.77|19214.77|19214.77|19214.77|19214.77|19214.77|19214.77|19214.77|0
1641312450000|2022-01-04 16:07:30|19214.13|19214.13|19212.85|19212.85|19214.13|19214.13|19212.85|19212.85|0
1641312460000|2022-01-04 16:07:40|19213.49|19213.49|19211.61|19211.61|19213.49|19213.49|19211.61|19211.61|0
1641312510000|2022-01-04 16:08:30|19214.82|19214.82|19207.82|19207.82|19214.82|19214.82|19207.82|19207.82|0
1641312540000|2022-01-04 16:09:00|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|0
1641312550000|2022-01-04 16:09:10|19208.46|19208.46|19214.65|19214.65|19214.65|19214.65|19208.46|19208.46|0
1641312580000|2022-01-04 16:09:40|19215.4|19215.4|19215.4|19215.4|19215.4|19215.4|19215.4|19215.4|0
1641312590000|2022-01-04 16:09:50|19215.95|19215.95|19215.95|19215.95|19215.95|19215.95|19215.95|19215.95|0
1641312600000|2022-01-04 16:10:00|19216.71|19216.71|19216.71|19216.71|19216.71|19216.71|19216.71|19216.71|0
1641312620000|2022-01-04 16:10:20|19216.06|19216.06|19216.06|19216.06|19216.06|19216.06|19216.06|19216.06|0
1641312630000|2022-01-04 16:10:30|19212.97|19212.97|19212.97|19212.97|19212.97|19212.97|19212.97|19212.97|0
1641312650000|2022-01-04 16:10:50|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|0
1641312670000|2022-01-04 16:11:10|19232.15|19232.15|19232.15|19232.15|19232.15|19232.15|19232.15|19232.15|0
1641312680000|2022-01-04 16:11:20|19230.87|19230.87|19230.87|19230.87|19230.87|19230.87|19230.87|19230.87|0
1641312700000|2022-01-04 16:11:40|19231.84|19231.84|19231.84|19231.84|19231.84|19231.84|19231.84|19231.84|0
1641312710000|2022-01-04 16:11:50|19228.91|19228.91|19228.91|19228.91|19228.91|19228.91|19228.91|19228.91|0
1641312720000|2022-01-04 16:12:00|19230.04|19230.04|19230.04|19230.04|19230.04|19230.04|19230.04|19230.04|0
1641312730000|2022-01-04 16:12:10|19230.42|19230.42|19230.42|19230.42|19230.42|19230.42|19230.42|19230.42|0
1641312740000|2022-01-04 16:12:20|19231.4|19231.4|19232.52|19232.52|19232.52|19232.52|19231.4|19231.4|0
1641312750000|2022-01-04 16:12:30|19234.45|19234.45|19233.96|19233.96|19234.45|19234.45|19233.96|19233.96|0
1641312760000|2022-01-04 16:12:40|19233.32|19233.32|19232.04|19232.04|19233.32|19233.32|19232.04|19232.04|0
1641312770000|2022-01-04 16:12:50|19231.39|19231.39|19231.39|19231.39|19231.39|19231.39|19231.39|19231.39|0
1641312780000|2022-01-04 16:13:00|19232.15|19232.15|19234.07|19234.07|19234.07|19234.07|19232.15|19232.15|0
1641312790000|2022-01-04 16:13:10|19234.62|19234.62|19234.62|19234.62|19234.62|19234.62|19234.62|19234.62|0
1641312820000|2022-01-04 16:13:40|19232.7|19232.7|19232.7|19232.7|19232.7|19232.7|19232.7|19232.7|0
1641312830000|2022-01-04 16:13:50|19232.15|19232.15|19232.15|19232.15|19232.15|19232.15|19232.15|19232.15|0
1641312840000|2022-01-04 16:14:00|19231.51|19231.51|19231.51|19231.51|19231.51|19231.51|19231.51|19231.51|0
1641312850000|2022-01-04 16:14:10|19229.55|19229.55|19228.16|19228.16|19229.55|19229.55|19228.16|19228.16|0
1641312860000|2022-01-04 16:14:20|19227.78|19227.78|19227.03|19227.03|19227.78|19227.78|19227.03|19227.03|0
1641312890000|2022-01-04 16:14:50|19210.95|19210.95|19210.95|19210.95|19210.95|19210.95|19210.95|19210.95|0
1641312900000|2022-01-04 16:15:00|19207.1|19207.1|19208.38|19208.38|19208.38|19208.38|19207.1|19207.1|0
1641312910000|2022-01-04 16:15:10|19208.93|19208.93|19208.93|19208.93|19208.93|19208.93|19208.93|19208.93|0
1641312920000|2022-01-04 16:15:20|19210.85|19210.85|19210.85|19210.85|19210.85|19210.85|19210.85|19210.85|0
1641312980000|2022-01-04 16:16:20|19213.49|19213.49|19213.49|19213.49|19213.49|19213.49|19213.49|19213.49|0
1641313000000|2022-01-04 16:16:40|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|0
1641313010000|2022-01-04 16:16:50|19209.11|19209.11|19209.84|19209.84|19210.39|19210.39|19209.11|19209.11|0
1641313030000|2022-01-04 16:17:10|19210.97|19210.97|19210.97|19210.97|19210.97|19210.97|19210.97|19210.97|0
1641313050000|2022-01-04 16:17:30|19214.07|19214.07|19215.99|19215.99|19215.99|19215.99|19214.07|19214.07|0
1641313080000|2022-01-04 16:18:00|19222.18|19222.18|19214.71|19214.71|19222.18|19222.18|19214.71|19214.71|0
1641313090000|2022-01-04 16:18:10|19214.16|19214.16|19214.16|19214.16|19214.16|19214.16|19214.16|19214.16|0
1641313100000|2022-01-04 16:18:20|19213.52|19213.52|19213.52|19213.52|19213.52|19213.52|19213.52|19213.52|0
1641313110000|2022-01-04 16:18:30|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|0
1641313130000|2022-01-04 16:18:50|19210.31|19210.31|19209.03|19209.03|19210.95|19210.95|19209.03|19209.03|0
1641313140000|2022-01-04 16:19:00|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|19212.23|0
1641313170000|2022-01-04 16:19:30|19209.98|19209.98|19208.85|19208.85|19209.98|19209.98|19206.97|19206.97|0
1641313180000|2022-01-04 16:19:40|19213.98|19213.98|19212.06|19212.06|19213.98|19213.98|19212.06|19212.06|0
1641313190000|2022-01-04 16:19:50|19215.15|19215.15|19215.15|19215.15|19215.15|19215.15|19215.15|19215.15|0
1641313200000|2022-01-04 16:20:00|19217.1|19217.1|19218.39|19218.39|19218.39|19218.39|19217.1|19217.1|0
1641313210000|2022-01-04 16:20:10|19219.52|19219.52|19219.52|19219.52|19219.52|19219.52|19219.52|19219.52|0
1641313220000|2022-01-04 16:20:20|19220.16|19220.16|19220.16|19220.16|19220.16|19220.16|19220.16|19220.16|0
1641313230000|2022-01-04 16:20:30|19219.52|19219.52|19218.88|19218.88|19219.52|19219.52|19218.88|19218.88|0
1641313250000|2022-01-04 16:20:50|19221.97|19221.97|19222.35|19222.35|19222.35|19222.35|19221.97|19221.97|0
1641313260000|2022-01-04 16:21:00|19221.06|19221.06|19224.16|19224.16|19224.16|19224.16|19221.06|19221.06|0
1641313270000|2022-01-04 16:21:10|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|0
1641313290000|2022-01-04 16:21:30|19221.64|19221.64|19221.64|19221.64|19221.64|19221.64|19221.64|19221.64|0
1641313300000|2022-01-04 16:21:40|19222.28|19222.28|19222.28|19222.28|19222.28|19222.28|19222.28|19222.28|0
1641313330000|2022-01-04 16:22:10|19221.53|19221.53|19220.4|19220.4|19221.53|19221.53|19220.4|19220.4|0
1641313340000|2022-01-04 16:22:20|19221.04|19221.04|19221.04|19221.04|19221.04|19221.04|19221.04|19221.04|0
1641313350000|2022-01-04 16:22:30|19219.76|19219.76|19219.76|19219.76|19219.76|19219.76|19219.76|19219.76|0
1641313360000|2022-01-04 16:22:40|19222.85|19222.85|19222.85|19222.85|19222.85|19222.85|19222.85|19222.85|0
1641313380000|2022-01-04 16:23:00|19223.5|19223.5|19222.95|19222.95|19223.5|19223.5|19222.95|19222.95|0
1641313390000|2022-01-04 16:23:10|19223.5|19223.5|19224.14|19224.14|19224.14|19224.14|19223.5|19223.5|0
1641313410000|2022-01-04 16:23:30|19226.39|19226.39|19226.39|19226.39|19226.39|19226.39|19226.39|19226.39|0
1641313420000|2022-01-04 16:23:40|19225.11|19225.11|19224.47|19224.47|19225.11|19225.11|19224.47|19224.47|0
1641313430000|2022-01-04 16:23:50|19223.83|19223.83|19223.19|19223.19|19223.83|19223.83|19223.19|19223.19|0
1641313450000|2022-01-04 16:24:10|19221.26|19221.26|19220.71|19220.71|19221.26|19221.26|19220.07|19220.07|0
1641313460000|2022-01-04 16:24:20|19222|19222|19223.92|19223.92|19223.92|19223.92|19222|19222|0
1641313470000|2022-01-04 16:24:30|19227.02|19227.02|19227.02|19227.02|19227.02|19227.02|19227.02|19227.02|0
1641313480000|2022-01-04 16:24:40|19230.11|19230.11|19227.02|19227.02|19230.11|19230.11|19227.02|19227.02|0
1641313500000|2022-01-04 16:25:00|19226.38|19226.38|19219.43|19219.43|19226.38|19226.38|19219.43|19219.43|0
1641313510000|2022-01-04 16:25:10|19220.18|19220.18|19225.2|19225.2|19225.2|19225.2|19220.18|19220.18|0
1641313520000|2022-01-04 16:25:20|19231.4|19231.4|19230.27|19230.27|19231.4|19231.4|19230.27|19230.27|0
1641313530000|2022-01-04 16:25:30|19224.08|19224.08|19224.08|19224.08|19224.08|19224.08|19224.08|19224.08|0
1641313550000|2022-01-04 16:25:50|19225.96|19225.96|19222.61|19222.61|19225.96|19225.96|19222.61|19222.61|0
1641313560000|2022-01-04 16:26:00|19221.97|19221.97|19221.97|19221.97|19221.97|19221.97|19221.97|19221.97|0
1641313570000|2022-01-04 16:26:10|19205.88|19205.88|19205.34|19205.34|19205.88|19205.88|19205.34|19205.34|0
1641313580000|2022-01-04 16:26:20|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|19206.62|0
1641313620000|2022-01-04 16:27:00|19209.72|19209.72|19209.72|19209.72|19209.72|19209.72|19209.72|19209.72|0
1641313630000|2022-01-04 16:27:10|19208.96|19208.96|19207.46|19207.46|19208.96|19208.96|19207.46|19207.46|0
1641313640000|2022-01-04 16:27:20|19205.53|19205.53|19205.53|19205.53|19205.53|19205.53|19205.53|19205.53|0
1641313670000|2022-01-04 16:27:50|19203.61|19203.61|19205.11|19205.11|19205.11|19205.11|19203.61|19203.61|0
1641313680000|2022-01-04 16:28:00|19202.02|19202.02|19197.4|19197.4|19202.02|19202.02|19197.4|19197.4|0
1641313690000|2022-01-04 16:28:10|19199.32|19199.32|19199.32|19199.32|19199.32|19199.32|19199.32|19199.32|0
1641313700000|2022-01-04 16:28:20|19201.25|19201.25|19198.99|19198.99|19201.25|19201.25|19198.99|19198.99|0
1641313710000|2022-01-04 16:28:30|19200.91|19200.91|19202.01|19202.01|19202.01|19202.01|19200.91|19200.91|0
1641313720000|2022-01-04 16:28:40|19203.94|19203.94|19203.94|19203.94|19203.94|19203.94|19203.94|19203.94|0
1641313730000|2022-01-04 16:28:50|19205.89|19205.89|19211.13|19211.13|19211.13|19211.13|19205.89|19205.89|0
1641313740000|2022-01-04 16:29:00|19208.03|19208.03|19209.81|19209.81|19209.81|19209.81|19208.03|19208.03|0
1641313750000|2022-01-04 16:29:10|19209.32|19209.32|19211.66|19211.66|19212.79|19212.79|19209.32|19209.32|0
1641313760000|2022-01-04 16:29:20|19211.47|19211.47|19211.47|19211.47|19211.47|19211.47|19211.47|19211.47|0
1641313770000|2022-01-04 16:29:30|19213.73|19213.73|19213.09|19213.09|19217.47|19217.47|19213.09|19213.09|0
1641313780000|2022-01-04 16:29:40|19212.45|19212.45|19213.73|19213.73|19213.73|19213.73|19212.45|19212.45|0
1641313790000|2022-01-04 16:29:50|19214.37|19214.37|19214.37|19214.37|19214.37|19214.37|19214.37|19214.37|0
1641370520000|2022-01-05 08:15:20|19139.37|19139.37|19139.37|19139.37|19139.37|19139.37|19139.37|19139.37|0
1641370570000|2022-01-05 08:16:10|19133.17|19133.17|19133.17|19133.17|19133.17|19133.17|19133.17|19133.17|0
1641370630000|2022-01-05 08:17:10|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|0
1641370640000|2022-01-05 08:17:20|19123.89|19123.89|19123.89|19123.89|19123.89|19123.89|19123.89|19123.89|0
1641370680000|2022-01-05 08:18:00|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|0
1641370690000|2022-01-05 08:18:10|19162.25|19162.25|19165.35|19165.35|19165.35|19165.35|19162.25|19162.25|0
1641370700000|2022-01-05 08:18:20|19168.44|19168.44|19168.44|19168.44|19168.44|19168.44|19168.44|19168.44|0
1641370710000|2022-01-05 08:18:30|19169.54|19169.54|19168.03|19168.03|19169.54|19169.54|19168.03|19168.03|0
1641370720000|2022-01-05 08:18:40|19166.39|19166.39|19148.23|19148.23|19166.39|19166.39|19148.23|19148.23|0
1641370740000|2022-01-05 08:19:00|19144.38|19144.38|19143.83|19143.83|19144.38|19144.38|19143.83|19143.83|0
1641370810000|2022-01-05 08:20:10|19146.4|19146.4|19148.96|19148.96|19148.96|19148.96|19146.4|19146.4|0
1641370900000|2022-01-05 08:21:40|19152.06|19152.06|19152.06|19152.06|19152.06|19152.06|19152.06|19152.06|0
1641370920000|2022-01-05 08:22:00|19148.96|19148.96|19148.96|19148.96|19148.96|19148.96|19148.96|19148.96|0
1641370970000|2022-01-05 08:22:50|19149.51|19149.51|19149.51|19149.51|19149.51|19149.51|19149.51|19149.51|0
1641370980000|2022-01-05 08:23:00|19148.96|19148.96|19148.96|19148.96|19148.96|19148.96|19148.96|19148.96|0
1641371000000|2022-01-05 08:23:20|19151.97|19151.97|19152.8|19152.8|19168.06|19168.06|19151.97|19151.97|0
1641371010000|2022-01-05 08:23:30|19155.89|19155.89|19155.89|19155.89|19155.89|19155.89|19155.89|19155.89|0
1641371050000|2022-01-05 08:24:10|19152.8|19152.8|19149.7|19149.7|19152.8|19152.8|19149.7|19149.7|0
1641371070000|2022-01-05 08:24:30|19152.8|19152.8|19152.8|19152.8|19152.8|19152.8|19152.8|19152.8|0
1641371100000|2022-01-05 08:25:00|19148.85|19148.85|19151.95|19151.95|19151.95|19151.95|19148.85|19148.85|0
1641371110000|2022-01-05 08:25:10|19164.34|19164.34|19164.34|19164.34|19164.34|19164.34|19164.34|19164.34|0
1641371130000|2022-01-05 08:25:30|19161.24|19161.24|19159.2|19159.2|19164.34|19164.34|19159.2|19159.2|0
1641371140000|2022-01-05 08:25:40|19156.11|19156.11|19149.91|19149.91|19156.11|19156.11|19149.91|19149.91|0
1641371160000|2022-01-05 08:26:00|19146.98|19146.98|19145.48|19145.48|19146.98|19146.98|19145.48|19145.48|0
1641371170000|2022-01-05 08:26:10|19140.35|19140.35|19140.35|19140.35|19140.35|19140.35|19140.35|19140.35|0
1641371180000|2022-01-05 08:26:20|19142.3|19142.3|19133.01|19133.01|19142.3|19142.3|19133.01|19133.01|0
1641371190000|2022-01-05 08:26:30|19136.1|19136.1|19136.1|19136.1|19136.1|19136.1|19136.1|19136.1|0
1641371220000|2022-01-05 08:27:00|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|0
1641371230000|2022-01-05 08:27:10|19130|19130|19130|19130|19130|19130|19130|19130|0
1641371250000|2022-01-05 08:27:30|19124.22|19124.22|19121.48|19121.48|19124.22|19124.22|19121.48|19121.48|0
1641371260000|2022-01-05 08:27:40|19124.05|19124.05|19124.05|19124.05|19124.05|19124.05|19124.05|19124.05|0
1641371270000|2022-01-05 08:27:50|19129.18|19129.18|19129.18|19129.18|19129.18|19129.18|19129.18|19129.18|0
1641371280000|2022-01-05 08:28:00|19135.37|19135.37|19135.37|19135.37|19135.37|19135.37|19135.37|19135.37|0
1641371290000|2022-01-05 08:28:10|19134.82|19134.82|19134.82|19134.82|19134.82|19134.82|19134.82|19134.82|0
1641371320000|2022-01-05 08:28:40|19135.2|19135.2|19135.2|19135.2|19135.2|19135.2|19135.2|19135.2|0
1641371340000|2022-01-05 08:29:00|19136.48|19136.48|19133.92|19133.92|19136.48|19136.48|19133.92|19133.92|0
1641371400000|2022-01-05 08:30:00|19130.82|19130.82|19130.82|19130.82|19130.82|19130.82|19130.82|19130.82|0
1641371420000|2022-01-05 08:30:20|19123.76|19123.76|19123.76|19123.76|19123.76|19123.76|19123.76|19123.76|0
1641371430000|2022-01-05 08:30:30|19124.4|19124.4|19124.4|19124.4|19124.4|19124.4|19124.4|19124.4|0
1641371440000|2022-01-05 08:30:40|19123.76|19123.76|19122.48|19122.48|19125.69|19125.69|19122.48|19122.48|0
1641371450000|2022-01-05 08:30:50|19125.58|19125.58|19125.58|19125.58|19125.58|19125.58|19125.58|19125.58|0
1641371460000|2022-01-05 08:31:00|19122.19|19122.19|19120.68|19120.68|19122.19|19122.19|19120.68|19120.68|0
1641371530000|2022-01-05 08:32:10|19117.59|19117.59|19117.59|19117.59|19117.59|19117.59|19117.59|19117.59|0
1641371580000|2022-01-05 08:33:00|19101.5|19101.5|19101.5|19101.5|19104.6|19104.6|19101.5|19101.5|0
1641371610000|2022-01-05 08:33:30|19100|19100|19100|19100|19100|19100|19100|19100|0
1641371650000|2022-01-05 08:34:10|19098.71|19098.71|19098.71|19098.71|19098.71|19098.71|19098.71|19098.71|0
1641371690000|2022-01-05 08:34:50|19100.59|19100.59|19100.59|19100.59|19100.59|19100.59|19100.59|19100.59|0
1641371700000|2022-01-05 08:35:00|19102.48|19102.48|19105.68|19105.68|19109.53|19109.53|19102.48|19102.48|0
1641371710000|2022-01-05 08:35:10|19109.53|19109.53|19106.97|19106.97|19109.53|19109.53|19106.97|19106.97|0
1641371770000|2022-01-05 08:36:10|19108.25|19108.25|19107.61|19107.61|19108.25|19108.25|19106.33|19106.33|0
1641371780000|2022-01-05 08:36:20|19108.89|19108.89|19107.61|19107.61|19108.89|19108.89|19107.61|19107.61|0
1641371790000|2022-01-05 08:36:30|19108.25|19108.25|19105.68|19105.68|19108.25|19108.25|19105.68|19105.68|0
1641371800000|2022-01-05 08:36:40|19106.33|19106.33|19106.33|19106.33|19106.33|19106.33|19106.33|19106.33|0
1641371820000|2022-01-05 08:37:00|19105.68|19105.68|19102.48|19102.48|19105.68|19105.68|19102.48|19102.48|0
1641371830000|2022-01-05 08:37:10|19105.68|19105.68|19103.76|19103.76|19106.97|19106.97|19103.76|19103.76|0
1641371840000|2022-01-05 08:37:20|19106.86|19106.86|19106.86|19106.86|19106.86|19106.86|19106.86|19106.86|0
1641371860000|2022-01-05 08:37:40|19108.74|19108.74|19108.74|19108.74|19108.74|19108.74|19108.74|19108.74|0
1641371870000|2022-01-05 08:37:50|19106.81|19106.81|19103.72|19103.72|19106.81|19106.81|19103.72|19103.72|0
1641371880000|2022-01-05 08:38:00|19102.43|19102.43|19103.56|19103.56|19103.56|19103.56|19102.43|19102.43|0
1641371890000|2022-01-05 08:38:10|19099.07|19099.07|19098.32|19098.32|19099.07|19099.07|19098.32|19098.32|0
1641371910000|2022-01-05 08:38:30|19104.73|19104.73|19104.73|19104.73|19104.73|19104.73|19104.73|19104.73|0
1641371950000|2022-01-05 08:39:10|19106.02|19106.02|19109.87|19109.87|19109.87|19109.87|19106.02|19106.02|0
1641371970000|2022-01-05 08:39:30|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|0
1641372000000|2022-01-05 08:40:00|19113.61|19113.61|19109.76|19109.76|19113.61|19113.61|19109.76|19109.76|0
1641372020000|2022-01-05 08:40:20|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|0
1641372030000|2022-01-05 08:40:30|19109.76|19109.76|19109.76|19109.76|19109.76|19109.76|19109.76|19109.76|0
1641372230000|2022-01-05 08:43:50|19119.05|19119.05|19110.85|19110.85|19119.05|19119.05|19109.76|19109.76|0
1641372250000|2022-01-05 08:44:10|19113.95|19113.95|19113.95|19113.95|19113.95|19113.95|19113.95|19113.95|0
1641372280000|2022-01-05 08:44:40|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|0
1641372320000|2022-01-05 08:45:20|19115.12|19115.12|19115.12|19115.12|19115.12|19115.12|19115.12|19115.12|0
1641372350000|2022-01-05 08:45:50|19110.74|19110.74|19104.55|19104.55|19110.74|19110.74|19104.55|19104.55|0
1641372450000|2022-01-05 08:47:30|19096.21|19096.21|19096.32|19096.32|19099.41|19099.41|19096.21|19096.21|0
1641372480000|2022-01-05 08:48:00|19098.88|19098.88|19098.88|19098.88|19098.88|19098.88|19098.88|19098.88|0
1641372490000|2022-01-05 08:48:10|19097|19097|19097|19097|19097|19097|19097|19097|0
1641372580000|2022-01-05 08:49:40|19099.57|19099.57|19099.57|19099.57|19099.57|19099.57|19099.57|19099.57|0
1641372590000|2022-01-05 08:49:50|19100.85|19100.85|19100.85|19100.85|19100.85|19100.85|19100.85|19100.85|0
1641372600000|2022-01-05 08:50:00|19100.21|19100.21|19100.21|19100.21|19100.21|19100.21|19100.21|19100.21|0
1641372660000|2022-01-05 08:51:00|19097.64|19097.64|19097.64|19097.64|19097.64|19097.64|19097.64|19097.64|0
1641372690000|2022-01-05 08:51:30|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|0
1641372740000|2022-01-05 08:52:20|19093.42|19093.42|19093.42|19093.42|19093.42|19093.42|19093.42|19093.42|0
1641372760000|2022-01-05 08:52:40|19099.61|19099.61|19099.61|19099.61|19099.61|19099.61|19099.61|19099.61|0
1641372770000|2022-01-05 08:52:50|19098.15|19098.15|19098.15|19098.15|19098.15|19098.15|19098.15|19098.15|0
1641372890000|2022-01-05 08:54:50|19101.36|19101.36|19097.51|19097.51|19101.36|19101.36|19097.51|19097.51|0
1641373020000|2022-01-05 08:57:00|19095.58|19095.58|19095.58|19095.58|19095.58|19095.58|19095.58|19095.58|0
1641373040000|2022-01-05 08:57:20|19107.97|19107.97|19101.77|19101.77|19107.97|19107.97|19101.77|19101.77|0
1641373050000|2022-01-05 08:57:30|19098.68|19098.68|19095.58|19095.58|19098.68|19098.68|19095.58|19095.58|0
1641373060000|2022-01-05 08:57:40|19101.77|19101.77|19104.34|19104.34|19104.34|19104.34|19101.24|19101.24|0
1641373070000|2022-01-05 08:57:50|19101.24|19101.24|19104.34|19104.34|19107.44|19107.44|19101.24|19101.24|0
1641373080000|2022-01-05 08:58:00|19101.24|19101.24|19101.24|19101.24|19101.24|19101.24|19101.24|19101.24|0
1641373160000|2022-01-05 08:59:20|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|0
1641373200000|2022-01-05 09:00:00|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|0
1641373220000|2022-01-05 09:00:20|19104.9|19104.9|19104.9|19104.9|19104.9|19104.9|19104.9|19104.9|0
1641373230000|2022-01-05 09:00:30|19111.09|19111.09|19111.09|19111.09|19114.19|19114.19|19111.09|19111.09|0
1641373240000|2022-01-05 09:00:40|19120.38|19120.38|19120.38|19120.38|19120.38|19120.38|19120.38|19120.38|0
1641373270000|2022-01-05 09:01:10|19121.13|19121.13|19121.13|19121.13|19121.13|19121.13|19121.13|19121.13|0
1641373300000|2022-01-05 09:01:40|19109.28|19109.28|19109.28|19109.28|19109.28|19109.28|19109.28|19109.28|0
1641373360000|2022-01-05 09:02:40|19115.47|19115.47|19112.37|19112.37|19115.47|19115.47|19112.37|19112.37|0
1641373450000|2022-01-05 09:04:10|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|0
1641373510000|2022-01-05 09:05:10|19114.92|19114.92|19114.92|19114.92|19114.92|19114.92|19114.92|19114.92|0
1641373610000|2022-01-05 09:06:50|19111.82|19111.82|19102.53|19102.53|19111.82|19111.82|19102.53|19102.53|0
1641373620000|2022-01-05 09:07:00|19099.44|19099.44|19099.44|19099.44|19099.44|19099.44|19093.24|19093.24|0
1641373630000|2022-01-05 09:07:10|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|0
1641373670000|2022-01-05 09:07:50|19093.24|19093.24|19093.24|19093.24|19093.24|19093.24|19093.24|19093.24|0
1641373700000|2022-01-05 09:08:20|19091.6|19091.6|19096.09|19096.09|19096.09|19096.09|19091.6|19091.6|0
1641373710000|2022-01-05 09:08:30|19093.46|19093.46|19093.46|19093.46|19093.46|19093.46|19093.46|19093.46|0
1641373750000|2022-01-05 09:09:10|19099.65|19099.65|19099.65|19099.65|19099.65|19099.65|19099.65|19099.65|0
1641373770000|2022-01-05 09:09:30|19099.1|19099.1|19099.1|19099.1|19099.1|19099.1|19099.1|19099.1|0
1641373780000|2022-01-05 09:09:40|19098.55|19098.55|19098.55|19098.55|19098.55|19098.55|19098.55|19098.55|0
1641373820000|2022-01-05 09:10:20|19095.46|19095.46|19098.55|19098.55|19098.55|19098.55|19095.46|19095.46|0
1641373890000|2022-01-05 09:11:30|19095.46|19095.46|19092.36|19092.36|19095.46|19095.46|19092.36|19092.36|0
1641373930000|2022-01-05 09:12:10|19093.46|19093.46|19093.46|19093.46|19093.46|19093.46|19093.46|19093.46|0
1641373940000|2022-01-05 09:12:20|19090.89|19090.89|19089.61|19089.61|19090.89|19090.89|19089.61|19089.61|0
1641373990000|2022-01-05 09:13:10|19089.06|19089.06|19089.06|19089.06|19089.06|19089.06|19089.06|19089.06|0
1641374010000|2022-01-05 09:13:30|19092.15|19092.15|19092.15|19092.15|19092.15|19092.15|19092.15|19092.15|0
1641374040000|2022-01-05 09:14:00|19089.59|19089.59|19089.59|19089.59|19089.59|19089.59|19089.59|19089.59|0
1641374090000|2022-01-05 09:14:50|19094.72|19094.72|19094.72|19094.72|19094.72|19094.72|19094.72|19094.72|0
1641374180000|2022-01-05 09:16:20|19096.65|19096.65|19097.38|19097.38|19097.38|19097.38|19096.65|19096.65|0
1641374200000|2022-01-05 09:16:40|19098.48|19098.48|19102.62|19102.62|19102.62|19102.62|19098.48|19098.48|0
1641374220000|2022-01-05 09:17:00|19099.52|19099.52|19099.52|19099.52|19099.52|19099.52|19099.52|19099.52|0
1641374230000|2022-01-05 09:17:10|19096.42|19096.42|19096.05|19096.05|19096.42|19096.42|19096.05|19096.05|0
1641374250000|2022-01-05 09:17:30|19096.69|19096.69|19096.69|19096.69|19096.69|19096.69|19096.69|19096.69|0
1641374260000|2022-01-05 09:17:40|19092.84|19092.84|19091.56|19091.56|19094.12|19094.12|19091.56|19091.56|0
1641374280000|2022-01-05 09:18:00|19088.46|19088.46|19088.46|19088.46|19088.46|19088.46|19088.46|19088.46|0
1641374290000|2022-01-05 09:18:10|19082.27|19082.27|19079.17|19079.17|19082.27|19082.27|19079.17|19079.17|0
1641374310000|2022-01-05 09:18:30|19082.27|19082.27|19088.46|19088.46|19088.46|19088.46|19082.27|19082.27|0
1641374350000|2022-01-05 09:19:10|19104.54|19104.54|19104.54|19104.54|19104.54|19104.54|19104.54|19104.54|0
1641374400000|2022-01-05 09:20:00|19103.26|19103.26|19102.62|19102.62|19103.26|19103.26|19102.62|19102.62|0
1641374460000|2022-01-05 09:21:00|19098.48|19098.48|19098.48|19098.48|19098.48|19098.48|19098.48|19098.48|0
1641374510000|2022-01-05 09:21:50|19095.38|19095.38|19090.36|19090.36|19095.38|19095.38|19090.36|19090.36|0
1641374550000|2022-01-05 09:22:30|19089.26|19089.26|19089.26|19089.26|19089.26|19089.26|19089.26|19089.26|0
1641374580000|2022-01-05 09:23:00|19088.72|19088.72|19088.72|19088.72|19088.72|19088.72|19088.72|19088.72|0
1641374640000|2022-01-05 09:24:00|19104.8|19104.8|19104.8|19104.8|19104.8|19104.8|19104.8|19104.8|0
1641374670000|2022-01-05 09:24:30|19107.9|19107.9|19107.9|19107.9|19107.9|19107.9|19107.9|19107.9|0
1641374680000|2022-01-05 09:24:40|19114.09|19114.09|19114.09|19114.09|19114.09|19114.09|19114.09|19114.09|0
1641374690000|2022-01-05 09:24:50|19107.9|19107.9|19107.9|19107.9|19107.9|19107.9|19107.9|19107.9|0
1641374770000|2022-01-05 09:26:10|19109|19109|19109|19109|19109|19109|19109|19109|0
1641374790000|2022-01-05 09:26:30|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|0
1641374800000|2022-01-05 09:26:40|19115.94|19115.94|19115.94|19115.94|19115.94|19115.94|19115.94|19115.94|0
1641374810000|2022-01-05 09:26:50|19117.23|19117.23|19117.23|19117.23|19117.23|19117.23|19117.23|19117.23|0
1641374850000|2022-01-05 09:27:30|19123.42|19123.42|19121.54|19121.54|19123.42|19123.42|19121.54|19121.54|0
1641374860000|2022-01-05 09:27:40|19123.46|19123.46|19124.1|19124.1|19124.1|19124.1|19123.46|19123.46|0
1641374910000|2022-01-05 09:28:30|19125.23|19125.23|19125.23|19125.23|19125.23|19125.23|19125.23|19125.23|0
1641375000000|2022-01-05 09:30:00|19125.61|19125.61|19125.61|19125.61|19125.61|19125.61|19125.61|19125.61|0
1641375060000|2022-01-05 09:31:00|19128.71|19128.71|19128.71|19128.71|19128.71|19128.71|19128.71|19128.71|0
1641375070000|2022-01-05 09:31:10|19125.61|19125.61|19125.61|19125.61|19125.61|19125.61|19125.61|19125.61|0
1641375110000|2022-01-05 09:31:50|19122.51|19122.51|19119.42|19119.42|19122.51|19122.51|19119.42|19119.42|0
1641375130000|2022-01-05 09:32:10|19117.49|19117.49|19117.49|19117.49|19117.49|19117.49|19117.49|19117.49|0
1641375140000|2022-01-05 09:32:20|19116.21|19116.21|19116.21|19116.21|19116.21|19116.21|19116.21|19116.21|0
1641375290000|2022-01-05 09:34:50|19115.08|19115.08|19115.08|19115.08|19115.08|19115.08|19115.08|19115.08|0
1641375310000|2022-01-05 09:35:10|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|0
1641375320000|2022-01-05 09:35:20|19125.01|19125.01|19125.01|19125.01|19125.01|19125.01|19123.08|19123.08|0
1641375340000|2022-01-05 09:35:40|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|0
1641375350000|2022-01-05 09:35:50|19112.3|19112.3|19108.89|19108.89|19112.3|19112.3|19108.89|19108.89|0
1641375360000|2022-01-05 09:36:00|19109.38|19109.38|19109.38|19109.38|19109.38|19109.38|19109.38|19109.38|0
1641375410000|2022-01-05 09:36:50|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|0
1641375420000|2022-01-05 09:37:00|19112.47|19112.47|19113.11|19113.11|19113.11|19113.11|19112.47|19112.47|0
1641375500000|2022-01-05 09:38:20|19116.21|19116.21|19112.47|19112.47|19116.21|19116.21|19112.47|19112.47|0
1641375510000|2022-01-05 09:38:30|19109.38|19109.38|19109.38|19109.38|19109.38|19109.38|19109.38|19109.38|0
1641375520000|2022-01-05 09:38:40|19108.83|19108.83|19108.83|19108.83|19108.83|19108.83|19108.83|19108.83|0
1641375530000|2022-01-05 09:38:50|19108.19|19108.19|19105.96|19105.96|19108.19|19108.19|19102.57|19102.57|0
1641375560000|2022-01-05 09:39:20|19105.41|19105.41|19105.41|19105.41|19105.41|19105.41|19105.41|19105.41|0
1641375570000|2022-01-05 09:39:30|19108.51|19108.51|19108.51|19108.51|19108.51|19108.51|19108.51|19108.51|0
1641375600000|2022-01-05 09:40:00|19110.01|19110.01|19110.01|19110.01|19110.01|19110.01|19110.01|19110.01|0
1641375640000|2022-01-05 09:40:40|19108.92|19108.92|19108.92|19108.92|19108.92|19108.92|19108.92|19108.92|0
1641375650000|2022-01-05 09:40:50|19108.27|19108.27|19108.27|19108.27|19108.27|19108.27|19108.27|19108.27|0
1641375660000|2022-01-05 09:41:00|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|0
1641375690000|2022-01-05 09:41:30|19104.42|19104.42|19104.42|19104.42|19104.42|19104.42|19104.42|19104.42|0
1641375710000|2022-01-05 09:41:50|19107.17|19107.17|19109.09|19109.09|19109.09|19109.09|19107.17|19107.17|0
1641375770000|2022-01-05 09:42:50|19108.45|19108.45|19106.53|19106.53|19108.45|19108.45|19106.53|19106.53|0
1641375820000|2022-01-05 09:43:40|19106.15|19106.15|19106.15|19106.15|19106.15|19106.15|19106.15|19106.15|0
1641375830000|2022-01-05 09:43:50|19107.28|19107.28|19107.65|19107.65|19107.65|19107.65|19107.28|19107.28|0
1641375840000|2022-01-05 09:44:00|19108.2|19108.2|19107.11|19107.11|19108.99|19108.99|19107.11|19107.11|0
1641375860000|2022-01-05 09:44:20|19105.22|19105.22|19105.22|19105.22|19105.22|19105.22|19105.22|19105.22|0
1641375890000|2022-01-05 09:44:50|19102.5|19102.5|19102.5|19102.5|19102.5|19102.5|19102.5|19102.5|0
1641375900000|2022-01-05 09:45:00|19105.6|19105.6|19099.41|19099.41|19105.6|19105.6|19099.41|19099.41|0
1641375910000|2022-01-05 09:45:10|19105.6|19105.6|19098.66|19098.66|19105.6|19105.6|19095.56|19095.56|0
1641375920000|2022-01-05 09:45:20|19095.56|19095.56|19095.56|19095.56|19095.56|19095.56|19095.56|19095.56|0
1641375940000|2022-01-05 09:45:40|19098.66|19098.66|19098.66|19098.66|19098.66|19098.66|19098.66|19098.66|0
1641376040000|2022-01-05 09:47:20|19100.12|19100.12|19104.61|19104.61|19104.61|19104.61|19100.12|19100.12|0
1641376050000|2022-01-05 09:47:30|19102.69|19102.69|19102.48|19102.48|19102.69|19102.69|19101.93|19101.93|0
1641376060000|2022-01-05 09:47:40|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|0
1641376070000|2022-01-05 09:47:50|19097.88|19097.88|19097.88|19097.88|19097.88|19097.88|19097.88|19097.88|0
1641376260000|2022-01-05 09:51:00|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|0
1641376270000|2022-01-05 09:51:10|19098.34|19098.34|19098.34|19098.34|19098.34|19098.34|19098.34|19098.34|0
1641376280000|2022-01-05 09:51:20|19101.44|19101.44|19104.54|19104.54|19104.54|19104.54|19101.44|19101.44|0
1641376290000|2022-01-05 09:51:30|19107.63|19107.63|19107.63|19107.63|19107.63|19107.63|19107.63|19107.63|0
1641376350000|2022-01-05 09:52:30|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|0
1641376360000|2022-01-05 09:52:40|19102.59|19102.59|19102.59|19102.59|19102.59|19102.59|19102.59|19102.59|0
1641376370000|2022-01-05 09:52:50|19101.94|19101.94|19101.94|19101.94|19101.94|19101.94|19101.94|19101.94|0
1641376380000|2022-01-05 09:53:00|19093.18|19093.18|19085.07|19085.07|19093.18|19093.18|19085.07|19085.07|0
1641376390000|2022-01-05 09:53:10|19084.42|19084.42|19084.42|19084.42|19084.42|19084.42|19084.42|19084.42|0
1641376400000|2022-01-05 09:53:20|19085.71|19085.71|19085.71|19085.71|19085.71|19085.71|19085.71|19085.71|0
1641376450000|2022-01-05 09:54:10|19083.76|19083.76|19086.96|19086.96|19086.96|19086.96|19083.76|19083.76|0
1641376460000|2022-01-05 09:54:20|19086.21|19086.21|19086.21|19086.21|19086.21|19086.21|19086.21|19086.21|0
1641376470000|2022-01-05 09:54:30|19098.6|19098.6|19098.6|19098.6|19098.6|19098.6|19098.6|19098.6|0
1641376480000|2022-01-05 09:54:40|19092.41|19092.41|19089.31|19089.31|19092.41|19092.41|19089.31|19089.31|0
1641376550000|2022-01-05 09:55:50|19092.52|19092.52|19091.88|19091.88|19092.52|19092.52|19091.88|19091.88|0
1641376590000|2022-01-05 09:56:30|19095.26|19095.26|19095.26|19095.26|19095.26|19095.26|19095.26|19095.26|0
1641376600000|2022-01-05 09:56:40|19096.01|19096.01|19098.27|19098.27|19098.27|19098.27|19096.01|19096.01|0
1641376620000|2022-01-05 09:57:00|19104.47|19104.47|19107.56|19107.56|19107.56|19107.56|19104.47|19104.47|0
1641376640000|2022-01-05 09:57:20|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|0
1641376760000|2022-01-05 09:59:20|19110.5|19110.5|19110.5|19110.5|19110.5|19110.5|19110.5|19110.5|0
1641376770000|2022-01-05 09:59:30|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|0
1641376800000|2022-01-05 10:00:00|19106.92|19106.92|19106.92|19106.92|19106.92|19106.92|19106.92|19106.92|0
1641376830000|2022-01-05 10:00:30|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|0
1641376860000|2022-01-05 10:01:00|19104.77|19104.77|19104.77|19104.77|19104.77|19104.77|19104.77|19104.77|0
1641376870000|2022-01-05 10:01:10|19105.42|19105.42|19107.34|19107.34|19107.34|19107.34|19105.42|19105.42|0
1641376890000|2022-01-05 10:01:30|19106.59|19106.59|19106.59|19106.59|19106.59|19106.59|19106.59|19106.59|0
1641376900000|2022-01-05 10:01:40|19105.84|19105.84|19105.84|19105.84|19105.84|19105.84|19105.84|19105.84|0
1641376910000|2022-01-05 10:01:50|19108.93|19108.93|19108.93|19108.93|19108.93|19108.93|19108.93|19108.93|0
1641376930000|2022-01-05 10:02:10|19112.03|19112.03|19115.12|19115.12|19115.12|19115.12|19112.03|19112.03|0
1641376940000|2022-01-05 10:02:20|19116.41|19116.41|19118.33|19118.33|19118.97|19118.97|19116.41|19116.41|0
1641376950000|2022-01-05 10:02:30|19124.53|19124.53|19124.53|19124.53|19124.53|19124.53|19124.53|19124.53|0
1641377020000|2022-01-05 10:03:40|19123.88|19123.88|19123.09|19123.09|19123.88|19123.88|19121.96|19121.96|0
1641377070000|2022-01-05 10:04:30|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|0
1641377090000|2022-01-05 10:04:50|19123.4|19123.4|19125.32|19125.32|19125.32|19125.32|19123.4|19123.4|0
1641377160000|2022-01-05 10:06:00|19122.23|19122.23|19119.13|19119.13|19122.23|19122.23|19119.13|19119.13|0
1641377220000|2022-01-05 10:07:00|19121.05|19121.05|19121.05|19121.05|19121.05|19121.05|19121.05|19121.05|0
1641377270000|2022-01-05 10:07:50|19124.26|19124.26|19124.26|19124.26|19124.26|19124.26|19124.26|19124.26|0
1641377290000|2022-01-05 10:08:10|19121.05|19121.05|19119.13|19119.13|19121.05|19121.05|19119.13|19119.13|0
1641377330000|2022-01-05 10:08:50|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|0
1641377400000|2022-01-05 10:10:00|19123.73|19123.73|19123.73|19123.73|19126.3|19126.3|19123.73|19123.73|0
1641377630000|2022-01-05 10:13:50|19123.18|19123.18|19123.18|19123.18|19123.18|19123.18|19123.18|19123.18|0
1641377650000|2022-01-05 10:14:10|19126.28|19126.28|19126.28|19126.28|19126.28|19126.28|19126.28|19126.28|0
1641377660000|2022-01-05 10:14:20|19128.2|19128.2|19128.2|19128.2|19128.2|19128.2|19128.2|19128.2|0
1641377670000|2022-01-05 10:14:30|19123.81|19123.81|19123.81|19123.81|19123.81|19123.81|19123.81|19123.81|0
1641377710000|2022-01-05 10:15:10|19121.25|19121.25|19120.6|19120.6|19121.25|19121.25|19120.6|19120.6|0
1641377730000|2022-01-05 10:15:30|19114.41|19114.41|19114.41|19114.41|19114.41|19114.41|19114.41|19114.41|0
1641377800000|2022-01-05 10:16:40|19112.46|19112.46|19112.46|19112.46|19112.46|19112.46|19112.46|19112.46|0
1641378100000|2022-01-05 10:21:40|19110.58|19110.58|19110.58|19110.58|19110.58|19110.58|19110.58|19110.58|0
1641378130000|2022-01-05 10:22:10|19107.48|19107.48|19101.29|19101.29|19107.48|19107.48|19101.29|19101.29|0
1641378180000|2022-01-05 10:23:00|19104.58|19104.58|19104.58|19104.58|19104.58|19104.58|19104.58|19104.58|0
1641378200000|2022-01-05 10:23:20|19101.48|19101.48|19101.48|19101.48|19101.48|19101.48|19101.48|19101.48|0
1641378220000|2022-01-05 10:23:40|19102.99|19102.99|19102.99|19102.99|19102.99|19102.99|19102.99|19102.99|0
1641378270000|2022-01-05 10:24:30|19104.12|19104.12|19119.45|19119.45|19119.45|19119.45|19104.12|19104.12|0
1641378280000|2022-01-05 10:24:40|19118.81|19118.81|19119.45|19119.45|19119.45|19119.45|19117.53|19117.53|0
1641378300000|2022-01-05 10:25:00|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|0
1641378310000|2022-01-05 10:25:10|19107.22|19107.22|19107.22|19107.22|19107.22|19107.22|19107.22|19107.22|0
1641378330000|2022-01-05 10:25:30|19101.55|19101.55|19101.55|19101.55|19101.55|19101.55|19101.55|19101.55|0
1641378360000|2022-01-05 10:26:00|19098.99|19098.99|19095.89|19095.89|19098.99|19098.99|19095.89|19095.89|0
1641378480000|2022-01-05 10:28:00|19094.91|19094.91|19098.01|19098.01|19101.11|19101.11|19094.91|19094.91|0
1641378490000|2022-01-05 10:28:10|19094.91|19094.91|19094.91|19094.91|19094.91|19094.91|19094.91|19094.91|0
1641378520000|2022-01-05 10:28:40|19091.01|19091.01|19090.52|19090.52|19091.01|19091.01|19090.52|19090.52|0
1641378570000|2022-01-05 10:29:30|19089.77|19089.77|19089.77|19089.77|19089.77|19089.77|19089.77|19089.77|0
1641378580000|2022-01-05 10:29:40|19090.14|19090.14|19089.6|19089.6|19090.14|19090.14|19089.6|19089.6|0
1641378600000|2022-01-05 10:30:00|19092.69|19092.69|19093.82|19093.82|19093.82|19093.82|19092.69|19092.69|0
1641378670000|2022-01-05 10:31:10|19090.89|19090.89|19090.89|19090.89|19090.89|19090.89|19090.89|19090.89|0
1641378730000|2022-01-05 10:32:10|19086.5|19086.5|19086.81|19086.81|19086.81|19086.81|19075.77|19075.77|0
1641378740000|2022-01-05 10:32:20|19084.37|19084.37|19082.91|19082.91|19084.37|19084.37|19082.91|19082.91|0
1641378750000|2022-01-05 10:32:30|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|0
1641378780000|2022-01-05 10:33:00|19082.42|19082.42|19082.42|19082.42|19082.42|19082.42|19082.42|19082.42|0
1641378790000|2022-01-05 10:33:10|19084.37|19084.37|19082.11|19082.11|19084.37|19084.37|19082.11|19082.11|0
1641378800000|2022-01-05 10:33:20|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|0
1641378810000|2022-01-05 10:33:30|19084.06|19084.06|19084.06|19084.06|19084.06|19084.06|19084.06|19084.06|0
1641378820000|2022-01-05 10:33:40|19084.55|19084.55|19084.55|19084.55|19084.55|19084.55|19084.55|19084.55|0
1641379030000|2022-01-05 10:37:10|19087.12|19087.12|19087.12|19087.12|19087.12|19087.12|19087.12|19087.12|0
1641379050000|2022-01-05 10:37:30|19087.76|19087.76|19087.76|19087.76|19087.76|19087.76|19087.76|19087.76|0
1641379070000|2022-01-05 10:37:50|19086.78|19086.78|19086.78|19086.78|19086.78|19086.78|19086.78|19086.78|0
1641379100000|2022-01-05 10:38:20|19085.69|19085.69|19085.69|19085.69|19085.69|19085.69|19085.69|19085.69|0
1641379110000|2022-01-05 10:38:30|19086.33|19086.33|19086.33|19086.33|19086.33|19086.33|19086.33|19086.33|0
1641379200000|2022-01-05 10:40:00|19089.43|19089.43|19089.43|19089.43|19089.43|19089.43|19089.43|19089.43|0
1641379210000|2022-01-05 10:40:10|19088.45|19088.45|19088.45|19088.45|19088.45|19088.45|19088.45|19088.45|0
1641379300000|2022-01-05 10:41:40|19082.26|19082.26|19077.38|19077.38|19082.26|19082.26|19077.38|19077.38|0
1641379310000|2022-01-05 10:41:50|19078.35|19078.35|19078.35|19078.35|19078.35|19078.35|19078.35|19078.35|0
1641379330000|2022-01-05 10:42:10|19075.26|19075.26|19075.74|19075.74|19075.74|19075.74|19075.26|19075.26|0
1641379350000|2022-01-05 10:42:30|19078.84|19078.84|19078.84|19078.84|19078.84|19078.84|19078.84|19078.84|0
1641379360000|2022-01-05 10:42:40|19076.92|19076.92|19076.92|19076.92|19076.92|19076.92|19076.92|19076.92|0
1641379370000|2022-01-05 10:42:50|19078.2|19078.2|19078.2|19078.2|19079.66|19079.66|19078.2|19078.2|0
1641379400000|2022-01-05 10:43:20|19078.69|19078.69|19076.74|19076.74|19078.69|19078.69|19075.27|19075.27|0
1641379420000|2022-01-05 10:43:40|19077.71|19077.71|19077.71|19077.71|19077.71|19077.71|19077.71|19077.71|0
1641379440000|2022-01-05 10:44:00|19076.25|19076.25|19075.76|19075.76|19077.22|19077.22|19075.76|19075.76|0
1641379450000|2022-01-05 10:44:10|19074.48|19074.48|19074.48|19074.48|19074.48|19074.48|19074.48|19074.48|0
1641379500000|2022-01-05 10:45:00|19077.68|19077.68|19077.68|19077.68|19077.68|19077.68|19077.68|19077.68|0
1641379510000|2022-01-05 10:45:10|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|0
1641379600000|2022-01-05 10:46:40|19078.86|19078.86|19080.78|19080.78|19080.78|19080.78|19078.86|19078.86|0
1641379700000|2022-01-05 10:48:20|19082.24|19082.24|19083.22|19083.22|19083.22|19083.22|19082.24|19082.24|0
1641379750000|2022-01-05 10:49:10|19082.73|19082.73|19082.73|19082.73|19082.73|19082.73|19082.73|19082.73|0
1641379760000|2022-01-05 10:49:20|19084.02|19084.02|19083.37|19083.37|19084.02|19084.02|19083.37|19083.37|0
1641379800000|2022-01-05 10:50:00|19082.83|19082.83|19082.83|19082.83|19082.83|19082.83|19082.83|19082.83|0
1641379870000|2022-01-05 10:51:10|19083.2|19083.2|19083.2|19083.2|19083.2|19083.2|19083.2|19083.2|0
1641379880000|2022-01-05 10:51:20|19085.15|19085.15|19083.69|19083.69|19085.15|19085.15|19083.69|19083.69|0
1641379940000|2022-01-05 10:52:20|19086.79|19086.79|19086.79|19086.79|19086.79|19086.79|19086.79|19086.79|0
1641379960000|2022-01-05 10:52:40|19089.88|19089.88|19086.79|19086.79|19089.88|19089.88|19086.79|19086.79|0
1641379970000|2022-01-05 10:52:50|19087.76|19087.76|19089|19089|19089|19089|19087.76|19087.76|0
1641380080000|2022-01-05 10:54:40|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|19092.1|0
1641380240000|2022-01-05 10:57:20|19091.55|19091.55|19091.55|19091.55|19091.55|19091.55|19091.55|19091.55|0
1641380250000|2022-01-05 10:57:30|19090.58|19090.58|19089.11|19089.11|19090.58|19090.58|19089.11|19089.11|0
1641380260000|2022-01-05 10:57:40|19086.01|19086.01|19085.53|19085.53|19086.01|19086.01|19085.53|19085.53|0
1641380310000|2022-01-05 10:58:30|19082.43|19082.43|19079.22|19079.22|19082.43|19082.43|19079.22|19079.22|0
1641380320000|2022-01-05 10:58:40|19078.47|19078.47|19078.47|19078.47|19078.47|19078.47|19078.47|19078.47|0
1641380330000|2022-01-05 10:58:50|19077.92|19077.92|19077.92|19077.92|19077.92|19077.92|19077.92|19077.92|0
1641380410000|2022-01-05 11:00:10|19077.28|19077.28|19077.28|19077.28|19077.28|19077.28|19077.28|19077.28|0
1641380420000|2022-01-05 11:00:20|19077.92|19077.92|19074.82|19074.82|19077.92|19077.92|19074.82|19074.82|0
1641380510000|2022-01-05 11:01:50|19077.92|19077.92|19077.92|19077.92|19077.92|19077.92|19077.92|19077.92|0
1641380620000|2022-01-05 11:03:40|19075.97|19075.97|19073.18|19073.18|19075.97|19075.97|19073.18|19073.18|0
1641380640000|2022-01-05 11:04:00|19074.64|19074.64|19074.64|19074.64|19074.64|19074.64|19074.64|19074.64|0
1641380660000|2022-01-05 11:04:20|19074.16|19074.16|19074.16|19074.16|19074.16|19074.16|19074.16|19074.16|0
1641380740000|2022-01-05 11:05:40|19071.06|19071.06|19071.06|19071.06|19071.06|19071.06|19071.06|19071.06|0
1641380820000|2022-01-05 11:07:00|19069.6|19069.6|19069.6|19069.6|19069.6|19069.6|19069.6|19069.6|0
1641380830000|2022-01-05 11:07:10|19068.13|19068.13|19068.13|19068.13|19068.13|19068.13|19068.13|19068.13|0
1641380860000|2022-01-05 11:07:40|19069.6|19069.6|19069.6|19069.6|19069.6|19069.6|19069.6|19069.6|0
1641380870000|2022-01-05 11:07:50|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|0
1641380890000|2022-01-05 11:08:10|19073.18|19073.18|19072.69|19072.69|19073.18|19073.18|19071.72|19071.72|0
1641380920000|2022-01-05 11:08:40|19072.2|19072.2|19072.2|19072.2|19072.2|19072.2|19072.2|19072.2|0
1641380940000|2022-01-05 11:09:00|19072.58|19072.58|19072.58|19072.58|19072.58|19072.58|19072.58|19072.58|0
1641380970000|2022-01-05 11:09:30|19072.09|19072.09|19072.09|19072.09|19072.09|19072.09|19072.09|19072.09|0
1641381020000|2022-01-05 11:10:20|19073.38|19073.38|19074.02|19074.02|19074.02|19074.02|19073.38|19073.38|0
1641381040000|2022-01-05 11:10:40|19076.58|19076.58|19076.58|19076.58|19076.58|19076.58|19076.58|19076.58|0
1641381070000|2022-01-05 11:11:10|19077.56|19077.56|19077.56|19077.56|19077.56|19077.56|19077.56|19077.56|0
1641381120000|2022-01-05 11:12:00|19077.18|19077.18|19077.94|19077.94|19077.94|19077.94|19077.18|19077.18|0
1641381150000|2022-01-05 11:12:30|19078.31|19078.31|19079.96|19079.96|19079.96|19079.96|19078.31|19078.31|0
1641381160000|2022-01-05 11:12:40|19081.24|19081.24|19081.24|19081.24|19081.24|19081.24|19081.24|19081.24|0
1641381200000|2022-01-05 11:13:20|19079.32|19079.32|19079.32|19079.32|19079.32|19079.32|19079.32|19079.32|0
1641381210000|2022-01-05 11:13:30|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19078.83|19078.83|0
1641381220000|2022-01-05 11:13:40|19078.34|19078.34|19078.34|19078.34|19078.34|19078.34|19078.34|19078.34|0
1641381250000|2022-01-05 11:14:10|19081.44|19081.44|19081.44|19081.44|19081.44|19081.44|19081.44|19081.44|0
1641381270000|2022-01-05 11:14:30|19079.97|19079.97|19079.97|19079.97|19079.97|19079.97|19079.97|19079.97|0
1641381290000|2022-01-05 11:14:50|19081.44|19081.44|19081.93|19081.93|19081.93|19081.93|19081.44|19081.44|0
1641381340000|2022-01-05 11:15:40|19085.02|19085.02|19085.02|19085.02|19085.02|19085.02|19085.02|19085.02|0
1641381360000|2022-01-05 11:16:00|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|0
1641381390000|2022-01-05 11:16:30|19078.08|19078.08|19079.36|19079.36|19079.36|19079.36|19078.08|19078.08|0
1641381420000|2022-01-05 11:17:00|19076.26|19076.26|19076.26|19076.26|19076.26|19076.26|19076.26|19076.26|0
1641381430000|2022-01-05 11:17:10|19077.01|19077.01|19077.01|19077.01|19077.39|19077.39|19077.01|19077.01|0
1641381460000|2022-01-05 11:17:40|19078.52|19078.52|19081.62|19081.62|19081.62|19081.62|19078.52|19078.52|0
1641381500000|2022-01-05 11:18:20|19083.12|19083.12|19083.12|19083.12|19083.12|19083.12|19083.12|19083.12|0
1641381510000|2022-01-05 11:18:30|19083.61|19083.61|19083.61|19083.61|19083.61|19083.61|19083.61|19083.61|0
1641381540000|2022-01-05 11:19:00|19085.53|19085.53|19085.53|19085.53|19085.53|19085.53|19085.53|19085.53|0
1641381590000|2022-01-05 11:19:50|19084.07|19084.07|19084.07|19084.07|19084.07|19084.07|19084.07|19084.07|0
1641381720000|2022-01-05 11:22:00|19085.53|19085.53|19085.53|19085.53|19085.53|19085.53|19085.53|19085.53|0
1641381730000|2022-01-05 11:22:10|19086.02|19086.02|19086.02|19086.02|19086.02|19086.02|19086.02|19086.02|0
1641381790000|2022-01-05 11:23:10|19079.83|19079.83|19070.54|19070.54|19079.83|19079.83|19070.54|19070.54|0
1641381800000|2022-01-05 11:23:20|19067.44|19067.44|19067.44|19067.44|19067.44|19067.44|19067.44|19067.44|0
1641381830000|2022-01-05 11:23:50|19066.16|19066.16|19059.97|19059.97|19066.16|19066.16|19059.97|19059.97|0
1641381850000|2022-01-05 11:24:10|19063.06|19063.06|19063.06|19063.06|19063.06|19063.06|19063.06|19063.06|0
1641381880000|2022-01-05 11:24:40|19056.87|19056.87|19059.97|19059.97|19059.97|19059.97|19056.87|19056.87|0
1641381900000|2022-01-05 11:25:00|19056.87|19056.87|19056.87|19056.87|19056.87|19056.87|19056.87|19056.87|0
1641381910000|2022-01-05 11:25:10|19058|19058|19058|19058|19058|19058|19058|19058|0
1641381920000|2022-01-05 11:25:20|19059.28|19059.28|19059.28|19059.28|19059.28|19059.28|19059.28|19059.28|0
1641381940000|2022-01-05 11:25:40|19060.57|19060.57|19060.57|19060.57|19060.57|19060.57|19060.57|19060.57|0
1641381960000|2022-01-05 11:26:00|19061.85|19061.85|19061.85|19061.85|19061.85|19061.85|19061.85|19061.85|0
1641382000000|2022-01-05 11:26:40|19065.06|19065.06|19065.06|19065.06|19065.06|19065.06|19065.06|19065.06|0
1641382110000|2022-01-05 11:28:30|19065.54|19065.54|19065.54|19065.54|19065.54|19065.54|19065.54|19065.54|0
1641382120000|2022-01-05 11:28:40|19066.52|19066.52|19064.57|19064.57|19066.52|19066.52|19064.57|19064.57|0
1641382140000|2022-01-05 11:29:00|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|0
1641382230000|2022-01-05 11:30:30|19060.82|19060.82|19061.46|19061.46|19061.46|19061.46|19060.82|19060.82|0
1641382240000|2022-01-05 11:30:40|19064.55|19064.55|19070.75|19070.75|19070.75|19070.75|19064.55|19064.55|0
1641382250000|2022-01-05 11:30:50|19071.72|19071.72|19071.72|19071.72|19071.72|19071.72|19071.72|19071.72|0
1641382260000|2022-01-05 11:31:00|19072.48|19072.48|19072.48|19072.48|19072.48|19072.48|19072.48|19072.48|0
1641382280000|2022-01-05 11:31:20|19073.6|19073.6|19073.6|19073.6|19073.6|19073.6|19073.6|19073.6|0
1641382290000|2022-01-05 11:31:30|19074.09|19074.09|19074.09|19074.09|19074.09|19074.09|19074.09|19074.09|0
1641382300000|2022-01-05 11:31:40|19077.3|19077.3|19078.58|19078.58|19078.58|19078.58|19077.3|19077.3|0
1641382310000|2022-01-05 11:31:50|19081.15|19081.15|19081.15|19081.15|19081.15|19081.15|19081.15|19081.15|0
1641382380000|2022-01-05 11:33:00|19080.51|19080.51|19080.51|19080.51|19080.51|19080.51|19080.51|19080.51|0
1641382500000|2022-01-05 11:35:00|19077.41|19077.41|19077.41|19077.41|19077.41|19077.41|19077.41|19077.41|0
1641382630000|2022-01-05 11:37:10|19083.61|19083.61|19083.61|19083.61|19083.61|19083.61|19083.61|19083.61|0
1641382640000|2022-01-05 11:37:20|19086.7|19086.7|19087.57|19087.57|19088.58|19088.58|19086.7|19086.7|0
1641382650000|2022-01-05 11:37:30|19086.28|19086.28|19088.21|19088.21|19088.21|19088.21|19086.28|19086.28|0
1641382670000|2022-01-05 11:37:50|19088.96|19088.96|19086.33|19086.33|19088.96|19088.96|19086.33|19086.33|0
1641382720000|2022-01-05 11:38:40|19085.04|19085.04|19085.04|19085.04|19085.04|19085.04|19085.04|19085.04|0
1641382730000|2022-01-05 11:38:50|19081.95|19081.95|19081.95|19081.95|19081.95|19081.95|19081.95|19081.95|0
1641382750000|2022-01-05 11:39:10|19080.66|19080.66|19080.66|19080.66|19080.66|19080.66|19080.66|19080.66|0
1641382760000|2022-01-05 11:39:20|19078.1|19078.1|19078.1|19078.1|19078.1|19078.1|19078.1|19078.1|0
1641382770000|2022-01-05 11:39:30|19075|19075|19075|19075|19075|19075|19075|19075|0
1641382780000|2022-01-05 11:39:40|19074.45|19074.45|19074.45|19074.45|19074.45|19074.45|19074.45|19074.45|0
1641382790000|2022-01-05 11:39:50|19073.7|19073.7|19073.7|19073.7|19073.7|19073.7|19073.7|19073.7|0
1641382810000|2022-01-05 11:40:10|19070.6|19070.6|19067.51|19067.51|19070.6|19070.6|19067.51|19067.51|0
1641382880000|2022-01-05 11:41:20|19066.53|19066.53|19066.53|19066.53|19066.53|19066.53|19066.53|19066.53|0
1641382890000|2022-01-05 11:41:30|19065.43|19065.43|19065.43|19065.43|19065.43|19065.43|19065.43|19065.43|0
1641382990000|2022-01-05 11:43:10|19060.92|19060.92|19060.92|19060.92|19060.92|19060.92|19060.92|19060.92|0
1641383020000|2022-01-05 11:43:40|19062.05|19062.05|19062.05|19062.05|19062.05|19062.05|19062.05|19062.05|0
1641383040000|2022-01-05 11:44:00|19063.55|19063.55|19063.55|19063.55|19063.55|19063.55|19063.55|19063.55|0
1641383070000|2022-01-05 11:44:30|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|0
1641383130000|2022-01-05 11:45:30|19061.25|19061.25|19061.25|19061.25|19061.25|19061.25|19061.25|19061.25|0
1641383170000|2022-01-05 11:46:10|19060.76|19060.76|19060.76|19060.76|19060.76|19060.76|19060.76|19060.76|0
1641383190000|2022-01-05 11:46:30|19059.79|19059.79|19059.79|19059.79|19059.79|19059.79|19059.79|19059.79|0
1641383220000|2022-01-05 11:47:00|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|0
1641383240000|2022-01-05 11:47:20|19057.82|19057.82|19057.82|19057.82|19057.82|19057.82|19057.82|19057.82|0
1641383250000|2022-01-05 11:47:30|19051.62|19051.62|19051.62|19051.62|19051.62|19051.62|19051.62|19051.62|0
1641383260000|2022-01-05 11:47:40|19052.91|19052.91|19052.91|19052.91|19052.91|19052.91|19052.91|19052.91|0
1641383290000|2022-01-05 11:48:10|19056|19056|19044.08|19044.08|19056|19056|19044.08|19044.08|0
1641383320000|2022-01-05 11:48:40|19047.18|19047.18|19047.18|19047.18|19047.18|19047.18|19047.18|19047.18|0
1641383380000|2022-01-05 11:49:40|19050.27|19050.27|19053.37|19053.37|19053.37|19053.37|19050.27|19050.27|0
1641383390000|2022-01-05 11:49:50|19050.27|19050.27|19044.08|19044.08|19050.27|19050.27|19044.08|19044.08|0
1641383410000|2022-01-05 11:50:10|19040.98|19040.98|19040.98|19040.98|19040.98|19040.98|19040.98|19040.98|0
1641383420000|2022-01-05 11:50:20|19037.89|19037.89|19034.79|19034.79|19037.89|19037.89|19034.79|19034.79|0
1641383460000|2022-01-05 11:51:00|19044.08|19044.08|19044.08|19044.08|19044.08|19044.08|19044.08|19044.08|0
1641383520000|2022-01-05 11:52:00|19040.98|19040.98|19040.98|19040.98|19040.98|19040.98|19040.98|19040.98|0
1641383540000|2022-01-05 11:52:20|19041.63|19041.63|19041.63|19041.63|19041.63|19041.63|19041.63|19041.63|0
1641383560000|2022-01-05 11:52:40|19047.82|19047.82|19050.92|19050.92|19054.01|19054.01|19047.82|19047.82|0
1641383580000|2022-01-05 11:53:00|19052.2|19052.2|19052.2|19052.2|19052.2|19052.2|19052.2|19052.2|0
1641383590000|2022-01-05 11:53:10|19051.71|19051.71|19051.71|19051.71|19051.71|19051.71|19051.71|19051.71|0
1641383630000|2022-01-05 11:53:50|19058.86|19058.86|19060.05|19060.05|19060.05|19060.05|19058.86|19058.86|0
1641383650000|2022-01-05 11:54:10|19063.26|19063.26|19063.26|19063.26|19063.26|19063.26|19063.26|19063.26|0
1641383660000|2022-01-05 11:54:20|19062.16|19062.16|19061.52|19061.52|19062.16|19062.16|19061.52|19061.52|0
1641383670000|2022-01-05 11:54:30|19060.24|19060.24|19060.24|19060.24|19060.24|19060.24|19060.24|19060.24|0
1641383680000|2022-01-05 11:54:40|19060.88|19060.88|19060.88|19060.88|19060.88|19060.88|19060.88|19060.88|0
1641383730000|2022-01-05 11:55:30|19063.98|19063.98|19063.98|19063.98|19063.98|19063.98|19063.98|19063.98|0
1641383790000|2022-01-05 11:56:30|19060.88|19060.88|19049.71|19049.71|19060.88|19060.88|19049.71|19049.71|0
1641383850000|2022-01-05 11:57:30|19051.59|19051.59|19050.61|19050.61|19051.59|19051.59|19050.61|19050.61|0
1641383870000|2022-01-05 11:57:50|19050.12|19050.12|19050.61|19050.61|19050.61|19050.61|19050.12|19050.12|0
1641383900000|2022-01-05 11:58:20|19050.12|19050.12|19050.12|19050.12|19050.12|19050.12|19050.12|19050.12|0
1641383940000|2022-01-05 11:59:00|19050.61|19050.61|19050.61|19050.61|19050.61|19050.61|19050.61|19050.61|0
1641383950000|2022-01-05 11:59:10|19050.24|19050.24|19044.04|19044.04|19050.24|19050.24|19044.04|19044.04|0
1641383980000|2022-01-05 11:59:40|19040.95|19040.95|19041.43|19041.43|19041.43|19041.43|19040.95|19040.95|0
1641383990000|2022-01-05 11:59:50|19042.41|19042.41|19042.41|19042.41|19042.41|19042.41|19042.41|19042.41|0
1641384000000|2022-01-05 12:00:00|19048.6|19048.6|19046.48|19046.48|19051.7|19051.7|19045.51|19045.51|0
1641384010000|2022-01-05 12:00:10|19052.68|19052.68|19043.39|19043.39|19052.68|19052.68|19043.39|19043.39|0
1641384030000|2022-01-05 12:00:30|19045.64|19045.64|19013.47|19013.47|19045.64|19045.64|19013.47|19013.47|0
1641384070000|2022-01-05 12:01:10|19022.76|19022.76|19019.67|19019.67|19022.76|19022.76|19019.67|19019.67|0
1641384080000|2022-01-05 12:01:20|19028.96|19028.96|19028.96|19028.96|19028.96|19028.96|19028.96|19028.96|0
1641384090000|2022-01-05 12:01:30|19028.58|19028.58|19028.58|19028.58|19028.58|19028.58|19028.58|19028.58|0
1641384120000|2022-01-05 12:02:00|19025.48|19025.48|19030.84|19030.84|19030.84|19030.84|19025.48|19025.48|0
1641384140000|2022-01-05 12:02:20|19030.2|19030.2|19030.2|19030.2|19030.2|19030.2|19030.2|19030.2|0
1641384150000|2022-01-05 12:02:30|19024|19024|19024|19024|19024|19024|19024|19024|0
1641384180000|2022-01-05 12:03:00|19017.81|19017.81|19020.91|19020.91|19020.91|19020.91|19017.81|19017.81|0
1641384190000|2022-01-05 12:03:10|19023.1|19023.1|19023.1|19023.1|19023.1|19023.1|19023.1|19023.1|0
1641384240000|2022-01-05 12:04:00|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|0
1641384260000|2022-01-05 12:04:20|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|0
1641384270000|2022-01-05 12:04:30|19024.27|19024.27|19022.39|19022.39|19024.27|19024.27|19022.39|19022.39|0
1641384320000|2022-01-05 12:05:20|19016.2|19016.2|19016.2|19016.2|19016.2|19016.2|19016.2|19016.2|0
1641384380000|2022-01-05 12:06:20|19022.39|19022.39|19022.39|19022.39|19022.39|19022.39|19022.39|19022.39|0
1641384400000|2022-01-05 12:06:40|19025.49|19025.49|19025.49|19025.49|19025.49|19025.49|19025.49|19025.49|0
1641384420000|2022-01-05 12:07:00|19026.77|19026.77|19027.41|19027.41|19027.41|19027.41|19026.77|19026.77|0
1641384490000|2022-01-05 12:08:10|19024.85|19024.85|19024.85|19024.85|19024.85|19024.85|19024.85|19024.85|0
1641384510000|2022-01-05 12:08:30|19021.43|19021.43|19021.43|19021.43|19021.43|19021.43|19021.43|19021.43|0
1641384560000|2022-01-05 12:09:20|19023.35|19023.35|19023.35|19023.35|19023.35|19023.35|19023.35|19023.35|0
1641384590000|2022-01-05 12:09:50|19029.55|19029.55|19026.45|19026.45|19029.55|19029.55|19026.45|19026.45|0
1641384630000|2022-01-05 12:10:30|19026.83|19026.83|19029.92|19029.92|19029.92|19029.92|19026.83|19026.83|0
1641384780000|2022-01-05 12:13:00|19036.12|19036.12|19036.12|19036.12|19036.12|19036.12|19036.12|19036.12|0
1641384830000|2022-01-05 12:13:50|19039.21|19039.21|19036.12|19036.12|19039.21|19039.21|19036.12|19036.12|0
1641384910000|2022-01-05 12:15:10|19036.61|19036.61|19036.61|19036.61|19036.61|19036.61|19036.61|19036.61|0
1641385010000|2022-01-05 12:16:50|19035.32|19035.32|19032.76|19032.76|19035.32|19035.32|19032.76|19032.76|0
1641385060000|2022-01-05 12:17:40|19035.85|19035.85|19035.85|19035.85|19035.85|19035.85|19035.85|19035.85|0
1641385090000|2022-01-05 12:18:10|19038.95|19038.95|19038.95|19038.95|19038.95|19038.95|19038.95|19038.95|0
1641385120000|2022-01-05 12:18:40|19040.59|19040.59|19040.59|19040.59|19040.59|19040.59|19040.59|19040.59|0
1641385140000|2022-01-05 12:19:00|19042.52|19042.52|19043.16|19043.16|19043.16|19043.16|19042.52|19042.52|0
1641385150000|2022-01-05 12:19:10|19046.26|19046.26|19043.16|19043.16|19046.26|19046.26|19043.16|19043.16|0
1641385160000|2022-01-05 12:19:20|19041.88|19041.88|19039.95|19039.95|19041.88|19041.88|19039.95|19039.95|0
1641385170000|2022-01-05 12:19:30|19038.03|19038.03|19035.39|19035.39|19038.03|19038.03|19035.39|19035.39|0
1641385180000|2022-01-05 12:19:40|19029.73|19029.73|19029.73|19029.73|19029.73|19029.73|19029.73|19029.73|0
1641385220000|2022-01-05 12:20:20|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|0
1641385310000|2022-01-05 12:21:50|19029.73|19029.73|19029.09|19029.09|19030.37|19030.37|19029.09|19029.09|0
1641385360000|2022-01-05 12:22:40|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|0
1641385400000|2022-01-05 12:23:20|19033.16|19033.16|19033.65|19033.65|19033.65|19033.65|19033.16|19033.16|0
1641385410000|2022-01-05 12:23:30|19035.57|19035.57|19033.47|19033.47|19035.57|19035.57|19032.37|19032.37|0
1641385460000|2022-01-05 12:24:20|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|0
1641385470000|2022-01-05 12:24:30|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|0
1641385540000|2022-01-05 12:25:40|19029.24|19029.24|19029.24|19029.24|19029.73|19029.73|19029.24|19029.24|0
1641385570000|2022-01-05 12:26:10|19029.73|19029.73|19029.73|19029.73|19029.73|19029.73|19029.73|19029.73|0
1641385580000|2022-01-05 12:26:20|19033.58|19033.58|19033.58|19033.58|19033.58|19033.58|19033.58|19033.58|0
1641385600000|2022-01-05 12:26:40|19031.66|19031.66|19034.4|19034.4|19034.4|19034.4|19031.66|19031.66|0
1641385630000|2022-01-05 12:27:10|19037.5|19037.5|19040.6|19040.6|19040.6|19040.6|19037.5|19037.5|0
1641385660000|2022-01-05 12:27:40|19040.97|19040.97|19040.97|19040.97|19040.97|19040.97|19040.97|19040.97|0
1641385740000|2022-01-05 12:29:00|19040.42|19040.42|19040.42|19040.42|19040.42|19040.42|19040.42|19040.42|0
1641385780000|2022-01-05 12:29:40|19040.91|19040.91|19040.91|19040.91|19040.91|19040.91|19040.91|19040.91|0
1641385840000|2022-01-05 12:30:40|19037.82|19037.82|19035.89|19035.89|19037.82|19037.82|19035.89|19035.89|0
1641385860000|2022-01-05 12:31:00|19034.76|19034.76|19034.76|19034.76|19034.76|19034.76|19034.76|19034.76|0
1641385920000|2022-01-05 12:32:00|19036.05|19036.05|19032.95|19032.95|19036.05|19036.05|19032.95|19032.95|0
1641385930000|2022-01-05 12:32:10|19034.45|19034.45|19033.7|19033.7|19034.83|19034.83|19033.7|19033.7|0
1641386060000|2022-01-05 12:34:20|19041.29|19041.29|19041.29|19041.29|19041.29|19041.29|19041.29|19041.29|0
1641386270000|2022-01-05 12:37:50|19045.14|19045.14|19045.14|19045.14|19045.14|19045.14|19045.14|19045.14|0
1641386280000|2022-01-05 12:38:00|19045.69|19045.69|19045.69|19045.69|19045.69|19045.69|19045.69|19045.69|0
1641386290000|2022-01-05 12:38:10|19045.14|19045.14|19045.14|19045.14|19045.14|19045.14|19045.14|19045.14|0
1641386360000|2022-01-05 12:39:20|19044.59|19044.59|19044.59|19044.59|19044.59|19044.59|19044.59|19044.59|0
1641386380000|2022-01-05 12:39:40|19055.92|19055.92|19057.2|19057.2|19057.2|19057.2|19055.92|19055.92|0
1641386400000|2022-01-05 12:40:00|19056.56|19056.56|19056.56|19056.56|19056.56|19056.56|19056.56|19056.56|0
1641386460000|2022-01-05 12:41:00|19059.13|19059.13|19059.13|19059.13|19059.13|19059.13|19059.13|19059.13|0
1641386470000|2022-01-05 12:41:10|19057.17|19057.17|19057.17|19057.17|19057.17|19057.17|19057.17|19057.17|0
1641386480000|2022-01-05 12:41:20|19057.82|19057.82|19057.82|19057.82|19057.82|19057.82|19057.82|19057.82|0
1641386510000|2022-01-05 12:41:50|19058.3|19058.3|19058.3|19058.3|19058.3|19058.3|19058.3|19058.3|0
1641386540000|2022-01-05 12:42:20|19056.38|19056.38|19057.02|19057.02|19057.02|19057.02|19056.38|19056.38|0
1641386610000|2022-01-05 12:43:30|19056.38|19056.38|19056.38|19056.38|19056.38|19056.38|19056.38|19056.38|0
1641386620000|2022-01-05 12:43:40|19057.66|19057.66|19058.3|19058.3|19058.3|19058.3|19057.66|19057.66|0
1641386630000|2022-01-05 12:43:50|19057.76|19057.76|19057.76|19057.76|19057.76|19057.76|19057.76|19057.76|0
1641386660000|2022-01-05 12:44:20|19057.21|19057.21|19057.21|19057.21|19057.21|19057.21|19057.21|19057.21|0
1641386680000|2022-01-05 12:44:40|19054.95|19054.95|19054.95|19054.95|19054.95|19054.95|19054.95|19054.95|0
1641386700000|2022-01-05 12:45:00|19053.67|19053.67|19053.67|19053.67|19053.67|19053.67|19053.67|19053.67|0
1641386730000|2022-01-05 12:45:30|19051.71|19051.71|19051.71|19051.71|19051.71|19051.71|19051.71|19051.71|0
1641386760000|2022-01-05 12:46:00|19052.26|19052.26|19052.26|19052.26|19052.26|19052.26|19052.26|19052.26|0
1641386840000|2022-01-05 12:47:20|19051.77|19051.77|19050.8|19050.8|19051.77|19051.77|19050.8|19050.8|0
1641386890000|2022-01-05 12:48:10|19051.77|19051.77|19051.77|19051.77|19051.77|19051.77|19051.77|19051.77|0
1641386900000|2022-01-05 12:48:20|19048.68|19048.68|19048.68|19048.68|19048.68|19048.68|19048.68|19048.68|0
1641386970000|2022-01-05 12:49:30|19045.58|19045.58|19045.58|19045.58|19045.58|19045.58|19045.58|19045.58|0
1641387060000|2022-01-05 12:51:00|19047.51|19047.51|19047.51|19047.51|19047.51|19047.51|19047.51|19047.51|0
1641387280000|2022-01-05 12:54:40|19044.41|19044.41|19044.41|19044.41|19044.41|19044.41|19044.41|19044.41|0
1641387350000|2022-01-05 12:55:50|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|0
1641387390000|2022-01-05 12:56:30|19040.94|19040.94|19040.94|19040.94|19040.94|19040.94|19040.94|19040.94|0
1641387420000|2022-01-05 12:57:00|19039.96|19039.96|19042.53|19042.53|19042.53|19042.53|19039.96|19039.96|0
1641387520000|2022-01-05 12:58:40|19041.55|19041.55|19041.55|19041.55|19041.55|19041.55|19041.55|19041.55|0
1641387530000|2022-01-05 12:58:50|19040.45|19040.45|19040.45|19040.45|19040.45|19040.45|19040.45|19040.45|0
1641387570000|2022-01-05 12:59:30|19040.94|19040.94|19045.14|19045.14|19045.14|19045.14|19040.94|19040.94|0
1641387580000|2022-01-05 12:59:40|19048.23|19048.23|19048.23|19048.23|19048.23|19048.23|19048.23|19048.23|0
1641387600000|2022-01-05 13:00:00|19049.52|19049.52|19049.52|19049.52|19049.52|19049.52|19049.52|19049.52|0
1641387650000|2022-01-05 13:00:50|19046.42|19046.42|19048.34|19048.34|19048.34|19048.34|19046.42|19046.42|0
1641387680000|2022-01-05 13:01:20|19048.99|19048.99|19048.99|19048.99|19048.99|19048.99|19048.99|19048.99|0
1641387700000|2022-01-05 13:01:40|19047.52|19047.52|19047.52|19047.52|19047.52|19047.52|19047.52|19047.52|0
1641387730000|2022-01-05 13:02:10|19046.77|19046.77|19036.08|19036.08|19046.77|19046.77|19036.08|19036.08|0
1641387790000|2022-01-05 13:03:10|19035.54|19035.54|19026.13|19026.13|19035.54|19035.54|19023.04|19023.04|0
1641387800000|2022-01-05 13:03:20|19023.04|19023.04|19019.94|19019.94|19023.04|19023.04|19019.94|19019.94|0
1641387810000|2022-01-05 13:03:30|19016.84|19016.84|19013.75|19013.75|19016.84|19016.84|19013.75|19013.75|0
1641387830000|2022-01-05 13:03:50|19014.24|19014.24|19014.24|19014.24|19014.24|19014.24|19014.24|19014.24|0
1641387840000|2022-01-05 13:04:00|19017.33|19017.33|19020.54|19020.54|19020.54|19020.54|19017.33|19017.33|0
1641387850000|2022-01-05 13:04:10|19020.05|19020.05|19020.05|19020.05|19020.05|19020.05|19020.05|19020.05|0
1641387870000|2022-01-05 13:04:30|19015.56|19015.56|19015.56|19015.56|19015.56|19015.56|19015.56|19015.56|0
1641387880000|2022-01-05 13:04:40|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|0
1641387890000|2022-01-05 13:04:50|19015.56|19015.56|19015.56|19015.56|19015.56|19015.56|19015.56|19015.56|0
1641387920000|2022-01-05 13:05:20|19012.46|19012.46|19012.46|19012.46|19012.46|19012.46|19012.46|19012.46|0
1641387930000|2022-01-05 13:05:30|19015.56|19015.56|19012.95|19012.95|19015.56|19015.56|19012.46|19012.46|0
1641387960000|2022-01-05 13:06:00|19012.46|19012.46|19012.46|19012.46|19012.46|19012.46|19012.46|19012.46|0
1641387970000|2022-01-05 13:06:10|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|0
1641388030000|2022-01-05 13:07:10|19006.62|19006.62|19006.62|19006.62|19006.62|19006.62|19006.62|19006.62|0
1641388040000|2022-01-05 13:07:20|19006.07|19006.07|19006.72|19006.72|19006.72|19006.72|19006.07|19006.07|0
1641388060000|2022-01-05 13:07:40|19007.69|19007.69|19007.69|19007.69|19007.69|19007.69|19007.69|19007.69|0
1641388070000|2022-01-05 13:07:50|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|19004.59|0
1641388080000|2022-01-05 13:08:00|19003.84|19003.84|19005.35|19005.35|19005.35|19005.35|19003.84|19003.84|0
1641388100000|2022-01-05 13:08:20|19002.78|19002.78|19002.78|19002.78|19002.78|19002.78|19002.78|19002.78|0
1641388110000|2022-01-05 13:08:30|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|0
1641388120000|2022-01-05 13:08:40|19006.85|19006.85|19006.85|19006.85|19006.85|19006.85|19006.85|19006.85|0
1641388180000|2022-01-05 13:09:40|19009.95|19009.95|19013.05|19013.05|19013.05|19013.05|19009.95|19009.95|0
1641388200000|2022-01-05 13:10:00|19013.53|19013.53|19014.02|19014.02|19014.02|19014.02|19013.53|19013.53|0
1641388230000|2022-01-05 13:10:30|19015.95|19015.95|19017.87|19017.87|19017.87|19017.87|19015.95|19015.95|0
1641388300000|2022-01-05 13:11:40|19020.97|19020.97|19021.35|19021.35|19021.35|19021.35|19020.97|19020.97|0
1641388330000|2022-01-05 13:12:10|19020.8|19020.8|19020.8|19020.8|19020.8|19020.8|19020.8|19020.8|0
1641388410000|2022-01-05 13:13:30|19017.7|19017.7|19017.7|19017.7|19017.7|19017.7|19017.7|19017.7|0
1641388420000|2022-01-05 13:13:40|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|0
1641388440000|2022-01-05 13:14:00|19015.25|19015.25|19015.89|19015.89|19015.89|19015.89|19015.25|19015.25|0
1641388480000|2022-01-05 13:14:40|19016.44|19016.44|19016.44|19016.44|19016.44|19016.44|19016.44|19016.44|0
1641388500000|2022-01-05 13:15:00|19014.48|19014.48|19015.61|19015.61|19015.61|19015.61|19014.48|19014.48|0
1641388510000|2022-01-05 13:15:10|19016.74|19016.74|19016.36|19016.36|19016.74|19016.74|19016.36|19016.36|0
1641388540000|2022-01-05 13:15:40|19016.85|19016.85|19017.83|19017.83|19017.83|19017.83|19016.85|19016.85|0
1641388590000|2022-01-05 13:16:30|19014.73|19014.73|19011.64|19011.64|19014.73|19014.73|19011.64|19011.64|0
1641388620000|2022-01-05 13:17:00|19014.73|19014.73|19014.73|19014.73|19014.73|19014.73|19014.73|19014.73|0
1641388670000|2022-01-05 13:17:50|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|0
1641388690000|2022-01-05 13:18:10|19016.7|19016.7|19016.7|19016.7|19016.7|19016.7|19016.7|19016.7|0
1641388700000|2022-01-05 13:18:20|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|0
1641388710000|2022-01-05 13:18:30|19016.7|19016.7|19010.51|19010.51|19016.7|19016.7|19010.51|19010.51|0
1641388730000|2022-01-05 13:18:50|19016.28|19016.28|19016.28|19016.28|19016.28|19016.28|19016.28|19016.28|0
1641388800000|2022-01-05 13:20:00|19019.38|19019.38|19013.19|19013.19|19019.38|19019.38|19013.19|19013.19|0
1641388810000|2022-01-05 13:20:10|19019.38|19019.38|19019.38|19019.38|19019.38|19019.38|19019.38|19019.38|0
1641388820000|2022-01-05 13:20:20|19018.74|19018.74|19017.61|19017.61|19018.74|19018.74|19017.61|19017.61|0
1641388850000|2022-01-05 13:20:50|19020.7|19020.7|19020.7|19020.7|19020.7|19020.7|19020.7|19020.7|0
1641388880000|2022-01-05 13:21:20|19021.83|19021.83|19021.83|19021.83|19021.83|19021.83|19021.83|19021.83|0
1641388910000|2022-01-05 13:21:50|19022.96|19022.96|19022.96|19022.96|19022.96|19022.96|19022.96|19022.96|0
1641388920000|2022-01-05 13:22:00|19021.99|19021.99|19021.99|19021.99|19021.99|19021.99|19021.99|19021.99|0
1641389120000|2022-01-05 13:25:20|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|0
1641389130000|2022-01-05 13:25:30|19022.25|19022.25|19022.25|19022.25|19022.25|19022.25|19022.25|19022.25|0
1641389140000|2022-01-05 13:25:40|19022.89|19022.89|19022.89|19022.89|19022.89|19022.89|19022.89|19022.89|0
1641389170000|2022-01-05 13:26:10|19023.87|19023.87|19023.87|19023.87|19023.87|19023.87|19023.87|19023.87|0
1641389180000|2022-01-05 13:26:20|19023.49|19023.49|19023.49|19023.49|19023.49|19023.49|19023.49|19023.49|0
1641389210000|2022-01-05 13:26:50|19029.69|19029.69|19029.69|19029.69|19029.69|19029.69|19029.69|19029.69|0
1641389240000|2022-01-05 13:27:20|19030.44|19030.44|19030.44|19030.44|19030.44|19030.44|19030.44|19030.44|0
1641389250000|2022-01-05 13:27:30|19029.31|19029.31|19036.48|19036.48|19036.48|19036.48|19029.31|19029.31|0
1641389260000|2022-01-05 13:27:40|19036.85|19036.85|19037.4|19037.4|19037.4|19037.4|19036.85|19036.85|0
1641389290000|2022-01-05 13:28:10|19038.69|19038.69|19038.69|19038.69|19038.69|19038.69|19038.69|19038.69|0
1641389370000|2022-01-05 13:29:30|19039.33|19039.33|19039.33|19039.33|19039.33|19039.33|19039.33|19039.33|0
1641389380000|2022-01-05 13:29:40|19055.41|19055.41|19055.41|19055.41|19055.41|19055.41|19055.41|19055.41|0
1641389410000|2022-01-05 13:30:10|19056.39|19056.39|19056.39|19056.39|19056.39|19056.39|19056.39|19056.39|0
1641389430000|2022-01-05 13:30:30|19058.31|19058.31|19058.31|19058.31|19058.31|19058.31|19058.31|19058.31|0
1641389450000|2022-01-05 13:30:50|19061.41|19061.41|19061.41|19061.41|19061.41|19061.41|19061.41|19061.41|0
1641389470000|2022-01-05 13:31:10|19060.44|19060.44|19060.44|19060.44|19060.44|19060.44|19060.44|19060.44|0
1641389490000|2022-01-05 13:31:30|19060.81|19060.81|19061.56|19061.56|19061.56|19061.56|19060.81|19060.81|0
1641389500000|2022-01-05 13:31:40|19062.32|19062.32|19062.32|19062.32|19062.32|19062.32|19062.32|19062.32|0
1641389510000|2022-01-05 13:31:50|19065.41|19065.41|19065.41|19065.41|19065.41|19065.41|19065.41|19065.41|0
1641389570000|2022-01-05 13:32:50|19064.93|19064.93|19064.93|19064.93|19064.93|19064.93|19064.93|19064.93|0
1641389590000|2022-01-05 13:33:10|19065.9|19065.9|19065.41|19065.41|19065.9|19065.9|19065.41|19065.41|0
1641389600000|2022-01-05 13:33:20|19068.51|19068.51|19068.51|19068.51|19068.51|19068.51|19068.51|19068.51|0
1641389640000|2022-01-05 13:34:00|19065.41|19065.41|19062.32|19062.32|19065.41|19065.41|19062.32|19062.32|0
1641389650000|2022-01-05 13:34:10|19056.12|19056.12|19059.22|19059.22|19059.22|19059.22|19056.12|19056.12|0
1641389670000|2022-01-05 13:34:30|19062.32|19062.32|19061.83|19061.83|19062.32|19062.32|19061.83|19061.83|0
1641389790000|2022-01-05 13:36:30|19058.73|19058.73|19058.73|19058.73|19058.73|19058.73|19058.73|19058.73|0
1641389800000|2022-01-05 13:36:40|19061.83|19061.83|19058.73|19058.73|19061.83|19061.83|19058.73|19058.73|0
1641389820000|2022-01-05 13:37:00|19062.58|19062.58|19062.58|19062.58|19062.58|19062.58|19062.58|19062.58|0
1641389830000|2022-01-05 13:37:10|19065.22|19065.22|19065.22|19065.22|19065.22|19065.22|19065.22|19065.22|0
1641389840000|2022-01-05 13:37:20|19065.59|19065.59|19060.68|19060.68|19065.59|19065.59|19059.4|19059.4|0
1641389850000|2022-01-05 13:37:30|19057.59|19057.59|19057.59|19057.59|19057.59|19057.59|19057.59|19057.59|0
1641389870000|2022-01-05 13:37:50|19055.02|19055.02|19055.02|19055.02|19055.02|19055.02|19055.02|19055.02|0
1641389880000|2022-01-05 13:38:00|19054.38|19054.38|19056.3|19056.3|19056.3|19056.3|19054.38|19054.38|0
1641389890000|2022-01-05 13:38:10|19068.69|19068.69|19069.18|19069.18|19071.79|19071.79|19065.59|19065.59|0
1641389950000|2022-01-05 13:39:10|19066.08|19066.08|19066.08|19066.08|19066.08|19066.08|19062.98|19062.98|0
1641390030000|2022-01-05 13:40:30|19062.98|19062.98|19062.98|19062.98|19062.98|19062.98|19062.98|19062.98|0
1641390050000|2022-01-05 13:40:50|19062.23|19062.23|19062.23|19062.23|19062.23|19062.23|19062.23|19062.23|0
1641390070000|2022-01-05 13:41:10|19065.33|19065.33|19067.94|19067.94|19068.42|19068.42|19065.33|19065.33|0
1641390100000|2022-01-05 13:41:40|19069.22|19069.22|19069.86|19069.86|19069.86|19069.86|19069.22|19069.22|0
1641390120000|2022-01-05 13:42:00|19069.31|19069.31|19069.31|19069.31|19069.31|19069.31|19069.31|19069.31|0
1641390140000|2022-01-05 13:42:20|19070.44|19070.44|19070.44|19070.44|19070.44|19070.44|19070.44|19070.44|0
1641390150000|2022-01-05 13:42:30|19072.32|19072.32|19072.32|19072.32|19072.32|19072.32|19072.32|19072.32|0
1641390170000|2022-01-05 13:42:50|19069.23|19069.23|19066.13|19066.13|19069.23|19069.23|19066.13|19066.13|0
1641390180000|2022-01-05 13:43:00|19072.32|19072.32|19072.87|19072.87|19072.87|19072.87|19072.32|19072.32|0
1641390190000|2022-01-05 13:43:10|19069.78|19069.78|19069.78|19069.78|19072.87|19072.87|19069.78|19069.78|0
1641390200000|2022-01-05 13:43:20|19066.68|19066.68|19066.68|19066.68|19066.68|19066.68|19066.68|19066.68|0
1641390260000|2022-01-05 13:44:20|19069.78|19069.78|19062.3|19062.3|19069.78|19069.78|19062.3|19062.3|0
1641390270000|2022-01-05 13:44:30|19065.4|19065.4|19065.4|19065.4|19065.4|19065.4|19065.4|19065.4|0
1641390280000|2022-01-05 13:44:40|19062.3|19062.3|19059.2|19059.2|19062.3|19062.3|19059.2|19059.2|0
1641390290000|2022-01-05 13:44:50|19059.84|19059.84|19061.13|19061.13|19061.13|19061.13|19059.84|19059.84|0
1641390330000|2022-01-05 13:45:30|19060.15|19060.15|19060.15|19060.15|19060.15|19060.15|19060.15|19060.15|0
1641390350000|2022-01-05 13:45:50|19063.25|19063.25|19057.05|19057.05|19063.25|19063.25|19057.05|19057.05|0
1641390400000|2022-01-05 13:46:40|19069.44|19069.44|19050.86|19050.86|19069.44|19069.44|19050.86|19050.86|0
1641390440000|2022-01-05 13:47:20|19053.96|19053.96|19050.86|19050.86|19053.96|19053.96|19050.86|19050.86|0
1641390450000|2022-01-05 13:47:30|19047.85|19047.85|19047.85|19047.85|19047.85|19047.85|19047.85|19047.85|0
1641390470000|2022-01-05 13:47:50|19050.95|19050.95|19050.95|19050.95|19050.95|19050.95|19050.95|19050.95|0
1641390480000|2022-01-05 13:48:00|19050.2|19050.2|19050.2|19050.2|19050.2|19050.2|19050.2|19050.2|0
1641390520000|2022-01-05 13:48:40|19049.22|19049.22|19049.22|19049.22|19049.22|19049.22|19049.22|19049.22|0
1641390550000|2022-01-05 13:49:10|19052.32|19052.32|19052.32|19052.32|19052.32|19052.32|19052.32|19052.32|0
1641390570000|2022-01-05 13:49:30|19052.8|19052.8|19052.32|19052.32|19052.8|19052.8|19052.32|19052.32|0
1641390580000|2022-01-05 13:49:40|19052.96|19052.96|19051.67|19051.67|19052.96|19052.96|19051.67|19051.67|0
1641390590000|2022-01-05 13:49:50|19051.03|19051.03|19054.13|19054.13|19054.13|19054.13|19050.39|19050.39|0
1641390640000|2022-01-05 13:50:40|19053.64|19053.64|19053.64|19053.64|19053.64|19053.64|19053.64|19053.64|0
1641390730000|2022-01-05 13:52:10|19052.36|19052.36|19052.36|19052.36|19052.36|19052.36|19052.36|19052.36|0
1641390760000|2022-01-05 13:52:40|19058.55|19058.55|19058.55|19058.55|19058.55|19058.55|19058.55|19058.55|0
1641390780000|2022-01-05 13:53:00|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|0
1641390810000|2022-01-05 13:53:30|19056|19056|19056|19056|19056|19056|19056|19056|0
1641390860000|2022-01-05 13:54:20|19062.2|19062.2|19061.22|19061.22|19062.2|19062.2|19061.22|19061.22|0
1641390870000|2022-01-05 13:54:30|19060.12|19060.12|19053.93|19053.93|19060.12|19060.12|19053.93|19053.93|0
1641390890000|2022-01-05 13:54:50|19053.38|19053.38|19052.83|19052.83|19053.38|19053.38|19052.83|19052.83|0
1641390910000|2022-01-05 13:55:10|19052.28|19052.28|19050.85|19050.85|19052.28|19052.28|19049.08|19049.08|0
1641390950000|2022-01-05 13:55:50|19048.97|19048.97|19053.1|19053.1|19053.1|19053.1|19048.97|19048.97|0
1641390960000|2022-01-05 13:56:00|19053.65|19053.65|19053.1|19053.1|19053.65|19053.65|19053.1|19053.1|0
1641390970000|2022-01-05 13:56:10|19052.46|19052.46|19052.95|19052.95|19052.95|19052.95|19052.46|19052.46|0
1641390990000|2022-01-05 13:56:30|19053.5|19053.5|19053.5|19053.5|19053.5|19053.5|19053.5|19053.5|0
1641391000000|2022-01-05 13:56:40|19053.99|19053.99|19053.99|19053.99|19053.99|19053.99|19053.99|19053.99|0
1641391040000|2022-01-05 13:57:20|19054.63|19054.63|19054.63|19054.63|19054.63|19054.63|19054.63|19054.63|0
1641391060000|2022-01-05 13:57:40|19057.73|19057.73|19057.73|19057.73|19057.73|19057.73|19057.73|19057.73|0
1641391070000|2022-01-05 13:57:50|19056.75|19056.75|19056.75|19056.75|19056.75|19056.75|19056.75|19056.75|0
1641391080000|2022-01-05 13:58:00|19053.65|19053.65|19053.65|19053.65|19053.65|19053.65|19053.65|19053.65|0
1641391110000|2022-01-05 13:58:30|19054.63|19054.63|19054.63|19054.63|19054.63|19054.63|19054.63|19054.63|0
1641391150000|2022-01-05 13:59:10|19057.73|19057.73|19060.29|19060.29|19060.29|19060.29|19057.73|19057.73|0
1641391180000|2022-01-05 13:59:40|19063.39|19063.39|19069.58|19069.58|19069.58|19069.58|19063.39|19063.39|0
1641391190000|2022-01-05 13:59:50|19066.49|19066.49|19066.49|19066.49|19066.49|19066.49|19066.49|19066.49|0
1641391200000|2022-01-05 14:00:00|19071.62|19071.62|19069.05|19069.05|19071.62|19071.62|19069.05|19069.05|0
1641391210000|2022-01-05 14:00:10|19067.96|19067.96|19066.03|19066.03|19067.96|19067.96|19066.03|19066.03|0
1641391220000|2022-01-05 14:00:20|19067.49|19067.49|19067.98|19067.98|19067.98|19067.98|19067.49|19067.49|0
1641391390000|2022-01-05 14:03:10|19071.08|19071.08|19071.08|19071.08|19071.08|19071.08|19071.08|19071.08|0
1641391410000|2022-01-05 14:03:30|19072.36|19072.36|19072.36|19072.36|19072.36|19072.36|19072.36|19072.36|0
1641391450000|2022-01-05 14:04:10|19069.27|19069.27|19063.07|19063.07|19069.27|19069.27|19063.07|19063.07|0
1641391470000|2022-01-05 14:04:30|19060.51|19060.51|19059.86|19059.86|19060.51|19060.51|19059.86|19059.86|0
1641391510000|2022-01-05 14:05:10|19057.91|19057.91|19056.27|19056.27|19057.91|19057.91|19056.27|19056.27|0
1641391520000|2022-01-05 14:05:20|19056.82|19056.82|19040.61|19040.61|19056.82|19056.82|19039.63|19039.63|0
1641391530000|2022-01-05 14:05:30|19041.1|19041.1|19041.74|19041.74|19041.74|19041.74|19041.1|19041.1|0
1641391540000|2022-01-05 14:05:40|19043.93|19043.93|19043.93|19043.93|19043.93|19043.93|19043.93|19043.93|0
1641391570000|2022-01-05 14:06:10|19043.44|19043.44|19043.44|19043.44|19043.44|19043.44|19043.44|19043.44|0
1641391610000|2022-01-05 14:06:50|19046.54|19046.54|19046.54|19046.54|19046.54|19046.54|19046.54|19046.54|0
1641391670000|2022-01-05 14:07:50|19045.9|19045.9|19045.26|19045.26|19045.9|19045.9|19045.26|19045.26|0
1641391680000|2022-01-05 14:08:00|19042.16|19042.16|19042.16|19042.16|19042.16|19042.16|19042.16|19042.16|0
1641391730000|2022-01-05 14:08:50|19045.26|19045.26|19042.16|19042.16|19045.26|19045.26|19042.16|19042.16|0
1641391750000|2022-01-05 14:09:10|19040.88|19040.88|19040.24|19040.24|19040.88|19040.88|19040.24|19040.24|0
1641391830000|2022-01-05 14:10:30|19039.14|19039.14|19039.14|19039.14|19039.14|19039.14|19039.14|19039.14|0
1641391890000|2022-01-05 14:11:30|19042.24|19042.24|19042.24|19042.24|19042.24|19042.24|19042.24|19042.24|0
1641391950000|2022-01-05 14:12:30|19044.68|19044.68|19044.68|19044.68|19044.68|19044.68|19044.68|19044.68|0
1641392000000|2022-01-05 14:13:20|19043.55|19043.55|19043.55|19043.55|19043.55|19043.55|19043.55|19043.55|0
1641392030000|2022-01-05 14:13:50|19045.8|19045.8|19045.8|19045.8|19045.8|19045.8|19045.8|19045.8|0
1641392040000|2022-01-05 14:14:00|19043.92|19043.92|19043.92|19043.92|19043.92|19043.92|19043.92|19043.92|0
1641392050000|2022-01-05 14:14:10|19040.83|19040.83|19040.83|19040.83|19040.83|19040.83|19040.83|19040.83|0
1641392100000|2022-01-05 14:15:00|19047.02|19047.02|19047.02|19047.02|19047.02|19047.02|19047.02|19047.02|0
1641392110000|2022-01-05 14:15:10|19050.12|19050.12|19050.66|19050.66|19050.66|19050.66|19050.12|19050.12|0
1641392120000|2022-01-05 14:15:20|19055.27|19055.27|19055.27|19055.27|19055.27|19055.27|19055.27|19055.27|0
1641392130000|2022-01-05 14:15:30|19056.55|19056.55|19059.94|19059.94|19059.94|19059.94|19056.55|19056.55|0
1641392200000|2022-01-05 14:16:40|19059.39|19059.39|19059.39|19059.39|19059.39|19059.39|19059.39|19059.39|0
1641392220000|2022-01-05 14:17:00|19059.94|19059.94|19059.94|19059.94|19059.94|19059.94|19059.94|19059.94|0
1641392270000|2022-01-05 14:17:50|19060.49|19060.49|19061.58|19061.58|19061.58|19061.58|19060.49|19060.49|0
1641392280000|2022-01-05 14:18:00|19061.04|19061.04|19061.04|19061.04|19061.04|19061.04|19061.04|19061.04|0
1641392290000|2022-01-05 14:18:10|19064.13|19064.13|19067.23|19067.23|19067.23|19067.23|19061.04|19061.04|0
1641392310000|2022-01-05 14:18:30|19064.13|19064.13|19064.13|19064.13|19064.13|19064.13|19064.13|19064.13|0
1641392330000|2022-01-05 14:18:50|19065.6|19065.6|19065.6|19065.6|19065.6|19065.6|19065.6|19065.6|0
1641392340000|2022-01-05 14:19:00|19062.5|19062.5|19059.4|19059.4|19062.5|19062.5|19059.4|19059.4|0
1641392360000|2022-01-05 14:19:20|19059.95|19059.95|19059.95|19059.95|19059.95|19059.95|19059.95|19059.95|0
1641392370000|2022-01-05 14:19:30|19058.49|19058.49|19058.49|19058.49|19058.49|19058.49|19058.49|19058.49|0
1641392380000|2022-01-05 14:19:40|19058|19058|19058|19058|19058|19058|19058|19058|0
1641392390000|2022-01-05 14:19:50|19064.19|19064.19|19064.19|19064.19|19064.19|19064.19|19064.19|19064.19|0
1641392410000|2022-01-05 14:20:10|19064.57|19064.57|19064.95|19064.95|19064.95|19064.95|19064.57|19064.57|0
1641392420000|2022-01-05 14:20:20|19064.19|19064.19|19063.82|19063.82|19064.19|19064.19|19063.82|19063.82|0
1641392460000|2022-01-05 14:21:00|19061.89|19061.89|19061.89|19061.89|19061.89|19061.89|19061.89|19061.89|0
1641392470000|2022-01-05 14:21:10|19062.44|19062.44|19062.44|19062.44|19062.44|19062.44|19062.44|19062.44|0
1641392480000|2022-01-05 14:21:20|19065.54|19065.54|19065.54|19065.54|19065.54|19065.54|19065.54|19065.54|0
1641392540000|2022-01-05 14:22:20|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|0
1641392560000|2022-01-05 14:22:40|19084.83|19084.83|19083.55|19083.55|19084.83|19084.83|19083.55|19083.55|0
1641392590000|2022-01-05 14:23:10|19080.98|19080.98|19080.98|19080.98|19080.98|19080.98|19080.98|19080.98|0
1641392630000|2022-01-05 14:23:50|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|0
1641392680000|2022-01-05 14:24:40|19082.72|19082.72|19082.72|19082.72|19082.72|19082.72|19082.72|19082.72|0
1641392710000|2022-01-05 14:25:10|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|19081.62|0
1641392740000|2022-01-05 14:25:40|19082.37|19082.37|19082.37|19082.37|19082.37|19082.37|19082.37|19082.37|0
1641392770000|2022-01-05 14:26:10|19081.89|19081.89|19081.89|19081.89|19081.89|19081.89|19081.89|19081.89|0
1641392790000|2022-01-05 14:26:30|19080.79|19080.79|19080.79|19080.79|19080.79|19080.79|19080.79|19080.79|0
1641392860000|2022-01-05 14:27:40|19077.69|19077.69|19080.79|19080.79|19080.79|19080.79|19077.69|19077.69|0
1641392870000|2022-01-05 14:27:50|19078.84|19078.84|19078.84|19078.84|19078.84|19078.84|19078.84|19078.84|0
1641392880000|2022-01-05 14:28:00|19078.09|19078.09|19078.09|19078.09|19078.09|19078.09|19078.09|19078.09|0
1641392900000|2022-01-05 14:28:20|19077.71|19077.71|19077.71|19077.71|19077.71|19077.71|19077.71|19077.71|0
1641392930000|2022-01-05 14:28:50|19074.61|19074.61|19074.61|19074.61|19074.61|19074.61|19074.61|19074.61|0
1641392950000|2022-01-05 14:29:10|19076.54|19076.54|19075.9|19075.9|19076.54|19076.54|19075.9|19075.9|0
1641392990000|2022-01-05 14:29:50|19076.54|19076.54|19076.54|19076.54|19076.54|19076.54|19076.54|19076.54|0
1641393000000|2022-01-05 14:30:00|19092.62|19092.62|19110.35|19110.35|19110.35|19110.35|19092.62|19092.62|0
1641393010000|2022-01-05 14:30:10|19113.45|19113.45|19146.75|19146.75|19146.75|19146.75|19113.45|19113.45|0
1641393020000|2022-01-05 14:30:20|19146.11|19146.11|19175.18|19175.18|19178.28|19178.28|19146.11|19146.11|0
1641393050000|2022-01-05 14:30:50|19174.63|19174.63|19174.63|19174.63|19174.63|19174.63|19174.63|19174.63|0
1641393090000|2022-01-05 14:31:30|19177.73|19177.73|19177.73|19177.73|19177.73|19177.73|19177.73|19177.73|0
1641393100000|2022-01-05 14:31:40|19179.68|19179.68|19132.89|19132.89|19181.15|19181.15|19132.89|19132.89|0
1641393110000|2022-01-05 14:31:50|19148.98|19148.98|19181.15|19181.15|19181.15|19181.15|19148.98|19148.98|0
1641393120000|2022-01-05 14:32:00|19180.05|19180.05|19172.35|19172.35|19180.05|19180.05|19172.35|19172.35|0
1641393130000|2022-01-05 14:32:10|19169.25|19169.25|19172.35|19172.35|19172.35|19172.35|19169.25|19169.25|0
1641393160000|2022-01-05 14:32:40|19169.25|19169.25|19169.25|19169.25|19169.25|19169.25|19169.25|19169.25|0
1641393170000|2022-01-05 14:32:50|19137.08|19137.08|19127.19|19127.19|19137.08|19137.08|19121|19121|0
1641393180000|2022-01-05 14:33:00|19124.09|19124.09|19124.09|19124.09|19124.09|19124.09|19124.09|19124.09|0
1641393190000|2022-01-05 14:33:10|19124.74|19124.74|19124.09|19124.09|19124.74|19124.74|19124.09|19124.09|0
1641393240000|2022-01-05 14:34:00|19124.64|19124.64|19137.63|19137.63|19140.73|19140.73|19124.64|19124.64|0
1641393250000|2022-01-05 14:34:10|19138.18|19138.18|19138.16|19138.16|19141.25|19141.25|19138.16|19138.16|0
1641393260000|2022-01-05 14:34:20|19140.72|19140.72|19146.34|19146.34|19146.34|19146.34|19138.16|19138.16|0
1641393270000|2022-01-05 14:34:30|19147.47|19147.47|19144.37|19144.37|19147.47|19147.47|19144.37|19144.37|0
1641393280000|2022-01-05 14:34:40|19141.28|19141.28|19144.37|19144.37|19144.37|19144.37|19141.28|19141.28|0
1641393290000|2022-01-05 14:34:50|19141.28|19141.28|19144.37|19144.37|19144.37|19144.37|19141.28|19141.28|0
1641393310000|2022-01-05 14:35:10|19141.28|19141.28|19138.18|19138.18|19141.28|19141.28|19138.18|19138.18|0
1641393330000|2022-01-05 14:35:30|19140.44|19140.44|19141.19|19141.19|19143.12|19143.12|19140.44|19140.44|0
1641393340000|2022-01-05 14:35:40|19139.27|19139.27|19139.27|19139.27|19139.27|19139.27|19139.27|19139.27|0
1641393350000|2022-01-05 14:35:50|19140.77|19140.77|19140.77|19140.77|19140.77|19140.77|19140.77|19140.77|0
1641393360000|2022-01-05 14:36:00|19143.34|19143.34|19142.7|19142.7|19143.34|19143.34|19142.7|19142.7|0
1641393370000|2022-01-05 14:36:10|19153.91|19153.91|19152.63|19152.63|19153.91|19153.91|19152.63|19152.63|0
1641393380000|2022-01-05 14:36:20|19155.72|19155.72|19158.82|19158.82|19158.82|19158.82|19155.72|19155.72|0
1641393390000|2022-01-05 14:36:30|19159.37|19159.37|19156.82|19156.82|19160.01|19160.01|19156.18|19156.18|0
1641393400000|2022-01-05 14:36:40|19157.46|19157.46|19164.41|19164.41|19164.41|19164.41|19157.46|19157.46|0
1641393410000|2022-01-05 14:36:50|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|0
1641393420000|2022-01-05 14:37:00|19168.26|19168.26|19168.26|19168.26|19168.26|19168.26|19168.26|19168.26|0
1641393430000|2022-01-05 14:37:10|19152.17|19152.17|19154.63|19154.63|19154.63|19154.63|19151.53|19151.53|0
1641393440000|2022-01-05 14:37:20|19170.71|19170.71|19170.07|19170.07|19170.71|19170.71|19170.07|19170.07|0
1641393450000|2022-01-05 14:37:30|19166.97|19166.97|19166.97|19166.97|19166.97|19166.97|19166.97|19166.97|0
1641393460000|2022-01-05 14:37:40|19165.05|19165.05|19169.23|19169.23|19169.23|19169.23|19165.05|19165.05|0
1641393490000|2022-01-05 14:38:10|19168.86|19168.86|19165.76|19165.76|19168.86|19168.86|19159.57|19159.57|0
1641393500000|2022-01-05 14:38:20|19149.67|19149.67|19143.48|19143.48|19149.67|19149.67|19143.48|19143.48|0
1641393510000|2022-01-05 14:38:30|19145.43|19145.43|19145.43|19145.43|19145.43|19145.43|19145.43|19145.43|0
1641393530000|2022-01-05 14:38:50|19146.07|19146.07|19146.07|19146.07|19146.07|19146.07|19146.07|19146.07|0
1641393590000|2022-01-05 14:39:50|19145.59|19145.59|19144.49|19144.49|19145.59|19145.59|19144.49|19144.49|0
1641393600000|2022-01-05 14:40:00|19160.57|19160.57|19176.66|19176.66|19176.66|19176.66|19160.57|19160.57|0
1641393610000|2022-01-05 14:40:10|19174.73|19174.73|19192.14|19192.14|19192.14|19192.14|19174.73|19174.73|0
1641393620000|2022-01-05 14:40:20|19192.78|19192.78|19190.22|19190.22|19192.78|19192.78|19190.22|19190.22|0
1641393650000|2022-01-05 14:40:50|19187.12|19187.12|19187.12|19187.12|19187.12|19187.12|19187.12|19187.12|0
1641393670000|2022-01-05 14:41:10|19190.22|19190.22|19190.22|19190.22|19190.22|19190.22|19190.22|19190.22|0
1641393680000|2022-01-05 14:41:20|19193.27|19193.27|19193.27|19193.27|19193.91|19193.91|19192.63|19192.63|0
1641393700000|2022-01-05 14:41:40|19190.18|19190.18|19190.18|19190.18|19190.18|19190.18|19190.18|19190.18|0
1641393710000|2022-01-05 14:41:50|19190.55|19190.55|19187.45|19187.45|19190.55|19190.55|19187.45|19187.45|0
1641393720000|2022-01-05 14:42:00|19189.38|19189.38|19187.08|19187.08|19189.38|19189.38|19186.44|19186.44|0
1641393730000|2022-01-05 14:42:10|19190.18|19190.18|19190.51|19190.51|19190.51|19190.51|19189.53|19189.53|0
1641393750000|2022-01-05 14:42:30|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|19189.76|0
1641393780000|2022-01-05 14:43:00|19188.29|19188.29|19188.29|19188.29|19188.29|19188.29|19188.29|19188.29|0
1641393850000|2022-01-05 14:44:10|19182.1|19182.1|19182.1|19182.1|19182.1|19182.1|19182.1|19182.1|0
1641393870000|2022-01-05 14:44:30|19182.59|19182.59|19179.49|19179.49|19182.59|19182.59|19179.49|19179.49|0
1641393880000|2022-01-05 14:44:40|19163.41|19163.41|19163.41|19163.41|19163.41|19163.41|19163.41|19163.41|0
1641393890000|2022-01-05 14:44:50|19164.5|19164.5|19169.44|19169.44|19169.99|19169.99|19164.5|19164.5|0
1641393930000|2022-01-05 14:45:30|19175.64|19175.64|19177.52|19177.52|19177.52|19177.52|19172.54|19172.54|0
1641393940000|2022-01-05 14:45:40|19176.42|19176.42|19173.32|19173.32|19176.42|19176.42|19173.32|19173.32|0
1641393960000|2022-01-05 14:46:00|19174.42|19174.42|19176.3|19176.3|19176.3|19176.3|19174.42|19174.42|0
1641394070000|2022-01-05 14:47:50|19175.33|19175.33|19175.33|19175.33|19175.33|19175.33|19175.33|19175.33|0
1641394080000|2022-01-05 14:48:00|19191.41|19191.41|19183.13|19183.13|19191.41|19191.41|19180.04|19180.04|0
1641394090000|2022-01-05 14:48:10|19185.39|19185.39|19184.75|19184.75|19185.39|19185.39|19184.75|19184.75|0
1641394100000|2022-01-05 14:48:20|19186.21|19186.21|19186.7|19186.7|19187.68|19187.68|19186.21|19186.21|0
1641394110000|2022-01-05 14:48:30|19183.61|19183.61|19184.15|19184.15|19184.15|19184.15|19183.61|19183.61|0
1641394130000|2022-01-05 14:48:50|19181.06|19181.06|19184.15|19184.15|19184.15|19184.15|19181.06|19181.06|0
1641394140000|2022-01-05 14:49:00|19181.06|19181.06|19181.06|19181.06|19181.06|19181.06|19181.06|19181.06|0
1641394160000|2022-01-05 14:49:20|19177.96|19177.96|19178.51|19178.51|19178.51|19178.51|19177.96|19177.96|0
1641394170000|2022-01-05 14:49:30|19177.53|19177.53|19177.53|19177.53|19177.53|19177.53|19177.53|19177.53|0
1641394180000|2022-01-05 14:49:40|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|0
1641394200000|2022-01-05 14:50:00|19173.46|19173.46|19184.03|19184.03|19184.03|19184.03|19173.46|19173.46|0
1641394210000|2022-01-05 14:50:10|19187.13|19187.13|19185.29|19185.29|19187.13|19187.13|19185.29|19185.29|0
1641394220000|2022-01-05 14:50:20|19187.73|19187.73|19187.73|19187.73|19187.73|19187.73|19187.73|19187.73|0
1641394230000|2022-01-05 14:50:30|19187.09|19187.09|19187.64|19187.64|19187.64|19187.64|19187.09|19187.09|0
1641394300000|2022-01-05 14:51:40|19203.72|19203.72|19203.72|19203.72|19203.72|19203.72|19203.72|19203.72|0
1641394320000|2022-01-05 14:52:00|19200.63|19200.63|19187.64|19187.64|19200.63|19200.63|19184.54|19184.54|0
1641394340000|2022-01-05 14:52:20|19186.88|19186.88|19186.88|19186.88|19186.88|19186.88|19186.88|19186.88|0
1641394380000|2022-01-05 14:53:00|19185.34|19185.34|19186.46|19186.46|19186.46|19186.46|19185.34|19185.34|0
1641394400000|2022-01-05 14:53:20|19191.11|19191.11|19191.11|19191.11|19191.11|19191.11|19188.01|19188.01|0
1641394410000|2022-01-05 14:53:30|19191.66|19191.66|19192.3|19192.3|19192.3|19192.3|19191.66|19191.66|0
1641394420000|2022-01-05 14:53:40|19189.2|19189.2|19189.2|19189.2|19189.2|19189.2|19189.2|19189.2|0
1641394440000|2022-01-05 14:54:00|19192.3|19192.3|19192.3|19192.3|19192.3|19192.3|19192.3|19192.3|0
1641394450000|2022-01-05 14:54:10|19191.66|19191.66|19191.66|19191.66|19191.66|19191.66|19188.56|19188.56|0
1641394460000|2022-01-05 14:54:20|19190.11|19190.11|19191.66|19191.66|19191.66|19191.66|19190.11|19190.11|0
1641394470000|2022-01-05 14:54:30|19190.19|19190.19|19193.93|19193.93|19193.93|19193.93|19190.19|19190.19|0
1641394480000|2022-01-05 14:54:40|19197.03|19197.03|19197.52|19197.52|19197.52|19197.52|19197.03|19197.03|0
1641394490000|2022-01-05 14:54:50|19200.61|19200.61|19197.52|19197.52|19200.61|19200.61|19197.52|19197.52|0
1641394500000|2022-01-05 14:55:00|19194.42|19194.42|19198.41|19198.41|19198.41|19198.41|19194.42|19194.42|0
1641394510000|2022-01-05 14:55:10|19201.5|19201.5|19201.5|19201.5|19201.5|19201.5|19201.5|19201.5|0
1641394540000|2022-01-05 14:55:40|19198.41|19198.41|19198.41|19198.41|19198.41|19198.41|19198.41|19198.41|0
1641394570000|2022-01-05 14:56:10|19199.5|19199.5|19199.5|19199.5|19203.7|19203.7|19199.5|19199.5|0
1641394580000|2022-01-05 14:56:20|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|0
1641394590000|2022-01-05 14:56:30|19199.71|19199.71|19198.24|19198.24|19199.71|19199.71|19198.24|19198.24|0
1641394600000|2022-01-05 14:56:40|19198.73|19198.73|19199.71|19199.71|19199.71|19199.71|19198.24|19198.24|0
1641394620000|2022-01-05 14:57:00|19199.33|19199.33|19199.33|19199.33|19199.33|19199.33|19199.33|19199.33|0
1641394630000|2022-01-05 14:57:10|19200.46|19200.46|19200.46|19200.46|19200.46|19200.46|19200.46|19200.46|0
1641394640000|2022-01-05 14:57:20|19200.84|19200.84|19202.72|19202.72|19202.72|19202.72|19200.84|19200.84|0
1641394670000|2022-01-05 14:57:50|19202.08|19202.08|19202.08|19202.08|19202.08|19202.08|19202.08|19202.08|0
1641394710000|2022-01-05 14:58:30|19202.72|19202.72|19202.08|19202.08|19202.72|19202.72|19202.08|19202.08|0
1641394740000|2022-01-05 14:59:00|19205.17|19205.17|19208.27|19208.27|19208.27|19208.27|19205.17|19205.17|0
1641394760000|2022-01-05 14:59:20|19205.17|19205.17|19205.17|19205.17|19205.17|19205.17|19205.17|19205.17|0
1641394780000|2022-01-05 14:59:40|19204.2|19204.2|19204.2|19204.2|19204.2|19204.2|19204.2|19204.2|0
1641394790000|2022-01-05 14:59:50|19203.71|19203.71|19203.71|19203.71|19203.71|19203.71|19203.71|19203.71|0
1641394800000|2022-01-05 15:00:00|19200.61|19200.61|19200.61|19200.61|19200.61|19200.61|19200.61|19200.61|0
1641394810000|2022-01-05 15:00:10|19201.25|19201.25|19200.71|19200.71|19201.25|19201.25|19200.71|19200.71|0
1641394840000|2022-01-05 15:00:40|19198.78|19198.78|19198.78|19198.78|19198.78|19198.78|19198.78|19198.78|0
1641394860000|2022-01-05 15:01:00|19195.68|19195.68|19192.59|19192.59|19195.68|19195.68|19192.59|19192.59|0
1641394870000|2022-01-05 15:01:10|19195.68|19195.68|19194.71|19194.71|19195.68|19195.68|19194.71|19194.71|0
1641394880000|2022-01-05 15:01:20|19192.07|19192.07|19192.07|19192.07|19192.07|19192.07|19192.07|19192.07|0
1641394900000|2022-01-05 15:01:40|19185.88|19185.88|19185.88|19185.88|19185.88|19185.88|19185.88|19185.88|0
1641394910000|2022-01-05 15:01:50|19187.53|19187.53|19190.62|19190.62|19190.62|19190.62|19187.53|19187.53|0
1641394950000|2022-01-05 15:02:30|19187.53|19187.53|19187.53|19187.53|19187.53|19187.53|19187.53|19187.53|0
1641394960000|2022-01-05 15:02:40|19193.72|19193.72|19193.72|19193.72|19193.72|19193.72|19193.72|19193.72|0
1641394990000|2022-01-05 15:03:10|19192.59|19192.59|19192.59|19192.59|19192.59|19192.59|19192.59|19192.59|0
1641395000000|2022-01-05 15:03:20|19181.38|19181.38|19178.21|19178.21|19181.38|19181.38|19178.21|19178.21|0
1641395010000|2022-01-05 15:03:30|19177.66|19177.66|19171.46|19171.46|19177.66|19177.66|19171.46|19171.46|0
1641395050000|2022-01-05 15:04:10|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|0
1641395060000|2022-01-05 15:04:20|19176.56|19176.56|19173.46|19173.46|19176.56|19176.56|19173.46|19173.46|0
1641395090000|2022-01-05 15:04:50|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|0
1641395110000|2022-01-05 15:05:10|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|0
1641395150000|2022-01-05 15:05:50|19172.49|19172.49|19172.49|19172.49|19172.49|19172.49|19172.49|19172.49|0
1641395160000|2022-01-05 15:06:00|19188.57|19188.57|19189.86|19189.86|19189.86|19189.86|19188.57|19188.57|0
1641395210000|2022-01-05 15:06:50|19157.69|19157.69|19157.69|19157.69|19157.69|19157.69|19157.69|19157.69|0
1641395230000|2022-01-05 15:07:10|19153.95|19153.95|19153.31|19153.31|19157.04|19157.04|19153.31|19153.31|0
1641395240000|2022-01-05 15:07:20|19147.11|19147.11|19147.11|19147.11|19147.11|19147.11|19147.11|19147.11|0
1641395250000|2022-01-05 15:07:30|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|19150.21|0
1641395290000|2022-01-05 15:08:10|19148.93|19148.93|19148.93|19148.93|19148.93|19148.93|19148.93|19148.93|0
1641395300000|2022-01-05 15:08:20|19148.38|19148.38|19148.38|19148.38|19148.38|19148.38|19148.38|19148.38|0
1641395330000|2022-01-05 15:08:50|19139.09|19139.09|19145.28|19145.28|19145.28|19145.28|19139.09|19139.09|0
1641395350000|2022-01-05 15:09:10|19144.73|19144.73|19135.44|19135.44|19144.73|19144.73|19135.44|19135.44|0
1641395370000|2022-01-05 15:09:30|19138.54|19138.54|19138.54|19138.54|19138.54|19138.54|19138.54|19138.54|0
1641395380000|2022-01-05 15:09:40|19135.44|19135.44|19135.44|19135.44|19135.44|19135.44|19135.44|19135.44|0
1641395390000|2022-01-05 15:09:50|19133.56|19133.56|19131.3|19131.3|19133.56|19133.56|19131.3|19131.3|0
1641395400000|2022-01-05 15:10:00|19137.5|19137.5|19128.21|19128.21|19137.5|19137.5|19128.21|19128.21|0
1641395460000|2022-01-05 15:11:00|19129.49|19129.49|19129.49|19129.49|19129.49|19129.49|19129.49|19129.49|0
1641395470000|2022-01-05 15:11:10|19131.14|19131.14|19134.23|19134.23|19134.23|19134.23|19131.14|19131.14|0
1641395480000|2022-01-05 15:11:20|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|0
1641395490000|2022-01-05 15:11:30|19124.94|19124.94|19118.75|19118.75|19128.04|19128.04|19118.75|19118.75|0
1641395500000|2022-01-05 15:11:40|19117.77|19117.77|19117.77|19117.77|19117.77|19117.77|19117.77|19117.77|0
1641395510000|2022-01-05 15:11:50|19120.87|19120.87|19120.87|19120.87|19120.87|19120.87|19120.87|19120.87|0
1641395530000|2022-01-05 15:12:10|19114.68|19114.68|19114.19|19114.19|19114.68|19114.68|19114.19|19114.19|0
1641395540000|2022-01-05 15:12:20|19113.21|19113.21|19100.83|19100.83|19113.21|19113.21|19100.83|19100.83|0
1641395550000|2022-01-05 15:12:30|19103.92|19103.92|19102.83|19102.83|19103.92|19103.92|19102.83|19102.83|0
1641395560000|2022-01-05 15:12:40|19094|19094|19094|19094|19094|19094|19094|19094|0
1641395570000|2022-01-05 15:12:50|19090.9|19090.9|19090.41|19090.41|19090.9|19090.9|19090.41|19090.41|0
1641395580000|2022-01-05 15:13:00|19093.51|19093.51|19096.61|19096.61|19096.61|19096.61|19093.51|19093.51|0
1641395590000|2022-01-05 15:13:10|19099.7|19099.7|19099.7|19099.7|19099.7|19099.7|19099.7|19099.7|0
1641395640000|2022-01-05 15:14:00|19102.27|19102.27|19102.27|19102.27|19102.27|19102.27|19102.27|19102.27|0
1641395670000|2022-01-05 15:14:30|19099.17|19099.17|19099.17|19099.17|19099.17|19099.17|19099.17|19099.17|0
1641395680000|2022-01-05 15:14:40|19099.72|19099.72|19099.72|19099.72|19099.72|19099.72|19099.72|19099.72|0
1641395700000|2022-01-05 15:15:00|19096.63|19096.63|19096.63|19096.63|19099.72|19099.72|19096.63|19096.63|0
1641395730000|2022-01-05 15:15:30|19102.82|19102.82|19102.82|19102.82|19102.82|19102.82|19102.82|19102.82|0
1641395740000|2022-01-05 15:15:40|19099.72|19099.72|19099.72|19099.72|19099.72|19099.72|19099.72|19099.72|0
1641395750000|2022-01-05 15:15:50|19102.82|19102.82|19102.82|19102.82|19102.82|19102.82|19102.82|19102.82|0
1641395760000|2022-01-05 15:16:00|19096.63|19096.63|19096.63|19096.63|19096.63|19096.63|19096.63|19096.63|0
1641395770000|2022-01-05 15:16:10|19096.14|19096.14|19096.14|19096.14|19096.14|19096.14|19096.14|19096.14|0
1641395790000|2022-01-05 15:16:30|19097.6|19097.6|19097.6|19097.6|19097.6|19097.6|19097.6|19097.6|0
1641395810000|2022-01-05 15:16:50|19100.99|19100.99|19099.19|19099.19|19100.99|19100.99|19096.1|19096.1|0
1641395820000|2022-01-05 15:17:00|19097.91|19097.91|19095.34|19095.34|19097.91|19097.91|19095.34|19095.34|0
1641395830000|2022-01-05 15:17:10|19098.44|19098.44|19098.44|19098.44|19098.44|19098.44|19098.44|19098.44|0
1641395850000|2022-01-05 15:17:30|19095.34|19095.34|19095.34|19095.34|19095.34|19095.34|19095.34|19095.34|0
1641395860000|2022-01-05 15:17:40|19093.42|19093.42|19093.42|19093.42|19093.42|19093.42|19093.42|19093.42|0
1641395870000|2022-01-05 15:17:50|19090.78|19090.78|19090.78|19090.78|19090.78|19090.78|19090.78|19090.78|0
1641395880000|2022-01-05 15:18:00|19084.59|19084.59|19084.59|19084.59|19084.59|19084.59|19084.59|19084.59|0
1641395950000|2022-01-05 15:19:10|19084.04|19084.04|19084.04|19084.04|19084.04|19084.04|19084.04|19084.04|0
1641395980000|2022-01-05 15:19:40|19077.85|19077.85|19077.85|19077.85|19077.85|19077.85|19077.85|19077.85|0
1641396010000|2022-01-05 15:20:10|19084.04|19084.04|19084.04|19084.04|19084.04|19084.04|19084.04|19084.04|0
1641396040000|2022-01-05 15:20:40|19083.67|19083.67|19083.67|19083.67|19083.67|19083.67|19083.67|19083.67|0
1641396060000|2022-01-05 15:21:00|19084.15|19084.15|19087.25|19087.25|19087.25|19087.25|19084.15|19084.15|0
1641396070000|2022-01-05 15:21:10|19087.74|19087.74|19087.74|19087.74|19087.74|19087.74|19087.74|19087.74|0
1641396080000|2022-01-05 15:21:20|19088.29|19088.29|19088.29|19088.29|19088.29|19088.29|19088.29|19088.29|0
1641396100000|2022-01-05 15:21:40|19088.77|19088.77|19088.77|19088.77|19088.77|19088.77|19088.77|19088.77|0
1641396110000|2022-01-05 15:21:50|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|0
1641396120000|2022-01-05 15:22:00|19069.59|19069.59|19066.5|19066.5|19069.59|19069.59|19066.5|19066.5|0
1641396140000|2022-01-05 15:22:20|19063.4|19063.4|19063.4|19063.4|19063.4|19063.4|19063.4|19063.4|0
1641396190000|2022-01-05 15:23:10|19064.68|19064.68|19061.59|19061.59|19064.68|19064.68|19061.59|19061.59|0
1641396220000|2022-01-05 15:23:40|19060.94|19060.94|19056.56|19056.56|19060.94|19060.94|19056.56|19056.56|0
1641396250000|2022-01-05 15:24:10|19055.47|19055.47|19055.47|19055.47|19055.47|19055.47|19055.47|19055.47|0
1641396270000|2022-01-05 15:24:30|19057.39|19057.39|19057.39|19057.39|19057.39|19057.39|19057.39|19057.39|0
1641396280000|2022-01-05 15:24:40|19054.38|19054.38|19054.38|19054.38|19054.38|19054.38|19054.38|19054.38|0
1641396290000|2022-01-05 15:24:50|19055.13|19055.13|19055.89|19055.89|19055.89|19055.89|19055.13|19055.13|0
1641396300000|2022-01-05 15:25:00|19055.4|19055.4|19055.4|19055.4|19055.4|19055.4|19055.4|19055.4|0
1641396310000|2022-01-05 15:25:10|19058.5|19058.5|19058.98|19058.98|19058.98|19058.98|19058.5|19058.5|0
1641396320000|2022-01-05 15:25:20|19059.63|19059.63|19059.63|19059.63|19059.63|19059.63|19059.63|19059.63|0
1641396340000|2022-01-05 15:25:40|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|0
1641396420000|2022-01-05 15:27:00|19062.01|19062.01|19062.01|19062.01|19062.01|19062.01|19062.01|19062.01|0
1641396430000|2022-01-05 15:27:10|19061.36|19061.36|19067.56|19067.56|19067.56|19067.56|19061.36|19061.36|0
1641396440000|2022-01-05 15:27:20|19064.46|19064.46|19064.46|19064.46|19064.46|19064.46|19064.46|19064.46|0
1641396470000|2022-01-05 15:27:50|19058.27|19058.27|19055.17|19055.17|19058.27|19058.27|19055.17|19055.17|0
1641396480000|2022-01-05 15:28:00|19058.27|19058.27|19058.27|19058.27|19058.27|19058.27|19058.27|19058.27|0
1641396490000|2022-01-05 15:28:10|19061.36|19061.36|19061.36|19061.36|19061.36|19061.36|19061.36|19061.36|0
1641396540000|2022-01-05 15:29:00|19056.98|19056.98|19055.89|19055.89|19056.98|19056.98|19055.89|19055.89|0
1641396560000|2022-01-05 15:29:20|19055.34|19055.34|19053.83|19053.83|19055.34|19055.34|19053.83|19053.83|0
1641396570000|2022-01-05 15:29:30|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|0
1641396580000|2022-01-05 15:29:40|19052.48|19052.48|19046.29|19046.29|19052.48|19052.48|19046.29|19046.29|0
1641396590000|2022-01-05 15:29:50|19052.48|19052.48|19052.48|19052.48|19052.48|19052.48|19052.48|19052.48|0
1641396600000|2022-01-05 15:30:00|19046.29|19046.29|19038.81|19038.81|19046.29|19046.29|19038.81|19038.81|0
1641396630000|2022-01-05 15:30:30|19041.91|19041.91|19041.91|19041.91|19041.91|19041.91|19041.91|19041.91|0
1641396650000|2022-01-05 15:30:50|19038.81|19038.81|19045|19045|19045|19045|19038.81|19038.81|0
1641396680000|2022-01-05 15:31:20|19044.03|19044.03|19040.93|19040.93|19044.03|19044.03|19040.93|19040.93|0
1641396690000|2022-01-05 15:31:30|19037.84|19037.84|19037.84|19037.84|19037.84|19037.84|19037.84|19037.84|0
1641396700000|2022-01-05 15:31:40|19037.46|19037.46|19037.46|19037.46|19037.46|19037.46|19037.46|19037.46|0
1641396710000|2022-01-05 15:31:50|19036.91|19036.91|19036.91|19036.91|19036.91|19036.91|19036.91|19036.91|0
1641396730000|2022-01-05 15:32:10|19037.55|19037.55|19038.19|19038.19|19038.19|19038.19|19037.55|19037.55|0
1641396780000|2022-01-05 15:33:00|19037.65|19037.65|19037.65|19037.65|19037.65|19037.65|19037.65|19037.65|0
1641396790000|2022-01-05 15:33:10|19034.55|19034.55|19034.55|19034.55|19034.55|19034.55|19034.55|19034.55|0
1641396810000|2022-01-05 15:33:30|19031.45|19031.45|19031.45|19031.45|19031.45|19031.45|19031.45|19031.45|0
1641396830000|2022-01-05 15:33:50|19030.96|19030.96|19030.96|19030.96|19030.96|19030.96|19030.96|19030.96|0
1641396840000|2022-01-05 15:34:00|19027.87|19027.87|19011.29|19011.29|19027.87|19027.87|19011.29|19011.29|0
1641396850000|2022-01-05 15:34:10|19005.1|19005.1|19002.53|19002.53|19005.1|19005.1|19002.53|19002.53|0
1641396860000|2022-01-05 15:34:20|19005.63|19005.63|19008.73|19008.73|19008.73|19008.73|19005.63|19005.63|0
1641396870000|2022-01-05 15:34:30|19008.09|19008.09|19006.8|19006.8|19008.09|19008.09|19006.8|19006.8|0
1641396890000|2022-01-05 15:34:50|19004.24|19004.24|19007.33|19007.33|19007.33|19007.33|19004.24|19004.24|0
1641396910000|2022-01-05 15:35:10|19023.42|19023.42|19023.91|19023.91|19023.91|19023.91|19023.42|19023.42|0
1641396930000|2022-01-05 15:35:30|19027|19027|19027|19027|19027.55|19027.55|19027|19027|0
1641396940000|2022-01-05 15:35:40|19028.93|19028.93|19027.82|19027.82|19028.93|19028.93|19026.54|19026.54|0
1641396960000|2022-01-05 15:36:00|19028.31|19028.31|19028.31|19028.31|19028.31|19028.31|19028.31|19028.31|0
1641396970000|2022-01-05 15:36:10|19022.12|19022.12|19023.1|19023.1|19023.1|19023.1|19022.12|19022.12|0
1641396990000|2022-01-05 15:36:30|19020|19020|19020.55|19020.55|19020.55|19020.55|19020|19020|0
1641397000000|2022-01-05 15:36:40|19026.74|19026.74|19026.74|19026.74|19026.74|19026.74|19026.74|19026.74|0
1641397010000|2022-01-05 15:36:50|19027.29|19027.29|19027.29|19027.29|19027.29|19027.29|19027.29|19027.29|0
1641397020000|2022-01-05 15:37:00|19026.54|19026.54|19026.54|19026.54|19026.54|19026.54|19026.54|19026.54|0
1641397050000|2022-01-05 15:37:30|19027.82|19027.82|19027.82|19027.82|19027.82|19027.82|19027.82|19027.82|0
1641397070000|2022-01-05 15:37:50|19030.92|19030.92|19027.82|19027.82|19030.92|19030.92|19027.82|19027.82|0
1641397090000|2022-01-05 15:38:10|19030.92|19030.92|19030.92|19030.92|19030.92|19030.92|19027.82|19027.82|0
1641397100000|2022-01-05 15:38:20|19034.01|19034.01|19033.46|19033.46|19034.01|19034.01|19033.46|19033.46|0
1641397110000|2022-01-05 15:38:30|19031.54|19031.54|19031.54|19031.54|19031.54|19031.54|19031.54|19031.54|0
1641397130000|2022-01-05 15:38:50|19025.35|19025.35|19028.44|19028.44|19028.44|19028.44|19025.35|19025.35|0
1641397140000|2022-01-05 15:39:00|19027.69|19027.69|19027.69|19027.69|19027.69|19027.69|19027.69|19027.69|0
1641397160000|2022-01-05 15:39:20|19027.14|19027.14|19024.05|19024.05|19030.24|19030.24|19024.05|19024.05|0
1641397190000|2022-01-05 15:39:50|19020.95|19020.95|19020.14|19020.14|19024.05|19024.05|19020.14|19020.14|0
1641397210000|2022-01-05 15:40:10|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|0
1641397260000|2022-01-05 15:41:00|19015.09|19015.09|19015.09|19015.09|19015.09|19015.09|19015.09|19015.09|0
1641397270000|2022-01-05 15:41:10|18999.01|18999.01|18999.01|18999.01|18999.01|18999.01|18999.01|18999.01|0
1641397310000|2022-01-05 15:41:50|18998.26|18998.26|18994.41|18994.41|18998.26|18998.26|18994.41|18994.41|0
1641397320000|2022-01-05 15:42:00|18997.5|18997.5|18997.5|18997.5|18997.5|18997.5|18997.5|18997.5|0
1641397340000|2022-01-05 15:42:20|19000.6|19000.6|19000.6|19000.6|19000.6|19000.6|19000.6|19000.6|0
1641397360000|2022-01-05 15:42:40|19000.05|19000.05|19000.05|19000.05|19000.05|19000.05|19000.05|19000.05|0
1641397370000|2022-01-05 15:42:50|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|0
1641397380000|2022-01-05 15:43:00|18995.84|18995.84|18995.84|18995.84|18995.84|18995.84|18995.84|18995.84|0
1641397410000|2022-01-05 15:43:30|18998.94|18998.94|18999.58|18999.58|18999.58|18999.58|18998.94|18998.94|0
1641397420000|2022-01-05 15:43:40|19002.67|19002.67|19002.67|19002.67|19002.67|19002.67|19002.67|19002.67|0
1641397440000|2022-01-05 15:44:00|19004.56|19004.56|19004.56|19004.56|19004.56|19004.56|19004.56|19004.56|0
1641397480000|2022-01-05 15:44:40|19003.09|19003.09|19003.09|19003.09|19003.09|19003.09|19003.09|19003.09|0
1641397490000|2022-01-05 15:44:50|19005.02|19005.02|19005.66|19005.66|19005.66|19005.66|19005.02|19005.02|0
1641397500000|2022-01-05 15:45:00|19003.09|19003.09|19006.19|19006.19|19006.19|19006.19|19003.09|19003.09|0
1641397550000|2022-01-05 15:45:50|19005.7|19005.7|19005.21|19005.21|19005.7|19005.7|19005.21|19005.21|0
1641397560000|2022-01-05 15:46:00|19002.12|19002.12|19002.12|19002.12|19002.12|19002.12|19002.12|19002.12|0
1641397570000|2022-01-05 15:46:10|19001.63|19001.63|19001.63|19001.63|19001.63|19001.63|19001.63|19001.63|0
1641397580000|2022-01-05 15:46:20|18998.53|18998.53|18998.53|18998.53|18998.53|18998.53|18998.53|18998.53|0
1641397620000|2022-01-05 15:47:00|18996.09|18996.09|18993.83|18993.83|18996.09|18996.09|18993.83|18993.83|0
1641397650000|2022-01-05 15:47:30|18993.08|18993.08|18993.08|18993.08|18993.08|18993.08|18993.08|18993.08|0
1641397660000|2022-01-05 15:47:40|18989.98|18989.98|18989.01|18989.01|18989.98|18989.98|18989.01|18989.01|0
1641397670000|2022-01-05 15:47:50|18987.5|18987.5|18981.31|18981.31|18987.5|18987.5|18981.31|18981.31|0
1641397680000|2022-01-05 15:48:00|18978.21|18978.21|18975.12|18975.12|18978.21|18978.21|18975.12|18975.12|0
1641397690000|2022-01-05 15:48:10|18978.21|18978.21|18978.21|18978.21|18978.21|18978.21|18978.21|18978.21|0
1641397700000|2022-01-05 15:48:20|18975.12|18975.12|18975.12|18975.12|18975.12|18975.12|18975.12|18975.12|0
1641397750000|2022-01-05 15:49:10|18974.48|18974.48|18973.83|18973.83|18974.48|18974.48|18973.83|18973.83|0
1641397760000|2022-01-05 15:49:20|18970.74|18970.74|18963.7|18963.7|18970.74|18970.74|18961.45|18961.45|0
1641397770000|2022-01-05 15:49:30|18963.06|18963.06|18963.06|18963.06|18963.06|18963.06|18963.06|18963.06|0
1641397780000|2022-01-05 15:49:40|18962.51|18962.51|18960.39|18960.39|18963.49|18963.49|18960.39|18960.39|0
1641397800000|2022-01-05 15:50:00|18958.47|18958.47|18958.47|18958.47|18958.47|18958.47|18958.47|18958.47|0
1641397820000|2022-01-05 15:50:20|18964.66|18964.66|18972.78|18972.78|18972.78|18972.78|18964.66|18964.66|0
1641397830000|2022-01-05 15:50:30|18973.33|18973.33|18973.33|18973.33|18973.33|18973.33|18973.33|18973.33|0
1641397860000|2022-01-05 15:51:00|18976.43|18976.43|18980.07|18980.07|18980.07|18980.07|18976.43|18976.43|0
1641397880000|2022-01-05 15:51:20|18982.02|18982.02|18982.02|18982.02|18982.02|18982.02|18982.02|18982.02|0
1641397890000|2022-01-05 15:51:30|18981.47|18981.47|18980.93|18980.93|18981.47|18981.47|18980.93|18980.93|0
1641397900000|2022-01-05 15:51:40|18974.73|18974.73|18967.26|18967.26|18974.73|18974.73|18967.26|18967.26|0
1641397910000|2022-01-05 15:51:50|18970.35|18970.35|18970.35|18970.35|18970.35|18970.35|18970.35|18970.35|0
1641397930000|2022-01-05 15:52:10|18971.33|18971.33|18968.23|18968.23|18971.33|18971.33|18968.23|18968.23|0
1641397970000|2022-01-05 15:52:50|18971.33|18971.33|18971.33|18971.33|18971.33|18971.33|18971.33|18971.33|0
1641398040000|2022-01-05 15:54:00|18968.23|18968.23|18967.17|18967.17|18968.23|18968.23|18961.55|18961.55|0
1641398060000|2022-01-05 15:54:20|18963.96|18963.96|18963.96|18963.96|18963.96|18963.96|18963.96|18963.96|0
1641398080000|2022-01-05 15:54:40|18963.41|18963.41|18964.39|18964.39|18964.39|18964.39|18963.41|18963.41|0
1641398090000|2022-01-05 15:54:50|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|0
1641398110000|2022-01-05 15:55:10|18966.2|18966.2|18966.2|18966.2|18966.2|18966.2|18966.2|18966.2|0
1641398120000|2022-01-05 15:55:20|18964.32|18964.32|18949.33|18949.33|18964.32|18964.32|18948.24|18948.24|0
1641398130000|2022-01-05 15:55:30|18952.43|18952.43|18952.43|18952.43|18952.43|18952.43|18952.43|18952.43|0
1641398180000|2022-01-05 15:56:20|18954.36|18954.36|18954.36|18954.36|18954.36|18954.36|18954.36|18954.36|0
1641398190000|2022-01-05 15:56:30|18960.55|18960.55|18958|18958|18961.1|18961.1|18958|18958|0
1641398240000|2022-01-05 15:57:20|18961.1|18961.1|18961.1|18961.1|18961.1|18961.1|18961.1|18961.1|0
1641398250000|2022-01-05 15:57:30|18967.29|18967.29|18967.29|18967.29|18967.29|18967.29|18967.29|18967.29|0
1641398270000|2022-01-05 15:57:50|18970.39|18970.39|18970.39|18970.39|18970.39|18970.39|18970.39|18970.39|0
1641398290000|2022-01-05 15:58:10|18968.92|18968.92|18968.92|18968.92|18968.92|18968.92|18968.92|18968.92|0
1641398320000|2022-01-05 15:58:40|18970.21|18970.21|18970.21|18970.21|18970.21|18970.21|18970.21|18970.21|0
1641398340000|2022-01-05 15:59:00|18971.67|18971.67|18971.67|18971.67|18971.67|18971.67|18971.67|18971.67|0
1641398420000|2022-01-05 16:00:20|18971.03|18971.03|18971.03|18971.03|18971.03|18971.03|18971.03|18971.03|0
1641398430000|2022-01-05 16:00:30|18970.05|18970.05|18970.05|18970.05|18970.05|18970.05|18970.05|18970.05|0
1641398440000|2022-01-05 16:00:40|18969.57|18969.57|18969.08|18969.08|18969.57|18969.57|18969.08|18969.08|0
1641398450000|2022-01-05 16:00:50|18969.72|18969.72|18969.72|18969.72|18969.72|18969.72|18969.72|18969.72|0
1641398470000|2022-01-05 16:01:10|18971.6|18971.6|18971.6|18971.6|18971.98|18971.98|18971.6|18971.6|0
1641398480000|2022-01-05 16:01:20|18972.73|18972.73|18973.86|18973.86|18973.86|18973.86|18972.73|18972.73|0
1641398570000|2022-01-05 16:02:50|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|0
1641398590000|2022-01-05 16:03:10|18977.6|18977.6|18979.52|18979.52|18979.52|18979.52|18977.6|18977.6|0
1641398600000|2022-01-05 16:03:20|18976.42|18976.42|18976.42|18976.42|18976.42|18976.42|18976.42|18976.42|0
1641398630000|2022-01-05 16:03:50|18976.97|18976.97|18976.97|18976.97|18976.97|18976.97|18976.97|18976.97|0
1641398670000|2022-01-05 16:04:30|18975.88|18975.88|18975.88|18975.88|18975.88|18975.88|18975.88|18975.88|0
1641398690000|2022-01-05 16:04:50|18976.52|18976.52|18976.52|18976.52|18976.52|18976.52|18976.52|18976.52|0
1641398700000|2022-01-05 16:05:00|18982.71|18982.71|18980.27|18980.27|18982.71|18982.71|18979.78|18979.78|0
1641398720000|2022-01-05 16:05:20|18981.92|18981.92|18984.84|18984.84|18984.84|18984.84|18980.94|18980.94|0
1641398730000|2022-01-05 16:05:30|18986.77|18986.77|18996.81|18996.81|18996.81|18996.81|18983.67|18983.67|0
1641398740000|2022-01-05 16:05:40|18993.72|18993.72|18984.43|18984.43|18993.72|18993.72|18984.43|18984.43|0
1641398760000|2022-01-05 16:06:00|18981.33|18981.33|18985.05|18985.05|18985.05|18985.05|18981.33|18981.33|0
1641398790000|2022-01-05 16:06:30|18981.96|18981.96|18981.96|18981.96|18981.96|18981.96|18981.96|18981.96|0
1641398810000|2022-01-05 16:06:50|18985.05|18985.05|18985.05|18985.05|18985.05|18985.05|18985.05|18985.05|0
1641398830000|2022-01-05 16:07:10|18986.56|18986.56|18984.75|18984.75|18987.84|18987.84|18984.75|18984.75|0
1641398870000|2022-01-05 16:07:50|18987.84|18987.84|18987.84|18987.84|18987.84|18987.84|18987.84|18987.84|0
1641398930000|2022-01-05 16:08:50|18989.77|18989.77|18989.77|18989.77|18989.77|18989.77|18989.77|18989.77|0
1641398940000|2022-01-05 16:09:00|18988.79|18988.79|18988.79|18988.79|18988.79|18988.79|18988.79|18988.79|0
1641398950000|2022-01-05 16:09:10|18985.69|18985.69|18985.69|18985.69|18985.69|18985.69|18985.69|18985.69|0
1641399030000|2022-01-05 16:10:30|18983.13|18983.13|18981.94|18981.94|18983.13|18983.13|18981.94|18981.94|0
1641399040000|2022-01-05 16:10:40|18985.03|18985.03|18984.55|18984.55|18985.03|18985.03|18984.55|18984.55|0
1641399050000|2022-01-05 16:10:50|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|0
1641399070000|2022-01-05 16:11:10|18985.37|18985.37|18984.88|18984.88|18985.37|18985.37|18984.88|18984.88|0
1641399110000|2022-01-05 16:11:50|18984.24|18984.24|18984.24|18984.24|18984.24|18984.24|18984.24|18984.24|0
1641399120000|2022-01-05 16:12:00|18985.37|18985.37|18985.37|18985.37|18985.37|18985.37|18985.37|18985.37|0
1641399150000|2022-01-05 16:12:30|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|0
1641399190000|2022-01-05 16:13:10|18983.42|18983.42|18979.77|18979.77|18983.42|18983.42|18979.77|18979.77|0
1641399200000|2022-01-05 16:13:20|18982.87|18982.87|18982.87|18982.87|18982.87|18982.87|18982.87|18982.87|0
1641399250000|2022-01-05 16:14:10|18979.77|18979.77|18979.77|18979.77|18979.77|18979.77|18979.77|18979.77|0
1641399280000|2022-01-05 16:14:40|18982.87|18982.87|18985.96|18985.96|18985.96|18985.96|18982.87|18982.87|0
1641399290000|2022-01-05 16:14:50|18984.83|18984.83|19000.92|19000.92|19000.92|19000.92|18984.83|18984.83|0
1641399300000|2022-01-05 16:15:00|18994.73|18994.73|18991.63|18991.63|18994.73|18994.73|18991.63|18991.63|0
1641399310000|2022-01-05 16:15:10|18988.53|18988.53|18988.53|18988.53|18988.53|18988.53|18988.53|18988.53|0
1641399340000|2022-01-05 16:15:40|18985.44|18985.44|18985.44|18985.44|18985.44|18985.44|18985.44|18985.44|0
1641399370000|2022-01-05 16:16:10|18969.35|18969.35|18969.35|18969.35|18969.35|18969.35|18969.35|18969.35|0
1641399380000|2022-01-05 16:16:20|18969.84|18969.84|18969.35|18969.35|18971.12|18971.12|18969.35|18969.35|0
1641399390000|2022-01-05 16:16:30|18972.45|18972.45|18972.45|18972.45|18972.45|18972.45|18972.45|18972.45|0
1641399400000|2022-01-05 16:16:40|18973.95|18973.95|18977.27|18977.27|18977.27|18977.27|18972.45|18972.45|0
1641399410000|2022-01-05 16:16:50|18977.76|18977.76|18974.66|18974.66|18977.76|18977.76|18974.66|18974.66|0
1641399420000|2022-01-05 16:17:00|18973.54|18973.54|18973.54|18973.54|18973.54|18973.54|18973.54|18973.54|0
1641399430000|2022-01-05 16:17:10|18976.63|18976.63|18976.63|18976.63|18976.63|18976.63|18976.63|18976.63|0
1641399450000|2022-01-05 16:17:30|18977.01|18977.01|18977.01|18977.01|18977.01|18977.01|18977.01|18977.01|0
1641399470000|2022-01-05 16:17:50|18980.11|18980.11|18980.65|18980.65|18980.65|18980.65|18980.11|18980.11|0
1641399480000|2022-01-05 16:18:00|18977.56|18977.56|18977.07|18977.07|18977.56|18977.56|18977.07|18977.07|0
1641399490000|2022-01-05 16:18:10|18978.99|18978.99|18979.54|18979.54|18979.54|18979.54|18978.99|18978.99|0
1641399520000|2022-01-05 16:18:40|18976.45|18976.45|18976.45|18976.45|18976.45|18976.45|18976.45|18976.45|0
1641399530000|2022-01-05 16:18:50|18977.09|18977.09|18976.11|18976.11|18977.09|18977.09|18976.11|18976.11|0
1641399560000|2022-01-05 16:19:20|18975.47|18975.47|18975.47|18975.47|18975.47|18975.47|18975.47|18975.47|0
1641399580000|2022-01-05 16:19:40|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|0
1641399590000|2022-01-05 16:19:50|18975.47|18975.47|18975.47|18975.47|18975.47|18975.47|18975.47|18975.47|0
1641399610000|2022-01-05 16:20:10|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|0
1641399650000|2022-01-05 16:20:50|18975.56|18975.56|18975.56|18975.56|18975.56|18975.56|18975.56|18975.56|0
1641399660000|2022-01-05 16:21:00|18974.06|18974.06|18972.78|18972.78|18974.06|18974.06|18972.78|18972.78|0
1641399670000|2022-01-05 16:21:10|18973.75|18973.75|18976.05|18976.05|18976.05|18976.05|18970.32|18970.32|0
1641399680000|2022-01-05 16:21:20|18975.5|18975.5|18975.5|18975.5|18975.5|18975.5|18975.5|18975.5|0
1641399700000|2022-01-05 16:21:40|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|0
1641399710000|2022-01-05 16:21:50|18973.69|18973.69|18970.59|18970.59|18973.69|18973.69|18970.59|18970.59|0
1641399720000|2022-01-05 16:22:00|18971.35|18971.35|18971.35|18971.35|18971.35|18971.35|18971.35|18971.35|0
1641399760000|2022-01-05 16:22:40|18968.25|18968.25|18966.74|18966.74|18968.25|18968.25|18966.74|18966.74|0
1641399770000|2022-01-05 16:22:50|18982.83|18982.83|18982.28|18982.28|18982.83|18982.83|18979.18|18979.18|0
1641399780000|2022-01-05 16:23:00|18983.56|18983.56|18982.1|18982.1|18983.56|18983.56|18982.1|18982.1|0
1641399820000|2022-01-05 16:23:40|18979|18979|18979|18979|18979|18979|18979|18979|0
1641399830000|2022-01-05 16:23:50|18978.25|18978.25|18977.7|18977.7|18978.25|18978.25|18977.7|18977.7|0
1641399840000|2022-01-05 16:24:00|18976.57|18976.57|18982.04|18982.04|18982.04|18982.04|18976.57|18976.57|0
1641399850000|2022-01-05 16:24:10|18982.68|18982.68|18985.78|18985.78|18985.78|18985.78|18982.68|18982.68|0
1641399880000|2022-01-05 16:24:40|18982.68|18982.68|18981.71|18981.71|18982.68|18982.68|18981.71|18981.71|0
1641399890000|2022-01-05 16:24:50|18979.78|18979.78|18979.78|18979.78|18979.78|18979.78|18979.78|18979.78|0
1641399900000|2022-01-05 16:25:00|18980.76|18980.76|18983.85|18983.85|18983.85|18983.85|18980.76|18980.76|0
1641399910000|2022-01-05 16:25:10|18984.61|18984.61|18984.61|18984.61|18984.61|18984.61|18984.61|18984.61|0
1641399920000|2022-01-05 16:25:20|18987.7|18987.7|18988.34|18988.34|18988.34|18988.34|18981.51|18981.51|0
1641399930000|2022-01-05 16:25:30|18989.47|18989.47|18989.47|18989.47|18989.47|18989.47|18989.47|18989.47|0
1641399940000|2022-01-05 16:25:40|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|0
1641399950000|2022-01-05 16:25:50|18986.92|18986.92|18986.92|18986.92|18986.92|18986.92|18986.92|18986.92|0
1641399970000|2022-01-05 16:26:10|19003.01|19003.01|19003.5|19003.5|19003.5|19003.5|19003.01|19003.01|0
1641399980000|2022-01-05 16:26:20|19004.14|19004.14|19004.14|19004.14|19004.14|19004.14|19004.14|19004.14|0
1641399990000|2022-01-05 16:26:30|19001.04|19001.04|19001.04|19001.04|19001.04|19001.04|19001.04|19001.04|0
1641400010000|2022-01-05 16:26:50|19000.49|19000.49|18996.91|18996.91|19000.49|19000.49|18996.91|18996.91|0
1641400020000|2022-01-05 16:27:00|18998.04|18998.04|18998.04|18998.04|18998.04|18998.04|18998.04|18998.04|0
1641400030000|2022-01-05 16:27:10|18994.94|18994.94|18995.25|18995.25|18995.25|18995.25|18992.15|18992.15|0
1641400060000|2022-01-05 16:27:40|18993.33|18993.33|18992.35|18992.35|18993.33|18993.33|18992.35|18992.35|0
1641400070000|2022-01-05 16:27:50|18994.92|18994.92|18995.21|18995.21|18998.3|18998.3|18994.16|18994.16|0
1641400080000|2022-01-05 16:28:00|18994.66|18994.66|18991.56|18991.56|18994.66|18994.66|18991.56|18991.56|0
1641400090000|2022-01-05 16:28:10|18992.2|18992.2|18992.2|18992.2|18992.2|18992.2|18992.2|18992.2|0
1641400100000|2022-01-05 16:28:20|18989.94|18989.94|18989.94|18989.94|18990.59|18990.59|18989.94|18989.94|0
1641400110000|2022-01-05 16:28:30|18993.04|18993.04|18993.04|18993.04|18993.04|18993.04|18993.04|18993.04|0
1641400120000|2022-01-05 16:28:40|18992.66|18992.66|18991.38|18991.38|18992.66|18992.66|18991.38|18991.38|0
1641400130000|2022-01-05 16:28:50|18992.66|18992.66|18992.66|18992.66|18992.66|18992.66|18992.66|18992.66|0
1641400140000|2022-01-05 16:29:00|18993.42|18993.42|18990.32|18990.32|18993.42|18993.42|18990.32|18990.32|0
1641400150000|2022-01-05 16:29:10|18987.22|18987.22|18987.22|18987.22|18987.22|18987.22|18987.22|18987.22|0
1641400170000|2022-01-05 16:29:30|18987.87|18987.87|18985.94|18985.94|18987.87|18987.87|18985.94|18985.94|0
1641400180000|2022-01-05 16:29:40|18983.31|18983.31|18983.31|18983.31|18983.31|18983.31|18983.31|18983.31|0
1641400190000|2022-01-05 16:29:50|18989.5|18989.5|18992.22|18992.22|18992.22|18992.22|18989.01|18989.01|0
1641456900000|2022-01-06 08:15:00|18590.31|18590.31|18585.79|18585.79|18590.31|18590.31|18585.79|18585.79|0
1641456910000|2022-01-06 08:15:10|18582.7|18582.7|18575.26|18575.26|18582.7|18582.7|18575.26|18575.26|0
1641456920000|2022-01-06 08:15:20|18581.75|18581.75|18577.93|18577.93|18581.75|18581.75|18577.93|18577.93|0
1641456930000|2022-01-06 08:15:30|18584.12|18584.12|18578.63|18578.63|18584.12|18584.12|18578.63|18578.63|0
1641456950000|2022-01-06 08:15:50|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|0
1641456960000|2022-01-06 08:16:00|18567.83|18567.83|18556.51|18556.51|18568.96|18568.96|18556.51|18556.51|0
1641456970000|2022-01-06 08:16:10|18554.62|18554.62|18562.85|18562.85|18562.85|18562.85|18554.62|18554.62|0
1641456980000|2022-01-06 08:16:20|18565.95|18565.95|18565.95|18565.95|18565.95|18565.95|18565.95|18565.95|0
1641457000000|2022-01-06 08:16:40|18556.66|18556.66|18559.76|18559.76|18559.76|18559.76|18556.66|18556.66|0
1641457010000|2022-01-06 08:16:50|18562.32|18562.32|18568.52|18568.52|18568.52|18568.52|18562.32|18562.32|0
1641457020000|2022-01-06 08:17:00|18571.53|18571.53|18572.7|18572.7|18572.7|18572.7|18570.78|18570.78|0
1641457040000|2022-01-06 08:17:20|18570.44|18570.44|18570.44|18570.44|18570.44|18570.44|18570.44|18570.44|0
1641457100000|2022-01-06 08:18:20|18573.65|18573.65|18574.29|18574.29|18574.29|18574.29|18573.65|18573.65|0
1641457110000|2022-01-06 08:18:30|18568.1|18568.1|18571.2|18571.2|18571.2|18571.2|18568.1|18568.1|0
1641457120000|2022-01-06 08:18:40|18574.29|18574.29|18574.29|18574.29|18574.29|18574.29|18574.29|18574.29|0
1641457150000|2022-01-06 08:19:10|18575.8|18575.8|18575.8|18575.8|18575.8|18575.8|18575.8|18575.8|0
1641457160000|2022-01-06 08:19:20|18573.54|18573.54|18567.35|18567.35|18573.54|18573.54|18567.35|18567.35|0
1641457170000|2022-01-06 08:19:30|18569.27|18569.27|18571.2|18571.2|18571.2|18571.2|18569.27|18569.27|0
1641457180000|2022-01-06 08:19:40|18574.29|18574.29|18574.29|18574.29|18574.29|18574.29|18574.29|18574.29|0
1641457190000|2022-01-06 08:19:50|18572.04|18572.04|18568.94|18568.94|18572.04|18572.04|18568.94|18568.94|0
1641457200000|2022-01-06 08:20:00|18565.84|18565.84|18565.84|18565.84|18565.84|18565.84|18565.84|18565.84|0
1641457210000|2022-01-06 08:20:10|18564.75|18564.75|18564.75|18564.75|18564.75|18564.75|18564.75|18564.75|0
1641457230000|2022-01-06 08:20:30|18563.46|18563.46|18563.14|18563.14|18563.46|18563.46|18560.05|18560.05|0
1641457240000|2022-01-06 08:20:40|18562.05|18562.05|18568.35|18568.35|18568.35|18568.35|18562.05|18562.05|0
1641457260000|2022-01-06 08:21:00|18569.1|18569.1|18569.48|18569.48|18569.48|18569.48|18569.1|18569.1|0
1641457280000|2022-01-06 08:21:20|18567.6|18567.6|18558.31|18558.31|18567.6|18567.6|18555.21|18555.21|0
1641457290000|2022-01-06 08:21:30|18555.21|18555.21|18552.12|18552.12|18555.21|18555.21|18552.12|18552.12|0
1641457300000|2022-01-06 08:21:40|18550.99|18550.99|18550.99|18550.99|18550.99|18550.99|18550.99|18550.99|0
1641457330000|2022-01-06 08:22:10|18548.35|18548.35|18543.53|18543.53|18548.35|18548.35|18543.53|18543.53|0
1641457340000|2022-01-06 08:22:20|18540.43|18540.43|18537.8|18537.8|18540.43|18540.43|18537.8|18537.8|0
1641457350000|2022-01-06 08:22:30|18544.57|18544.57|18541.56|18541.56|18544.57|18544.57|18541.56|18541.56|0
1641457370000|2022-01-06 08:22:50|18545.32|18545.32|18529.93|18529.93|18548.42|18548.42|18529.93|18529.93|0
1641457380000|2022-01-06 08:23:00|18526.16|18526.16|18526.16|18526.16|18526.16|18526.16|18526.16|18526.16|0
1641457390000|2022-01-06 08:23:10|18521.67|18521.67|18516.62|18516.62|18524.77|18524.77|18516.62|18516.62|0
1641457410000|2022-01-06 08:23:30|18510.43|18510.43|18513.53|18513.53|18513.53|18513.53|18510.43|18510.43|0
1641457420000|2022-01-06 08:23:40|18518.04|18518.04|18521.89|18521.89|18521.89|18521.89|18518.04|18518.04|0
1641457430000|2022-01-06 08:23:50|18520.01|18520.01|18518.91|18518.91|18520.01|18520.01|18518.91|18518.91|0
1641457450000|2022-01-06 08:24:10|18522.01|18522.01|18522.01|18522.01|18522.01|18522.01|18522.01|18522.01|0
1641457460000|2022-01-06 08:24:20|18518.91|18518.91|18520.56|18520.56|18520.56|18520.56|18518.91|18518.91|0
1641457470000|2022-01-06 08:24:30|18526.75|18526.75|18530.14|18530.14|18530.14|18530.14|18526.75|18526.75|0
1641457480000|2022-01-06 08:24:40|18527.04|18527.04|18527.04|18527.04|18527.04|18527.04|18527.04|18527.04|0
1641457490000|2022-01-06 08:24:50|18527.42|18527.42|18527.42|18527.42|18527.42|18527.42|18527.42|18527.42|0
1641457500000|2022-01-06 08:25:00|18524.32|18524.32|18511.93|18511.93|18524.32|18524.32|18511.93|18511.93|0
1641457520000|2022-01-06 08:25:20|18518.13|18518.13|18518.13|18518.13|18518.13|18518.13|18518.13|18518.13|0
1641457530000|2022-01-06 08:25:30|18511.93|18511.93|18511.93|18511.93|18511.93|18511.93|18511.93|18511.93|0
1641457550000|2022-01-06 08:25:50|18505.74|18505.74|18505.74|18505.74|18505.74|18505.74|18505.74|18505.74|0
1641457560000|2022-01-06 08:26:00|18508.84|18508.84|18502.64|18502.64|18508.84|18508.84|18502.64|18502.64|0
1641457570000|2022-01-06 08:26:10|18505.74|18505.74|18505.36|18505.36|18505.74|18505.74|18505.36|18505.36|0
1641457580000|2022-01-06 08:26:20|18510.5|18510.5|18509.86|18509.86|18510.5|18510.5|18509.86|18509.86|0
1641457620000|2022-01-06 08:27:00|18510.61|18510.61|18507.51|18507.51|18510.61|18510.61|18507.51|18507.51|0
1641457640000|2022-01-06 08:27:20|18501.32|18501.32|18501.32|18501.32|18501.32|18501.32|18501.32|18501.32|0
1641457650000|2022-01-06 08:27:30|18507.51|18507.51|18494.5|18494.5|18507.51|18507.51|18491.4|18491.4|0
1641457660000|2022-01-06 08:27:40|18497.6|18497.6|18500.53|18500.53|18500.53|18500.53|18497.6|18497.6|0
1641457670000|2022-01-06 08:27:50|18468.35|18468.35|18462.16|18462.16|18468.35|18468.35|18462.16|18462.16|0
1641457680000|2022-01-06 08:28:00|18458.31|18458.31|18456.67|18456.67|18462.86|18462.86|18456.67|18456.67|0
1641457690000|2022-01-06 08:28:10|18453.57|18453.57|18453.57|18453.57|18453.57|18453.57|18453.57|18453.57|0
1641457700000|2022-01-06 08:28:20|18469.65|18469.65|18467.02|18467.02|18469.65|18469.65|18465.89|18465.89|0
1641457710000|2022-01-06 08:28:30|18465.14|18465.14|18465.14|18465.14|18465.14|18465.14|18465.14|18465.14|0
1641457720000|2022-01-06 08:28:40|18463.19|18463.19|18458.5|18458.5|18464.69|18464.69|18458.5|18458.5|0
1641457730000|2022-01-06 08:28:50|18457.52|18457.52|18458.08|18458.08|18459.96|18459.96|18457.52|18457.52|0
1641457740000|2022-01-06 08:29:00|18463.9|18463.9|18460.8|18460.8|18467|18467|18460.8|18460.8|0
1641457750000|2022-01-06 08:29:10|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|0
1641457760000|2022-01-06 08:29:20|18467.22|18467.22|18465.94|18465.94|18467.22|18467.22|18465.94|18465.94|0
1641457790000|2022-01-06 08:29:50|18468.57|18468.57|18468.57|18468.57|18468.57|18468.57|18468.57|18468.57|0
1641457800000|2022-01-06 08:30:00|18472.42|18472.42|18466|18466|18472.42|18472.42|18466|18466|0
1641457810000|2022-01-06 08:30:10|18469.1|18469.1|18469.1|18469.1|18469.1|18469.1|18469.1|18469.1|0
1641457820000|2022-01-06 08:30:20|18475.29|18475.29|18475.93|18475.93|18475.93|18475.93|18474.8|18474.8|0
1641457830000|2022-01-06 08:30:30|18476.69|18476.69|18476.69|18476.69|18476.69|18476.69|18474.76|18474.76|0
1641457840000|2022-01-06 08:30:40|18474.43|18474.43|18477.64|18477.64|18477.64|18477.64|18471.86|18471.86|0
1641457850000|2022-01-06 08:30:50|18486.93|18486.93|18486.93|18486.93|18486.93|18486.93|18486.93|18486.93|0
1641457860000|2022-01-06 08:31:00|18490.78|18490.78|18492.06|18492.06|18492.06|18492.06|18490.78|18490.78|0
1641457880000|2022-01-06 08:31:20|18488.21|18488.21|18483.72|18483.72|18488.21|18488.21|18483.72|18483.72|0
1641457890000|2022-01-06 08:31:30|18482.43|18482.43|18485.64|18485.64|18485.64|18485.64|18482.43|18482.43|0
1641457910000|2022-01-06 08:31:50|18488.74|18488.74|18491.84|18491.84|18491.84|18491.84|18488.74|18488.74|0
1641457920000|2022-01-06 08:32:00|18488.83|18488.83|18488.83|18488.83|18488.83|18488.83|18488.83|18488.83|0
1641457930000|2022-01-06 08:32:10|18490.33|18490.33|18490.33|18490.33|18490.33|18490.33|18490.33|18490.33|0
1641457950000|2022-01-06 08:32:30|18484.14|18484.14|18487.23|18487.23|18487.23|18487.23|18484.14|18484.14|0
1641457990000|2022-01-06 08:33:10|18486.86|18486.86|18486.86|18486.86|18486.86|18486.86|18486.86|18486.86|0
1641458000000|2022-01-06 08:33:20|18486.11|18486.11|18486.11|18486.11|18486.11|18486.11|18486.11|18486.11|0
1641458030000|2022-01-06 08:33:50|18488.36|18488.36|18488.36|18488.36|18488.36|18488.36|18488.36|18488.36|0
1641458060000|2022-01-06 08:34:20|18491.46|18491.46|18493.41|18493.41|18493.41|18493.41|18491.46|18491.46|0
1641458070000|2022-01-06 08:34:30|18495.29|18495.29|18495.67|18495.67|18495.67|18495.67|18495.29|18495.29|0
1641458080000|2022-01-06 08:34:40|18504.96|18504.96|18504.96|18504.96|18504.96|18504.96|18504.96|18504.96|0
1641458090000|2022-01-06 08:34:50|18500.47|18500.47|18495.33|18495.33|18500.47|18500.47|18495.33|18495.33|0
1641458120000|2022-01-06 08:35:20|18499.18|18499.18|18499.18|18499.18|18499.18|18499.18|18499.18|18499.18|0
1641458170000|2022-01-06 08:36:10|18501.44|18501.44|18498.81|18498.81|18501.44|18501.44|18498.81|18498.81|0
1641458180000|2022-01-06 08:36:20|18495.05|18495.05|18502.6|18502.6|18502.6|18502.6|18491.38|18491.38|0
1641458190000|2022-01-06 08:36:30|18502.05|18502.05|18501.41|18501.41|18502.69|18502.69|18501.41|18501.41|0
1641458200000|2022-01-06 08:36:40|18502.05|18502.05|18502.05|18502.05|18502.05|18502.05|18502.05|18502.05|0
1641458210000|2022-01-06 08:36:50|18496.91|18496.91|18486.87|18486.87|18496.91|18496.91|18486.87|18486.87|0
1641458220000|2022-01-06 08:37:00|18484.95|18484.95|18484.31|18484.31|18484.95|18484.95|18484.31|18484.31|0
1641458230000|2022-01-06 08:37:10|18483.02|18483.02|18479.93|18479.93|18483.02|18483.02|18479.93|18479.93|0
1641458240000|2022-01-06 08:37:20|18479.17|18479.17|18478.53|18478.53|18479.17|18479.17|18478.53|18478.53|0
1641458280000|2022-01-06 08:38:00|18476.61|18476.61|18476.61|18476.61|18476.61|18476.61|18476.61|18476.61|0
1641458290000|2022-01-06 08:38:10|18479.7|18479.7|18476.61|18476.61|18479.7|18479.7|18476.61|18476.61|0
1641458300000|2022-01-06 08:38:20|18474.68|18474.68|18474.68|18474.68|18474.68|18474.68|18474.68|18474.68|0
1641458310000|2022-01-06 08:38:30|18468.49|18468.49|18468.49|18468.49|18468.49|18468.49|18468.49|18468.49|0
1641458320000|2022-01-06 08:38:40|18470.41|18470.41|18472.34|18472.34|18472.34|18472.34|18470.41|18470.41|0
1641458330000|2022-01-06 08:38:50|18472.98|18472.98|18474.26|18474.26|18474.26|18474.26|18472.98|18472.98|0
1641458340000|2022-01-06 08:39:00|18480.46|18480.46|18480.46|18480.46|18480.46|18480.46|18480.46|18480.46|0
1641458350000|2022-01-06 08:39:10|18479.17|18479.17|18478.15|18478.15|18479.17|18479.17|18478.15|18478.15|0
1641458360000|2022-01-06 08:39:20|18475.9|18475.9|18480.79|18480.79|18481.17|18481.17|18475.9|18475.9|0
1641458370000|2022-01-06 08:39:30|18480.41|18480.41|18480.41|18480.41|18480.41|18480.41|18480.41|18480.41|0
1641458430000|2022-01-06 08:40:30|18478.49|18478.49|18479.77|18479.77|18479.77|18479.77|18478.49|18478.49|0
1641458440000|2022-01-06 08:40:40|18480.41|18480.41|18482.98|18482.98|18482.98|18482.98|18480.41|18480.41|0
1641458450000|2022-01-06 08:40:50|18476.79|18476.79|18482.14|18482.14|18482.14|18482.14|18476.79|18476.79|0
1641458460000|2022-01-06 08:41:00|18481.76|18481.76|18483.69|18483.69|18483.69|18483.69|18481.76|18481.76|0
1641458470000|2022-01-06 08:41:10|18481.76|18481.76|18481.76|18481.76|18481.76|18481.76|18481.76|18481.76|0
1641458490000|2022-01-06 08:41:30|18483.05|18483.05|18483.14|18483.14|18484.33|18484.33|18483.05|18483.05|0
1641458500000|2022-01-06 08:41:40|18480.57|18480.57|18471.06|18471.06|18480.57|18480.57|18471.06|18471.06|0
1641458520000|2022-01-06 08:42:00|18470.42|18470.42|18470.95|18470.95|18470.95|18470.95|18467.85|18467.85|0
1641458530000|2022-01-06 08:42:10|18472.23|18472.23|18473.52|18473.52|18473.52|18473.52|18471.59|18471.59|0
1641458540000|2022-01-06 08:42:20|18470.42|18470.42|18470.42|18470.42|18470.42|18470.42|18470.42|18470.42|0
1641458550000|2022-01-06 08:42:30|18476.61|18476.61|18477.25|18477.25|18477.25|18477.25|18476.61|18476.61|0
1641458560000|2022-01-06 08:42:40|18472.76|18472.76|18464.53|18464.53|18472.76|18472.76|18464.53|18464.53|0
1641458570000|2022-01-06 08:42:50|18467.63|18467.63|18475.1|18475.1|18475.1|18475.1|18467.63|18467.63|0
1641458590000|2022-01-06 08:43:10|18472.47|18472.47|18469.37|18469.37|18472.47|18472.47|18466.28|18466.28|0
1641458610000|2022-01-06 08:43:30|18468.62|18468.62|18466.36|18466.36|18468.62|18468.62|18466.36|18466.36|0
1641458620000|2022-01-06 08:43:40|18468.93|18468.93|18468.93|18468.93|18468.93|18468.93|18468.93|18468.93|0
1641458630000|2022-01-06 08:43:50|18462.74|18462.74|18462.19|18462.19|18462.74|18462.74|18462.19|18462.19|0
1641458640000|2022-01-06 08:44:00|18468.38|18468.38|18468.38|18468.38|18468.38|18468.38|18468.38|18468.38|0
1641458650000|2022-01-06 08:44:10|18462.19|18462.19|18459.09|18459.09|18462.19|18462.19|18459.09|18459.09|0
1641458670000|2022-01-06 08:44:30|18457.17|18457.17|18457.17|18457.17|18457.17|18457.17|18457.17|18457.17|0
1641458680000|2022-01-06 08:44:40|18464.23|18464.23|18462.94|18462.94|18464.23|18464.23|18462.94|18462.94|0
1641458710000|2022-01-06 08:45:10|18460.31|18460.31|18460.31|18460.31|18460.31|18460.31|18460.31|18460.31|0
1641458760000|2022-01-06 08:46:00|18467.9|18467.9|18470.15|18470.15|18473.25|18473.25|18467.9|18467.9|0
1641458770000|2022-01-06 08:46:10|18475.93|18475.93|18475.93|18475.93|18475.93|18475.93|18475.93|18475.93|0
1641458780000|2022-01-06 08:46:20|18475.29|18475.29|18475.29|18475.29|18475.29|18475.29|18475.29|18475.29|0
1641458810000|2022-01-06 08:46:50|18474.74|18474.74|18474.74|18474.74|18474.74|18474.74|18474.74|18474.74|0
1641458820000|2022-01-06 08:47:00|18477|18477|18477|18477|18477|18477|18477|18477|0
1641458830000|2022-01-06 08:47:10|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|0
1641458850000|2022-01-06 08:47:30|18483.72|18483.72|18477.53|18477.53|18483.72|18483.72|18477.53|18477.53|0
1641458870000|2022-01-06 08:47:50|18477.04|18477.04|18477.04|18477.04|18477.04|18477.04|18477.04|18477.04|0
1641458880000|2022-01-06 08:48:00|18478.92|18478.92|18484.51|18484.51|18484.51|18484.51|18478.92|18478.92|0
1641458890000|2022-01-06 08:48:10|18485.64|18485.64|18487.28|18487.28|18487.28|18487.28|18485.64|18485.64|0
1641458910000|2022-01-06 08:48:30|18484.19|18484.19|18484.19|18484.19|18484.19|18484.19|18484.19|18484.19|0
1641458920000|2022-01-06 08:48:40|18487.28|18487.28|18487.28|18487.28|18487.28|18487.28|18487.28|18487.28|0
1641458940000|2022-01-06 08:49:00|18487.66|18487.66|18487.66|18487.66|18487.66|18487.66|18487.66|18487.66|0
1641458950000|2022-01-06 08:49:10|18490.87|18490.87|18492.17|18492.17|18494.8|18494.8|18490.87|18490.87|0
1641458960000|2022-01-06 08:49:20|18492.92|18492.92|18491.42|18491.42|18492.92|18492.92|18491.42|18491.42|0
1641458970000|2022-01-06 08:49:30|18492.06|18492.06|18489.87|18489.87|18496.44|18496.44|18489.87|18489.87|0
1641458980000|2022-01-06 08:49:40|18486.77|18486.77|18489.87|18489.87|18489.87|18489.87|18486.77|18486.77|0
1641458990000|2022-01-06 08:49:50|18490.51|18490.51|18493.08|18493.08|18493.08|18493.08|18490.51|18490.51|0
1641459030000|2022-01-06 08:50:30|18495.64|18495.64|18496.29|18496.29|18496.29|18496.29|18495.64|18495.64|0
1641459040000|2022-01-06 08:50:40|18499.38|18499.38|18496.29|18496.29|18499.38|18499.38|18496.29|18496.29|0
1641459050000|2022-01-06 08:50:50|18495.8|18495.8|18489.6|18489.6|18495.8|18495.8|18489.6|18489.6|0
1641459070000|2022-01-06 08:51:10|18491.11|18491.11|18488.85|18488.85|18491.11|18491.11|18488.85|18488.85|0
1641459090000|2022-01-06 08:51:30|18490.73|18490.73|18490.73|18490.73|18490.73|18490.73|18490.73|18490.73|0
1641459110000|2022-01-06 08:51:50|18484.54|18484.54|18486.35|18486.35|18486.35|18486.35|18483.26|18483.26|0
1641459120000|2022-01-06 08:52:00|18489.45|18489.45|18489.45|18489.45|18489.45|18489.45|18489.45|18489.45|0
1641459130000|2022-01-06 08:52:10|18490|18490|18490|18490|18490|18490|18490|18490|0
1641459140000|2022-01-06 08:52:20|18480.71|18480.71|18481.92|18481.92|18483.43|18483.43|18478.07|18478.07|0
1641459160000|2022-01-06 08:52:40|18471.66|18471.66|18471.66|18471.66|18471.66|18471.66|18471.66|18471.66|0
1641459180000|2022-01-06 08:53:00|18470.15|18470.15|18467.06|18467.06|18470.15|18470.15|18467.06|18467.06|0
1641459210000|2022-01-06 08:53:30|18462.56|18462.56|18462.56|18462.56|18462.56|18462.56|18462.56|18462.56|0
1641459220000|2022-01-06 08:53:40|18464.45|18464.45|18465.2|18465.2|18465.2|18465.2|18464.45|18464.45|0
1641459230000|2022-01-06 08:53:50|18462.56|18462.56|18462.19|18462.19|18462.56|18462.56|18462.19|18462.19|0
1641459250000|2022-01-06 08:54:10|18468.38|18468.38|18468.38|18468.38|18468.38|18468.38|18468.38|18468.38|0
1641459260000|2022-01-06 08:54:20|18472.14|18472.14|18472.9|18472.9|18472.9|18472.9|18472.14|18472.14|0
1641459280000|2022-01-06 08:54:40|18475.99|18475.99|18478.6|18478.6|18479.09|18479.09|18475.99|18475.99|0
1641459320000|2022-01-06 08:55:20|18481.81|18481.81|18482.45|18482.45|18482.45|18482.45|18481.81|18481.81|0
1641459380000|2022-01-06 08:56:20|18487.59|18487.59|18487.59|18487.59|18487.59|18487.59|18487.59|18487.59|0
1641459390000|2022-01-06 08:56:30|18493.78|18493.78|18493.78|18493.78|18493.78|18493.78|18493.78|18493.78|0
1641459400000|2022-01-06 08:56:40|18497.54|18497.54|18497.54|18497.54|18497.54|18497.54|18497.54|18497.54|0
1641459410000|2022-01-06 08:56:50|18503.73|18503.73|18503.73|18503.73|18503.73|18503.73|18503.73|18503.73|0
1641459420000|2022-01-06 08:57:00|18500.64|18500.64|18500.64|18500.64|18500.64|18500.64|18500.64|18500.64|0
1641459450000|2022-01-06 08:57:30|18502.52|18502.52|18502.52|18502.52|18502.52|18502.52|18502.52|18502.52|0
1641459460000|2022-01-06 08:57:40|18503.65|18503.65|18503.65|18503.65|18503.65|18503.65|18503.65|18503.65|0
1641459490000|2022-01-06 08:58:10|18502.9|18502.9|18504.36|18504.36|18504.36|18504.36|18502.9|18502.9|0
1641459510000|2022-01-06 08:58:30|18507.46|18507.46|18504.36|18504.36|18507.46|18507.46|18504.36|18504.36|0
1641459530000|2022-01-06 08:58:50|18507.46|18507.46|18504.36|18504.36|18507.46|18507.46|18504.36|18504.36|0
1641459610000|2022-01-06 09:00:10|18505.11|18505.11|18505.11|18505.11|18505.11|18505.11|18505.11|18505.11|0
1641459620000|2022-01-06 09:00:20|18507.68|18507.68|18510.13|18510.13|18510.13|18510.13|18507.04|18507.04|0
1641459630000|2022-01-06 09:00:30|18513.23|18513.23|18513.23|18513.23|18513.23|18513.23|18513.23|18513.23|0
1641459670000|2022-01-06 09:01:10|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|0
1641459690000|2022-01-06 09:01:30|18520.52|18520.52|18520.52|18520.52|18520.52|18520.52|18520.52|18520.52|0
1641459700000|2022-01-06 09:01:40|18521.01|18521.01|18521.01|18521.01|18521.01|18521.01|18521.01|18521.01|0
1641459720000|2022-01-06 09:02:00|18520.63|18520.63|18518.71|18518.71|18520.63|18520.63|18518.71|18518.71|0
1641459730000|2022-01-06 09:02:10|18513.57|18513.57|18513.57|18513.57|18513.57|18513.57|18513.57|18513.57|0
1641459810000|2022-01-06 09:03:30|18510.48|18510.48|18510.48|18510.48|18510.48|18510.48|18510.48|18510.48|0
1641459820000|2022-01-06 09:03:40|18507.38|18507.38|18510.48|18510.48|18510.48|18510.48|18507.38|18507.38|0
1641459850000|2022-01-06 09:04:10|18509.93|18509.93|18499.89|18499.89|18509.93|18509.93|18499.89|18499.89|0
1641459860000|2022-01-06 09:04:20|18501.39|18501.39|18501.39|18501.39|18501.39|18501.39|18501.39|18501.39|0
1641459870000|2022-01-06 09:04:30|18503.96|18503.96|18503.96|18503.96|18503.96|18503.96|18503.96|18503.96|0
1641459880000|2022-01-06 09:04:40|18510.15|18510.15|18510.15|18510.15|18510.15|18510.15|18510.15|18510.15|0
1641459890000|2022-01-06 09:04:50|18507.05|18507.05|18510.15|18510.15|18510.15|18510.15|18507.05|18507.05|0
1641459910000|2022-01-06 09:05:10|18506.94|18506.94|18506.94|18506.94|18506.94|18506.94|18506.94|18506.94|0
1641459960000|2022-01-06 09:06:00|18510.04|18510.04|18510.04|18510.04|18510.04|18510.04|18510.04|18510.04|0
1641459970000|2022-01-06 09:06:10|18501.06|18501.06|18501.06|18501.06|18501.06|18501.06|18501.06|18501.06|0
1641459990000|2022-01-06 09:06:30|18497.96|18497.96|18497.96|18497.96|18497.96|18497.96|18497.96|18497.96|0
1641460010000|2022-01-06 09:06:50|18502.45|18502.45|18502.45|18502.45|18502.45|18502.45|18502.45|18502.45|0
1641460030000|2022-01-06 09:07:10|18505.55|18505.55|18505.55|18505.55|18505.55|18505.55|18505.55|18505.55|0
1641460040000|2022-01-06 09:07:20|18506.04|18506.04|18521.83|18521.83|18521.83|18521.83|18506.04|18506.04|0
1641460050000|2022-01-06 09:07:30|18520.55|18520.55|18526.21|18526.21|18526.21|18526.21|18520.55|18520.55|0
1641460060000|2022-01-06 09:07:40|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|0
1641460070000|2022-01-06 09:07:50|18526.21|18526.21|18520.66|18520.66|18526.86|18526.86|18520.66|18520.66|0
1641460080000|2022-01-06 09:08:00|18525.8|18525.8|18525.8|18525.8|18525.8|18525.8|18525.8|18525.8|0
1641460100000|2022-01-06 09:08:20|18531.99|18531.99|18531.99|18531.99|18531.99|18531.99|18531.99|18531.99|0
1641460120000|2022-01-06 09:08:40|18544.38|18544.38|18544.38|18544.38|18544.38|18544.38|18544.38|18544.38|0
1641460140000|2022-01-06 09:09:00|18547.47|18547.47|18551.07|18551.07|18554.17|18554.17|18547.47|18547.47|0
1641460150000|2022-01-06 09:09:10|18550.58|18550.58|18550.58|18550.58|18550.58|18550.58|18550.58|18550.58|0
1641460210000|2022-01-06 09:10:10|18556.78|18556.78|18556.78|18556.78|18556.78|18556.78|18556.78|18556.78|0
1641460240000|2022-01-06 09:10:40|18553.68|18553.68|18547.49|18547.49|18553.68|18553.68|18547.49|18547.49|0
1641460280000|2022-01-06 09:11:20|18553.68|18553.68|18550.58|18550.58|18553.68|18553.68|18550.58|18550.58|0
1641460300000|2022-01-06 09:11:40|18556.78|18556.78|18550.09|18550.09|18556.78|18556.78|18550.09|18550.09|0
1641460310000|2022-01-06 09:11:50|18551.22|18551.22|18551.22|18551.22|18551.22|18551.22|18550.85|18550.85|0
1641460330000|2022-01-06 09:12:10|18557.42|18557.42|18557.42|18557.42|18557.42|18557.42|18557.42|18557.42|0
1641460340000|2022-01-06 09:12:20|18558.17|18558.17|18551.98|18551.98|18558.17|18558.17|18551.98|18551.98|0
1641460350000|2022-01-06 09:12:30|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|0
1641460370000|2022-01-06 09:12:50|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|0
1641460390000|2022-01-06 09:13:10|18554.65|18554.65|18554.65|18554.65|18554.65|18554.65|18554.65|18554.65|0
1641460430000|2022-01-06 09:13:50|18557.75|18557.75|18557.75|18557.75|18560.85|18560.85|18557.75|18557.75|0
1641460440000|2022-01-06 09:14:00|18560.85|18560.85|18557.75|18557.75|18560.85|18560.85|18557.75|18557.75|0
1641460500000|2022-01-06 09:15:00|18556.47|18556.47|18556.47|18556.47|18556.47|18556.47|18556.47|18556.47|0
1641460540000|2022-01-06 09:15:40|18559.56|18559.56|18556.47|18556.47|18559.56|18559.56|18556.47|18556.47|0
1641460560000|2022-01-06 09:16:00|18559.56|18559.56|18559.56|18559.56|18559.56|18559.56|18559.56|18559.56|0
1641460570000|2022-01-06 09:16:10|18562.66|18562.66|18559.56|18559.56|18562.66|18562.66|18559.56|18559.56|0
1641460580000|2022-01-06 09:16:20|18565.76|18565.76|18568.85|18568.85|18568.85|18568.85|18565.76|18565.76|0
1641460590000|2022-01-06 09:16:30|18569.4|18569.4|18568.65|18568.65|18572.5|18572.5|18568.65|18568.65|0
1641460600000|2022-01-06 09:16:40|18571.75|18571.75|18574.84|18574.84|18574.84|18574.84|18568.65|18568.65|0
1641460610000|2022-01-06 09:16:50|18571.75|18571.75|18571.75|18571.75|18571.75|18571.75|18571.75|18571.75|0
1641460620000|2022-01-06 09:17:00|18568.65|18568.65|18571.75|18571.75|18571.75|18571.75|18565.55|18565.55|0
1641460630000|2022-01-06 09:17:10|18568.65|18568.65|18568.65|18568.65|18574.84|18574.84|18568.65|18568.65|0
1641460640000|2022-01-06 09:17:20|18571.75|18571.75|18563.52|18563.52|18571.75|18571.75|18563.52|18563.52|0
1641460650000|2022-01-06 09:17:30|18562.87|18562.87|18562.87|18562.87|18565.97|18565.97|18562.87|18562.87|0
1641460660000|2022-01-06 09:17:40|18559.78|18559.78|18565.97|18565.97|18565.97|18565.97|18559.78|18559.78|0
1641460680000|2022-01-06 09:18:00|18569.07|18569.07|18569.07|18569.07|18569.07|18569.07|18569.07|18569.07|0
1641460700000|2022-01-06 09:18:20|18572.16|18572.16|18572.16|18572.16|18572.16|18572.16|18572.16|18572.16|0
1641460710000|2022-01-06 09:18:30|18569.07|18569.07|18572.16|18572.16|18575.26|18575.26|18569.07|18569.07|0
1641460720000|2022-01-06 09:18:40|18578.36|18578.36|18575.26|18575.26|18578.36|18578.36|18572.16|18572.16|0
1641460730000|2022-01-06 09:18:50|18578.36|18578.36|18575.26|18575.26|18581.45|18581.45|18572.05|18572.05|0
1641460740000|2022-01-06 09:19:00|18578.36|18578.36|18584.55|18584.55|18584.55|18584.55|18578.36|18578.36|0
1641460750000|2022-01-06 09:19:10|18578.36|18578.36|18575.26|18575.26|18578.36|18578.36|18572.16|18572.16|0
1641460760000|2022-01-06 09:19:20|18578.36|18578.36|18576.85|18576.85|18578.73|18578.73|18576.85|18576.85|0
1641460770000|2022-01-06 09:19:30|18570.66|18570.66|18567.56|18567.56|18570.66|18570.66|18567.56|18567.56|0
1641460810000|2022-01-06 09:20:10|18568.66|18568.66|18568.66|18568.66|18568.66|18568.66|18568.66|18568.66|0
1641460830000|2022-01-06 09:20:30|18571.76|18571.76|18570.54|18570.54|18571.76|18571.76|18568.66|18568.66|0
1641460870000|2022-01-06 09:21:10|18563.48|18563.48|18554.19|18554.19|18563.86|18563.86|18551.1|18551.1|0
1641460880000|2022-01-06 09:21:20|18557.29|18557.29|18560.39|18560.39|18560.39|18560.39|18557.29|18557.29|0
1641460890000|2022-01-06 09:21:30|18562.31|18562.31|18562.31|18562.31|18562.31|18562.31|18562.31|18562.31|0
1641460910000|2022-01-06 09:21:50|18558.46|18558.46|18558.46|18558.46|18558.46|18558.46|18558.46|18558.46|0
1641460920000|2022-01-06 09:22:00|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|0
1641460950000|2022-01-06 09:22:30|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|0
1641460970000|2022-01-06 09:22:50|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|0
1641460990000|2022-01-06 09:23:10|18558.81|18558.81|18555.71|18555.71|18558.81|18558.81|18555.71|18555.71|0
1641461000000|2022-01-06 09:23:20|18562.13|18562.13|18562.77|18562.77|18562.77|18562.77|18562.13|18562.13|0
1641461030000|2022-01-06 09:23:50|18560.85|18560.85|18560.85|18560.85|18560.85|18560.85|18560.85|18560.85|0
1641461040000|2022-01-06 09:24:00|18557.75|18557.75|18557.75|18557.75|18557.75|18557.75|18557.75|18557.75|0
1641461050000|2022-01-06 09:24:10|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|0
1641461060000|2022-01-06 09:24:20|18546.42|18546.42|18546.42|18546.42|18546.42|18546.42|18546.42|18546.42|0
1641461080000|2022-01-06 09:24:40|18543.33|18543.33|18540.23|18540.23|18543.33|18543.33|18540.23|18540.23|0
1641461090000|2022-01-06 09:24:50|18545.36|18545.36|18545.36|18545.36|18545.36|18545.36|18545.36|18545.36|0
1641461100000|2022-01-06 09:25:00|18548.46|18548.46|18554.24|18554.24|18554.24|18554.24|18548.46|18548.46|0
1641461150000|2022-01-06 09:25:50|18543.33|18543.33|18543.33|18543.33|18543.33|18543.33|18543.33|18543.33|0
1641461160000|2022-01-06 09:26:00|18546.42|18546.42|18556.69|18556.69|18556.69|18556.69|18546.42|18546.42|0
1641461190000|2022-01-06 09:26:30|18559.79|18559.79|18562.88|18562.88|18562.88|18562.88|18559.79|18559.79|0
1641461200000|2022-01-06 09:26:40|18565.98|18565.98|18562.88|18562.88|18565.98|18565.98|18562.88|18562.88|0
1641461210000|2022-01-06 09:26:50|18559.03|18559.03|18559.03|18559.03|18559.03|18559.03|18559.03|18559.03|0
1641461250000|2022-01-06 09:27:30|18555.94|18555.94|18552.84|18552.84|18555.94|18555.94|18552.84|18552.84|0
1641461260000|2022-01-06 09:27:40|18555.94|18555.94|18555.94|18555.94|18555.94|18555.94|18555.94|18555.94|0
1641461290000|2022-01-06 09:28:10|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|0
1641461320000|2022-01-06 09:28:40|18553.68|18553.68|18563.64|18563.64|18566.73|18566.73|18553.68|18553.68|0
1641461330000|2022-01-06 09:28:50|18560.63|18560.63|18557.53|18557.53|18560.63|18560.63|18557.53|18557.53|0
1641461360000|2022-01-06 09:29:20|18554.43|18554.43|18551.34|18551.34|18554.43|18554.43|18551.34|18551.34|0
1641461370000|2022-01-06 09:29:30|18554.43|18554.43|18554.43|18554.43|18554.43|18554.43|18554.43|18554.43|0
1641461380000|2022-01-06 09:29:40|18551.34|18551.34|18551.34|18551.34|18551.34|18551.34|18551.34|18551.34|0
1641461390000|2022-01-06 09:29:50|18553.59|18553.59|18553.59|18553.59|18553.59|18553.59|18553.59|18553.59|0
1641461420000|2022-01-06 09:30:20|18554.88|18554.88|18554.88|18554.88|18554.88|18554.88|18554.88|18554.88|0
1641461430000|2022-01-06 09:30:30|18548.68|18548.68|18554.88|18554.88|18554.88|18554.88|18548.68|18548.68|0
1641461440000|2022-01-06 09:30:40|18564.17|18564.17|18561.07|18561.07|18564.17|18564.17|18561.07|18561.07|0
1641461450000|2022-01-06 09:30:50|18557.97|18557.97|18564.17|18564.17|18564.17|18564.17|18557.97|18557.97|0
1641461460000|2022-01-06 09:31:00|18567.26|18567.26|18567.26|18567.26|18567.26|18567.26|18567.26|18567.26|0
1641461470000|2022-01-06 09:31:10|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|0
1641461480000|2022-01-06 09:31:20|18567.26|18567.26|18564.17|18564.17|18567.26|18567.26|18564.17|18564.17|0
1641461490000|2022-01-06 09:31:30|18567.26|18567.26|18567.26|18567.26|18567.26|18567.26|18567.26|18567.26|0
1641461500000|2022-01-06 09:31:40|18570.36|18570.36|18573.46|18573.46|18573.46|18573.46|18567.26|18567.26|0
1641461510000|2022-01-06 09:31:50|18570.36|18570.36|18572.36|18572.36|18573.46|18573.46|18567.26|18567.26|0
1641461520000|2022-01-06 09:32:00|18569.26|18569.26|18569.26|18569.26|18569.26|18569.26|18569.26|18569.26|0
1641461560000|2022-01-06 09:32:40|18565.5|18565.5|18565.5|18565.5|18565.5|18565.5|18565.5|18565.5|0
1641461570000|2022-01-06 09:32:50|18556.21|18556.21|18543.64|18543.64|18556.21|18556.21|18540.55|18540.55|0
1641461580000|2022-01-06 09:33:00|18543|18543|18550.48|18550.48|18550.48|18550.48|18543|18543|0
1641461610000|2022-01-06 09:33:30|18541.19|18541.19|18538.09|18538.09|18541.19|18541.19|18538.09|18538.09|0
1641461640000|2022-01-06 09:34:00|18541.19|18541.19|18541.19|18541.19|18541.19|18541.19|18541.19|18541.19|0
1641461660000|2022-01-06 09:34:20|18538.09|18538.09|18536.17|18536.17|18538.09|18538.09|18536.17|18536.17|0
1641461670000|2022-01-06 09:34:30|18520.08|18520.08|18504|18504|18520.08|18520.08|18504|18504|0
1641461690000|2022-01-06 09:34:50|18502.07|18502.07|18505.17|18505.17|18505.17|18505.17|18502.07|18502.07|0
1641461700000|2022-01-06 09:35:00|18508.26|18508.26|18508.26|18508.26|18508.26|18508.26|18508.26|18508.26|0
1641461710000|2022-01-06 09:35:10|18514.46|18514.46|18511.36|18511.36|18514.46|18514.46|18511.36|18511.36|0
1641461720000|2022-01-06 09:35:20|18510.26|18510.26|18513.36|18513.36|18513.36|18513.36|18510.26|18510.26|0
1641461750000|2022-01-06 09:35:50|18516.46|18516.46|18516.46|18516.46|18516.46|18516.46|18516.46|18516.46|0
1641461760000|2022-01-06 09:36:00|18519.55|18519.55|18528.96|18528.96|18528.96|18528.96|18519.55|18519.55|0
1641461770000|2022-01-06 09:36:10|18532.05|18532.05|18532.05|18532.05|18532.05|18532.05|18532.05|18532.05|0
1641461780000|2022-01-06 09:36:20|18535.15|18535.15|18532.05|18532.05|18535.15|18535.15|18532.05|18532.05|0
1641461790000|2022-01-06 09:36:30|18535.15|18535.15|18535.15|18535.15|18535.15|18535.15|18535.15|18535.15|0
1641461800000|2022-01-06 09:36:40|18538.25|18538.25|18538.25|18538.25|18538.25|18538.25|18537.7|18537.7|0
1641461810000|2022-01-06 09:36:50|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|0
1641461820000|2022-01-06 09:37:00|18544.55|18544.55|18540.17|18540.17|18544.55|18544.55|18540.17|18540.17|0
1641461840000|2022-01-06 09:37:20|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|0
1641461860000|2022-01-06 09:37:40|18533.98|18533.98|18533.98|18533.98|18533.98|18533.98|18533.98|18533.98|0
1641461880000|2022-01-06 09:38:00|18537.07|18537.07|18540.17|18540.17|18540.17|18540.17|18537.07|18537.07|0
1641461890000|2022-01-06 09:38:10|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|0
1641461920000|2022-01-06 09:38:40|18540.17|18540.17|18540.17|18540.17|18540.17|18540.17|18540.17|18540.17|0
1641461970000|2022-01-06 09:39:30|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|18537.07|0
1641462020000|2022-01-06 09:40:20|18537.62|18537.62|18537.62|18537.62|18537.62|18537.62|18537.62|18537.62|0
1641462030000|2022-01-06 09:40:30|18536.98|18536.98|18530.79|18530.79|18536.98|18536.98|18530.79|18530.79|0
1641462050000|2022-01-06 09:40:50|18536.98|18536.98|18536.98|18536.98|18536.98|18536.98|18536.98|18536.98|0
1641462070000|2022-01-06 09:41:10|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|18533.88|0
1641462110000|2022-01-06 09:41:50|18533.34|18533.34|18533.34|18533.34|18533.34|18533.34|18533.34|18533.34|0
1641462160000|2022-01-06 09:42:40|18530.77|18530.77|18530.77|18530.77|18530.77|18530.77|18530.77|18530.77|0
1641462170000|2022-01-06 09:42:50|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|0
1641462240000|2022-01-06 09:44:00|18530.77|18530.77|18530.77|18530.77|18530.77|18530.77|18530.77|18530.77|0
1641462280000|2022-01-06 09:44:40|18533.87|18533.87|18533.87|18533.87|18533.87|18533.87|18533.87|18533.87|0
1641462310000|2022-01-06 09:45:10|18530.77|18530.77|18530.28|18530.28|18531.41|18531.41|18530.28|18530.28|0
1641462320000|2022-01-06 09:45:20|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|0
1641462330000|2022-01-06 09:45:30|18525.23|18525.23|18525.23|18525.23|18525.23|18525.23|18525.23|18525.23|0
1641462350000|2022-01-06 09:45:50|18531.43|18531.43|18528.33|18528.33|18531.43|18531.43|18528.33|18528.33|0
1641462360000|2022-01-06 09:46:00|18522.14|18522.14|18521.5|18521.5|18522.14|18522.14|18521.5|18521.5|0
1641462380000|2022-01-06 09:46:20|18527.69|18527.69|18527.69|18527.69|18527.69|18527.69|18527.69|18527.69|0
1641462390000|2022-01-06 09:46:30|18524.59|18524.59|18524.59|18524.59|18524.59|18524.59|18524.59|18524.59|0
1641462410000|2022-01-06 09:46:50|18523.31|18523.31|18522.76|18522.76|18523.31|18523.31|18522.76|18522.76|0
1641462420000|2022-01-06 09:47:00|18522.21|18522.21|18522.21|18522.21|18522.21|18522.21|18522.21|18522.21|0
1641462430000|2022-01-06 09:47:10|18519.11|18519.11|18519.11|18519.11|18519.11|18519.11|18519.11|18519.11|0
1641462450000|2022-01-06 09:47:30|18525.31|18525.31|18528.4|18528.4|18528.4|18528.4|18525.31|18525.31|0
1641462470000|2022-01-06 09:47:50|18525.31|18525.31|18525.31|18525.31|18525.31|18525.31|18525.31|18525.31|0
1641462490000|2022-01-06 09:48:10|18528.4|18528.4|18528.4|18528.4|18528.4|18528.4|18528.4|18528.4|0
1641462510000|2022-01-06 09:48:30|18525.31|18525.31|18525.31|18525.31|18525.31|18525.31|18525.31|18525.31|0
1641462520000|2022-01-06 09:48:40|18523.05|18523.05|18523.05|18523.05|18523.05|18523.05|18523.05|18523.05|0
1641462550000|2022-01-06 09:49:10|18522.3|18522.3|18522.3|18522.3|18522.3|18522.3|18522.3|18522.3|0
1641462560000|2022-01-06 09:49:20|18525.39|18525.39|18525.39|18525.39|18525.39|18525.39|18525.39|18525.39|0
1641462580000|2022-01-06 09:49:40|18529.24|18529.24|18529.24|18529.24|18529.24|18529.24|18529.24|18529.24|0
1641462590000|2022-01-06 09:49:50|18528.87|18528.87|18528.87|18528.87|18528.87|18528.87|18528.87|18528.87|0
1641462600000|2022-01-06 09:50:00|18525.77|18525.77|18525.77|18525.77|18525.77|18525.77|18525.77|18525.77|0
1641462670000|2022-01-06 09:51:10|18529.62|18529.62|18533.74|18533.74|18533.74|18533.74|18529.62|18529.62|0
1641462680000|2022-01-06 09:51:20|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|0
1641462700000|2022-01-06 09:51:40|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|0
1641462710000|2022-01-06 09:51:50|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18531.92|18531.92|0
1641462720000|2022-01-06 09:52:00|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|0
1641462730000|2022-01-06 09:52:10|18528.83|18528.83|18528.83|18528.83|18528.83|18528.83|18528.83|18528.83|0
1641462790000|2022-01-06 09:53:10|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|0
1641462810000|2022-01-06 09:53:30|18528.83|18528.83|18528.83|18528.83|18528.83|18528.83|18528.83|18528.83|0
1641462830000|2022-01-06 09:53:50|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|0
1641462900000|2022-01-06 09:55:00|18528.83|18528.83|18528.83|18528.83|18531.92|18531.92|18528.83|18528.83|0
1641462910000|2022-01-06 09:55:10|18527.73|18527.73|18527.18|18527.18|18527.73|18527.73|18527.18|18527.18|0
1641462930000|2022-01-06 09:55:30|18526.63|18526.63|18526.63|18526.63|18526.63|18526.63|18526.63|18526.63|0
1641463000000|2022-01-06 09:56:40|18525.5|18525.5|18525.5|18525.5|18525.5|18525.5|18525.5|18525.5|0
1641463010000|2022-01-06 09:56:50|18524.75|18524.75|18524.75|18524.75|18524.75|18524.75|18524.75|18524.75|0
1641463020000|2022-01-06 09:57:00|18525.5|18525.5|18525.5|18525.5|18525.5|18525.5|18525.5|18525.5|0
1641463030000|2022-01-06 09:57:10|18524.75|18524.75|18522.49|18522.49|18524.75|18524.75|18522.49|18522.49|0
1641463050000|2022-01-06 09:57:30|18528.69|18528.69|18531.78|18531.78|18531.78|18531.78|18528.69|18528.69|0
1641463100000|2022-01-06 09:58:20|18534.88|18534.88|18531.78|18531.78|18534.88|18534.88|18531.78|18531.78|0
1641463130000|2022-01-06 09:58:50|18525.59|18525.59|18525.59|18525.59|18525.59|18525.59|18525.59|18525.59|0
1641463160000|2022-01-06 09:59:20|18522.49|18522.49|18522.49|18522.49|18522.49|18522.49|18522.49|18522.49|0
1641463170000|2022-01-06 09:59:30|18519.4|18519.4|18521.36|18521.36|18522.49|18522.49|18519.4|18519.4|0
1641463200000|2022-01-06 10:00:00|18518.27|18518.27|18521.36|18521.36|18521.36|18521.36|18518.27|18518.27|0
1641463210000|2022-01-06 10:00:10|18524.46|18524.46|18524.46|18524.46|18524.46|18524.46|18524.46|18524.46|0
1641463240000|2022-01-06 10:00:40|18521.36|18521.36|18521.36|18521.36|18521.36|18521.36|18521.36|18521.36|0
1641463250000|2022-01-06 10:00:50|18523.62|18523.62|18523.62|18523.62|18523.62|18523.62|18523.62|18523.62|0
1641463260000|2022-01-06 10:01:00|18521.74|18521.74|18521.74|18521.74|18521.74|18521.74|18521.74|18521.74|0
1641463270000|2022-01-06 10:01:10|18521.36|18521.36|18521.36|18521.36|18521.36|18521.36|18521.36|18521.36|0
1641463280000|2022-01-06 10:01:20|18518.27|18518.27|18518.27|18518.27|18518.27|18518.27|18518.27|18518.27|0
1641463310000|2022-01-06 10:01:50|18515.17|18515.17|18515.17|18515.17|18515.17|18515.17|18515.17|18515.17|0
1641463340000|2022-01-06 10:02:20|18508.75|18508.75|18508.75|18508.75|18518.04|18518.04|18508.75|18508.75|0
1641463350000|2022-01-06 10:02:30|18509.51|18509.51|18509.51|18509.51|18509.51|18509.51|18509.51|18509.51|0
1641463360000|2022-01-06 10:02:40|18508.75|18508.75|18508.46|18508.46|18514.66|18514.66|18505.37|18505.37|0
1641463380000|2022-01-06 10:03:00|18506.96|18506.96|18506.96|18506.96|18506.96|18506.96|18506.96|18506.96|0
1641463410000|2022-01-06 10:03:30|18506.21|18506.21|18506.21|18506.21|18506.21|18506.21|18506.21|18506.21|0
1641463490000|2022-01-06 10:04:50|18509.3|18509.3|18509.3|18509.3|18509.3|18509.3|18509.3|18509.3|0
1641463510000|2022-01-06 10:05:10|18509.94|18509.94|18509.94|18509.94|18509.94|18509.94|18509.94|18509.94|0
1641463530000|2022-01-06 10:05:30|18515.21|18515.21|18515.21|18515.21|18515.21|18515.21|18515.21|18515.21|0
1641463540000|2022-01-06 10:05:40|18515.59|18515.59|18515.59|18515.59|18515.59|18515.59|18515.59|18515.59|0
1641463550000|2022-01-06 10:05:50|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|0
1641463590000|2022-01-06 10:06:30|18514.53|18514.53|18514.53|18514.53|18514.53|18514.53|18514.53|18514.53|0
1641463600000|2022-01-06 10:06:40|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|0
1641463690000|2022-01-06 10:08:10|18516.15|18516.15|18516.15|18516.15|18516.15|18516.15|18516.15|18516.15|0
1641463720000|2022-01-06 10:08:40|18513.51|18513.51|18513.51|18513.51|18513.51|18513.51|18513.51|18513.51|0
1641463740000|2022-01-06 10:09:00|18516.08|18516.08|18516.08|18516.08|18516.08|18516.08|18516.08|18516.08|0
1641463750000|2022-01-06 10:09:10|18516.46|18516.46|18516.46|18516.46|18516.46|18516.46|18516.46|18516.46|0
1641463800000|2022-01-06 10:10:00|18519.55|18519.55|18525.75|18525.75|18525.75|18525.75|18519.55|18519.55|0
1641463820000|2022-01-06 10:10:20|18527.63|18527.63|18528.76|18528.76|18528.76|18528.76|18527.63|18527.63|0
1641463850000|2022-01-06 10:10:50|18525.66|18525.66|18525.66|18525.66|18525.66|18525.66|18525.66|18525.66|0
1641463860000|2022-01-06 10:11:00|18493.49|18493.49|18493.49|18493.49|18493.49|18493.49|18493.49|18493.49|0
1641463880000|2022-01-06 10:11:20|18499.68|18499.68|18499.68|18499.68|18499.68|18499.68|18499.68|18499.68|0
1641463890000|2022-01-06 10:11:30|18496.59|18496.59|18499.68|18499.68|18499.68|18499.68|18496.59|18496.59|0
1641463920000|2022-01-06 10:12:00|18496.59|18496.59|18496.59|18496.59|18496.59|18496.59|18496.59|18496.59|0
1641463970000|2022-01-06 10:12:50|18499.68|18499.68|18501.33|18501.33|18501.33|18501.33|18499.68|18499.68|0
1641464000000|2022-01-06 10:13:20|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|0
1641464010000|2022-01-06 10:13:30|18508.98|18508.98|18515.18|18515.18|18515.18|18515.18|18502.79|18502.79|0
1641464020000|2022-01-06 10:13:40|18518.27|18518.27|18512.08|18512.08|18518.27|18518.27|18512.08|18512.08|0
1641464030000|2022-01-06 10:13:50|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|0
1641464040000|2022-01-06 10:14:00|18512.08|18512.08|18513.3|18513.3|18515.18|18515.18|18512.08|18512.08|0
1641464060000|2022-01-06 10:14:20|18514.58|18514.58|18517.79|18517.79|18517.79|18517.79|18514.58|18514.58|0
1641464080000|2022-01-06 10:14:40|18514.69|18514.69|18514.69|18514.69|18514.69|18514.69|18514.69|18514.69|0
1641464090000|2022-01-06 10:14:50|18514.14|18514.14|18513.5|18513.5|18517.88|18517.88|18513.5|18513.5|0
1641464110000|2022-01-06 10:15:10|18512.95|18512.95|18512.95|18512.95|18512.95|18512.95|18512.95|18512.95|0
1641464120000|2022-01-06 10:15:20|18513.44|18513.44|18513.44|18513.44|18513.44|18513.44|18513.44|18513.44|0
1641464130000|2022-01-06 10:15:30|18514.72|18514.72|18514.72|18514.72|18514.72|18514.72|18514.72|18514.72|0
1641464140000|2022-01-06 10:15:40|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|0
1641464160000|2022-01-06 10:16:00|18520.92|18520.92|18520.92|18520.92|18520.92|18520.92|18520.92|18520.92|0
1641464180000|2022-01-06 10:16:20|18527.11|18527.11|18530.21|18530.21|18530.21|18530.21|18527.11|18527.11|0
1641464270000|2022-01-06 10:17:50|18533.3|18533.3|18536.4|18536.4|18536.4|18536.4|18533.3|18533.3|0
1641464280000|2022-01-06 10:18:00|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|0
1641464340000|2022-01-06 10:19:00|18536.4|18536.4|18537.38|18537.38|18537.38|18537.38|18536.4|18536.4|0
1641464350000|2022-01-06 10:19:10|18543.57|18543.57|18543.57|18543.57|18546.67|18546.67|18543.57|18543.57|0
1641464360000|2022-01-06 10:19:20|18546.67|18546.67|18540.47|18540.47|18546.67|18546.67|18540.47|18540.47|0
1641464370000|2022-01-06 10:19:30|18543.57|18543.57|18537.38|18537.38|18543.57|18543.57|18537.38|18537.38|0
1641464380000|2022-01-06 10:19:40|18540.01|18540.01|18536.91|18536.91|18540.01|18540.01|18536.91|18536.91|0
1641464390000|2022-01-06 10:19:50|18537.67|18537.67|18543.86|18543.86|18543.86|18543.86|18537.67|18537.67|0
1641464400000|2022-01-06 10:20:00|18540.76|18540.76|18559.95|18559.95|18559.95|18559.95|18540.76|18540.76|0
1641464410000|2022-01-06 10:20:10|18563.04|18563.04|18553.64|18553.64|18563.04|18563.04|18553.64|18553.64|0
1641464420000|2022-01-06 10:20:20|18554.62|18554.62|18551.52|18551.52|18554.62|18554.62|18551.52|18551.52|0
1641464440000|2022-01-06 10:20:40|18548.42|18548.42|18542.23|18542.23|18548.42|18548.42|18542.23|18542.23|0
1641464450000|2022-01-06 10:20:50|18545.33|18545.33|18545.33|18545.33|18545.33|18545.33|18542.23|18542.23|0
1641464460000|2022-01-06 10:21:00|18548.42|18548.42|18548.42|18548.42|18548.42|18548.42|18548.42|18548.42|0
1641464470000|2022-01-06 10:21:10|18545.33|18545.33|18545.33|18545.33|18545.33|18545.33|18545.33|18545.33|0
1641464480000|2022-01-06 10:21:20|18542.23|18542.23|18548.42|18548.42|18548.42|18548.42|18542.23|18542.23|0
1641464490000|2022-01-06 10:21:30|18542.23|18542.23|18548.42|18548.42|18548.42|18548.42|18542.23|18542.23|0
1641464500000|2022-01-06 10:21:40|18545.33|18545.33|18548.42|18548.42|18548.42|18548.42|18542.23|18542.23|0
1641464510000|2022-01-06 10:21:50|18545.33|18545.33|18550.35|18550.35|18550.35|18550.35|18545.33|18545.33|0
1641464520000|2022-01-06 10:22:00|18553.44|18553.44|18556.54|18556.54|18556.54|18556.54|18553.44|18553.44|0
1641464530000|2022-01-06 10:22:10|18553.44|18553.44|18556.54|18556.54|18556.54|18556.54|18553.44|18553.44|0
1641464540000|2022-01-06 10:22:20|18553.44|18553.44|18550.35|18550.35|18553.44|18553.44|18550.35|18550.35|0
1641464550000|2022-01-06 10:22:30|18550.99|18550.99|18550.24|18550.24|18550.99|18550.99|18550.24|18550.24|0
1641464560000|2022-01-06 10:22:40|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18547.67|18547.67|0
1641464580000|2022-01-06 10:23:00|18545.22|18545.22|18545.22|18545.22|18545.22|18545.22|18545.22|18545.22|0
1641464590000|2022-01-06 10:23:10|18543.29|18543.29|18543.29|18543.29|18543.29|18543.29|18543.29|18543.29|0
1641464620000|2022-01-06 10:23:40|18549.48|18549.48|18549.48|18549.48|18549.48|18549.48|18549.48|18549.48|0
1641464630000|2022-01-06 10:23:50|18548.2|18548.2|18544.35|18544.35|18548.2|18548.2|18544.35|18544.35|0
1641464700000|2022-01-06 10:25:00|18544.99|18544.99|18544.99|18544.99|18544.99|18544.99|18544.99|18544.99|0
1641464710000|2022-01-06 10:25:10|18548.09|18548.09|18551.19|18551.19|18551.19|18551.19|18548.09|18548.09|0
1641464750000|2022-01-06 10:25:50|18554.28|18554.28|18557.38|18557.38|18557.38|18557.38|18554.28|18554.28|0
1641464760000|2022-01-06 10:26:00|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|0
1641464780000|2022-01-06 10:26:20|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|0
1641464800000|2022-01-06 10:26:40|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|0
1641464810000|2022-01-06 10:26:50|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|0
1641464820000|2022-01-06 10:27:00|18556.83|18556.83|18569.22|18569.22|18569.22|18569.22|18556.83|18556.83|0
1641464880000|2022-01-06 10:28:00|18556.83|18556.83|18554.26|18554.26|18556.83|18556.83|18554.26|18554.26|0
1641464900000|2022-01-06 10:28:20|18544.97|18544.97|18541.88|18541.88|18544.97|18544.97|18541.88|18541.88|0
1641464910000|2022-01-06 10:28:30|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|0
1641464920000|2022-01-06 10:28:40|18530.66|18530.66|18546.79|18546.79|18552.98|18552.98|18530.66|18530.66|0
1641464940000|2022-01-06 10:29:00|18549.88|18549.88|18549.88|18549.88|18549.88|18549.88|18549.88|18549.88|0
1641464980000|2022-01-06 10:29:40|18552.98|18552.98|18552.98|18552.98|18552.98|18552.98|18552.98|18552.98|0
1641465010000|2022-01-06 10:30:10|18554.9|18554.9|18555.28|18555.28|18555.28|18555.28|18554.9|18554.9|0
1641465020000|2022-01-06 10:30:20|18556.41|18556.41|18556.41|18556.41|18556.41|18556.41|18556.41|18556.41|0
1641465040000|2022-01-06 10:30:40|18565.7|18565.7|18566.25|18566.25|18566.25|18566.25|18565.7|18565.7|0
1641465070000|2022-01-06 10:31:10|18569.35|18569.35|18575.01|18575.01|18575.01|18575.01|18569.35|18569.35|0
1641465090000|2022-01-06 10:31:30|18571.91|18571.91|18571.91|18571.91|18571.91|18571.91|18571.91|18571.91|0
1641465120000|2022-01-06 10:32:00|18581.2|18581.2|18581.2|18581.2|18581.2|18581.2|18581.2|18581.2|0
1641465140000|2022-01-06 10:32:20|18584.3|18584.3|18583.13|18583.13|18586.22|18586.22|18583.13|18583.13|0
1641465150000|2022-01-06 10:32:30|18580.03|18580.03|18583.13|18583.13|18583.13|18583.13|18580.03|18580.03|0
1641465170000|2022-01-06 10:32:50|18586.34|18586.34|18592.36|18592.36|18592.36|18592.36|18586.34|18586.34|0
1641465180000|2022-01-06 10:33:00|18589.26|18589.26|18583.18|18583.18|18589.26|18589.26|18579.97|18579.97|0
1641465200000|2022-01-06 10:33:20|18587.03|18587.03|18587.03|18587.03|18587.03|18587.03|18587.03|18587.03|0
1641465210000|2022-01-06 10:33:30|18583.82|18583.82|18586.92|18586.92|18586.92|18586.92|18583.82|18583.82|0
1641465230000|2022-01-06 10:33:50|18585.82|18585.82|18592.02|18592.02|18592.02|18592.02|18585.82|18585.82|0
1641465250000|2022-01-06 10:34:10|18595.11|18595.11|18595.11|18595.11|18595.11|18595.11|18595.11|18595.11|0
1641465260000|2022-01-06 10:34:20|18592.02|18592.02|18592.02|18592.02|18592.02|18592.02|18592.02|18592.02|0
1641465310000|2022-01-06 10:35:10|18598.21|18598.21|18595|18595|18599.49|18599.49|18595|18595|0
1641465340000|2022-01-06 10:35:40|18598.1|18598.1|18598.1|18598.1|18598.1|18598.1|18598.1|18598.1|0
1641465350000|2022-01-06 10:35:50|18601.2|18601.2|18607.97|18607.97|18607.97|18607.97|18601.2|18601.2|0
1641465370000|2022-01-06 10:36:10|18606.09|18606.09|18604.96|18604.96|18606.09|18606.09|18604.96|18604.96|0
1641465380000|2022-01-06 10:36:20|18606.46|18606.46|18606.46|18606.46|18606.46|18606.46|18606.46|18606.46|0
1641465420000|2022-01-06 10:37:00|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|0
1641465430000|2022-01-06 10:37:10|18601.25|18601.25|18601.25|18601.25|18601.25|18601.25|18601.25|18601.25|0
1641465450000|2022-01-06 10:37:30|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|0
1641465470000|2022-01-06 10:37:50|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|0
1641465480000|2022-01-06 10:38:00|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|0
1641465500000|2022-01-06 10:38:20|18609.48|18609.48|18609.48|18609.48|18609.48|18609.48|18609.48|18609.48|0
1641465520000|2022-01-06 10:38:40|18612.04|18612.04|18612.04|18612.04|18612.04|18612.04|18612.04|18612.04|0
1641465530000|2022-01-06 10:38:50|18618.24|18618.24|18618.24|18618.24|18618.24|18618.24|18618.24|18618.24|0
1641465600000|2022-01-06 10:40:00|18624.43|18624.43|18621.33|18621.33|18624.43|18624.43|18621.33|18621.33|0
1641465610000|2022-01-06 10:40:10|18624.43|18624.43|18624.43|18624.43|18624.43|18624.43|18624.43|18624.43|0
1641465620000|2022-01-06 10:40:20|18622.5|18622.5|18622.5|18622.5|18622.5|18622.5|18622.5|18622.5|0
1641465650000|2022-01-06 10:40:50|18619.41|18619.41|18619.41|18619.41|18619.41|18619.41|18619.41|18619.41|0
1641465660000|2022-01-06 10:41:00|18622.5|18622.5|18622.5|18622.5|18622.5|18622.5|18619.41|18619.41|0
1641465690000|2022-01-06 10:41:30|18619.41|18619.41|18619.41|18619.41|18619.41|18619.41|18619.41|18619.41|0
1641465700000|2022-01-06 10:41:40|18616.31|18616.31|18616.31|18616.31|18616.31|18616.31|18616.31|18616.31|0
1641465710000|2022-01-06 10:41:50|18613.21|18613.21|18613.21|18613.21|18613.21|18613.21|18613.21|18613.21|0
1641465720000|2022-01-06 10:42:00|18616.31|18616.31|18613.21|18613.21|18616.31|18616.31|18613.21|18613.21|0
1641465730000|2022-01-06 10:42:10|18617.6|18617.6|18615.79|18615.79|18617.6|18617.6|18614.51|18614.51|0
1641465740000|2022-01-06 10:42:20|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|0
1641465750000|2022-01-06 10:42:30|18615.79|18615.79|18615.79|18615.79|18615.79|18615.79|18615.79|18615.79|0
1641465780000|2022-01-06 10:43:00|18618.89|18618.89|18618.89|18618.89|18618.89|18618.89|18618.89|18618.89|0
1641465800000|2022-01-06 10:43:20|18625.08|18625.08|18621.98|18621.98|18625.08|18625.08|18621.98|18621.98|0
1641465830000|2022-01-06 10:43:50|18625.08|18625.08|18625.08|18625.08|18625.08|18625.08|18625.08|18625.08|0
1641465840000|2022-01-06 10:44:00|18623.57|18623.57|18625.46|18625.46|18626.21|18626.21|18623.57|18623.57|0
1641465860000|2022-01-06 10:44:20|18622.25|18622.25|18622.25|18622.25|18622.25|18622.25|18622.25|18622.25|0
1641465900000|2022-01-06 10:45:00|18625.63|18625.63|18625.63|18625.63|18625.63|18625.63|18625.63|18625.63|0
1641465910000|2022-01-06 10:45:10|18623.99|18623.99|18625.27|18625.27|18628.37|18628.37|18623.99|18623.99|0
1641465950000|2022-01-06 10:45:50|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|0
1641465960000|2022-01-06 10:46:00|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|0
1641465990000|2022-01-06 10:46:30|18631.46|18631.46|18631.46|18631.46|18631.46|18631.46|18631.46|18631.46|0
1641466000000|2022-01-06 10:46:40|18628.37|18628.37|18628.37|18628.37|18628.37|18628.37|18628.37|18628.37|0
1641466050000|2022-01-06 10:47:30|18625.27|18625.27|18625.27|18625.27|18625.27|18625.27|18622.17|18622.17|0
1641466060000|2022-01-06 10:47:40|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|0
1641466070000|2022-01-06 10:47:50|18619.08|18619.08|18622.17|18622.17|18622.17|18622.17|18619.08|18619.08|0
1641466080000|2022-01-06 10:48:00|18619.08|18619.08|18619.08|18619.08|18622.17|18622.17|18615.98|18615.98|0
1641466090000|2022-01-06 10:48:10|18615.98|18615.98|18619.08|18619.08|18619.08|18619.08|18615.98|18615.98|0
1641466100000|2022-01-06 10:48:20|18615.98|18615.98|18619.08|18619.08|18622.17|18622.17|18615.98|18615.98|0
1641466110000|2022-01-06 10:48:30|18618.33|18618.33|18621.05|18621.05|18621.05|18621.05|18617.95|18617.95|0
1641466120000|2022-01-06 10:48:40|18617.95|18617.95|18617.95|18617.95|18621.05|18621.05|18617.95|18617.95|0
1641466140000|2022-01-06 10:49:00|18620.58|18620.58|18623.68|18623.68|18623.68|18623.68|18620.58|18620.58|0
1641466150000|2022-01-06 10:49:10|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|0
1641466180000|2022-01-06 10:49:40|18623.15|18623.15|18621.87|18621.87|18623.15|18623.15|18621.87|18621.87|0
1641466190000|2022-01-06 10:49:50|18618.77|18618.77|18618.77|18618.77|18618.77|18618.77|18618.77|18618.77|0
1641466200000|2022-01-06 10:50:00|18621.87|18621.87|18618.77|18618.77|18621.87|18621.87|18618.77|18618.77|0
1641466210000|2022-01-06 10:50:10|18621.87|18621.87|18621.87|18621.87|18621.87|18621.87|18621.87|18621.87|0
1641466220000|2022-01-06 10:50:20|18624.96|18624.96|18624.96|18624.96|18624.96|18624.96|18624.96|18624.96|0
1641466230000|2022-01-06 10:50:30|18624.41|18624.41|18621.32|18621.32|18624.41|18624.41|18621.32|18621.32|0
1641466270000|2022-01-06 10:51:10|18618.22|18618.22|18627.51|18627.51|18627.51|18627.51|18618.22|18618.22|0
1641466280000|2022-01-06 10:51:20|18624.41|18624.41|18615.12|18615.12|18624.41|18624.41|18615.12|18615.12|0
1641466290000|2022-01-06 10:51:30|18621.32|18621.32|18618.22|18618.22|18621.32|18621.32|18615.12|18615.12|0
1641466300000|2022-01-06 10:51:40|18615.12|18615.12|18612.03|18612.03|18615.12|18615.12|18612.03|18612.03|0
1641466310000|2022-01-06 10:51:50|18610.74|18610.74|18613.84|18613.84|18613.84|18613.84|18610.74|18610.74|0
1641466320000|2022-01-06 10:52:00|18610.74|18610.74|18620.03|18620.03|18620.03|18620.03|18610.74|18610.74|0
1641466330000|2022-01-06 10:52:10|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|0
1641466340000|2022-01-06 10:52:20|18625.17|18625.17|18618.97|18618.97|18625.17|18625.17|18618.97|18618.97|0
1641466350000|2022-01-06 10:52:30|18625.17|18625.17|18622.07|18622.07|18625.17|18625.17|18622.07|18622.07|0
1641466370000|2022-01-06 10:52:50|18615.88|18615.88|18640.25|18640.25|18640.25|18640.25|18615.88|18615.88|0
1641466380000|2022-01-06 10:53:00|18643.34|18643.34|18643.34|18643.34|18643.34|18643.34|18643.34|18643.34|0
1641466400000|2022-01-06 10:53:20|18640.25|18640.25|18642.5|18642.5|18642.5|18642.5|18640.25|18640.25|0
1641466490000|2022-01-06 10:54:50|18639.41|18639.41|18640.16|18640.16|18640.16|18640.16|18639.41|18639.41|0
1641466520000|2022-01-06 10:55:20|18643.26|18643.26|18643.26|18643.26|18643.26|18643.26|18643.26|18643.26|0
1641466560000|2022-01-06 10:56:00|18646.35|18646.35|18646.35|18646.35|18646.35|18646.35|18646.35|18646.35|0
1641466630000|2022-01-06 10:57:10|18637.06|18637.06|18633.97|18633.97|18637.06|18637.06|18633.97|18633.97|0
1641466640000|2022-01-06 10:57:20|18640.16|18640.16|18640.16|18640.16|18640.16|18640.16|18640.16|18640.16|0
1641466670000|2022-01-06 10:57:50|18643.26|18643.26|18646.35|18646.35|18646.35|18646.35|18643.26|18643.26|0
1641466700000|2022-01-06 10:58:20|18650.2|18650.2|18655.11|18655.11|18656.4|18656.4|18650.2|18650.2|0
1641466710000|2022-01-06 10:58:30|18655.6|18655.6|18655.6|18655.6|18655.6|18655.6|18655.6|18655.6|0
1641466720000|2022-01-06 10:58:40|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|0
1641466730000|2022-01-06 10:58:50|18658.44|18658.44|18647.22|18647.22|18658.44|18658.44|18647.22|18647.22|0
1641466740000|2022-01-06 10:59:00|18648.69|18648.69|18648.69|18648.69|18648.69|18648.69|18648.69|18648.69|0
1641466750000|2022-01-06 10:59:10|18649.17|18649.17|18650.15|18650.15|18650.15|18650.15|18649.17|18649.17|0
1641466830000|2022-01-06 11:00:30|18647.89|18647.89|18647.89|18647.89|18647.89|18647.89|18647.89|18647.89|0
1641466980000|2022-01-06 11:03:00|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|0
1641467010000|2022-01-06 11:03:30|18645.48|18645.48|18644.2|18644.2|18645.48|18645.48|18644.2|18644.2|0
1641467030000|2022-01-06 11:03:50|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|18645.29|0
1641467050000|2022-01-06 11:04:10|18648.39|18648.39|18648.39|18648.39|18648.39|18648.39|18648.39|18648.39|0
1641467060000|2022-01-06 11:04:20|18645.29|18645.29|18648.39|18648.39|18648.39|18648.39|18645.29|18645.29|0
1641467120000|2022-01-06 11:05:20|18649.03|18649.03|18652.13|18652.13|18652.13|18652.13|18649.03|18649.03|0
1641467130000|2022-01-06 11:05:30|18649.03|18649.03|18645.94|18645.94|18649.03|18649.03|18645.94|18645.94|0
1641467140000|2022-01-06 11:05:40|18642.84|18642.84|18642.84|18642.84|18642.84|18642.84|18642.84|18642.84|0
1641467150000|2022-01-06 11:05:50|18639.74|18639.74|18639.74|18639.74|18639.74|18639.74|18639.74|18639.74|0
1641467190000|2022-01-06 11:06:30|18640.38|18640.38|18640.38|18640.38|18640.38|18640.38|18640.38|18640.38|0
1641467300000|2022-01-06 11:08:20|18639.29|18639.29|18639.29|18639.29|18639.29|18639.29|18639.29|18639.29|0
1641467360000|2022-01-06 11:09:20|18636.19|18636.19|18635.64|18635.64|18636.19|18636.19|18635.64|18635.64|0
1641467370000|2022-01-06 11:09:30|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|0
1641467410000|2022-01-06 11:10:10|18632|18632|18632|18632|18632|18632|18632|18632|0
1641467420000|2022-01-06 11:10:20|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|0
1641467550000|2022-01-06 11:12:30|18641.29|18641.29|18641.29|18641.29|18641.29|18641.29|18641.29|18641.29|0
1641467600000|2022-01-06 11:13:20|18638.72|18638.72|18638.72|18638.72|18638.72|18638.72|18638.72|18638.72|0
1641467610000|2022-01-06 11:13:30|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|0
1641467620000|2022-01-06 11:13:40|18631.88|18631.88|18631.88|18631.88|18631.88|18631.88|18631.88|18631.88|0
1641467630000|2022-01-06 11:13:50|18634.98|18634.98|18634.98|18634.98|18634.98|18634.98|18634.98|18634.98|0
1641467660000|2022-01-06 11:14:20|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|0
1641467710000|2022-01-06 11:15:10|18641.17|18641.17|18641.17|18641.17|18641.17|18641.17|18641.17|18641.17|0
1641467770000|2022-01-06 11:16:10|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|0
1641467860000|2022-01-06 11:17:40|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|0
1641467930000|2022-01-06 11:18:50|18649.84|18649.84|18652.94|18652.94|18652.94|18652.94|18649.84|18649.84|0
1641467950000|2022-01-06 11:19:10|18658.07|18658.07|18658.07|18658.07|18658.07|18658.07|18658.07|18658.07|0
1641467970000|2022-01-06 11:19:30|18651.88|18651.88|18651.88|18651.88|18651.88|18651.88|18651.88|18651.88|0
1641468000000|2022-01-06 11:20:00|18654.97|18654.97|18654.97|18654.97|18654.97|18654.97|18654.97|18654.97|0
1641468010000|2022-01-06 11:20:10|18638.89|18638.89|18638.89|18638.89|18638.89|18638.89|18638.89|18638.89|0
1641468170000|2022-01-06 11:22:50|18632.7|18632.7|18632.7|18632.7|18632.7|18632.7|18632.7|18632.7|0
1641468270000|2022-01-06 11:24:30|18634.34|18634.34|18634.34|18634.34|18634.34|18634.34|18634.34|18634.34|0
1641468330000|2022-01-06 11:25:30|18631.24|18631.24|18631.24|18631.24|18631.24|18631.24|18631.24|18631.24|0
1641468380000|2022-01-06 11:26:20|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|0
1641468450000|2022-01-06 11:27:30|18635.64|18635.64|18635.64|18635.64|18635.64|18635.64|18635.64|18635.64|0
1641468460000|2022-01-06 11:27:40|18638.74|18638.74|18635.64|18635.64|18638.74|18638.74|18635.64|18635.64|0
1641468640000|2022-01-06 11:30:40|18633.08|18633.08|18631.15|18631.15|18633.08|18633.08|18631.15|18631.15|0
1641468730000|2022-01-06 11:32:10|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|0
1641468800000|2022-01-06 11:33:20|18636.82|18636.82|18636.82|18636.82|18636.82|18636.82|18636.82|18636.82|0
1641468830000|2022-01-06 11:33:50|18636.44|18636.44|18642.55|18642.55|18642.55|18642.55|18636.44|18636.44|0
1641468840000|2022-01-06 11:34:00|18645.64|18645.64|18645.64|18645.64|18645.64|18645.64|18645.64|18645.64|0
1641468850000|2022-01-06 11:34:10|18648.74|18648.74|18648.74|18648.74|18648.74|18648.74|18648.74|18648.74|0
1641468860000|2022-01-06 11:34:20|18632.65|18632.65|18632.65|18632.65|18632.65|18632.65|18632.65|18632.65|0
1641468960000|2022-01-06 11:36:00|18626.46|18626.46|18623.36|18623.36|18626.46|18626.46|18623.36|18623.36|0
1641469030000|2022-01-06 11:37:10|18626|18626|18623.74|18623.74|18626|18626|18623.74|18623.74|0
1641469060000|2022-01-06 11:37:40|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|0
1641469070000|2022-01-06 11:37:50|18623.74|18623.74|18623.74|18623.74|18623.74|18623.74|18623.74|18623.74|0
1641469190000|2022-01-06 11:39:50|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|18617.55|18617.55|0
1641469200000|2022-01-06 11:40:00|18619.14|18619.14|18619.14|18619.14|18619.14|18619.14|18619.14|18619.14|0
1641469210000|2022-01-06 11:40:10|18635.22|18635.22|18635.22|18635.22|18635.22|18635.22|18635.22|18635.22|0
1641469220000|2022-01-06 11:40:20|18638.32|18638.32|18635.22|18635.22|18638.32|18638.32|18635.22|18635.22|0
1641469240000|2022-01-06 11:40:40|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|0
1641469250000|2022-01-06 11:40:50|18637.34|18637.34|18637.34|18637.34|18637.34|18637.34|18637.34|18637.34|0
1641469260000|2022-01-06 11:41:00|18635.88|18635.88|18635.39|18635.39|18635.88|18635.88|18635.39|18635.39|0
1641469400000|2022-01-06 11:43:20|18632.3|18632.3|18632.3|18632.3|18632.3|18632.3|18632.3|18632.3|0
1641469460000|2022-01-06 11:44:20|18630.53|18630.53|18631.17|18631.17|18631.17|18631.17|18630.53|18630.53|0
1641469470000|2022-01-06 11:44:30|18629.7|18629.7|18629.22|18629.22|18630.19|18630.19|18629.22|18629.22|0
1641469520000|2022-01-06 11:45:20|18626.12|18626.12|18626.12|18626.12|18626.12|18626.12|18623.02|18623.02|0
1641469550000|2022-01-06 11:45:50|18623.02|18623.02|18616.08|18616.08|18623.02|18623.02|18616.08|18616.08|0
1641469560000|2022-01-06 11:46:00|18614.98|18614.98|18616.08|18616.08|18616.08|18616.08|18614.98|18614.98|0
1641469570000|2022-01-06 11:46:10|18616.45|18616.45|18616.45|18616.45|18616.45|18616.45|18616.45|18616.45|0
1641469650000|2022-01-06 11:47:30|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|0
1641469660000|2022-01-06 11:47:40|18611.85|18611.85|18611.85|18611.85|18611.85|18611.85|18611.85|18611.85|0
1641469720000|2022-01-06 11:48:40|18610.57|18610.57|18611.21|18611.21|18611.21|18611.21|18610.57|18610.57|0
1641469750000|2022-01-06 11:49:10|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|0
1641469820000|2022-01-06 11:50:20|18611.67|18611.67|18611.67|18611.67|18611.67|18611.67|18611.67|18611.67|0
1641469860000|2022-01-06 11:51:00|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|0
1641469930000|2022-01-06 11:52:10|18605.48|18605.48|18605.48|18605.48|18605.48|18605.48|18605.48|18605.48|0
1641469950000|2022-01-06 11:52:30|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|0
1641469970000|2022-01-06 11:52:50|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|0
1641469980000|2022-01-06 11:53:00|18611.29|18611.29|18609.79|18609.79|18611.29|18611.29|18609.79|18609.79|0
1641470000000|2022-01-06 11:53:20|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|0
1641470020000|2022-01-06 11:53:40|18611.67|18611.67|18612.8|18612.8|18612.8|18612.8|18611.67|18611.67|0
1641470090000|2022-01-06 11:54:50|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|0
1641470100000|2022-01-06 11:55:00|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|0
1641470110000|2022-01-06 11:55:10|18606.06|18606.06|18606.06|18606.06|18606.06|18606.06|18606.06|18606.06|0
1641470120000|2022-01-06 11:55:20|18602.85|18602.85|18599.75|18599.75|18602.85|18602.85|18596.66|18596.66|0
1641470140000|2022-01-06 11:55:40|18596.66|18596.66|18595.37|18595.37|18596.66|18596.66|18595.37|18595.37|0
1641470150000|2022-01-06 11:55:50|18593.45|18593.45|18571.31|18571.31|18593.45|18593.45|18571.31|18571.31|0
1641470160000|2022-01-06 11:56:00|18571.4|18571.4|18563.25|18563.25|18571.4|18571.4|18563.25|18563.25|0
1641470170000|2022-01-06 11:56:10|18565.18|18565.18|18562.74|18562.74|18565.18|18565.18|18562.74|18562.74|0
1641470190000|2022-01-06 11:56:30|18553.45|18553.45|18553.45|18553.45|18553.45|18553.45|18553.45|18553.45|0
1641470220000|2022-01-06 11:57:00|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|0
1641470230000|2022-01-06 11:57:10|18558.28|18558.28|18556.35|18556.35|18558.28|18558.28|18556.35|18556.35|0
1641470250000|2022-01-06 11:57:30|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|0
1641470290000|2022-01-06 11:58:10|18559.94|18559.94|18559.94|18559.94|18559.94|18559.94|18559.94|18559.94|0
1641470350000|2022-01-06 11:59:10|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|0
1641470360000|2022-01-06 11:59:20|18554.74|18554.74|18553.45|18553.45|18554.74|18554.74|18553.45|18553.45|0
1641470410000|2022-01-06 12:00:10|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|0
1641470420000|2022-01-06 12:00:20|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|0
1641470450000|2022-01-06 12:00:50|18551.26|18551.26|18561.19|18561.19|18561.19|18561.19|18551.26|18551.26|0
1641470510000|2022-01-06 12:01:50|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|0
1641470560000|2022-01-06 12:02:40|18564.93|18564.93|18564.93|18564.93|18564.93|18564.93|18564.93|18564.93|0
1641470600000|2022-01-06 12:03:20|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|0
1641470680000|2022-01-06 12:04:40|18568.05|18568.05|18568.05|18568.05|18568.05|18568.05|18568.05|18568.05|0
1641470710000|2022-01-06 12:05:10|18568.54|18568.54|18568.54|18568.54|18568.54|18568.54|18568.54|18568.54|0
1641470740000|2022-01-06 12:05:40|18573.68|18573.68|18573.68|18573.68|18573.68|18573.68|18573.68|18573.68|0
1641470750000|2022-01-06 12:05:50|18574.96|18574.96|18574.96|18574.96|18574.96|18574.96|18574.96|18574.96|0
1641470830000|2022-01-06 12:07:10|18568.77|18568.77|18568.77|18568.77|18568.77|18568.77|18568.77|18568.77|0
1641470940000|2022-01-06 12:09:00|18571.86|18571.86|18571.86|18571.86|18571.86|18571.86|18571.86|18571.86|0
1641470970000|2022-01-06 12:09:30|18569.94|18569.94|18569.94|18569.94|18569.94|18569.94|18569.94|18569.94|0
1641471000000|2022-01-06 12:10:00|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|0
1641471030000|2022-01-06 12:10:30|18576.13|18576.13|18576.13|18576.13|18576.13|18576.13|18576.13|18576.13|0
1641471120000|2022-01-06 12:12:00|18578.06|18578.06|18578.06|18578.06|18578.06|18578.06|18578.06|18578.06|0
1641471140000|2022-01-06 12:12:20|18581.15|18581.15|18581.15|18581.15|18581.15|18581.15|18581.15|18581.15|0
1641471150000|2022-01-06 12:12:30|18582.44|18582.44|18582.44|18582.44|18582.44|18582.44|18582.44|18582.44|0
1641471180000|2022-01-06 12:13:00|18588.63|18588.63|18588.63|18588.63|18588.63|18588.63|18588.63|18588.63|0
1641471270000|2022-01-06 12:14:30|18591.84|18591.84|18591.84|18591.84|18591.84|18591.84|18591.84|18591.84|0
1641471330000|2022-01-06 12:15:30|18588.74|18588.74|18588.74|18588.74|18588.74|18588.74|18588.74|18588.74|0
1641471370000|2022-01-06 12:16:10|18585.64|18585.64|18585.64|18585.64|18585.64|18585.64|18585.64|18585.64|0
1641471580000|2022-01-06 12:19:40|18587.11|18587.11|18587.11|18587.11|18587.11|18587.11|18587.11|18587.11|0
1641471640000|2022-01-06 12:20:40|18589.03|18589.03|18589.03|18589.03|18589.03|18589.03|18589.03|18589.03|0
1641471660000|2022-01-06 12:21:00|18587.75|18587.75|18587.75|18587.75|18587.75|18587.75|18587.75|18587.75|0
1641471700000|2022-01-06 12:21:40|18591.6|18591.6|18591.6|18591.6|18591.6|18591.6|18591.6|18591.6|0
1641471750000|2022-01-06 12:22:30|18588.5|18588.5|18588.5|18588.5|18588.5|18588.5|18588.5|18588.5|0
1641471770000|2022-01-06 12:22:50|18586.25|18586.25|18586.25|18586.25|18586.25|18586.25|18586.25|18586.25|0
1641471780000|2022-01-06 12:23:00|18581.75|18581.75|18577.19|18577.19|18581.75|18581.75|18577.19|18577.19|0
1641471850000|2022-01-06 12:24:10|18576.44|18576.44|18576.44|18576.44|18576.44|18576.44|18576.44|18576.44|0
1641471900000|2022-01-06 12:25:00|18581.58|18581.58|18579.01|18579.01|18581.58|18581.58|18579.01|18579.01|0
1641471950000|2022-01-06 12:25:50|18576.44|18576.44|18567.15|18567.15|18576.44|18576.44|18567.15|18567.15|0
1641471960000|2022-01-06 12:26:00|18564.14|18564.14|18564.14|18564.14|18564.14|18564.14|18564.14|18564.14|0
1641471990000|2022-01-06 12:26:30|18561.04|18561.04|18561.04|18561.04|18561.04|18561.04|18561.04|18561.04|0
1641472010000|2022-01-06 12:26:50|18559.95|18559.95|18559.4|18559.4|18559.95|18559.95|18559.4|18559.4|0
1641472060000|2022-01-06 12:27:40|18558.85|18558.85|18558.85|18558.85|18558.85|18558.85|18558.85|18558.85|0
1641472070000|2022-01-06 12:27:50|18561.95|18561.95|18561.95|18561.95|18561.95|18561.95|18561.95|18561.95|0
1641472140000|2022-01-06 12:29:00|18560.48|18560.48|18560.48|18560.48|18560.48|18560.48|18560.48|18560.48|0
1641472150000|2022-01-06 12:29:10|18558.23|18558.23|18558.23|18558.23|18558.23|18558.23|18558.23|18558.23|0
1641472160000|2022-01-06 12:29:20|18560.11|18560.11|18559.27|18559.27|18562.36|18562.36|18559.27|18559.27|0
1641472190000|2022-01-06 12:29:50|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|0
1641472200000|2022-01-06 12:30:00|18558.1|18558.1|18558.1|18558.1|18558.1|18558.1|18558.1|18558.1|0
1641472210000|2022-01-06 12:30:10|18555|18555|18555|18555|18555|18555|18555|18555|0
1641472280000|2022-01-06 12:31:20|18554.02|18554.02|18554.02|18554.02|18554.02|18554.02|18554.02|18554.02|0
1641472390000|2022-01-06 12:33:10|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|18550.93|0
1641472450000|2022-01-06 12:34:10|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|0
1641472490000|2022-01-06 12:34:50|18547.28|18547.28|18547.28|18547.28|18547.28|18547.28|18547.28|18547.28|0
1641472560000|2022-01-06 12:36:00|18544.18|18544.18|18544.18|18544.18|18544.18|18544.18|18544.18|18544.18|0
1641472610000|2022-01-06 12:36:50|18544.83|18544.83|18541.62|18541.62|18544.83|18544.83|18541.62|18541.62|0
1641472640000|2022-01-06 12:37:20|18540.49|18540.49|18540.87|18540.87|18540.87|18540.87|18540.49|18540.49|0
1641472720000|2022-01-06 12:38:40|18537.77|18537.77|18537.77|18537.77|18537.77|18537.77|18537.77|18537.77|0
1641472820000|2022-01-06 12:40:20|18536.3|18536.3|18536.95|18536.95|18536.95|18536.95|18536.3|18536.3|0
1641472850000|2022-01-06 12:40:50|18538.23|18538.23|18538.23|18538.23|18538.23|18538.23|18538.23|18538.23|0
1641472890000|2022-01-06 12:41:30|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|0
1641472990000|2022-01-06 12:43:10|18539.27|18539.27|18539.27|18539.27|18539.27|18539.27|18539.27|18539.27|0
1641473020000|2022-01-06 12:43:40|18523.18|18523.18|18523.18|18523.18|18523.18|18523.18|18523.18|18523.18|0
1641473120000|2022-01-06 12:45:20|18520.08|18520.08|18520.08|18520.08|18520.08|18520.08|18520.08|18520.08|0
1641473180000|2022-01-06 12:46:20|18520.73|18520.73|18520.73|18520.73|18520.73|18520.73|18520.73|18520.73|0
1641473250000|2022-01-06 12:47:30|18517.63|18517.63|18520.73|18520.73|18520.73|18520.73|18517.63|18517.63|0
1641473280000|2022-01-06 12:48:00|18521.85|18521.85|18521.85|18521.85|18521.85|18521.85|18521.85|18521.85|0
1641473330000|2022-01-06 12:48:50|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|0
1641473420000|2022-01-06 12:50:20|18516.88|18516.88|18516.88|18516.88|18516.88|18516.88|18516.88|18516.88|0
1641473430000|2022-01-06 12:50:30|18513.78|18513.78|18516.88|18516.88|18516.88|18516.88|18513.78|18513.78|0
1641473440000|2022-01-06 12:50:40|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|0
1641473460000|2022-01-06 12:51:00|18519.89|18519.89|18519.89|18519.89|18519.89|18519.89|18519.89|18519.89|0
1641473490000|2022-01-06 12:51:30|18522.98|18522.98|18522.98|18522.98|18522.98|18522.98|18522.98|18522.98|0
1641473550000|2022-01-06 12:52:30|18519.89|18519.89|18522.98|18522.98|18522.98|18522.98|18519.89|18519.89|0
1641473640000|2022-01-06 12:54:00|18521.89|18521.89|18521.89|18521.89|18521.89|18521.89|18521.89|18521.89|0
1641473660000|2022-01-06 12:54:20|18515.69|18515.69|18506.03|18506.03|18515.69|18515.69|18506.03|18506.03|0
1641473670000|2022-01-06 12:54:30|18509.12|18509.12|18509.12|18509.12|18509.12|18509.12|18509.12|18509.12|0
1641473680000|2022-01-06 12:54:40|18506.03|18506.03|18506.03|18506.03|18506.03|18506.03|18506.03|18506.03|0
1641473780000|2022-01-06 12:56:20|18499.83|18499.83|18499.83|18499.83|18502.93|18502.93|18499.83|18499.83|0
1641473790000|2022-01-06 12:56:30|18499.29|18499.29|18499.29|18499.29|18499.29|18499.29|18498.53|18498.53|0
1641473900000|2022-01-06 12:58:20|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|0
1641473910000|2022-01-06 12:58:30|18505.48|18505.48|18508.58|18508.58|18508.58|18508.58|18505.48|18505.48|0
1641473940000|2022-01-06 12:59:00|18506.65|18506.65|18506.65|18506.65|18506.65|18506.65|18506.65|18506.65|0
1641473980000|2022-01-06 12:59:40|18507.2|18507.2|18506.65|18506.65|18507.2|18507.2|18506.65|18506.65|0
1641474000000|2022-01-06 13:00:00|18506.01|18506.01|18502.91|18502.91|18506.01|18506.01|18502.91|18502.91|0
1641474050000|2022-01-06 13:00:50|18503.55|18503.55|18503.55|18503.55|18503.55|18503.55|18503.55|18503.55|0
1641474060000|2022-01-06 13:01:00|18503.93|18503.93|18500.83|18500.83|18503.93|18503.93|18500.83|18500.83|0
1641474110000|2022-01-06 13:01:50|18502.71|18502.71|18502.71|18502.71|18502.71|18502.71|18502.71|18502.71|0
1641474120000|2022-01-06 13:02:00|18503.84|18503.84|18503.84|18503.84|18503.84|18503.84|18503.84|18503.84|0
1641474130000|2022-01-06 13:02:10|18501.92|18501.92|18500.04|18500.04|18501.92|18501.92|18500.04|18500.04|0
1641474140000|2022-01-06 13:02:20|18499.06|18499.06|18499.06|18499.06|18499.06|18499.06|18499.06|18499.06|0
1641474180000|2022-01-06 13:03:00|18492.87|18492.87|18483.58|18483.58|18492.87|18492.87|18483.58|18483.58|0
1641474190000|2022-01-06 13:03:10|18482.11|18482.11|18485.21|18485.21|18485.21|18485.21|18482.11|18482.11|0
1641474230000|2022-01-06 13:03:50|18480.72|18480.72|18480.72|18480.72|18480.72|18480.72|18480.72|18480.72|0
1641474250000|2022-01-06 13:04:10|18482.64|18482.64|18482.64|18482.64|18482.64|18482.64|18482.64|18482.64|0
1641474260000|2022-01-06 13:04:20|18483.4|18483.4|18483.4|18483.4|18483.4|18483.4|18483.4|18483.4|0
1641474330000|2022-01-06 13:05:30|18480.3|18480.3|18464.21|18464.21|18480.3|18480.3|18464.21|18464.21|0
1641474360000|2022-01-06 13:06:00|18463.67|18463.67|18463.67|18463.67|18463.67|18463.67|18463.67|18463.67|0
1641474370000|2022-01-06 13:06:10|18468.16|18468.16|18468.16|18468.16|18468.16|18468.16|18468.16|18468.16|0
1641474380000|2022-01-06 13:06:20|18465.06|18465.06|18470.08|18470.08|18470.08|18470.08|18465.06|18465.06|0
1641474460000|2022-01-06 13:07:40|18473.29|18473.29|18473.29|18473.29|18473.29|18473.29|18473.29|18473.29|0
1641474500000|2022-01-06 13:08:20|18480.99|18480.99|18477.89|18477.89|18480.99|18480.99|18477.89|18477.89|0
1641474610000|2022-01-06 13:10:10|18493.98|18493.98|18493.98|18493.98|18493.98|18493.98|18493.98|18493.98|0
1641474660000|2022-01-06 13:11:00|18497.08|18497.08|18500.17|18500.17|18500.17|18500.17|18497.08|18497.08|0
1641474670000|2022-01-06 13:11:10|18498.67|18498.67|18500.17|18500.17|18500.17|18500.17|18498.67|18498.67|0
1641474680000|2022-01-06 13:11:20|18501.46|18501.46|18503.93|18503.93|18503.93|18503.93|18501.46|18501.46|0
1641474690000|2022-01-06 13:11:30|18502.83|18502.83|18502.83|18502.83|18502.83|18502.83|18502.83|18502.83|0
1641474710000|2022-01-06 13:11:50|18499.74|18499.74|18499.74|18499.74|18499.74|18499.74|18499.74|18499.74|0
1641474740000|2022-01-06 13:12:20|18498.98|18498.98|18498.98|18498.98|18498.98|18498.98|18498.98|18498.98|0
1641474760000|2022-01-06 13:12:40|18499.63|18499.63|18500.27|18500.27|18500.27|18500.27|18499.63|18499.63|0
1641474780000|2022-01-06 13:13:00|18503.36|18503.36|18503.36|18503.36|18503.36|18503.36|18503.36|18503.36|0
1641474860000|2022-01-06 13:14:20|18501.17|18501.17|18501.17|18501.17|18501.17|18501.17|18501.17|18501.17|0
1641474870000|2022-01-06 13:14:30|18500.07|18500.07|18500.07|18500.07|18500.07|18500.07|18500.07|18500.07|0
1641474920000|2022-01-06 13:15:20|18503.17|18503.17|18503.17|18503.17|18503.17|18503.17|18503.17|18503.17|0
1641474960000|2022-01-06 13:16:00|18501.89|18501.89|18501.89|18501.89|18501.89|18501.89|18501.89|18501.89|0
1641475080000|2022-01-06 13:18:00|18504.98|18504.98|18504.98|18504.98|18504.98|18504.98|18504.98|18504.98|0
1641475090000|2022-01-06 13:18:10|18508.08|18508.08|18508.08|18508.08|18508.08|18508.08|18508.08|18508.08|0
1641475100000|2022-01-06 13:18:20|18504.98|18504.98|18500.38|18500.38|18504.98|18504.98|18497.28|18497.28|0
1641475110000|2022-01-06 13:18:30|18502.64|18502.64|18502.64|18502.64|18502.64|18502.64|18502.64|18502.64|0
1641475180000|2022-01-06 13:19:40|18500.07|18500.07|18500.07|18500.07|18500.07|18500.07|18500.07|18500.07|0
1641475230000|2022-01-06 13:20:30|18496.17|18496.17|18496.66|18496.66|18496.66|18496.66|18496.17|18496.17|0
1641475240000|2022-01-06 13:20:40|18493.56|18493.56|18495.75|18495.75|18495.75|18495.75|18493.56|18493.56|0
1641475250000|2022-01-06 13:20:50|18494.47|18494.47|18494.47|18494.47|18494.47|18494.47|18494.47|18494.47|0
1641475260000|2022-01-06 13:21:00|18491.37|18491.37|18491.37|18491.37|18491.37|18491.37|18491.37|18491.37|0
1641475280000|2022-01-06 13:21:20|18488.28|18488.28|18485.18|18485.18|18488.28|18488.28|18485.18|18485.18|0
1641475290000|2022-01-06 13:21:30|18491.37|18491.37|18491.37|18491.37|18491.37|18491.37|18491.37|18491.37|0
1641475320000|2022-01-06 13:22:00|18485.18|18485.18|18482.08|18482.08|18485.18|18485.18|18482.08|18482.08|0
1641475330000|2022-01-06 13:22:10|18480.62|18480.62|18480.62|18480.62|18480.62|18480.62|18480.62|18480.62|0
1641475350000|2022-01-06 13:22:30|18477.52|18477.52|18477.52|18477.52|18477.52|18477.52|18477.52|18477.52|0
1641475370000|2022-01-06 13:22:50|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|18474.43|0
1641475440000|2022-01-06 13:24:00|18472.78|18472.78|18475.88|18475.88|18475.88|18475.88|18472.78|18472.78|0
1641475460000|2022-01-06 13:24:20|18475.13|18475.13|18475.13|18475.13|18475.13|18475.13|18475.13|18475.13|0
1641475580000|2022-01-06 13:26:20|18472.03|18472.03|18472.03|18472.03|18472.03|18472.03|18472.03|18472.03|0
1641475630000|2022-01-06 13:27:10|18475.13|18475.13|18468.93|18468.93|18475.13|18475.13|18468.93|18468.93|0
1641475640000|2022-01-06 13:27:20|18475.13|18475.13|18468.93|18468.93|18475.13|18475.13|18468.93|18468.93|0
1641475660000|2022-01-06 13:27:40|18470.81|18470.81|18472.32|18472.32|18472.32|18472.32|18470.81|18470.81|0
1641475670000|2022-01-06 13:27:50|18471.34|18471.34|18471.34|18471.34|18471.34|18471.34|18471.34|18471.34|0
1641475760000|2022-01-06 13:29:20|18471.98|18471.98|18472.63|18472.63|18472.63|18472.63|18471.98|18471.98|0
1641475770000|2022-01-06 13:29:30|18472.14|18472.14|18475.23|18475.23|18475.23|18475.23|18472.14|18472.14|0
1641475780000|2022-01-06 13:29:40|18478.33|18478.33|18478.33|18478.33|18478.33|18478.33|18478.33|18478.33|0
1641475790000|2022-01-06 13:29:50|18478.88|18478.88|18486.54|18486.54|18486.54|18486.54|18478.88|18478.88|0
1641475800000|2022-01-06 13:30:00|18487.63|18487.63|18493.28|18493.28|18493.28|18493.28|18487.09|18487.09|0
1641475850000|2022-01-06 13:30:50|18487.09|18487.09|18483.99|18483.99|18487.09|18487.09|18483.99|18483.99|0
1641475860000|2022-01-06 13:31:00|18487.09|18487.09|18489.65|18489.65|18489.65|18489.65|18487.09|18487.09|0
1641475900000|2022-01-06 13:31:40|18483.46|18483.46|18476.09|18476.09|18483.46|18483.46|18474.17|18474.17|0
1641475930000|2022-01-06 13:32:10|18479.19|18479.19|18479.19|18479.19|18479.19|18479.19|18479.19|18479.19|0
1641475940000|2022-01-06 13:32:20|18482.29|18482.29|18486.85|18486.85|18486.85|18486.85|18482.29|18482.29|0
1641475950000|2022-01-06 13:32:30|18477.56|18477.56|18477.56|18477.56|18477.56|18477.56|18477.56|18477.56|0
1641475960000|2022-01-06 13:32:40|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|0
1641475980000|2022-01-06 13:33:00|18481.14|18481.14|18484.24|18484.24|18484.24|18484.24|18481.14|18481.14|0
1641476050000|2022-01-06 13:34:10|18487.34|18487.34|18487.34|18487.34|18487.34|18487.34|18487.34|18487.34|0
1641476090000|2022-01-06 13:34:50|18481.14|18481.14|18481.14|18481.14|18481.14|18481.14|18481.14|18481.14|0
1641476130000|2022-01-06 13:35:30|18480.05|18480.05|18480.05|18480.05|18480.05|18480.05|18480.05|18480.05|0
1641476140000|2022-01-06 13:35:40|18476.95|18476.95|18476.95|18476.95|18480.05|18480.05|18476.95|18476.95|0
1641476270000|2022-01-06 13:37:50|18475.97|18475.97|18482.65|18482.65|18482.65|18482.65|18475.97|18475.97|0
1641476300000|2022-01-06 13:38:20|18485.75|18485.75|18485.75|18485.75|18485.75|18485.75|18485.75|18485.75|0
1641476350000|2022-01-06 13:39:10|18482.65|18482.65|18482.65|18482.65|18482.65|18482.65|18479.56|18479.56|0
1641476480000|2022-01-06 13:41:20|18484.91|18484.91|18481.82|18481.82|18484.91|18484.91|18481.82|18481.82|0
1641476500000|2022-01-06 13:41:40|18478.72|18478.72|18478.72|18478.72|18478.72|18478.72|18478.72|18478.72|0
1641476510000|2022-01-06 13:41:50|18479.27|18479.27|18479.27|18479.27|18479.27|18479.27|18479.27|18479.27|0
1641476530000|2022-01-06 13:42:10|18476.17|18476.17|18473.07|18473.07|18476.17|18476.17|18473.07|18473.07|0
1641476540000|2022-01-06 13:42:20|18469.98|18469.98|18469.98|18469.98|18469.98|18469.98|18469.98|18469.98|0
1641476550000|2022-01-06 13:42:30|18471.42|18471.42|18464.89|18464.89|18471.42|18471.42|18463.38|18463.38|0
1641476580000|2022-01-06 13:43:00|18465.86|18465.86|18466.84|18466.84|18466.84|18466.84|18465.86|18465.86|0
1641476590000|2022-01-06 13:43:10|18468.35|18468.35|18468.35|18468.35|18468.35|18468.35|18468.35|18468.35|0
1641476630000|2022-01-06 13:43:50|18465.25|18465.25|18465.25|18465.25|18465.25|18465.25|18465.25|18465.25|0
1641476660000|2022-01-06 13:44:20|18468.35|18468.35|18461.01|18461.01|18470.3|18470.3|18461.01|18461.01|0
1641476680000|2022-01-06 13:44:40|18457.91|18457.91|18464.1|18464.1|18464.1|18464.1|18457.91|18457.91|0
1641476720000|2022-01-06 13:45:20|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|0
1641476730000|2022-01-06 13:45:30|18453.72|18453.72|18453.72|18453.72|18453.72|18453.72|18450.62|18450.62|0
1641476740000|2022-01-06 13:45:40|18456.81|18456.81|18456.81|18456.81|18456.81|18456.81|18456.81|18456.81|0
1641476770000|2022-01-06 13:46:10|18466.1|18466.1|18466.1|18466.1|18466.1|18466.1|18466.1|18466.1|0
1641476780000|2022-01-06 13:46:20|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|0
1641476790000|2022-01-06 13:46:30|18459.91|18459.91|18459.91|18459.91|18459.91|18459.91|18459.91|18459.91|0
1641476800000|2022-01-06 13:46:40|18453.72|18453.72|18456.06|18456.06|18456.81|18456.81|18453.72|18453.72|0
1641476840000|2022-01-06 13:47:20|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|0
1641476860000|2022-01-06 13:47:40|18449.87|18449.87|18446.77|18446.77|18449.87|18449.87|18446.77|18446.77|0
1641476870000|2022-01-06 13:47:50|18444.89|18444.89|18444.89|18444.89|18444.89|18444.89|18444.89|18444.89|0
1641476880000|2022-01-06 13:48:00|18446.02|18446.02|18446.02|18446.02|18446.02|18446.02|18446.02|18446.02|0
1641476890000|2022-01-06 13:48:10|18444.09|18444.09|18442.81|18442.81|18444.09|18444.09|18442.81|18442.81|0
1641476900000|2022-01-06 13:48:20|18445.91|18445.91|18445.91|18445.91|18445.91|18445.91|18445.91|18445.91|0
1641476960000|2022-01-06 13:49:20|18439.71|18439.71|18439.71|18439.71|18439.71|18439.71|18439.71|18439.71|0
1641477000000|2022-01-06 13:50:00|18439.16|18439.16|18439.16|18439.16|18439.16|18439.16|18439.16|18439.16|0
1641477030000|2022-01-06 13:50:30|18445.36|18445.36|18439.16|18439.16|18445.36|18445.36|18439.16|18439.16|0
1641477050000|2022-01-06 13:50:50|18442.26|18442.26|18442.26|18442.26|18442.26|18442.26|18442.26|18442.26|0
1641477060000|2022-01-06 13:51:00|18441.71|18441.71|18441.71|18441.71|18441.71|18441.71|18441.71|18441.71|0
1641477100000|2022-01-06 13:51:40|18440.96|18440.96|18440.96|18440.96|18440.96|18440.96|18440.96|18440.96|0
1641477130000|2022-01-06 13:52:10|18439.04|18439.04|18439.04|18439.04|18439.04|18439.04|18439.04|18439.04|0
1641477150000|2022-01-06 13:52:30|18440.32|18440.32|18438.39|18438.39|18440.32|18440.32|18438.39|18438.39|0
1641477220000|2022-01-06 13:53:40|18441.49|18441.49|18438.39|18438.39|18441.49|18441.49|18438.39|18438.39|0
1641477230000|2022-01-06 13:53:50|18435.47|18435.47|18435.47|18435.47|18435.47|18435.47|18435.47|18435.47|0
1641477240000|2022-01-06 13:54:00|18441.66|18441.66|18441.66|18441.66|18441.66|18441.66|18441.66|18441.66|0
1641477280000|2022-01-06 13:54:40|18442.04|18442.04|18442.41|18442.41|18442.41|18442.41|18442.04|18442.04|0
1641477370000|2022-01-06 13:56:10|18439.32|18439.32|18439.32|18439.32|18439.32|18439.32|18439.32|18439.32|0
1641477500000|2022-01-06 13:58:20|18442.41|18442.41|18442.41|18442.41|18442.41|18442.41|18442.41|18442.41|0
1641477640000|2022-01-06 14:00:40|18433.12|18433.12|18426.55|18426.55|18433.12|18433.12|18426.55|18426.55|0
1641477670000|2022-01-06 14:01:10|18424.63|18424.63|18420.32|18420.32|18426.51|18426.51|18420.32|18420.32|0
1641477680000|2022-01-06 14:01:20|18419.03|18419.03|18422.13|18422.13|18422.13|18422.13|18419.03|18419.03|0
1641477700000|2022-01-06 14:01:40|18420.85|18420.85|18420.85|18420.85|18420.85|18420.85|18420.85|18420.85|0
1641477710000|2022-01-06 14:01:50|18417.75|18417.75|18417.75|18417.75|18417.75|18417.75|18417.75|18417.75|0
1641477780000|2022-01-06 14:03:00|18414.65|18414.65|18417.2|18417.2|18417.75|18417.75|18414.65|18414.65|0
1641477790000|2022-01-06 14:03:10|18414.1|18414.1|18414.1|18414.1|18414.1|18414.1|18414.1|18414.1|0
1641477800000|2022-01-06 14:03:20|18411.01|18411.01|18411.01|18411.01|18411.01|18411.01|18411.01|18411.01|0
1641477810000|2022-01-06 14:03:30|18409.54|18409.54|18409.54|18409.54|18409.54|18409.54|18409.54|18409.54|0
1641477820000|2022-01-06 14:03:40|18412.64|18412.64|18412.64|18412.64|18412.64|18412.64|18412.64|18412.64|0
1641477830000|2022-01-06 14:03:50|18409.54|18409.54|18409.54|18409.54|18409.54|18409.54|18409.54|18409.54|0
1641477850000|2022-01-06 14:04:10|18405.4|18405.4|18405.4|18405.4|18405.4|18405.4|18405.4|18405.4|0
1641477900000|2022-01-06 14:05:00|18399.21|18399.21|18399.21|18399.21|18399.21|18399.21|18399.21|18399.21|0
1641477950000|2022-01-06 14:05:50|18398.66|18398.66|18398.11|18398.11|18398.66|18398.66|18398.11|18398.11|0
1641477970000|2022-01-06 14:06:10|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|0
1641478030000|2022-01-06 14:07:10|18396.06|18396.06|18396.06|18396.06|18396.06|18396.06|18396.06|18396.06|0
1641478140000|2022-01-06 14:09:00|18397.19|18397.19|18394.09|18394.09|18397.19|18397.19|18394.09|18394.09|0
1641478150000|2022-01-06 14:09:10|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|0
1641478180000|2022-01-06 14:09:40|18395.91|18395.91|18392.81|18392.81|18395.91|18395.91|18392.81|18392.81|0
1641478200000|2022-01-06 14:10:00|18393.18|18393.18|18393.56|18393.56|18393.56|18393.56|18393.18|18393.18|0
1641478210000|2022-01-06 14:10:10|18396.66|18396.66|18396.66|18396.66|18396.66|18396.66|18396.66|18396.66|0
1641478260000|2022-01-06 14:11:00|18399.75|18399.75|18399.75|18399.75|18399.75|18399.75|18399.75|18399.75|0
1641478400000|2022-01-06 14:13:20|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|0
1641478430000|2022-01-06 14:13:50|18391.92|18391.92|18398.11|18398.11|18398.11|18398.11|18391.92|18391.92|0
1641478460000|2022-01-06 14:14:20|18397.01|18397.01|18397.01|18397.01|18397.01|18397.01|18397.01|18397.01|0
1641478490000|2022-01-06 14:14:50|18398.11|18398.11|18398.11|18398.11|18398.11|18398.11|18398.11|18398.11|0
1641478510000|2022-01-06 14:15:10|18395.47|18395.47|18396.6|18396.6|18396.6|18396.6|18395.47|18395.47|0
1641478530000|2022-01-06 14:15:30|18380.52|18380.52|18380.52|18380.52|18380.52|18380.52|18380.52|18380.52|0
1641478580000|2022-01-06 14:16:20|18383.61|18383.61|18380.52|18380.52|18383.61|18383.61|18380.52|18380.52|0
1641478590000|2022-01-06 14:16:30|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|0
1641478600000|2022-01-06 14:16:40|18380.52|18380.52|18380.52|18380.52|18380.52|18380.52|18380.52|18380.52|0
1641478610000|2022-01-06 14:16:50|18377.42|18377.42|18377.42|18377.42|18377.42|18377.42|18377.42|18377.42|0
1641478660000|2022-01-06 14:17:40|18393.51|18393.51|18393.51|18393.51|18393.51|18393.51|18393.51|18393.51|0
1641478670000|2022-01-06 14:17:50|18394.6|18394.6|18394.6|18394.6|18394.6|18394.6|18394.6|18394.6|0
1641478730000|2022-01-06 14:18:50|18400.8|18400.8|18403.89|18403.89|18403.89|18403.89|18400.8|18400.8|0
1641478740000|2022-01-06 14:19:00|18406.09|18406.09|18406.09|18406.09|18406.09|18406.09|18406.09|18406.09|0
1641478790000|2022-01-06 14:19:50|18409.18|18409.18|18409.18|18409.18|18409.18|18409.18|18409.18|18409.18|0
1641478820000|2022-01-06 14:20:20|18402.99|18402.99|18399.9|18399.9|18402.99|18402.99|18399.9|18399.9|0
1641478880000|2022-01-06 14:21:20|18396.04|18396.04|18396.04|18396.04|18396.04|18396.04|18396.04|18396.04|0
1641478930000|2022-01-06 14:22:10|18403.37|18403.37|18406.84|18406.84|18406.84|18406.84|18403.37|18403.37|0
1641479000000|2022-01-06 14:23:20|18407.22|18407.22|18407.22|18407.22|18407.22|18407.22|18407.22|18407.22|0
1641479070000|2022-01-06 14:24:30|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|0
1641479090000|2022-01-06 14:24:50|18408.5|18408.5|18408.5|18408.5|18408.5|18408.5|18408.5|18408.5|0
1641479100000|2022-01-06 14:25:00|18410.42|18410.42|18410.42|18410.42|18410.42|18410.42|18410.42|18410.42|0
1641479220000|2022-01-06 14:27:00|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|0
1641479230000|2022-01-06 14:27:10|18404.23|18404.23|18404.23|18404.23|18404.23|18404.23|18404.23|18404.23|0
1641479240000|2022-01-06 14:27:20|18398.04|18398.04|18404.23|18404.23|18404.23|18404.23|18398.04|18398.04|0
1641479250000|2022-01-06 14:27:30|18402.95|18402.95|18392.26|18392.26|18402.95|18402.95|18392.26|18392.26|0
1641479260000|2022-01-06 14:27:40|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|0
1641479270000|2022-01-06 14:27:50|18388.04|18388.04|18388.04|18388.04|18388.04|18388.04|18388.04|18388.04|0
1641479280000|2022-01-06 14:28:00|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|0
1641479310000|2022-01-06 14:28:30|18391.62|18391.62|18393.13|18393.13|18393.13|18393.13|18391.62|18391.62|0
1641479360000|2022-01-06 14:29:20|18390.03|18390.03|18386.93|18386.93|18390.03|18390.03|18386.93|18386.93|0
1641479370000|2022-01-06 14:29:30|18390.03|18390.03|18390.03|18390.03|18390.03|18390.03|18390.03|18390.03|0
1641479380000|2022-01-06 14:29:40|18389.54|18389.54|18389.54|18389.54|18389.54|18389.54|18389.54|18389.54|0
1641479390000|2022-01-06 14:29:50|18392.64|18392.64|18392.64|18392.64|18395.21|18395.21|18392.64|18392.64|0
1641479400000|2022-01-06 14:30:00|18387.51|18387.51|18387.28|18387.28|18387.51|18387.51|18386|18386|0
1641479410000|2022-01-06 14:30:10|18390.38|18390.38|18379.32|18379.32|18393.48|18393.48|18379.32|18379.32|0
1641479420000|2022-01-06 14:30:20|18376.22|18376.22|18379.32|18379.32|18379.32|18379.32|18376.22|18376.22|0
1641479430000|2022-01-06 14:30:30|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|18381.57|0
1641479450000|2022-01-06 14:30:50|18379.65|18379.65|18379.65|18379.65|18379.65|18379.65|18379.65|18379.65|0
1641479460000|2022-01-06 14:31:00|18395.74|18395.74|18379.65|18379.65|18395.74|18395.74|18379.65|18379.65|0
1641479470000|2022-01-06 14:31:10|18376.55|18376.55|18373.99|18373.99|18376.55|18376.55|18373.99|18373.99|0
1641479500000|2022-01-06 14:31:40|18372.1|18372.1|18372.1|18372.1|18372.1|18372.1|18372.1|18372.1|0
1641479510000|2022-01-06 14:31:50|18372.59|18372.59|18372.59|18372.59|18372.59|18372.59|18372.59|18372.59|0
1641479520000|2022-01-06 14:32:00|18356.51|18356.51|18362.7|18362.7|18362.7|18362.7|18356.51|18356.51|0
1641479530000|2022-01-06 14:32:10|18363.19|18363.19|18357.41|18357.41|18363.19|18363.19|18357.41|18357.41|0
1641479540000|2022-01-06 14:32:20|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|0
1641479550000|2022-01-06 14:32:30|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|0
1641479580000|2022-01-06 14:33:00|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|0
1641479590000|2022-01-06 14:33:10|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|18362.08|0
1641479600000|2022-01-06 14:33:20|18365.18|18365.18|18368.28|18368.28|18368.28|18368.28|18365.18|18365.18|0
1641479610000|2022-01-06 14:33:30|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|0
1641479630000|2022-01-06 14:33:50|18375.22|18375.22|18374.05|18374.05|18378.43|18378.43|18374.05|18374.05|0
1641479650000|2022-01-06 14:34:10|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|0
1641479660000|2022-01-06 14:34:20|18369.87|18369.87|18369.87|18369.87|18369.87|18369.87|18369.87|18369.87|0
1641479690000|2022-01-06 14:34:50|18363.68|18363.68|18363.68|18363.68|18363.68|18363.68|18363.68|18363.68|0
1641479700000|2022-01-06 14:35:00|18365.18|18365.18|18382.73|18382.73|18382.73|18382.73|18365.18|18365.18|0
1641479720000|2022-01-06 14:35:20|18379.63|18379.63|18379.63|18379.63|18379.63|18379.63|18379.63|18379.63|0
1641479730000|2022-01-06 14:35:30|18378.66|18378.66|18375.07|18375.07|18378.66|18378.66|18375.07|18375.07|0
1641479750000|2022-01-06 14:35:50|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|0
1641479760000|2022-01-06 14:36:00|18357.86|18357.86|18357.86|18357.86|18357.86|18357.86|18357.86|18357.86|0
1641479770000|2022-01-06 14:36:10|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|18360.96|0
1641479790000|2022-01-06 14:36:30|18364.05|18364.05|18362.77|18362.77|18364.05|18364.05|18362.77|18362.77|0
1641479840000|2022-01-06 14:37:20|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|0
1641479850000|2022-01-06 14:37:30|18367.33|18367.33|18368.08|18368.08|18368.08|18368.08|18367.33|18367.33|0
1641479860000|2022-01-06 14:37:40|18368.46|18368.46|18372.68|18372.68|18372.68|18372.68|18368.46|18368.46|0
1641479870000|2022-01-06 14:37:50|18375.89|18375.89|18375.89|18375.89|18375.89|18375.89|18375.89|18375.89|0
1641479930000|2022-01-06 14:38:50|18372.8|18372.8|18372.8|18372.8|18372.8|18372.8|18372.8|18372.8|0
1641479940000|2022-01-06 14:39:00|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|0
1641480000000|2022-01-06 14:40:00|18387.6|18387.6|18389.24|18389.24|18389.24|18389.24|18387.6|18387.6|0
1641480010000|2022-01-06 14:40:10|18389.88|18389.88|18389.88|18389.88|18389.88|18389.88|18389.88|18389.88|0
1641480020000|2022-01-06 14:40:20|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|0
1641480040000|2022-01-06 14:40:40|18391.39|18391.39|18391.39|18391.39|18391.39|18391.39|18391.39|18391.39|0
1641480080000|2022-01-06 14:41:20|18391.88|18391.88|18391.88|18391.88|18391.88|18391.88|18391.88|18391.88|0
1641480100000|2022-01-06 14:41:40|18385.68|18385.68|18379.31|18379.31|18385.68|18385.68|18379.31|18379.31|0
1641480110000|2022-01-06 14:41:50|18380.6|18380.6|18380.6|18380.6|18380.6|18380.6|18380.6|18380.6|0
1641480140000|2022-01-06 14:42:20|18374.4|18374.4|18377.5|18377.5|18377.5|18377.5|18374.4|18374.4|0
1641480160000|2022-01-06 14:42:40|18380.6|18380.6|18380.6|18380.6|18380.6|18380.6|18380.6|18380.6|0
1641480170000|2022-01-06 14:42:50|18385.09|18385.09|18385.09|18385.09|18385.09|18385.09|18385.09|18385.09|0
1641480180000|2022-01-06 14:43:00|18387.28|18387.28|18387.28|18387.28|18387.28|18387.28|18387.28|18387.28|0
1641480190000|2022-01-06 14:43:10|18382.79|18382.79|18382.79|18382.79|18382.79|18382.79|18382.79|18382.79|0
1641480220000|2022-01-06 14:43:40|18385.89|18385.89|18384.07|18384.07|18385.89|18385.89|18382.79|18382.79|0
1641480260000|2022-01-06 14:44:20|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|0
1641480270000|2022-01-06 14:44:30|18379.88|18379.88|18374.15|18374.15|18379.88|18379.88|18374.15|18374.15|0
1641480310000|2022-01-06 14:45:10|18370.94|18370.94|18370.94|18370.94|18370.94|18370.94|18370.94|18370.94|0
1641480320000|2022-01-06 14:45:20|18369.06|18369.06|18369.06|18369.06|18369.06|18369.06|18369.06|18369.06|0
1641480330000|2022-01-06 14:45:30|18365.96|18365.96|18364.87|18364.87|18365.96|18365.96|18364.87|18364.87|0
1641480340000|2022-01-06 14:45:40|18364.32|18364.32|18364.32|18364.32|18364.32|18364.32|18364.32|18364.32|0
1641480370000|2022-01-06 14:46:10|18361.22|18361.22|18358.12|18358.12|18361.22|18361.22|18358.12|18358.12|0
1641480380000|2022-01-06 14:46:20|18355.11|18355.11|18353.98|18353.98|18355.11|18355.11|18353.98|18353.98|0
1641480390000|2022-01-06 14:46:30|18352.34|18352.34|18350.2|18350.2|18352.34|18352.34|18350.2|18350.2|0
1641480400000|2022-01-06 14:46:40|18347|18347|18344.43|18344.43|18347|18347|18344.43|18344.43|0
1641480410000|2022-01-06 14:46:50|18342.17|18342.17|18337.19|18337.19|18342.17|18342.17|18337.19|18337.19|0
1641480420000|2022-01-06 14:47:00|18336.1|18336.1|18339.64|18339.64|18339.64|18339.64|18336.1|18336.1|0
1641480430000|2022-01-06 14:47:10|18342.73|18342.73|18342.73|18342.73|18342.73|18342.73|18342.73|18342.73|0
1641480440000|2022-01-06 14:47:20|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|0
1641480480000|2022-01-06 14:48:00|18343.11|18343.11|18346.21|18346.21|18346.21|18346.21|18343.11|18343.11|0
1641480490000|2022-01-06 14:48:10|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|0
1641480500000|2022-01-06 14:48:20|18345.3|18345.3|18345.3|18345.3|18345.3|18345.3|18345.3|18345.3|0
1641480510000|2022-01-06 14:48:30|18339.11|18339.11|18339.11|18339.11|18339.11|18339.11|18339.11|18339.11|0
1641480610000|2022-01-06 14:50:10|18338.73|18338.73|18343.71|18343.71|18343.71|18343.71|18338.73|18338.73|0
1641480630000|2022-01-06 14:50:30|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|0
1641480680000|2022-01-06 14:51:20|18349.9|18349.9|18353.11|18353.11|18353.11|18353.11|18349.9|18349.9|0
1641480690000|2022-01-06 14:51:30|18349.9|18349.9|18349.9|18349.9|18349.9|18349.9|18349.9|18349.9|0
1641480700000|2022-01-06 14:51:40|18346.81|18346.81|18339.86|18339.86|18346.81|18346.81|18339.86|18339.86|0
1641480710000|2022-01-06 14:51:50|18346.05|18346.05|18349.15|18349.15|18352.25|18352.25|18346.05|18346.05|0
1641480720000|2022-01-06 14:52:00|18342.96|18342.96|18346.05|18346.05|18346.05|18346.05|18342.96|18342.96|0
1641480750000|2022-01-06 14:52:30|18347.34|18347.34|18347.34|18347.34|18347.34|18347.34|18347.34|18347.34|0
1641480760000|2022-01-06 14:52:40|18331.25|18331.25|18336.9|18336.9|18337.44|18337.44|18331.25|18331.25|0
1641480800000|2022-01-06 14:53:20|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|0
1641480830000|2022-01-06 14:53:50|18332.7|18332.7|18332.7|18332.7|18332.7|18332.7|18332.7|18332.7|0
1641480840000|2022-01-06 14:54:00|18329.61|18329.61|18329.61|18329.61|18329.61|18329.61|18329.61|18329.61|0
1641480860000|2022-01-06 14:54:20|18330.89|18330.89|18332.7|18332.7|18332.7|18332.7|18329.61|18329.61|0
1641480870000|2022-01-06 14:54:30|18326.51|18326.51|18329.61|18329.61|18329.61|18329.61|18326.51|18326.51|0
1641480880000|2022-01-06 14:54:40|18326.51|18326.51|18326.51|18326.51|18326.51|18326.51|18326.51|18326.51|0
1641480890000|2022-01-06 14:54:50|18310.42|18310.42|18307.33|18307.33|18310.42|18310.42|18307.33|18307.33|0
1641480900000|2022-01-06 14:55:00|18305.07|18305.07|18292.68|18292.68|18305.07|18305.07|18292.68|18292.68|0
1641480950000|2022-01-06 14:55:50|18295.78|18295.78|18295.78|18295.78|18295.78|18295.78|18295.78|18295.78|0
1641480960000|2022-01-06 14:56:00|18292.68|18292.68|18299.63|18299.63|18299.63|18299.63|18292.68|18292.68|0
1641481000000|2022-01-06 14:56:40|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|0
1641481010000|2022-01-06 14:56:50|18297.06|18297.06|18297.06|18297.06|18297.06|18297.06|18297.06|18297.06|0
1641481030000|2022-01-06 14:57:10|18301.66|18301.66|18302.57|18302.57|18302.57|18302.57|18299.47|18299.47|0
1641481040000|2022-01-06 14:57:20|18303.85|18303.85|18310.15|18310.15|18310.15|18310.15|18303.85|18303.85|0
1641481050000|2022-01-06 14:57:30|18310.7|18310.7|18311.46|18311.46|18311.46|18311.46|18310.7|18310.7|0
1641481060000|2022-01-06 14:57:40|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|18313.38|0
1641481070000|2022-01-06 14:57:50|18314.66|18314.66|18317.87|18317.87|18317.87|18317.87|18314.66|18314.66|0
1641481080000|2022-01-06 14:58:00|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|0
1641481100000|2022-01-06 14:58:20|18315.31|18315.31|18314.02|18314.02|18317.23|18317.23|18314.02|18314.02|0
1641481110000|2022-01-06 14:58:30|18312.93|18312.93|18311.42|18311.42|18312.93|18312.93|18311.42|18311.42|0
1641481140000|2022-01-06 14:59:00|18313.99|18313.99|18313.99|18313.99|18313.99|18313.99|18313.99|18313.99|0
1641481150000|2022-01-06 14:59:10|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|0
1641481170000|2022-01-06 14:59:30|18320.18|18320.18|18320.18|18320.18|18320.18|18320.18|18320.18|18320.18|0
1641481180000|2022-01-06 14:59:40|18323.28|18323.28|18320.18|18320.18|18323.28|18323.28|18320.18|18320.18|0
1641481190000|2022-01-06 14:59:50|18304.09|18304.09|18303.38|18303.38|18304.09|18304.09|18301|18301|0
1641481200000|2022-01-06 15:00:00|18306.48|18306.48|18313.42|18313.42|18314.17|18314.17|18306.48|18306.48|0
1641481210000|2022-01-06 15:00:10|18312.32|18312.32|18311.68|18311.68|18312.32|18312.32|18310.4|18310.4|0
1641481220000|2022-01-06 15:00:20|18309.76|18309.76|18303.56|18303.56|18309.76|18309.76|18303.56|18303.56|0
1641481240000|2022-01-06 15:00:40|18296.09|18296.09|18296.09|18296.09|18296.09|18296.09|18296.09|18296.09|0
1641481270000|2022-01-06 15:01:10|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|0
1641481290000|2022-01-06 15:01:30|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|0
1641481310000|2022-01-06 15:01:50|18296.55|18296.55|18296.55|18296.55|18296.55|18296.55|18296.55|18296.55|0
1641481340000|2022-01-06 15:02:20|18296|18296|18296|18296|18296|18296|18296|18296|0
1641481350000|2022-01-06 15:02:30|18292.15|18292.15|18276.07|18276.07|18292.15|18292.15|18276.07|18276.07|0
1641481370000|2022-01-06 15:02:50|18259.98|18259.98|18259.43|18259.43|18259.98|18259.98|18259.43|18259.43|0
1641481380000|2022-01-06 15:03:00|18257.51|18257.51|18259.43|18259.43|18259.43|18259.43|18257.51|18257.51|0
1641481460000|2022-01-06 15:04:20|18256.34|18256.34|18255.58|18255.58|18256.34|18256.34|18255.58|18255.58|0
1641481470000|2022-01-06 15:04:30|18252.49|18252.49|18246.08|18246.08|18252.49|18252.49|18245.59|18245.59|0
1641481480000|2022-01-06 15:04:40|18239.88|18239.88|18239.88|18239.88|18239.88|18239.88|18239.88|18239.88|0
1641481510000|2022-01-06 15:05:10|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|0
1641481540000|2022-01-06 15:05:40|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|0
1641481580000|2022-01-06 15:06:20|18238.48|18238.48|18241.57|18241.57|18241.57|18241.57|18238.48|18238.48|0
1641481620000|2022-01-06 15:07:00|18238.48|18238.48|18238.48|18238.48|18238.48|18238.48|18238.48|18238.48|0
1641481650000|2022-01-06 15:07:30|18239.87|18239.87|18239.87|18239.87|18239.87|18239.87|18239.87|18239.87|0
1641481660000|2022-01-06 15:07:40|18240.51|18240.51|18240.51|18240.51|18240.51|18240.51|18240.51|18240.51|0
1641481680000|2022-01-06 15:08:00|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|0
1641481690000|2022-01-06 15:08:10|18238.51|18238.51|18238.51|18238.51|18238.51|18238.51|18238.51|18238.51|0
1641481720000|2022-01-06 15:08:40|18241.61|18241.61|18241.61|18241.61|18241.61|18241.61|18241.61|18241.61|0
1641481730000|2022-01-06 15:08:50|18244.71|18244.71|18245.26|18245.26|18245.26|18245.26|18244.71|18244.71|0
1641481750000|2022-01-06 15:09:10|18244.61|18244.61|18245.26|18245.26|18245.26|18245.26|18244.61|18244.61|0
1641481780000|2022-01-06 15:09:40|18246.76|18246.76|18246.76|18246.76|18246.76|18246.76|18246.76|18246.76|0
1641481800000|2022-01-06 15:10:00|18248.04|18248.04|18248.04|18248.04|18248.04|18248.04|18248.04|18248.04|0
1641481810000|2022-01-06 15:10:10|18251.14|18251.14|18251.14|18251.14|18251.14|18251.14|18251.14|18251.14|0
1641481830000|2022-01-06 15:10:30|18244.95|18244.95|18241.85|18241.85|18244.95|18244.95|18241.85|18241.85|0
1641481840000|2022-01-06 15:10:40|18238.75|18238.75|18238.75|18238.75|18238.75|18238.75|18238.75|18238.75|0
1641481850000|2022-01-06 15:10:50|18235.66|18235.66|18213.38|18213.38|18235.66|18235.66|18213.38|18213.38|0
1641481860000|2022-01-06 15:11:00|18216.48|18216.48|18216.48|18216.48|18216.48|18216.48|18216.48|18216.48|0
1641481870000|2022-01-06 15:11:10|18219.57|18219.57|18219.57|18219.57|18219.57|18219.57|18219.57|18219.57|0
1641481880000|2022-01-06 15:11:20|18222.67|18222.67|18219.57|18219.57|18222.67|18222.67|18219.57|18219.57|0
1641481900000|2022-01-06 15:11:40|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|0
1641481910000|2022-01-06 15:11:50|18220.1|18220.1|18219.73|18219.73|18220.1|18220.1|18219.73|18219.73|0
1641481950000|2022-01-06 15:12:30|18218.63|18218.63|18216.75|18216.75|18218.63|18218.63|18216|18216|0
1641481960000|2022-01-06 15:12:40|18214.82|18214.82|18200.62|18200.62|18214.82|18214.82|18198.74|18198.74|0
1641481970000|2022-01-06 15:12:50|18198.05|18198.05|18198.05|18198.05|18198.05|18198.05|18198.05|18198.05|0
1641481980000|2022-01-06 15:13:00|18194.96|18194.96|18194.96|18194.96|18194.96|18194.96|18194.96|18194.96|0
1641482030000|2022-01-06 15:13:50|18194.41|18194.41|18194.61|18194.61|18195.36|18195.36|18193.86|18193.86|0
1641482040000|2022-01-06 15:14:00|18195.16|18195.16|18198.86|18198.86|18198.86|18198.86|18195.16|18195.16|0
1641482100000|2022-01-06 15:15:00|18205.05|18205.05|18205.05|18205.05|18205.05|18205.05|18205.05|18205.05|0
1641482140000|2022-01-06 15:15:40|18211.25|18211.25|18215.1|18215.1|18215.1|18215.1|18211.25|18211.25|0
1641482180000|2022-01-06 15:16:20|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|0
1641482210000|2022-01-06 15:16:50|18212.49|18212.49|18212.97|18212.97|18212.97|18212.97|18212.49|18212.49|0
1641482230000|2022-01-06 15:17:10|18211.47|18211.47|18211.47|18211.47|18211.47|18211.47|18211.47|18211.47|0
1641482240000|2022-01-06 15:17:20|18211.96|18211.96|18211.96|18211.96|18211.96|18211.96|18211.96|18211.96|0
1641482250000|2022-01-06 15:17:30|18221.25|18221.25|18221.25|18221.25|18221.25|18221.25|18221.25|18221.25|0
1641482260000|2022-01-06 15:17:40|18219.32|18219.32|18219.32|18219.32|18219.32|18219.32|18219.32|18219.32|0
1641482270000|2022-01-06 15:17:50|18213.13|18213.13|18213.62|18213.62|18213.62|18213.62|18213.13|18213.13|0
1641482290000|2022-01-06 15:18:10|18197.53|18197.53|18213.62|18213.62|18213.62|18213.62|18197.53|18197.53|0
1641482310000|2022-01-06 15:18:30|18213.07|18213.07|18213.07|18213.07|18213.07|18213.07|18213.07|18213.07|0
1641482350000|2022-01-06 15:19:10|18216.17|18216.17|18216.17|18216.17|18216.17|18216.17|18216.17|18216.17|0
1641482390000|2022-01-06 15:19:50|18215.52|18215.52|18216.17|18216.17|18216.17|18216.17|18215.52|18215.52|0
1641482400000|2022-01-06 15:20:00|18217.45|18217.45|18217.45|18217.45|18217.45|18217.45|18217.45|18217.45|0
1641482410000|2022-01-06 15:20:10|18218.73|18218.73|18218.73|18218.73|18218.73|18218.73|18218.73|18218.73|0
1641482420000|2022-01-06 15:20:20|18220.38|18220.38|18220.38|18220.38|18220.38|18220.38|18220.38|18220.38|0
1641482440000|2022-01-06 15:20:40|18223.47|18223.47|18223.47|18223.47|18223.47|18223.47|18223.47|18223.47|0
1641482450000|2022-01-06 15:20:50|18226.57|18226.57|18227.32|18227.32|18227.32|18227.32|18226.57|18226.57|0
1641482490000|2022-01-06 15:21:30|18224.23|18224.23|18224.23|18224.23|18224.23|18224.23|18224.23|18224.23|0
1641482510000|2022-01-06 15:21:50|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|0
1641482550000|2022-01-06 15:22:30|18237.22|18237.22|18240.31|18240.31|18240.31|18240.31|18237.22|18237.22|0
1641482560000|2022-01-06 15:22:40|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|0
1641482580000|2022-01-06 15:23:00|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|0
1641482610000|2022-01-06 15:23:30|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|0
1641482630000|2022-01-06 15:23:50|18245.33|18245.33|18253.98|18253.98|18260.18|18260.18|18245.33|18245.33|0
1641482650000|2022-01-06 15:24:10|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|0
1641482660000|2022-01-06 15:24:20|18262.1|18262.1|18263.2|18263.2|18263.2|18263.2|18262.1|18262.1|0
1641482680000|2022-01-06 15:24:40|18258.82|18258.82|18254.99|18254.99|18258.82|18258.82|18254.44|18254.44|0
1641482730000|2022-01-06 15:25:30|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|0
1641482740000|2022-01-06 15:25:40|18255.32|18255.32|18258.42|18258.42|18258.42|18258.42|18255.32|18255.32|0
1641482750000|2022-01-06 15:25:50|18252.22|18252.22|18249.13|18249.13|18252.22|18252.22|18249.13|18249.13|0
1641482770000|2022-01-06 15:26:10|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|0
1641482790000|2022-01-06 15:26:30|18249.13|18249.13|18255.32|18255.32|18255.32|18255.32|18249.13|18249.13|0
1641482800000|2022-01-06 15:26:40|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|0
1641482820000|2022-01-06 15:27:00|18252.87|18252.87|18255.96|18255.96|18255.96|18255.96|18252.87|18252.87|0
1641482830000|2022-01-06 15:27:10|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|18252.87|18252.87|0
1641482870000|2022-01-06 15:27:50|18258.51|18258.51|18259.26|18259.26|18259.26|18259.26|18258.51|18258.51|0
1641482880000|2022-01-06 15:28:00|18256.05|18256.05|18256.7|18256.7|18256.7|18256.7|18256.05|18256.05|0
1641482890000|2022-01-06 15:28:10|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|0
1641482900000|2022-01-06 15:28:20|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|0
1641482910000|2022-01-06 15:28:30|18257.82|18257.82|18257.82|18257.82|18257.82|18257.82|18257.82|18257.82|0
1641482920000|2022-01-06 15:28:40|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|0
1641482930000|2022-01-06 15:28:50|18254.73|18254.73|18254.73|18254.73|18254.73|18254.73|18254.73|18254.73|0
1641482960000|2022-01-06 15:29:20|18253.45|18253.45|18252.9|18252.9|18253.45|18253.45|18252.9|18252.9|0
1641482980000|2022-01-06 15:29:40|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|0
1641483010000|2022-01-06 15:30:10|18250.9|18250.9|18254|18254|18254|18254|18250.9|18250.9|0
1641483030000|2022-01-06 15:30:30|18250.9|18250.9|18247.69|18247.69|18250.9|18250.9|18247.69|18247.69|0
1641483050000|2022-01-06 15:30:50|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|0
1641483060000|2022-01-06 15:31:00|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|0
1641483080000|2022-01-06 15:31:20|18249.84|18249.84|18250.48|18250.48|18250.48|18250.48|18249.84|18249.84|0
1641483090000|2022-01-06 15:31:30|18247.39|18247.39|18251.77|18251.77|18251.77|18251.77|18247.39|18247.39|0
1641483100000|2022-01-06 15:31:40|18252.9|18252.9|18257.12|18257.12|18257.12|18257.12|18252.9|18252.9|0
1641483110000|2022-01-06 15:31:50|18257.5|18257.5|18257.5|18257.5|18257.5|18257.5|18257.5|18257.5|0
1641483120000|2022-01-06 15:32:00|18258.14|18258.14|18261.24|18261.24|18261.24|18261.24|18258.14|18258.14|0
1641483130000|2022-01-06 15:32:10|18261.99|18261.99|18262.48|18262.48|18262.48|18262.48|18261.99|18261.99|0
1641483150000|2022-01-06 15:32:30|18261.84|18261.84|18261.84|18261.84|18261.84|18261.84|18261.84|18261.84|0
1641483160000|2022-01-06 15:32:40|18264.93|18264.93|18264.93|18264.93|18264.93|18264.93|18264.93|18264.93|0
1641483170000|2022-01-06 15:32:50|18265.42|18265.42|18265.42|18265.42|18265.42|18265.42|18265.42|18265.42|0
1641483200000|2022-01-06 15:33:20|18259.23|18259.23|18259.23|18259.23|18259.23|18259.23|18259.23|18259.23|0
1641483280000|2022-01-06 15:34:40|18258.85|18258.85|18258.85|18258.85|18258.85|18258.85|18258.85|18258.85|0
1641483300000|2022-01-06 15:35:00|18256.28|18256.28|18256.28|18256.28|18256.28|18256.28|18256.28|18256.28|0
1641483330000|2022-01-06 15:35:30|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|0
1641483360000|2022-01-06 15:36:00|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|0
1641483380000|2022-01-06 15:36:20|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|0
1641483440000|2022-01-06 15:37:20|18256.28|18256.28|18256.28|18256.28|18256.28|18256.28|18256.28|18256.28|0
1641483450000|2022-01-06 15:37:30|18259.49|18259.49|18258.36|18258.36|18259.49|18259.49|18258.36|18258.36|0
1641483480000|2022-01-06 15:38:00|18255.27|18255.27|18255.27|18255.27|18255.27|18255.27|18255.27|18255.27|0
1641483490000|2022-01-06 15:38:10|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|0
1641483580000|2022-01-06 15:39:40|18251.04|18251.04|18254.69|18254.69|18254.69|18254.69|18251.04|18251.04|0
1641483590000|2022-01-06 15:39:50|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|0
1641483600000|2022-01-06 15:40:00|18253.04|18253.04|18253.04|18253.04|18253.04|18253.04|18253.04|18253.04|0
1641483610000|2022-01-06 15:40:10|18251.94|18251.94|18251.4|18251.4|18251.94|18251.94|18251.4|18251.4|0
1641483620000|2022-01-06 15:40:20|18250.42|18250.42|18250.42|18250.42|18250.42|18250.42|18250.42|18250.42|0
1641483630000|2022-01-06 15:40:30|18249.87|18249.87|18249.87|18249.87|18249.87|18249.87|18249.87|18249.87|0
1641483700000|2022-01-06 15:41:40|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|0
1641483710000|2022-01-06 15:41:50|18247.12|18247.12|18247.12|18247.12|18247.12|18247.12|18247.12|18247.12|0
1641483790000|2022-01-06 15:43:10|18244.02|18244.02|18244.66|18244.66|18244.66|18244.66|18244.02|18244.02|0
1641483800000|2022-01-06 15:43:20|18245.21|18245.21|18245.21|18245.21|18245.21|18245.21|18245.21|18245.21|0
1641483810000|2022-01-06 15:43:30|18242.11|18242.11|18242.11|18242.11|18242.11|18242.11|18242.11|18242.11|0
1641483830000|2022-01-06 15:43:50|18239.02|18239.02|18239.02|18239.02|18239.02|18239.02|18239.02|18239.02|0
1641483860000|2022-01-06 15:44:20|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|0
1641484020000|2022-01-06 15:47:00|18239.81|18239.81|18239.17|18239.17|18239.81|18239.81|18239.17|18239.17|0
1641484130000|2022-01-06 15:48:50|18236.08|18236.08|18235.08|18235.08|18236.08|18236.08|18234.53|18234.53|0
1641484140000|2022-01-06 15:49:00|18236.62|18236.62|18230.43|18230.43|18236.62|18236.62|18227.33|18227.33|0
1641484160000|2022-01-06 15:49:20|18231.53|18231.53|18228.43|18228.43|18231.53|18231.53|18228.43|18228.43|0
1641484170000|2022-01-06 15:49:30|18225.34|18225.34|18225.34|18225.34|18225.34|18225.34|18225.34|18225.34|0
1641484180000|2022-01-06 15:49:40|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|0
1641484200000|2022-01-06 15:50:00|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|0
1641484240000|2022-01-06 15:50:40|18224.24|18224.24|18221.14|18221.14|18224.24|18224.24|18221.14|18221.14|0
1641484270000|2022-01-06 15:51:10|18219.86|18219.86|18219.86|18219.86|18219.86|18219.86|18219.86|18219.86|0
1641484280000|2022-01-06 15:51:20|18220.5|18220.5|18220.12|18220.12|18220.5|18220.5|18220.12|18220.12|0
1641484400000|2022-01-06 15:53:20|18221.41|18221.41|18220.12|18220.12|18221.41|18221.41|18220.12|18220.12|0
1641484420000|2022-01-06 15:53:40|18221.41|18221.41|18222.69|18222.69|18222.69|18222.69|18221.41|18221.41|0
1641484430000|2022-01-06 15:53:50|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|0
1641484440000|2022-01-06 15:54:00|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|0
1641484450000|2022-01-06 15:54:10|18221.41|18221.41|18223.33|18223.33|18224.62|18224.62|18221.41|18221.41|0
1641484460000|2022-01-06 15:54:20|18222.05|18222.05|18223.33|18223.33|18223.33|18223.33|18222.05|18222.05|0
1641484470000|2022-01-06 15:54:30|18223.97|18223.97|18222.05|18222.05|18223.97|18223.97|18222.05|18222.05|0
1641484480000|2022-01-06 15:54:40|18224.62|18224.62|18224.62|18224.62|18224.62|18224.62|18224.62|18224.62|0
1641484500000|2022-01-06 15:55:00|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|0
1641484510000|2022-01-06 15:55:10|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|0
1641484520000|2022-01-06 15:55:20|18222.69|18222.69|18219.59|18219.59|18222.69|18222.69|18219.59|18219.59|0
1641484530000|2022-01-06 15:55:30|18220.24|18220.24|18215.41|18215.41|18220.24|18220.24|18214.13|18214.13|0
1641484560000|2022-01-06 15:56:00|18213.49|18213.49|18211.03|18211.03|18214.13|18214.13|18211.03|18211.03|0
1641484580000|2022-01-06 15:56:20|18214.13|18214.13|18214.13|18214.13|18214.13|18214.13|18214.13|18214.13|0
1641484590000|2022-01-06 15:56:30|18211.03|18211.03|18214.77|18214.77|18214.77|18214.77|18211.03|18211.03|0
1641484620000|2022-01-06 15:57:00|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|0
1641484630000|2022-01-06 15:57:10|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|0
1641484660000|2022-01-06 15:57:40|18215.63|18215.63|18215.63|18215.63|18215.63|18215.63|18215.63|18215.63|0
1641484670000|2022-01-06 15:57:50|18214.99|18214.99|18214.24|18214.24|18214.99|18214.99|18211.14|18211.14|0
1641484680000|2022-01-06 15:58:00|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|0
1641484700000|2022-01-06 15:58:20|18214.24|18214.24|18217.34|18217.34|18217.34|18217.34|18214.24|18214.24|0
1641484710000|2022-01-06 15:58:30|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|0
1641484770000|2022-01-06 15:59:30|18208.58|18208.58|18207.07|18207.07|18208.58|18208.58|18207.07|18207.07|0
1641484780000|2022-01-06 15:59:40|18197.78|18197.78|18194.68|18194.68|18197.78|18197.78|18194.68|18194.68|0
1641484800000|2022-01-06 16:00:00|18197.78|18197.78|18200.88|18200.88|18200.88|18200.88|18197.78|18197.78|0
1641484810000|2022-01-06 16:00:10|18197.78|18197.78|18197.78|18197.78|18197.78|18197.78|18197.78|18197.78|0
1641484860000|2022-01-06 16:01:00|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|0
1641484880000|2022-01-06 16:01:20|18199.78|18199.78|18199.03|18199.03|18199.78|18199.78|18199.03|18199.03|0
1641484890000|2022-01-06 16:01:30|18198.05|18198.05|18179.28|18179.28|18198.05|18198.05|18179.28|18179.28|0
1641484900000|2022-01-06 16:01:40|18178.53|18178.53|18179.63|18179.63|18179.63|18179.63|18178.53|18178.53|0
1641484910000|2022-01-06 16:01:50|18181.55|18181.55|18182.2|18182.2|18182.2|18182.2|18181.55|18181.55|0
1641484930000|2022-01-06 16:02:10|18179.1|18179.1|18175.89|18175.89|18179.1|18179.1|18175.89|18175.89|0
1641484940000|2022-01-06 16:02:20|18172.79|18172.79|18172.79|18172.79|18172.79|18172.79|18172.79|18172.79|0
1641485010000|2022-01-06 16:03:30|18175.89|18175.89|18175.89|18175.89|18175.89|18175.89|18175.89|18175.89|0
1641485020000|2022-01-06 16:03:40|18177.82|18177.82|18177.82|18177.82|18177.82|18177.82|18177.82|18177.82|0
1641485030000|2022-01-06 16:03:50|18178.36|18178.36|18178.91|18178.91|18178.91|18178.91|18178.36|18178.36|0
1641485040000|2022-01-06 16:04:00|18178.54|18178.54|18194.62|18194.62|18194.62|18194.62|18178.54|18178.54|0
1641485080000|2022-01-06 16:04:40|18197.72|18197.72|18197.72|18197.72|18197.72|18197.72|18197.72|18197.72|0
1641485100000|2022-01-06 16:05:00|18207.01|18207.01|18182.12|18182.12|18207.01|18207.01|18178.54|18178.54|0
1641485110000|2022-01-06 16:05:10|18185.22|18185.22|18188.31|18188.31|18188.31|18188.31|18185.22|18185.22|0
1641485120000|2022-01-06 16:05:20|18182.12|18182.12|18182.12|18182.12|18182.12|18182.12|18182.12|18182.12|0
1641485130000|2022-01-06 16:05:30|18179.49|18179.49|18198.67|18198.67|18198.67|18198.67|18179.49|18179.49|0
1641485150000|2022-01-06 16:05:50|18201.77|18201.77|18201.77|18201.77|18201.77|18201.77|18201.77|18201.77|0
1641485160000|2022-01-06 16:06:00|18202.41|18202.41|18208.14|18208.14|18211.23|18211.23|18202.41|18202.41|0
1641485190000|2022-01-06 16:06:30|18211.23|18211.23|18213.16|18213.16|18213.16|18213.16|18211.23|18211.23|0
1641485200000|2022-01-06 16:06:40|18216.26|18216.26|18216.26|18216.26|18216.26|18216.26|18216.26|18216.26|0
1641485210000|2022-01-06 16:06:50|18216.8|18216.8|18217.9|18217.9|18217.9|18217.9|18207.51|18207.51|0
1641485230000|2022-01-06 16:07:10|18214.81|18214.81|18218.65|18218.65|18218.65|18218.65|18214.81|18214.81|0
1641485240000|2022-01-06 16:07:20|18220.16|18220.16|18220.16|18220.16|18220.16|18220.16|18220.16|18220.16|0
1641485250000|2022-01-06 16:07:30|18213.97|18213.97|18213.97|18213.97|18217.06|18217.06|18207.77|18207.77|0
1641485260000|2022-01-06 16:07:40|18217.06|18217.06|18217.06|18217.06|18217.06|18217.06|18217.06|18217.06|0
1641485270000|2022-01-06 16:07:50|18217.61|18217.61|18218.89|18218.89|18218.89|18218.89|18217.61|18217.61|0
1641485280000|2022-01-06 16:08:00|18209.6|18209.6|18206.51|18206.51|18212.7|18212.7|18206.51|18206.51|0
1641485290000|2022-01-06 16:08:10|18209.6|18209.6|18212.7|18212.7|18212.7|18212.7|18209.6|18209.6|0
1641485300000|2022-01-06 16:08:20|18215.8|18215.8|18205.96|18205.96|18215.8|18215.8|18205.96|18205.96|0
1641485310000|2022-01-06 16:08:30|18212.15|18212.15|18208.41|18208.41|18212.15|18212.15|18202.86|18202.86|0
1641485320000|2022-01-06 16:08:40|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18202.22|18202.22|0
1641485330000|2022-01-06 16:08:50|18208.41|18208.41|18211.51|18211.51|18211.51|18211.51|18208.41|18208.41|0
1641485350000|2022-01-06 16:09:10|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|18202.22|0
1641485360000|2022-01-06 16:09:20|18201.47|18201.47|18201.47|18201.47|18201.47|18201.47|18201.47|18201.47|0
1641485390000|2022-01-06 16:09:50|18210.76|18210.76|18204.57|18204.57|18210.76|18210.76|18204.57|18204.57|0
1641485420000|2022-01-06 16:10:20|18201.47|18201.47|18198.68|18198.68|18204.57|18204.57|18198.04|18198.04|0
1641485440000|2022-01-06 16:10:40|18201.78|18201.78|18201.78|18201.78|18201.78|18201.78|18201.78|18201.78|0
1641485450000|2022-01-06 16:10:50|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|0
1641485460000|2022-01-06 16:11:00|18204.23|18204.23|18204.23|18204.23|18204.23|18204.23|18204.23|18204.23|0
1641485520000|2022-01-06 16:12:00|18208.08|18208.08|18210.65|18210.65|18219.94|18219.94|18208.08|18208.08|0
1641485530000|2022-01-06 16:12:10|18213.74|18213.74|18205.63|18205.63|18216.84|18216.84|18205.63|18205.63|0
1641485540000|2022-01-06 16:12:20|18202.53|18202.53|18218.61|18218.61|18218.61|18218.61|18202.53|18202.53|0
1641485550000|2022-01-06 16:12:30|18224.81|18224.81|18224.81|18224.81|18224.81|18224.81|18224.81|18224.81|0
1641485560000|2022-01-06 16:12:40|18227.9|18227.9|18227.9|18227.9|18227.9|18227.9|18227.9|18227.9|0
1641485570000|2022-01-06 16:12:50|18234.1|18234.1|18230.36|18230.36|18234.1|18234.1|18227.9|18227.9|0
1641485610000|2022-01-06 16:13:30|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|0
1641485620000|2022-01-06 16:13:40|18230.36|18230.36|18230.36|18230.36|18230.36|18230.36|18230.36|18230.36|0
1641485640000|2022-01-06 16:14:00|18228.48|18228.48|18228.1|18228.1|18228.48|18228.48|18228.1|18228.1|0
1641485660000|2022-01-06 16:14:20|18231.2|18231.2|18231.2|18231.2|18231.2|18231.2|18231.2|18231.2|0
1641485670000|2022-01-06 16:14:30|18232.17|18232.17|18233.46|18233.46|18233.46|18233.46|18229.08|18229.08|0
1641485690000|2022-01-06 16:14:50|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|0
1641485700000|2022-01-06 16:15:00|18230.74|18230.74|18235.12|18235.12|18235.12|18235.12|18230.74|18230.74|0
1641485710000|2022-01-06 16:15:10|18238.21|18238.21|18238.21|18238.21|18238.21|18238.21|18238.21|18238.21|0
1641485720000|2022-01-06 16:15:20|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|0
1641485770000|2022-01-06 16:16:10|18239.4|18239.4|18237.48|18237.48|18239.4|18239.4|18234.38|18234.38|0
1641485830000|2022-01-06 16:17:10|18231.29|18231.29|18240.58|18240.58|18240.58|18240.58|18231.29|18231.29|0
1641485840000|2022-01-06 16:17:20|18240.03|18240.03|18236.93|18236.93|18240.03|18240.03|18236.93|18236.93|0
1641485850000|2022-01-06 16:17:30|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|0
1641485860000|2022-01-06 16:17:40|18236.93|18236.93|18236.93|18236.93|18236.93|18236.93|18236.93|18236.93|0
1641485880000|2022-01-06 16:18:00|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|0
1641485890000|2022-01-06 16:18:10|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|0
1641485910000|2022-01-06 16:18:30|18241.62|18241.62|18241.62|18241.62|18241.62|18241.62|18241.62|18241.62|0
1641485940000|2022-01-06 16:19:00|18247.81|18247.81|18249.69|18249.69|18249.69|18249.69|18247.81|18247.81|0
1641485960000|2022-01-06 16:19:20|18250.45|18250.45|18244.25|18244.25|18250.45|18250.45|18244.25|18244.25|0
1641485970000|2022-01-06 16:19:30|18250.45|18250.45|18246.8|18246.8|18250.45|18250.45|18246.8|18246.8|0
1641485980000|2022-01-06 16:19:40|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|0
1641486000000|2022-01-06 16:20:00|18246.8|18246.8|18247.29|18247.29|18247.29|18247.29|18246.8|18246.8|0
1641486010000|2022-01-06 16:20:10|18246.54|18246.54|18247.51|18247.51|18247.51|18247.51|18246.54|18246.54|0
1641486020000|2022-01-06 16:20:20|18244.42|18244.42|18244.42|18244.42|18244.42|18244.42|18244.42|18244.42|0
1641486030000|2022-01-06 16:20:30|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|0
1641486050000|2022-01-06 16:20:50|18246.87|18246.87|18246.87|18246.87|18246.87|18246.87|18246.87|18246.87|0
1641486060000|2022-01-06 16:21:00|18248|18248|18248|18248|18248|18248|18248|18248|0
1641486100000|2022-01-06 16:21:40|18244.9|18244.9|18244.9|18244.9|18244.9|18244.9|18244.9|18244.9|0
1641486110000|2022-01-06 16:21:50|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|0
1641486120000|2022-01-06 16:22:00|18228.06|18228.06|18228.06|18228.06|18228.06|18228.06|18228.06|18228.06|0
1641486130000|2022-01-06 16:22:10|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|0
1641486140000|2022-01-06 16:22:20|18225.72|18225.72|18228.82|18228.82|18228.82|18228.82|18225.72|18225.72|0
1641486170000|2022-01-06 16:22:50|18229.19|18229.19|18231.08|18231.08|18231.08|18231.08|18229.19|18229.19|0
1641486180000|2022-01-06 16:23:00|18232.36|18232.36|18233.6|18233.6|18233.6|18233.6|18231.72|18231.72|0
1641486190000|2022-01-06 16:23:10|18232.47|18232.47|18232.47|18232.47|18232.47|18232.47|18232.47|18232.47|0
1641486200000|2022-01-06 16:23:20|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|0
1641486220000|2022-01-06 16:23:40|18247.8|18247.8|18249.53|18249.53|18249.53|18249.53|18247.8|18247.8|0
1641486230000|2022-01-06 16:23:50|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|0
1641486240000|2022-01-06 16:24:00|18250.45|18250.45|18247.35|18247.35|18250.45|18250.45|18247.35|18247.35|0
1641486250000|2022-01-06 16:24:10|18248.1|18248.1|18248.1|18248.1|18248.1|18248.1|18248.1|18248.1|0
1641486260000|2022-01-06 16:24:20|18251.2|18251.2|18247.35|18247.35|18251.2|18251.2|18246.71|18246.71|0
1641486270000|2022-01-06 16:24:30|18241.16|18241.16|18244.25|18244.25|18244.25|18244.25|18241.16|18241.16|0
1641486290000|2022-01-06 16:24:50|18244.89|18244.89|18241.8|18241.8|18244.89|18244.89|18241.8|18241.8|0
1641486300000|2022-01-06 16:25:00|18240.67|18240.67|18240.67|18240.67|18240.67|18240.67|18240.67|18240.67|0
1641486310000|2022-01-06 16:25:10|18237.57|18237.57|18238.74|18238.74|18240.67|18240.67|18237.57|18237.57|0
1641486330000|2022-01-06 16:25:30|18232.55|18232.55|18232.55|18232.55|18232.55|18232.55|18232.55|18232.55|0
1641486340000|2022-01-06 16:25:40|18231.45|18231.45|18230.81|18230.81|18232.74|18232.74|18230.81|18230.81|0
1641486350000|2022-01-06 16:25:50|18231.94|18231.94|18233.6|18233.6|18234.24|18234.24|18231.94|18231.94|0
1641486360000|2022-01-06 16:26:00|18234.7|18234.7|18234.7|18234.7|18234.7|18234.7|18234.7|18234.7|0
1641486370000|2022-01-06 16:26:10|18235.34|18235.34|18219.25|18219.25|18235.34|18235.34|18216.16|18216.16|0
1641486380000|2022-01-06 16:26:20|18216.16|18216.16|18216.16|18216.16|18219.25|18219.25|18216.16|18216.16|0
1641486390000|2022-01-06 16:26:30|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|0
1641486410000|2022-01-06 16:26:50|18216.16|18216.16|18216.16|18216.16|18216.16|18216.16|18216.16|18216.16|0
1641486420000|2022-01-06 16:27:00|18213.06|18213.06|18213.06|18213.06|18213.06|18213.06|18213.06|18213.06|0
1641486430000|2022-01-06 16:27:10|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|18212.57|0
1641486440000|2022-01-06 16:27:20|18213.21|18213.21|18216.31|18216.31|18216.31|18216.31|18213.21|18213.21|0
1641486450000|2022-01-06 16:27:30|18232.4|18232.4|18232.4|18232.4|18232.4|18232.4|18232.4|18232.4|0
1641486460000|2022-01-06 16:27:40|18231.11|18231.11|18231.11|18231.11|18231.11|18231.11|18231.11|18231.11|0
1641486470000|2022-01-06 16:27:50|18229.61|18229.61|18230.74|18230.74|18230.74|18230.74|18229.61|18229.61|0
1641486480000|2022-01-06 16:28:00|18231.38|18231.38|18231.38|18231.38|18231.38|18231.38|18231.38|18231.38|0
1641486490000|2022-01-06 16:28:10|18228.28|18228.28|18228.28|18228.28|18228.28|18228.28|18228.28|18228.28|0
1641486510000|2022-01-06 16:28:30|18227.79|18227.79|18228.43|18228.43|18228.43|18228.43|18224.7|18224.7|0
1641486540000|2022-01-06 16:29:00|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|0
1641486560000|2022-01-06 16:29:20|18229.72|18229.72|18229.72|18229.72|18229.72|18229.72|18229.72|18229.72|0
1641486570000|2022-01-06 16:29:30|18227.15|18227.15|18225.65|18225.65|18227.15|18227.15|18225.65|18225.65|0
1641486580000|2022-01-06 16:29:40|18222.55|18222.55|18222.55|18222.55|18222.55|18222.55|18222.55|18222.55|0
1641486590000|2022-01-06 16:29:50|18222.06|18222.06|18220.47|18220.47|18222.06|18222.06|18215.87|18215.87|0
1641543300000|2022-01-07 08:15:00|18212.68|18212.68|18212.68|18212.68|18212.68|18212.68|18212.68|18212.68|0
1641543330000|2022-01-07 08:15:30|18206.27|18206.27|18176.4|18176.4|18206.27|18206.27|18176.4|18176.4|0
1641543340000|2022-01-07 08:15:40|18192.48|18192.48|18208.57|18208.57|18208.57|18208.57|18192.48|18192.48|0
1641543360000|2022-01-07 08:16:00|18201.42|18201.42|18206.31|18206.31|18208.57|18208.57|18200.67|18200.67|0
1641543370000|2022-01-07 08:16:10|18201.8|18201.8|18201.8|18201.8|18201.8|18201.8|18201.8|18201.8|0
1641543380000|2022-01-07 08:16:20|18201.25|18201.25|18197.3|18197.3|18201.8|18201.8|18197.3|18197.3|0
1641543390000|2022-01-07 08:16:30|18201.15|18201.15|18201.15|18201.15|18201.15|18201.15|18201.15|18201.15|0
1641543500000|2022-01-07 08:18:20|18200.06|18200.06|18197.8|18197.8|18201.94|18201.94|18197.8|18197.8|0
1641543510000|2022-01-07 08:18:30|18196.52|18196.52|18196.52|18196.52|18196.52|18196.52|18196.52|18196.52|0
1641543520000|2022-01-07 08:18:40|18192.02|18192.02|18181.45|18181.45|18192.02|18192.02|18179.42|18179.42|0
1641543530000|2022-01-07 08:18:50|18177.31|18177.31|18169.61|18169.61|18177.31|18177.31|18169.61|18169.61|0
1641543540000|2022-01-07 08:19:00|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|0
1641543550000|2022-01-07 08:19:10|18166.94|18166.94|18166.56|18166.56|18166.94|18166.94|18166.56|18166.56|0
1641543590000|2022-01-07 08:19:50|18165.92|18165.92|18155.12|18155.12|18165.92|18165.92|18155.12|18155.12|0
1641543600000|2022-01-07 08:20:00|18153.24|18153.24|18153.24|18153.24|18153.24|18153.24|18153.24|18153.24|0
1641543610000|2022-01-07 08:20:10|18151.36|18151.36|18143.52|18143.52|18151.36|18151.36|18143.52|18143.52|0
1641543620000|2022-01-07 08:20:20|18142.01|18142.01|18143.52|18143.52|18143.52|18143.52|18142.01|18142.01|0
1641543630000|2022-01-07 08:20:30|18143.14|18143.14|18142.39|18142.39|18143.14|18143.14|18141.26|18141.26|0
1641543640000|2022-01-07 08:20:40|18145.49|18145.49|18142.39|18142.39|18145.49|18145.49|18142.39|18142.39|0
1641543660000|2022-01-07 08:21:00|18141.26|18141.26|18141.26|18141.26|18141.26|18141.26|18141.26|18141.26|0
1641543680000|2022-01-07 08:21:20|18145.11|18145.11|18143.19|18143.19|18145.11|18145.11|18143.19|18143.19|0
1641543690000|2022-01-07 08:21:30|18146.28|18146.28|18151.75|18151.75|18151.75|18151.75|18146.28|18146.28|0
1641543710000|2022-01-07 08:21:50|18156.24|18156.24|18152.39|18152.39|18156.24|18156.24|18152.39|18152.39|0
1641543720000|2022-01-07 08:22:00|18155.03|18155.03|18155.4|18155.4|18155.4|18155.4|18155.03|18155.03|0
1641543730000|2022-01-07 08:22:10|18155.95|18155.95|18155.95|18155.95|18155.95|18155.95|18155.95|18155.95|0
1641543770000|2022-01-07 08:22:50|18153.69|18153.69|18153.32|18153.32|18153.69|18153.69|18153.32|18153.32|0
1641543800000|2022-01-07 08:23:20|18150.75|18150.75|18150.75|18150.75|18150.75|18150.75|18150.75|18150.75|0
1641543820000|2022-01-07 08:23:40|18152.67|18152.67|18152.67|18152.67|18152.67|18152.67|18152.67|18152.67|0
1641543830000|2022-01-07 08:23:50|18153.32|18153.32|18155.77|18155.77|18155.77|18155.77|18152.67|18152.67|0
1641543840000|2022-01-07 08:24:00|18158.87|18158.87|18158.87|18158.87|18158.87|18158.87|18158.87|18158.87|0
1641543900000|2022-01-07 08:25:00|18146.48|18146.48|18136.82|18136.82|18146.48|18146.48|18136.82|18136.82|0
1641543910000|2022-01-07 08:25:10|18133.72|18133.72|18132.07|18132.07|18133.72|18133.72|18130.62|18130.62|0
1641543920000|2022-01-07 08:25:20|18128.98|18128.98|18111.32|18111.32|18128.98|18128.98|18111.32|18111.32|0
1641543930000|2022-01-07 08:25:30|18113.58|18113.58|18107.1|18107.1|18113.58|18113.58|18107.1|18107.1|0
1641543940000|2022-01-07 08:25:40|18106.55|18106.55|18106.55|18106.55|18106.55|18106.55|18106.55|18106.55|0
1641543950000|2022-01-07 08:25:50|18107.68|18107.68|18103.18|18103.18|18107.68|18107.68|18103.18|18103.18|0
1641543960000|2022-01-07 08:26:00|18102.64|18102.64|18102.64|18102.64|18102.64|18102.64|18102.64|18102.64|0
1641543970000|2022-01-07 08:26:10|18101.88|18101.88|18106.38|18106.38|18106.38|18106.38|18101.88|18101.88|0
1641543980000|2022-01-07 08:26:20|18109.47|18109.47|18109.47|18109.47|18109.47|18109.47|18109.47|18109.47|0
1641543990000|2022-01-07 08:26:30|18103.28|18103.28|18103.28|18103.28|18103.28|18103.28|18103.28|18103.28|0
1641544030000|2022-01-07 08:27:10|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|0
1641544040000|2022-01-07 08:27:20|18095.99|18095.99|18094.89|18094.89|18095.99|18095.99|18094.89|18094.89|0
1641544050000|2022-01-07 08:27:30|18104.82|18104.82|18095.53|18095.53|18105.37|18105.37|18095.53|18095.53|0
1641544090000|2022-01-07 08:28:10|18098.1|18098.1|18098.1|18098.1|18098.1|18098.1|18098.1|18098.1|0
1641544100000|2022-01-07 08:28:20|18098.74|18098.74|18098.74|18098.74|18098.74|18098.74|18098.74|18098.74|0
1641544110000|2022-01-07 08:28:30|18095.53|18095.53|18095.53|18095.53|18095.53|18095.53|18095.53|18095.53|0
1641544130000|2022-01-07 08:28:50|18097.04|18097.04|18097.04|18097.04|18097.04|18097.04|18097.04|18097.04|0
1641544150000|2022-01-07 08:29:10|18086.3|18086.3|18086.3|18086.3|18086.3|18086.3|18086.3|18086.3|0
1641544170000|2022-01-07 08:29:30|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|0
1641544180000|2022-01-07 08:29:40|18095.06|18095.06|18113.99|18113.99|18113.99|18113.99|18095.06|18095.06|0
1641544190000|2022-01-07 08:29:50|18117.2|18117.2|18117.2|18117.2|18117.2|18117.2|18117.2|18117.2|0
1641544200000|2022-01-07 08:30:00|18116.56|18116.56|18116.56|18116.56|18116.56|18116.56|18116.56|18116.56|0
1641544220000|2022-01-07 08:30:20|18113.99|18113.99|18096.49|18096.49|18113.99|18113.99|18096.49|18096.49|0
1641544260000|2022-01-07 08:31:00|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|0
1641544330000|2022-01-07 08:32:10|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|0
1641544340000|2022-01-07 08:32:20|18096.18|18096.18|18097.31|18097.31|18097.31|18097.31|18096.18|18096.18|0
1641544350000|2022-01-07 08:32:30|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|0
1641544380000|2022-01-07 08:33:00|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|0
1641544400000|2022-01-07 08:33:20|18094.61|18094.61|18099.98|18099.98|18099.98|18099.98|18094.61|18094.61|0
1641544430000|2022-01-07 08:33:50|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|0
1641544460000|2022-01-07 08:34:20|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|18101.26|18101.26|0
1641544470000|2022-01-07 08:34:30|18105.07|18105.07|18105.07|18105.07|18105.07|18105.07|18105.07|18105.07|0
1641544510000|2022-01-07 08:35:10|18101.97|18101.97|18101.97|18101.97|18101.97|18101.97|18101.97|18101.97|0
1641544520000|2022-01-07 08:35:20|18105.07|18105.07|18108.16|18108.16|18108.16|18108.16|18105.07|18105.07|0
1641544530000|2022-01-07 08:35:30|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|0
1641544540000|2022-01-07 08:35:40|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|0
1641544550000|2022-01-07 08:35:50|18103.97|18103.97|18103.97|18103.97|18103.97|18103.97|18103.97|18103.97|0
1641544570000|2022-01-07 08:36:10|18104.72|18104.72|18106.6|18106.6|18106.6|18106.6|18104.72|18104.72|0
1641544630000|2022-01-07 08:37:10|18109.7|18109.7|18109.7|18109.7|18109.7|18109.7|18109.7|18109.7|0
1641544640000|2022-01-07 08:37:20|18112.27|18112.27|18112.27|18112.27|18112.27|18112.27|18112.27|18112.27|0
1641544660000|2022-01-07 08:37:40|18115.01|18115.01|18118.86|18118.86|18118.86|18118.86|18115.01|18115.01|0
1641544740000|2022-01-07 08:39:00|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|0
1641544770000|2022-01-07 08:39:30|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|0
1641544800000|2022-01-07 08:40:00|18120.57|18120.57|18120.57|18120.57|18120.57|18120.57|18120.57|18120.57|0
1641544810000|2022-01-07 08:40:10|18123.78|18123.78|18123.13|18123.13|18123.78|18123.78|18123.13|18123.13|0
1641544820000|2022-01-07 08:40:20|18121.85|18121.85|18117.56|18117.56|18121.85|18121.85|18117.56|18117.56|0
1641544880000|2022-01-07 08:41:20|18118.69|18118.69|18118.69|18118.69|18118.69|18118.69|18118.69|18118.69|0
1641544890000|2022-01-07 08:41:30|18121.89|18121.89|18121.89|18121.89|18121.89|18121.89|18121.89|18121.89|0
1641544900000|2022-01-07 08:41:40|18124.99|18124.99|18125.63|18125.63|18125.63|18125.63|18124.99|18124.99|0
1641544920000|2022-01-07 08:42:00|18128.73|18128.73|18128.73|18128.73|18128.73|18128.73|18128.73|18128.73|0
1641544940000|2022-01-07 08:42:20|18129.37|18129.37|18129.75|18129.75|18129.75|18129.75|18129.37|18129.37|0
1641544990000|2022-01-07 08:43:10|18128.1|18128.1|18128.85|18128.85|18128.85|18128.85|18128.1|18128.1|0
1641545030000|2022-01-07 08:43:50|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|0
1641545040000|2022-01-07 08:44:00|18130.5|18130.5|18128.85|18128.85|18130.5|18130.5|18128.85|18128.85|0
1641545050000|2022-01-07 08:44:10|18131.49|18131.49|18131.49|18131.49|18131.49|18131.49|18131.49|18131.49|0
1641545090000|2022-01-07 08:44:50|18134.7|18134.7|18132.77|18132.77|18134.7|18134.7|18132.77|18132.77|0
1641545100000|2022-01-07 08:45:00|18133.52|18133.52|18133.52|18133.52|18133.52|18133.52|18133.52|18133.52|0
1641545280000|2022-01-07 08:48:00|18132.43|18132.43|18132.43|18132.43|18132.43|18132.43|18132.43|18132.43|0
1641545290000|2022-01-07 08:48:10|18132.98|18132.98|18137.29|18137.29|18139.17|18139.17|18132.98|18132.98|0
1641545330000|2022-01-07 08:48:50|18136.91|18136.91|18136.91|18136.91|18136.91|18136.91|18136.91|18136.91|0
1641545340000|2022-01-07 08:49:00|18135.78|18135.78|18135.78|18135.78|18135.78|18135.78|18135.78|18135.78|0
1641545350000|2022-01-07 08:49:10|18132.69|18132.69|18132.69|18132.69|18132.69|18132.69|18132.69|18132.69|0
1641545410000|2022-01-07 08:50:10|18133.23|18133.23|18137.31|18137.31|18137.31|18137.31|18133.23|18133.23|0
1641545420000|2022-01-07 08:50:20|18134.21|18134.21|18134.21|18134.21|18134.21|18134.21|18134.21|18134.21|0
1641545470000|2022-01-07 08:51:10|18134.96|18134.96|18134.21|18134.21|18134.96|18134.96|18134.21|18134.21|0
1641545480000|2022-01-07 08:51:20|18126.51|18126.51|18120.2|18120.2|18126.51|18126.51|18120.2|18120.2|0
1641545490000|2022-01-07 08:51:30|18123.3|18123.3|18123.94|18123.94|18125.23|18125.23|18123.3|18123.3|0
1641545520000|2022-01-07 08:52:00|18125.07|18125.07|18126.2|18126.2|18126.2|18126.2|18125.07|18125.07|0
1641545580000|2022-01-07 08:53:00|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|0
1641545640000|2022-01-07 08:54:00|18129.41|18129.41|18131.33|18131.33|18132.62|18132.62|18129.41|18129.41|0
1641545700000|2022-01-07 08:55:00|18128.24|18128.24|18128.24|18128.24|18128.24|18128.24|18128.24|18128.24|0
1641545710000|2022-01-07 08:55:10|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|0
1641545750000|2022-01-07 08:55:50|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|0
1641545810000|2022-01-07 08:56:50|18129.45|18129.45|18129.45|18129.45|18129.45|18129.45|18129.45|18129.45|0
1641545820000|2022-01-07 08:57:00|18130.21|18130.21|18131.71|18131.71|18131.71|18131.71|18130.21|18130.21|0
1641545830000|2022-01-07 08:57:10|18134.81|18134.81|18134.81|18134.81|18134.81|18134.81|18134.81|18134.81|0
1641545840000|2022-01-07 08:57:20|18135.18|18135.18|18139.03|18139.03|18139.03|18139.03|18135.18|18135.18|0
1641545920000|2022-01-07 08:58:40|18142.13|18142.13|18142.13|18142.13|18142.13|18142.13|18142.13|18142.13|0
1641545930000|2022-01-07 08:58:50|18141.03|18141.03|18141.03|18141.03|18141.03|18141.03|18141.03|18141.03|0
1641545960000|2022-01-07 08:59:20|18135.77|18135.77|18135.39|18135.39|18135.77|18135.77|18135.39|18135.39|0
1641545990000|2022-01-07 08:59:50|18136.03|18136.03|18132.18|18132.18|18136.03|18136.03|18132.18|18132.18|0
1641546000000|2022-01-07 09:00:00|18136.03|18136.03|18136.78|18136.78|18136.78|18136.78|18136.03|18136.03|0
1641546040000|2022-01-07 09:00:40|18138.07|18138.07|18136.78|18136.78|18138.07|18138.07|18136.78|18136.78|0
1641546060000|2022-01-07 09:01:00|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1641546070000|2022-01-07 09:01:10|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|0
1641546090000|2022-01-07 09:01:30|18133.34|18133.34|18135.9|18135.9|18135.9|18135.9|18133.34|18133.34|0
1641546140000|2022-01-07 09:02:20|18132.05|18132.05|18135.26|18135.26|18135.26|18135.26|18132.05|18132.05|0
1641546160000|2022-01-07 09:02:40|18137.19|18137.19|18135.26|18135.26|18137.19|18137.19|18135.26|18135.26|0
1641546260000|2022-01-07 09:04:20|18136.01|18136.01|18136.01|18136.01|18136.01|18136.01|18136.01|18136.01|0
1641546270000|2022-01-07 09:04:30|18137.3|18137.3|18137.94|18137.94|18137.94|18137.94|18137.3|18137.3|0
1641546280000|2022-01-07 09:04:40|18141.03|18141.03|18153.42|18153.42|18153.42|18153.42|18141.03|18141.03|0
1641546290000|2022-01-07 09:04:50|18156.52|18156.52|18153.42|18153.42|18156.52|18156.52|18153.42|18153.42|0
1641546300000|2022-01-07 09:05:00|18154.93|18154.93|18154.93|18154.93|18154.93|18154.93|18154.93|18154.93|0
1641546370000|2022-01-07 09:06:10|18158.78|18158.78|18160.06|18160.06|18160.06|18160.06|18158.78|18158.78|0
1641546380000|2022-01-07 09:06:20|18162.25|18162.25|18160.61|18160.61|18162.25|18162.25|18160.61|18160.61|0
1641546420000|2022-01-07 09:07:00|18159.97|18159.97|18159.97|18159.97|18159.97|18159.97|18159.97|18159.97|0
1641546530000|2022-01-07 09:08:50|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|0
1641546540000|2022-01-07 09:09:00|18163.55|18163.55|18163.55|18163.55|18163.55|18163.55|18163.55|18163.55|0
1641546620000|2022-01-07 09:10:20|18164.3|18164.3|18167.4|18167.4|18167.4|18167.4|18164.3|18164.3|0
1641546690000|2022-01-07 09:11:30|18173.59|18173.59|18173.59|18173.59|18173.59|18173.59|18173.59|18173.59|0
1641546730000|2022-01-07 09:12:10|18176.69|18176.69|18182.88|18182.88|18182.88|18182.88|18176.69|18176.69|0
1641546770000|2022-01-07 09:12:50|18181|18181|18181|18181|18181|18181|18181|18181|0
1641546780000|2022-01-07 09:13:00|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|0
1641546900000|2022-01-07 09:15:00|18179.12|18179.12|18179.12|18179.12|18179.12|18179.12|18179.12|18179.12|0
1641546950000|2022-01-07 09:15:50|18179.5|18179.5|18179.5|18179.5|18179.5|18179.5|18179.5|18179.5|0
1641546960000|2022-01-07 09:16:00|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|0
1641546970000|2022-01-07 09:16:10|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|0
1641546990000|2022-01-07 09:16:30|18178.66|18178.66|18175.56|18175.56|18178.66|18178.66|18175.56|18175.56|0
1641547000000|2022-01-07 09:16:40|18174.92|18174.92|18170.54|18170.54|18174.92|18174.92|18170.54|18170.54|0
1641547020000|2022-01-07 09:17:00|18167.53|18167.53|18167.53|18167.53|18167.53|18167.53|18167.53|18167.53|0
1641547050000|2022-01-07 09:17:30|18173.3|18173.3|18172.6|18172.6|18175.23|18175.23|18172.6|18172.6|0
1641547060000|2022-01-07 09:17:40|18171.84|18171.84|18171.84|18171.84|18171.84|18171.84|18171.84|18171.84|0
1641547150000|2022-01-07 09:19:10|18181.13|18181.13|18186.4|18186.4|18187.33|18187.33|18181.13|18181.13|0
1641547160000|2022-01-07 09:19:20|18189.5|18189.5|18186.4|18186.4|18189.5|18189.5|18186.4|18186.4|0
1641547190000|2022-01-07 09:19:50|18192.59|18192.59|18189.5|18189.5|18192.59|18192.59|18189.5|18189.5|0
1641547230000|2022-01-07 09:20:30|18195.69|18195.69|18198.79|18198.79|18198.79|18198.79|18195.69|18195.69|0
1641547260000|2022-01-07 09:21:00|18195.69|18195.69|18189.5|18189.5|18195.69|18195.69|18189.5|18189.5|0
1641547320000|2022-01-07 09:22:00|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|0
1641547330000|2022-01-07 09:22:10|18193.88|18193.88|18200.99|18200.99|18200.99|18200.99|18193.88|18193.88|0
1641547340000|2022-01-07 09:22:20|18197.98|18197.98|18197.98|18197.98|18197.98|18197.98|18197.98|18197.98|0
1641547350000|2022-01-07 09:22:30|18200.61|18200.61|18203.47|18203.47|18204.38|18204.38|18200.61|18200.61|0
1641547370000|2022-01-07 09:22:50|18199.62|18199.62|18200.9|18200.9|18200.9|18200.9|18199.62|18199.62|0
1641547380000|2022-01-07 09:23:00|18199.4|18199.4|18199.4|18199.4|18199.4|18199.4|18199.4|18199.4|0
1641547410000|2022-01-07 09:23:30|18198.3|18198.3|18200.18|18200.18|18200.18|18200.18|18198.3|18198.3|0
1641547490000|2022-01-07 09:24:50|18199.54|18199.54|18199.54|18199.54|18199.54|18199.54|18199.54|18199.54|0
1641547540000|2022-01-07 09:25:40|18197.35|18197.35|18197.35|18197.35|18197.35|18197.35|18197.35|18197.35|0
1641547550000|2022-01-07 09:25:50|18197.89|18197.89|18197.89|18197.89|18197.89|18197.89|18197.89|18197.89|0
1641547560000|2022-01-07 09:26:00|18196.8|18196.8|18193.79|18193.79|18196.8|18196.8|18193.79|18193.79|0
1641547580000|2022-01-07 09:26:20|18200.62|18200.62|18200.09|18200.09|18209.38|18209.38|18200.09|18200.09|0
1641547590000|2022-01-07 09:26:30|18200.73|18200.73|18200.73|18200.73|18200.73|18200.73|18200.73|18200.73|0
1641547600000|2022-01-07 09:26:40|18202.02|18202.02|18202.02|18202.02|18202.02|18202.02|18202.02|18202.02|0
1641547620000|2022-01-07 09:27:00|18203.3|18203.3|18202.02|18202.02|18203.94|18203.94|18202.02|18202.02|0
1641547650000|2022-01-07 09:27:30|18200.73|18200.73|18200.73|18200.73|18200.73|18200.73|18200.73|18200.73|0
1641547680000|2022-01-07 09:28:00|18205.23|18205.23|18203.3|18203.3|18205.87|18205.87|18203.3|18203.3|0
1641547690000|2022-01-07 09:28:10|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|0
1641547710000|2022-01-07 09:28:30|18195.98|18195.98|18193.41|18193.41|18195.98|18195.98|18193.41|18193.41|0
1641547740000|2022-01-07 09:29:00|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|0
1641547750000|2022-01-07 09:29:10|18194.7|18194.7|18194.7|18194.7|18194.7|18194.7|18194.7|18194.7|0
1641547780000|2022-01-07 09:29:40|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|0
1641547800000|2022-01-07 09:30:00|18204.58|18204.58|18204.58|18204.58|18204.58|18204.58|18204.58|18204.58|0
1641547810000|2022-01-07 09:30:10|18206.09|18206.09|18206.2|18206.2|18206.84|18206.84|18206.09|18206.09|0
1641547840000|2022-01-07 09:30:40|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|0
1641547850000|2022-01-07 09:30:50|18202.99|18202.99|18202.99|18202.99|18202.99|18202.99|18202.99|18202.99|0
1641547870000|2022-01-07 09:31:10|18199.78|18199.78|18199.14|18199.14|18199.78|18199.78|18199.14|18199.14|0
1641547900000|2022-01-07 09:31:40|18196.51|18196.51|18195.38|18195.38|18196.51|18196.51|18195.38|18195.38|0
1641547950000|2022-01-07 09:32:30|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|0
1641548030000|2022-01-07 09:33:50|18193.57|18193.57|18193.57|18193.57|18193.57|18193.57|18193.57|18193.57|0
1641548040000|2022-01-07 09:34:00|18193.19|18193.19|18193.19|18193.19|18193.19|18193.19|18193.19|18193.19|0
1641548070000|2022-01-07 09:34:30|18195.11|18195.11|18193.19|18193.19|18195.11|18195.11|18193.19|18193.19|0
1641548130000|2022-01-07 09:35:30|18196.29|18196.29|18196.29|18196.29|18196.29|18196.29|18196.29|18196.29|0
1641548150000|2022-01-07 09:35:50|18211.35|18211.35|18215.69|18215.69|18215.69|18215.69|18211.35|18211.35|0
1641548160000|2022-01-07 09:36:00|18217.57|18217.57|18224.04|18224.04|18224.04|18224.04|18217.57|18217.57|0
1641548190000|2022-01-07 09:36:30|18222.76|18222.76|18222.76|18222.76|18222.76|18222.76|18222.76|18222.76|0
1641548230000|2022-01-07 09:37:10|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|0
1641548250000|2022-01-07 09:37:30|18216.56|18216.56|18216.56|18216.56|18216.56|18216.56|18216.56|18216.56|0
1641548270000|2022-01-07 09:37:50|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|0
1641548280000|2022-01-07 09:38:00|18221.16|18221.16|18221.16|18221.16|18221.16|18221.16|18221.16|18221.16|0
1641548290000|2022-01-07 09:38:10|18218.07|18218.07|18218.07|18218.07|18218.07|18218.07|18218.07|18218.07|0
1641548320000|2022-01-07 09:38:40|18214.97|18214.97|18211.88|18211.88|18214.97|18214.97|18211.88|18211.88|0
1641548330000|2022-01-07 09:38:50|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|0
1641548340000|2022-01-07 09:39:00|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|0
1641548350000|2022-01-07 09:39:10|18204.11|18204.11|18204.11|18204.11|18204.11|18204.11|18204.11|18204.11|0
1641548360000|2022-01-07 09:39:20|18208.6|18208.6|18208.6|18208.6|18208.6|18208.6|18208.6|18208.6|0
1641548370000|2022-01-07 09:39:30|18207.09|18207.09|18204|18204|18207.09|18207.09|18204|18204|0
1641548400000|2022-01-07 09:40:00|18207.09|18207.09|18204|18204|18207.09|18207.09|18204|18204|0
1641548420000|2022-01-07 09:40:20|18205.09|18205.09|18204.54|18204.54|18205.09|18205.09|18204|18204|0
1641548460000|2022-01-07 09:41:00|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|18206.19|0
1641548570000|2022-01-07 09:42:50|18203.62|18203.62|18203.62|18203.62|18203.62|18203.62|18203.62|18203.62|0
1641548580000|2022-01-07 09:43:00|18204.91|18204.91|18204.91|18204.91|18204.91|18204.91|18204.91|18204.91|0
1641548600000|2022-01-07 09:43:20|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|0
1641548610000|2022-01-07 09:43:30|18210.46|18210.46|18210.46|18210.46|18210.46|18210.46|18210.46|18210.46|0
1641548630000|2022-01-07 09:43:50|18210.08|18210.08|18210.46|18210.46|18210.46|18210.46|18210.08|18210.08|0
1641548640000|2022-01-07 09:44:00|18209.71|18209.71|18209.71|18209.71|18209.71|18209.71|18209.71|18209.71|0
1641548660000|2022-01-07 09:44:20|18206.96|18206.96|18208.06|18208.06|18208.06|18208.06|18206.96|18206.96|0
1641548670000|2022-01-07 09:44:30|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|0
1641548680000|2022-01-07 09:44:40|18204.21|18204.21|18201.95|18201.95|18204.21|18204.21|18201.95|18201.95|0
1641548700000|2022-01-07 09:45:00|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|18199.39|0
1641548710000|2022-01-07 09:45:10|18198.75|18198.75|18198.75|18198.75|18198.75|18198.75|18198.75|18198.75|0
1641548740000|2022-01-07 09:45:40|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|0
1641548750000|2022-01-07 09:45:50|18200.52|18200.52|18198.7|18198.7|18204.9|18204.9|18198.7|18198.7|0
1641548760000|2022-01-07 09:46:00|18199.99|18199.99|18199.99|18199.99|18199.99|18199.99|18199.99|18199.99|0
1641548780000|2022-01-07 09:46:20|18199.61|18199.61|18199.23|18199.23|18199.61|18199.61|18199.23|18199.23|0
1641548810000|2022-01-07 09:46:50|18215.32|18215.32|18215.32|18215.32|18215.32|18215.32|18215.32|18215.32|0
1641548820000|2022-01-07 09:47:00|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|0
1641548860000|2022-01-07 09:47:40|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|0
1641548930000|2022-01-07 09:48:50|18219.66|18219.66|18219.01|18219.01|18219.66|18219.66|18219.01|18219.01|0
1641548960000|2022-01-07 09:49:20|18215.92|18215.92|18215.92|18215.92|18215.92|18215.92|18215.92|18215.92|0
1641549010000|2022-01-07 09:50:10|18214.79|18214.79|18213.28|18213.28|18214.79|18214.79|18213.28|18213.28|0
1641549050000|2022-01-07 09:50:50|18213.66|18213.66|18213.66|18213.66|18213.66|18213.66|18213.66|18213.66|0
1641549110000|2022-01-07 09:51:50|18213.02|18213.02|18213.02|18213.02|18213.02|18213.02|18213.02|18213.02|0
1641549120000|2022-01-07 09:52:00|18213.77|18213.77|18213.77|18213.77|18213.77|18213.77|18213.77|18213.77|0
1641549130000|2022-01-07 09:52:10|18216.34|18216.34|18213.86|18213.86|18216.34|18216.34|18213.86|18213.86|0
1641549170000|2022-01-07 09:52:50|18214.99|18214.99|18216.5|18216.5|18216.5|18216.5|18214.99|18214.99|0
1641549270000|2022-01-07 09:54:30|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|0
1641549300000|2022-01-07 09:55:00|18202.34|18202.34|18190.41|18190.41|18202.34|18202.34|18190.41|18190.41|0
1641549340000|2022-01-07 09:55:40|18190.04|18190.04|18190.04|18190.04|18190.04|18190.04|18190.04|18190.04|0
1641549420000|2022-01-07 09:57:00|18196.23|18196.23|18196.23|18196.23|18196.23|18196.23|18196.23|18196.23|0
1641549440000|2022-01-07 09:57:20|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|0
1641549450000|2022-01-07 09:57:30|18194.42|18194.42|18194.42|18194.42|18194.42|18194.42|18194.42|18194.42|0
1641549500000|2022-01-07 09:58:20|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|0
1641549520000|2022-01-07 09:58:40|18193.62|18193.62|18193.62|18193.62|18193.62|18193.62|18193.62|18193.62|0
1641549530000|2022-01-07 09:58:50|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|0
1641549550000|2022-01-07 09:59:10|18188.6|18188.6|18188.6|18188.6|18188.6|18188.6|18188.6|18188.6|0
1641549590000|2022-01-07 09:59:50|18187.5|18187.5|18185.65|18185.65|18187.5|18187.5|18185.65|18185.65|0
1641549600000|2022-01-07 10:00:00|18184.9|18184.9|18184.9|18184.9|18184.9|18184.9|18184.9|18184.9|0
1641549610000|2022-01-07 10:00:10|18182.95|18182.95|18182.95|18182.95|18182.95|18182.95|18182.95|18182.95|0
1641549640000|2022-01-07 10:00:40|18183.59|18183.59|18183.59|18183.59|18183.59|18183.59|18183.59|18183.59|0
1641549650000|2022-01-07 10:00:50|18184.72|18184.72|18184.72|18184.72|18184.72|18184.72|18184.72|18184.72|0
1641549660000|2022-01-07 10:01:00|18187.82|18187.82|18188.91|18188.91|18188.91|18188.91|18187.82|18187.82|0
1641549720000|2022-01-07 10:02:00|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|0
1641549760000|2022-01-07 10:02:40|18189.67|18189.67|18189.67|18189.67|18189.67|18189.67|18189.67|18189.67|0
1641549770000|2022-01-07 10:02:50|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|0
1641549830000|2022-01-07 10:03:50|18182.72|18182.72|18182.72|18182.72|18182.72|18182.72|18182.72|18182.72|0
1641550030000|2022-01-07 10:07:10|18183.69|18183.69|18183.69|18183.69|18183.69|18183.69|18183.69|18183.69|0
1641550070000|2022-01-07 10:07:50|18189.89|18189.89|18189.89|18189.89|18189.89|18189.89|18189.89|18189.89|0
1641550140000|2022-01-07 10:09:00|18187.63|18187.63|18185.37|18185.37|18187.63|18187.63|18185.37|18185.37|0
1641550150000|2022-01-07 10:09:10|18187.3|18187.3|18188.58|18188.58|18188.58|18188.58|18187.3|18187.3|0
1641550160000|2022-01-07 10:09:20|18190.09|18190.09|18190.09|18190.09|18190.09|18190.09|18190.09|18190.09|0
1641550270000|2022-01-07 10:11:10|18191.22|18191.22|18191.22|18191.22|18191.22|18191.22|18191.22|18191.22|0
1641550290000|2022-01-07 10:11:30|18188.01|18188.01|18187.37|18187.37|18188.01|18188.01|18187.37|18187.37|0
1641550300000|2022-01-07 10:11:40|18186.72|18186.72|18188.65|18188.65|18188.65|18188.65|18186.72|18186.72|0
1641550320000|2022-01-07 10:12:00|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|0
1641550400000|2022-01-07 10:13:20|18191.55|18191.55|18200.22|18200.22|18200.22|18200.22|18191.55|18191.55|0
1641550410000|2022-01-07 10:13:30|18203.32|18203.32|18203.32|18203.32|18203.32|18203.32|18203.32|18203.32|0
1641550470000|2022-01-07 10:14:30|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|0
1641550520000|2022-01-07 10:15:20|18201.13|18201.13|18201.77|18201.77|18201.77|18201.77|18201.13|18201.13|0
1641550540000|2022-01-07 10:15:40|18204.87|18204.87|18204.87|18204.87|18204.87|18204.87|18204.87|18204.87|0
1641550550000|2022-01-07 10:15:50|18207.96|18207.96|18207.96|18207.96|18207.96|18207.96|18207.96|18207.96|0
1641550570000|2022-01-07 10:16:10|18209.89|18209.89|18209.89|18209.89|18209.89|18209.89|18209.89|18209.89|0
1641550580000|2022-01-07 10:16:20|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|0
1641550600000|2022-01-07 10:16:40|18220.6|18220.6|18220.22|18220.22|18220.6|18220.6|18220.22|18220.22|0
1641550630000|2022-01-07 10:17:10|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|0
1641550650000|2022-01-07 10:17:30|18227.05|18227.05|18227.05|18227.05|18227.05|18227.05|18227.05|18227.05|0
1641550660000|2022-01-07 10:17:40|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|0
1641550710000|2022-01-07 10:18:30|18239.07|18239.07|18239.07|18239.07|18239.07|18239.07|18239.07|18239.07|0
1641550730000|2022-01-07 10:18:50|18240.99|18240.99|18241.63|18241.63|18242.27|18242.27|18240.99|18240.99|0
1641550740000|2022-01-07 10:19:00|18240.99|18240.99|18240.99|18240.99|18240.99|18240.99|18240.99|18240.99|0
1641550760000|2022-01-07 10:19:20|18239.49|18239.49|18231.37|18231.37|18239.49|18239.49|18231.37|18231.37|0
1641550770000|2022-01-07 10:19:30|18232.87|18232.87|18233.51|18233.51|18233.51|18233.51|18232.87|18232.87|0
1641550850000|2022-01-07 10:20:50|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|0
1641550860000|2022-01-07 10:21:00|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|18250.88|0
1641550880000|2022-01-07 10:21:20|18250.51|18250.51|18249.75|18249.75|18250.51|18250.51|18249.75|18249.75|0
1641550910000|2022-01-07 10:21:50|18243.56|18243.56|18243.56|18243.56|18243.56|18243.56|18243.56|18243.56|0
1641550950000|2022-01-07 10:22:30|18237.37|18237.37|18237.37|18237.37|18237.37|18237.37|18237.37|18237.37|0
1641550980000|2022-01-07 10:23:00|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|0
1641551060000|2022-01-07 10:24:20|18234.31|18234.31|18234.31|18234.31|18234.31|18234.31|18234.31|18234.31|0
1641551080000|2022-01-07 10:24:40|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|0
1641551100000|2022-01-07 10:25:00|18236.39|18236.39|18236.39|18236.39|18236.39|18236.39|18236.39|18236.39|0
1641551140000|2022-01-07 10:25:40|18236.92|18236.92|18235.79|18235.79|18236.92|18236.92|18235.79|18235.79|0
1641551180000|2022-01-07 10:26:20|18236.54|18236.54|18236.54|18236.54|18236.54|18236.54|18236.54|18236.54|0
1641551420000|2022-01-07 10:30:20|18235.9|18235.9|18235.79|18235.79|18236.54|18236.54|18235.79|18235.79|0
1641551430000|2022-01-07 10:30:30|18236.89|18236.89|18236.89|18236.89|18236.89|18236.89|18236.89|18236.89|0
1641551520000|2022-01-07 10:32:00|18237.44|18237.44|18241.08|18241.08|18241.08|18241.08|18237.44|18237.44|0
1641551530000|2022-01-07 10:32:10|18247.28|18247.28|18245.64|18245.64|18247.28|18247.28|18244.18|18244.18|0
1641551590000|2022-01-07 10:33:10|18244.14|18244.14|18244.14|18244.14|18244.14|18244.14|18244.14|18244.14|0
1641551630000|2022-01-07 10:33:50|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|18248.63|0
1641551680000|2022-01-07 10:34:40|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|0
1641551700000|2022-01-07 10:35:00|18252.48|18252.48|18250.56|18250.56|18252.48|18252.48|18250.56|18250.56|0
1641551780000|2022-01-07 10:36:20|18247.46|18247.46|18247.46|18247.46|18247.46|18247.46|18247.46|18247.46|0
1641551790000|2022-01-07 10:36:30|18250.56|18250.56|18250.56|18250.56|18250.56|18250.56|18250.56|18250.56|0
1641551820000|2022-01-07 10:37:00|18247.46|18247.46|18247.46|18247.46|18247.46|18247.46|18247.46|18247.46|0
1641551830000|2022-01-07 10:37:10|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|0
1641551840000|2022-01-07 10:37:20|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|0
1641551850000|2022-01-07 10:37:30|18246.64|18246.64|18244.72|18244.72|18248.57|18248.57|18244.72|18244.72|0
1641551860000|2022-01-07 10:37:40|18243.44|18243.44|18243.44|18243.44|18243.44|18243.44|18243.44|18243.44|0
1641551880000|2022-01-07 10:38:00|18243.98|18243.98|18243.98|18243.98|18243.98|18243.98|18243.98|18243.98|0
1641551940000|2022-01-07 10:39:00|18237.79|18237.79|18237.79|18237.79|18237.79|18237.79|18237.79|18237.79|0
1641551980000|2022-01-07 10:39:40|18240.89|18240.89|18241.53|18241.53|18241.53|18241.53|18240.89|18240.89|0
1641552040000|2022-01-07 10:40:40|18242.17|18242.17|18242.17|18242.17|18242.17|18242.17|18242.17|18242.17|0
1641552140000|2022-01-07 10:42:20|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|0
1641552150000|2022-01-07 10:42:30|18251.46|18251.46|18251.46|18251.46|18251.46|18251.46|18251.46|18251.46|0
1641552260000|2022-01-07 10:44:20|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|0
1641552310000|2022-01-07 10:45:10|18249.49|18249.49|18250.78|18250.78|18250.78|18250.78|18249.49|18249.49|0
1641552330000|2022-01-07 10:45:30|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|0
1641552360000|2022-01-07 10:46:00|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|0
1641552400000|2022-01-07 10:46:40|18247.41|18247.41|18247.41|18247.41|18247.41|18247.41|18247.41|18247.41|0
1641552460000|2022-01-07 10:47:40|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|0
1641552480000|2022-01-07 10:48:00|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|0
1641552490000|2022-01-07 10:48:10|18243.34|18243.34|18239.69|18239.69|18243.34|18243.34|18239.69|18239.69|0
1641552500000|2022-01-07 10:48:20|18236.6|18236.6|18236.6|18236.6|18236.6|18236.6|18236.6|18236.6|0
1641552510000|2022-01-07 10:48:30|18232.68|18232.68|18230.64|18230.64|18232.68|18232.68|18230.64|18230.64|0
1641552520000|2022-01-07 10:48:40|18231.93|18231.93|18231.93|18231.93|18231.93|18231.93|18231.93|18231.93|0
1641552530000|2022-01-07 10:48:50|18233.85|18233.85|18233.85|18233.85|18233.85|18233.85|18233.85|18233.85|0
1641552540000|2022-01-07 10:49:00|18232.76|18232.76|18235.23|18235.23|18235.23|18235.23|18232.76|18232.76|0
1641552600000|2022-01-07 10:50:00|18237.15|18237.15|18240.63|18240.63|18240.63|18240.63|18237.15|18237.15|0
1641552640000|2022-01-07 10:50:40|18237.53|18237.53|18237.53|18237.53|18237.53|18237.53|18237.53|18237.53|0
1641552670000|2022-01-07 10:51:10|18221.44|18221.44|18221.44|18221.44|18221.44|18221.44|18221.44|18221.44|0
1641552720000|2022-01-07 10:52:00|18220.9|18220.9|18220.9|18220.9|18220.9|18220.9|18220.9|18220.9|0
1641552730000|2022-01-07 10:52:10|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|0
1641552740000|2022-01-07 10:52:20|18220.35|18220.35|18220.35|18220.35|18220.35|18220.35|18220.35|18220.35|0
1641552800000|2022-01-07 10:53:20|18223.44|18223.44|18226.54|18226.54|18226.54|18226.54|18223.44|18223.44|0
1641552850000|2022-01-07 10:54:10|18225.44|18225.44|18242.63|18242.63|18242.63|18242.63|18225.44|18225.44|0
1641552930000|2022-01-07 10:55:30|18249.04|18249.04|18250.33|18250.33|18250.33|18250.33|18249.04|18249.04|0
1641552960000|2022-01-07 10:56:00|18234.24|18234.24|18234.24|18234.24|18234.24|18234.24|18234.24|18234.24|0
1641552980000|2022-01-07 10:56:20|18231.03|18231.03|18231.03|18231.03|18231.03|18231.03|18231.03|18231.03|0
1641553060000|2022-01-07 10:57:40|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|0
1641553090000|2022-01-07 10:58:10|18232.58|18232.58|18232.58|18232.58|18232.58|18232.58|18232.58|18232.58|0
1641553120000|2022-01-07 10:58:40|18235.68|18235.68|18232.58|18232.58|18235.68|18235.68|18232.58|18232.58|0
1641553200000|2022-01-07 11:00:00|18231.83|18231.83|18231.83|18231.83|18231.83|18231.83|18231.83|18231.83|0
1641553210000|2022-01-07 11:00:10|18228.73|18228.73|18227.27|18227.27|18228.73|18228.73|18227.27|18227.27|0
1641553230000|2022-01-07 11:00:30|18226.17|18226.17|18226.17|18226.17|18226.17|18226.17|18226.17|18226.17|0
1641553240000|2022-01-07 11:00:40|18223.6|18223.6|18224.25|18224.25|18224.25|18224.25|18223.6|18223.6|0
1641553260000|2022-01-07 11:01:00|18222.74|18222.74|18220.86|18220.86|18222.74|18222.74|18220.86|18220.86|0
1641553280000|2022-01-07 11:01:20|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|0
1641553350000|2022-01-07 11:02:30|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|0
1641553360000|2022-01-07 11:02:40|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|0
1641553380000|2022-01-07 11:03:00|18224.65|18224.65|18224.65|18224.65|18224.65|18224.65|18224.65|18224.65|0
1641553420000|2022-01-07 11:03:40|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|0
1641553450000|2022-01-07 11:04:10|18226.65|18226.65|18229.75|18229.75|18229.75|18229.75|18226.65|18226.65|0
1641553510000|2022-01-07 11:05:10|18230.24|18230.24|18230.24|18230.24|18230.24|18230.24|18230.24|18230.24|0
1641553620000|2022-01-07 11:07:00|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|0
1641553640000|2022-01-07 11:07:20|18230.24|18230.24|18230.24|18230.24|18230.24|18230.24|18230.24|18230.24|0
1641553750000|2022-01-07 11:09:10|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|0
1641553760000|2022-01-07 11:09:20|18224.04|18224.04|18224.04|18224.04|18224.04|18224.04|18224.04|18224.04|0
1641553790000|2022-01-07 11:09:50|18222.54|18222.54|18222.54|18222.54|18222.54|18222.54|18222.54|18222.54|0
1641554010000|2022-01-07 11:13:30|18221.03|18221.03|18221.03|18221.03|18221.03|18221.03|18221.03|18221.03|0
1641554030000|2022-01-07 11:13:50|18222.54|18222.54|18222.54|18222.54|18222.54|18222.54|18222.54|18222.54|0
1641554070000|2022-01-07 11:14:30|18226.39|18226.39|18226.39|18226.39|18226.39|18226.39|18226.39|18226.39|0
1641554090000|2022-01-07 11:14:50|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|0
1641554100000|2022-01-07 11:15:00|18232.58|18232.58|18232.58|18232.58|18232.58|18232.58|18232.58|18232.58|0
1641554130000|2022-01-07 11:15:30|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|0
1641554140000|2022-01-07 11:15:40|18247.38|18247.38|18244.82|18244.82|18247.38|18247.38|18244.82|18244.82|0
1641554170000|2022-01-07 11:16:10|18251.01|18251.01|18244.82|18244.82|18251.01|18251.01|18244.82|18244.82|0
1641554200000|2022-01-07 11:16:40|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|0
1641554240000|2022-01-07 11:17:20|18247.07|18247.07|18247.07|18247.07|18247.07|18247.07|18247.07|18247.07|0
1641554260000|2022-01-07 11:17:40|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|0
1641554280000|2022-01-07 11:18:00|18245.99|18245.99|18244.7|18244.7|18245.99|18245.99|18244.7|18244.7|0
1641554400000|2022-01-07 11:20:00|18246.9|18246.9|18245.8|18245.8|18246.9|18246.9|18245.8|18245.8|0
1641554440000|2022-01-07 11:20:40|18245.16|18245.16|18238.21|18238.21|18245.16|18245.16|18238.21|18238.21|0
1641554580000|2022-01-07 11:23:00|18237.66|18237.66|18237.66|18237.66|18237.66|18237.66|18237.66|18237.66|0
1641554630000|2022-01-07 11:23:50|18237.29|18237.29|18237.66|18237.66|18237.66|18237.66|18237.29|18237.29|0
1641554670000|2022-01-07 11:24:30|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|0
1641554760000|2022-01-07 11:26:00|18237.13|18237.13|18237.13|18237.13|18237.13|18237.13|18237.13|18237.13|0
1641554780000|2022-01-07 11:26:20|18236.38|18236.38|18236.38|18236.38|18236.38|18236.38|18236.38|18236.38|0
1641554790000|2022-01-07 11:26:30|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|0
1641554850000|2022-01-07 11:27:30|18223.39|18223.39|18223.39|18223.39|18223.39|18223.39|18223.39|18223.39|0
1641554900000|2022-01-07 11:28:20|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|0
1641554940000|2022-01-07 11:29:00|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|0
1641554950000|2022-01-07 11:29:10|18235.63|18235.63|18231.43|18231.43|18235.63|18235.63|18231.43|18231.43|0
1641555000000|2022-01-07 11:30:00|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|0
1641555040000|2022-01-07 11:30:40|18229.55|18229.55|18229.55|18229.55|18229.55|18229.55|18229.55|18229.55|0
1641555090000|2022-01-07 11:31:30|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|0
1641555130000|2022-01-07 11:32:10|18229.77|18229.77|18229.77|18229.77|18229.77|18229.77|18229.77|18229.77|0
1641555230000|2022-01-07 11:33:50|18231.73|18231.73|18232.7|18232.7|18232.7|18232.7|18231.73|18231.73|0
1641555260000|2022-01-07 11:34:20|18233.25|18233.25|18233.25|18233.25|18233.25|18233.25|18233.25|18233.25|0
1641555280000|2022-01-07 11:34:40|18232.7|18232.7|18232.7|18232.7|18232.7|18232.7|18232.7|18232.7|0
1641555360000|2022-01-07 11:36:00|18235.34|18235.34|18235.34|18235.34|18235.34|18235.34|18235.34|18235.34|0
1641555410000|2022-01-07 11:36:50|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|18219.25|0
1641555420000|2022-01-07 11:37:00|18217.97|18217.97|18219.41|18219.41|18219.41|18219.41|18216.84|18216.84|0
1641555440000|2022-01-07 11:37:20|18220.05|18220.05|18221.33|18221.33|18221.33|18221.33|18220.05|18220.05|0
1641555630000|2022-01-07 11:40:30|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|0
1641555770000|2022-01-07 11:42:50|18224.43|18224.43|18224.43|18224.43|18224.43|18224.43|18224.43|18224.43|0
1641555920000|2022-01-07 11:45:20|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|0
1641555930000|2022-01-07 11:45:30|18223.88|18223.88|18223.88|18223.88|18223.88|18223.88|18223.88|18223.88|0
1641556010000|2022-01-07 11:46:50|18225.52|18225.52|18228.62|18228.62|18228.62|18228.62|18225.52|18225.52|0
1641556060000|2022-01-07 11:47:40|18231.25|18231.25|18231.25|18231.25|18231.25|18231.25|18231.25|18231.25|0
1641556080000|2022-01-07 11:48:00|18230.5|18230.5|18230.5|18230.5|18230.5|18230.5|18230.5|18230.5|0
1641556290000|2022-01-07 11:51:30|18229.22|18229.22|18229.22|18229.22|18229.22|18229.22|18229.22|18229.22|0
1641556300000|2022-01-07 11:51:40|18227.75|18227.75|18227.75|18227.75|18227.75|18227.75|18227.75|18227.75|0
1641556520000|2022-01-07 11:55:20|18225.83|18225.83|18225.19|18225.19|18225.83|18225.83|18225.19|18225.19|0
1641556550000|2022-01-07 11:55:50|18223.26|18223.26|18225.19|18225.19|18225.19|18225.19|18223.26|18223.26|0
1641556570000|2022-01-07 11:56:10|18223.9|18223.9|18214.59|18214.59|18223.9|18223.9|18214.59|18214.59|0
1641556580000|2022-01-07 11:56:20|18215.72|18215.72|18217.22|18217.22|18217.22|18217.22|18215.72|18215.72|0
1641556590000|2022-01-07 11:56:30|18215.72|18215.72|18215.72|18215.72|18215.72|18215.72|18215.72|18215.72|0
1641556800000|2022-01-07 12:00:00|18216.47|18216.47|18217.6|18217.6|18217.6|18217.6|18216.47|18216.47|0
1641556810000|2022-01-07 12:00:10|18218.88|18218.88|18218.88|18218.88|18218.88|18218.88|18218.88|18218.88|0
1641556820000|2022-01-07 12:00:20|18220.81|18220.81|18220.81|18220.81|18220.81|18220.81|18220.81|18220.81|0
1641556860000|2022-01-07 12:01:00|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|0
1641556920000|2022-01-07 12:02:00|18221.56|18221.56|18221.56|18221.56|18221.56|18221.56|18221.56|18221.56|0
1641556930000|2022-01-07 12:02:10|18220.92|18220.92|18220.92|18220.92|18220.92|18220.92|18220.92|18220.92|0
1641557000000|2022-01-07 12:03:20|18222.05|18222.05|18222.42|18222.42|18222.42|18222.42|18222.05|18222.05|0
1641557040000|2022-01-07 12:04:00|18223.52|18223.52|18220.42|18220.42|18223.52|18223.52|18220.42|18220.42|0
1641557070000|2022-01-07 12:04:30|18225.69|18225.69|18225.32|18225.32|18225.69|18225.69|18225.32|18225.32|0
1641557100000|2022-01-07 12:05:00|18227.95|18227.95|18229.61|18229.61|18229.61|18229.61|18227.95|18227.95|0
1641557140000|2022-01-07 12:05:40|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|0
1641557150000|2022-01-07 12:05:50|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|0
1641557160000|2022-01-07 12:06:00|18236.47|18236.47|18236.47|18236.47|18236.47|18236.47|18236.47|18236.47|0
1641557170000|2022-01-07 12:06:10|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|0
1641557200000|2022-01-07 12:06:40|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|0
1641557230000|2022-01-07 12:07:10|18232.82|18232.82|18234.74|18234.74|18234.74|18234.74|18232.82|18232.82|0
1641557240000|2022-01-07 12:07:20|18235.38|18235.38|18236.03|18236.03|18236.03|18236.03|18235.38|18235.38|0
1641557260000|2022-01-07 12:07:40|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|0
1641557270000|2022-01-07 12:07:50|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|0
1641557330000|2022-01-07 12:08:50|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|0
1641557350000|2022-01-07 12:09:10|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|0
1641557360000|2022-01-07 12:09:20|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|18232.71|0
1641557420000|2022-01-07 12:10:20|18231.58|18231.58|18232.22|18232.22|18232.22|18232.22|18231.58|18231.58|0
1641557450000|2022-01-07 12:10:50|18234.1|18234.1|18234.1|18234.1|18234.1|18234.1|18234.1|18234.1|0
1641557540000|2022-01-07 12:12:20|18236.67|18236.67|18239.76|18239.76|18239.76|18239.76|18236.67|18236.67|0
1641557550000|2022-01-07 12:12:30|18241.27|18241.27|18241.27|18241.27|18241.27|18241.27|18241.27|18241.27|0
1641557670000|2022-01-07 12:14:30|18242.37|18242.37|18243.46|18243.46|18243.46|18243.46|18242.37|18242.37|0
1641557680000|2022-01-07 12:14:40|18244.22|18244.22|18244.22|18244.22|18244.22|18244.22|18244.22|18244.22|0
1641557850000|2022-01-07 12:17:30|18244.59|18244.59|18244.59|18244.59|18244.59|18244.59|18244.59|18244.59|0
1641557880000|2022-01-07 12:18:00|18245.23|18245.23|18245.23|18245.23|18245.23|18245.23|18245.23|18245.23|0
1641557900000|2022-01-07 12:18:20|18242.22|18242.22|18242.22|18242.22|18242.22|18242.22|18242.22|18242.22|0
1641557910000|2022-01-07 12:18:30|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|0
1641557940000|2022-01-07 12:19:00|18242.71|18242.71|18243.99|18243.99|18243.99|18243.99|18242.71|18242.71|0
1641557950000|2022-01-07 12:19:10|18244.64|18244.64|18244.64|18244.64|18244.64|18244.64|18244.64|18244.64|0
1641557980000|2022-01-07 12:19:40|18245.39|18245.39|18245.39|18245.39|18245.39|18245.39|18245.39|18245.39|0
1641558040000|2022-01-07 12:20:40|18243.19|18243.19|18242.1|18242.1|18243.19|18243.19|18242.1|18242.1|0
1641558160000|2022-01-07 12:22:40|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|0
1641558340000|2022-01-07 12:25:40|18239.64|18239.64|18239.64|18239.64|18239.64|18239.64|18239.64|18239.64|0
1641558370000|2022-01-07 12:26:10|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|0
1641558480000|2022-01-07 12:28:00|18235.88|18235.88|18238.14|18238.14|18238.14|18238.14|18235.88|18235.88|0
1641558490000|2022-01-07 12:28:10|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|0
1641558720000|2022-01-07 12:32:00|18242.83|18242.83|18254.04|18254.04|18254.04|18254.04|18242.83|18242.83|0
1641558730000|2022-01-07 12:32:10|18253.49|18253.49|18253.49|18253.49|18253.49|18253.49|18253.49|18253.49|0
1641558820000|2022-01-07 12:33:40|18255.37|18255.37|18255.37|18255.37|18255.37|18255.37|18255.37|18255.37|0
1641558930000|2022-01-07 12:35:30|18254.73|18254.73|18245.86|18245.86|18254.73|18254.73|18245.86|18245.86|0
1641558950000|2022-01-07 12:35:50|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|0
1641559000000|2022-01-07 12:36:40|18227.85|18227.85|18227.85|18227.85|18227.85|18227.85|18227.85|18227.85|0
1641559010000|2022-01-07 12:36:50|18227.21|18227.21|18227.21|18227.21|18227.21|18227.21|18227.21|18227.21|0
1641559020000|2022-01-07 12:37:00|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|0
1641559040000|2022-01-07 12:37:20|18224.31|18224.31|18225.59|18225.59|18225.59|18225.59|18224.31|18224.31|0
1641559090000|2022-01-07 12:38:10|18225.04|18225.04|18224.49|18224.49|18225.04|18225.04|18224.49|18224.49|0
1641559100000|2022-01-07 12:38:20|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|0
1641559140000|2022-01-07 12:39:00|18227.59|18227.59|18227.59|18227.59|18227.59|18227.59|18227.59|18227.59|0
1641559160000|2022-01-07 12:39:20|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|0
1641559180000|2022-01-07 12:39:40|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|0
1641559560000|2022-01-07 12:46:00|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|0
1641559700000|2022-01-07 12:48:20|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|0
1641559870000|2022-01-07 12:51:10|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|0
1641559910000|2022-01-07 12:51:50|18234.67|18234.67|18234.67|18234.67|18234.67|18234.67|18234.67|18234.67|0
1641559960000|2022-01-07 12:52:40|18232.79|18232.79|18233.17|18233.17|18233.17|18233.17|18232.79|18232.79|0
1641559980000|2022-01-07 12:53:00|18237.02|18237.02|18236.38|18236.38|18237.02|18237.02|18236.38|18236.38|0
1641560010000|2022-01-07 12:53:30|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1641560420000|2022-01-07 13:00:20|18248.39|18248.39|18248.39|18248.39|18248.39|18248.39|18248.39|18248.39|0
1641560430000|2022-01-07 13:00:30|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|0
1641560460000|2022-01-07 13:01:00|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1641560490000|2022-01-07 13:01:30|18251.86|18251.86|18251.86|18251.86|18251.86|18251.86|18251.86|18251.86|0
1641560520000|2022-01-07 13:02:00|18248.76|18248.76|18249.31|18249.31|18249.31|18249.31|18248.76|18248.76|0
1641560540000|2022-01-07 13:02:20|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1641560590000|2022-01-07 13:03:10|18249.86|18249.86|18252.05|18252.05|18252.05|18252.05|18249.86|18249.86|0
1641560600000|2022-01-07 13:03:20|18252.6|18252.6|18252.6|18252.6|18252.6|18252.6|18252.6|18252.6|0
1641560710000|2022-01-07 13:05:10|18255.24|18255.24|18255.24|18255.24|18255.24|18255.24|18255.24|18255.24|0
1641560760000|2022-01-07 13:06:00|18256.74|18256.74|18256.74|18256.74|18256.74|18256.74|18256.74|18256.74|0
1641560850000|2022-01-07 13:07:30|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|0
1641560880000|2022-01-07 13:08:00|18254.66|18254.66|18254.66|18254.66|18254.66|18254.66|18254.66|18254.66|0
1641560920000|2022-01-07 13:08:40|18257.76|18257.76|18257.76|18257.76|18257.76|18257.76|18257.76|18257.76|0
1641560930000|2022-01-07 13:08:50|18256.11|18256.11|18256.66|18256.66|18256.66|18256.66|18256.11|18256.11|0
1641560940000|2022-01-07 13:09:00|18259.76|18259.76|18258.86|18258.86|18260.86|18260.86|18257.21|18257.21|0
1641560960000|2022-01-07 13:09:20|18257.73|18257.73|18257.73|18257.73|18257.73|18257.73|18257.73|18257.73|0
1641561110000|2022-01-07 13:11:50|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|0
1641561200000|2022-01-07 13:13:20|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|0
1641561220000|2022-01-07 13:13:40|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|0
1641561240000|2022-01-07 13:14:00|18250.46|18250.46|18251.01|18251.01|18251.01|18251.01|18250.46|18250.46|0
1641561250000|2022-01-07 13:14:10|18247.91|18247.91|18247.91|18247.91|18247.91|18247.91|18247.91|18247.91|0
1641561290000|2022-01-07 13:14:50|18246.78|18246.78|18243.68|18243.68|18246.78|18246.78|18243.68|18243.68|0
1641561320000|2022-01-07 13:15:20|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|0
1641561360000|2022-01-07 13:16:00|18237.49|18237.49|18237.49|18237.49|18237.49|18237.49|18237.49|18237.49|0
1641561420000|2022-01-07 13:17:00|18237.87|18237.87|18237.87|18237.87|18237.87|18237.87|18237.87|18237.87|0
1641561460000|2022-01-07 13:17:40|18238.41|18238.41|18238.41|18238.41|18238.41|18238.41|18238.41|18238.41|0
1641561480000|2022-01-07 13:18:00|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|0
1641561580000|2022-01-07 13:19:40|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|0
1641561590000|2022-01-07 13:19:50|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|0
1641561600000|2022-01-07 13:20:00|18239.9|18239.9|18236.81|18236.81|18239.9|18239.9|18236.81|18236.81|0
1641561640000|2022-01-07 13:20:40|18238.73|18238.73|18238.73|18238.73|18238.73|18238.73|18238.73|18238.73|0
1641561660000|2022-01-07 13:21:00|18254.82|18254.82|18254.82|18254.82|18254.82|18254.82|18254.82|18254.82|0
1641561700000|2022-01-07 13:21:40|18255.46|18255.46|18255.46|18255.46|18255.46|18255.46|18255.46|18255.46|0
1641561730000|2022-01-07 13:22:10|18252.36|18252.36|18247.31|18247.31|18252.36|18252.36|18247.31|18247.31|0
1641561740000|2022-01-07 13:22:20|18244.22|18244.22|18242.93|18242.93|18244.22|18244.22|18242.93|18242.93|0
1641561780000|2022-01-07 13:23:00|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|0
1641561790000|2022-01-07 13:23:10|18237.27|18237.27|18237.27|18237.27|18237.27|18237.27|18237.27|18237.27|0
1641561830000|2022-01-07 13:23:50|18238.77|18238.77|18235.68|18235.68|18238.77|18238.77|18235.68|18235.68|0
1641561900000|2022-01-07 13:25:00|18238.12|18238.12|18238.12|18238.12|18238.12|18238.12|18238.12|18238.12|0
1641561960000|2022-01-07 13:26:00|18240.68|18240.68|18240.68|18240.68|18240.68|18240.68|18240.68|18240.68|0
1641561980000|2022-01-07 13:26:20|18241.97|18241.97|18241.97|18241.97|18241.97|18241.97|18241.97|18241.97|0
1641562010000|2022-01-07 13:26:50|18248.16|18248.16|18245.06|18245.06|18248.16|18248.16|18245.06|18245.06|0
1641562040000|2022-01-07 13:27:20|18246.99|18246.99|18243.89|18243.89|18246.99|18246.99|18243.89|18243.89|0
1641562050000|2022-01-07 13:27:30|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|0
1641562080000|2022-01-07 13:28:00|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|0
1641562110000|2022-01-07 13:28:30|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|0
1641562190000|2022-01-07 13:29:50|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|0
1641562200000|2022-01-07 13:30:00|18247.39|18247.39|18248.39|18248.39|18249.04|18249.04|18247.11|18247.11|0
1641562210000|2022-01-07 13:30:10|18249.04|18249.04|18249.04|18249.04|18249.04|18249.04|18249.04|18249.04|0
1641562220000|2022-01-07 13:30:20|18245.94|18245.94|18245.94|18245.94|18245.94|18245.94|18245.94|18245.94|0
1641562230000|2022-01-07 13:30:30|18249.04|18249.04|18249.04|18249.04|18249.04|18249.04|18249.04|18249.04|0
1641562260000|2022-01-07 13:31:00|18252.13|18252.13|18252.13|18252.13|18252.13|18252.13|18252.13|18252.13|0
1641562280000|2022-01-07 13:31:20|18255.23|18255.23|18256.97|18256.97|18256.97|18256.97|18255.23|18255.23|0
1641562290000|2022-01-07 13:31:30|18260.07|18260.07|18263.16|18263.16|18263.16|18263.16|18260.07|18260.07|0
1641562300000|2022-01-07 13:31:40|18260.07|18260.07|18256.97|18256.97|18260.07|18260.07|18256.97|18256.97|0
1641562310000|2022-01-07 13:31:50|18253.87|18253.87|18250.78|18250.78|18253.87|18253.87|18250.78|18250.78|0
1641562340000|2022-01-07 13:32:20|18250.4|18250.4|18247.47|18247.47|18250.4|18250.4|18247.47|18247.47|0
1641562370000|2022-01-07 13:32:50|18248.02|18248.02|18247.47|18247.47|18248.02|18248.02|18247.47|18247.47|0
1641562430000|2022-01-07 13:33:50|18248.11|18248.11|18248.11|18248.11|18248.11|18248.11|18248.11|18248.11|0
1641562510000|2022-01-07 13:35:10|18251.32|18251.32|18251.96|18251.96|18251.96|18251.96|18251.32|18251.32|0
1641562560000|2022-01-07 13:36:00|18248.87|18248.87|18244.64|18244.64|18248.87|18248.87|18244.64|18244.64|0
1641562570000|2022-01-07 13:36:10|18241.54|18241.54|18236.86|18236.86|18241.54|18241.54|18236.86|18236.86|0
1641562580000|2022-01-07 13:36:20|18234.25|18234.25|18234.25|18234.25|18234.25|18234.25|18234.25|18234.25|0
1641562590000|2022-01-07 13:36:30|18217.34|18217.34|18190.99|18190.99|18217.34|18217.34|18190.99|18190.99|0
1641562600000|2022-01-07 13:36:40|18187.14|18187.14|18181.24|18181.24|18191.63|18191.63|18181.24|18181.24|0
1641562620000|2022-01-07 13:37:00|18179.6|18179.6|18188.89|18188.89|18188.89|18188.89|18179.6|18179.6|0
1641562630000|2022-01-07 13:37:10|18191.98|18191.98|18191.98|18191.98|18191.98|18191.98|18191.98|18191.98|0
1641562690000|2022-01-07 13:38:10|18208.07|18208.07|18201.88|18201.88|18208.07|18208.07|18201.88|18201.88|0
1641562700000|2022-01-07 13:38:20|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|0
1641562710000|2022-01-07 13:38:30|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|0
1641562720000|2022-01-07 13:38:40|18189.49|18189.49|18189.49|18189.49|18189.49|18189.49|18189.49|18189.49|0
1641562800000|2022-01-07 13:40:00|18187.98|18187.98|18187.98|18187.98|18187.98|18187.98|18186.85|18186.85|0
1641562810000|2022-01-07 13:40:10|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|0
1641562820000|2022-01-07 13:40:20|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|0
1641562830000|2022-01-07 13:40:30|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|0
1641562860000|2022-01-07 13:41:00|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|0
1641562880000|2022-01-07 13:41:20|18183.44|18183.44|18183.44|18183.44|18183.44|18183.44|18183.44|18183.44|0
1641562900000|2022-01-07 13:41:40|18180.34|18180.34|18165.51|18165.51|18180.34|18180.34|18165.51|18165.51|0
1641562910000|2022-01-07 13:41:50|18162.42|18162.42|18162.42|18162.42|18162.42|18162.42|18162.42|18162.42|0
1641562920000|2022-01-07 13:42:00|18150.53|18150.53|18150.53|18150.53|18152.72|18152.72|18150.16|18150.16|0
1641562930000|2022-01-07 13:42:10|18153.63|18153.63|18150.53|18150.53|18153.63|18153.63|18150.53|18150.53|0
1641562940000|2022-01-07 13:42:20|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|0
1641562950000|2022-01-07 13:42:30|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|0
1641562960000|2022-01-07 13:42:40|18153.74|18153.74|18159.4|18159.4|18162.5|18162.5|18151.93|18151.93|0
1641562970000|2022-01-07 13:42:50|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|0
1641562980000|2022-01-07 13:43:00|18155.66|18155.66|18157.1|18157.1|18158.23|18158.23|18155.66|18155.66|0
1641562990000|2022-01-07 13:43:10|18159.03|18159.03|18167.14|18167.14|18167.14|18167.14|18159.03|18159.03|0
1641563000000|2022-01-07 13:43:20|18164.05|18164.05|18149.47|18149.47|18166.31|18166.31|18149.47|18149.47|0
1641563010000|2022-01-07 13:43:30|18147.96|18147.96|18147.96|18147.96|18147.96|18147.96|18147.96|18147.96|0
1641563020000|2022-01-07 13:43:40|18144.11|18144.11|18144.75|18144.75|18144.75|18144.75|18144.11|18144.11|0
1641563030000|2022-01-07 13:43:50|18143.25|18143.25|18140.53|18140.53|18143.63|18143.63|18140.53|18140.53|0
1641563060000|2022-01-07 13:44:20|18139.43|18139.43|18139.43|18139.43|18139.43|18139.43|18139.43|18139.43|0
1641563070000|2022-01-07 13:44:30|18145.62|18145.62|18147.65|18147.65|18147.65|18147.65|18145.62|18145.62|0
1641563090000|2022-01-07 13:44:50|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|0
1641563130000|2022-01-07 13:45:30|18144.76|18144.76|18142.51|18142.51|18144.76|18144.76|18142.51|18142.51|0
1641563140000|2022-01-07 13:45:40|18139.42|18139.42|18139.42|18139.42|18139.42|18139.42|18139.42|18139.42|0
1641563150000|2022-01-07 13:45:50|18151.8|18151.8|18151.8|18151.8|18154.9|18154.9|18151.8|18151.8|0
1641563160000|2022-01-07 13:46:00|18145.61|18145.61|18143.64|18143.64|18145.61|18145.61|18142.51|18142.51|0
1641563170000|2022-01-07 13:46:10|18147.49|18147.49|18147.49|18147.49|18147.49|18147.49|18147.49|18147.49|0
1641563180000|2022-01-07 13:46:20|18146.21|18146.21|18149.42|18149.42|18149.42|18149.42|18146.21|18146.21|0
1641563190000|2022-01-07 13:46:30|18152.51|18152.51|18149.42|18149.42|18152.51|18152.51|18149.42|18149.42|0
1641563200000|2022-01-07 13:46:40|18146.21|18146.21|18144.17|18144.17|18149.31|18149.31|18143|18143|0
1641563210000|2022-01-07 13:46:50|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|0
1641563230000|2022-01-07 13:47:10|18144.17|18144.17|18148.55|18148.55|18151.65|18151.65|18144.17|18144.17|0
1641563250000|2022-01-07 13:47:30|18146.63|18146.63|18146.63|18146.63|18146.63|18146.63|18146.63|18146.63|0
1641563290000|2022-01-07 13:48:10|18149.72|18149.72|18149.72|18149.72|18149.72|18149.72|18149.72|18149.72|0
1641563300000|2022-01-07 13:48:20|18155.92|18155.92|18149.72|18149.72|18155.92|18155.92|18149.72|18149.72|0
1641563350000|2022-01-07 13:49:10|18146.63|18146.63|18146.63|18146.63|18146.63|18146.63|18146.63|18146.63|0
1641563360000|2022-01-07 13:49:20|18143.53|18143.53|18143.53|18143.53|18143.53|18143.53|18143.53|18143.53|0
1641563370000|2022-01-07 13:49:30|18152.82|18152.82|18146.63|18146.63|18152.82|18152.82|18146.63|18146.63|0
1641563380000|2022-01-07 13:49:40|18153.69|18153.69|18153.69|18153.69|18153.69|18153.69|18153.69|18153.69|0
1641563390000|2022-01-07 13:49:50|18159.88|18159.88|18156.78|18156.78|18159.88|18159.88|18156.78|18156.78|0
1641563400000|2022-01-07 13:50:00|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|0
1641563420000|2022-01-07 13:50:20|18156.78|18156.78|18148.66|18148.66|18156.78|18156.78|18148.66|18148.66|0
1641563440000|2022-01-07 13:50:40|18149.04|18149.04|18149.04|18149.04|18149.04|18149.04|18149.04|18149.04|0
1641563510000|2022-01-07 13:51:50|18148.4|18148.4|18148.4|18148.4|18148.4|18148.4|18148.4|18148.4|0
1641563560000|2022-01-07 13:52:40|18145.3|18145.3|18143.8|18143.8|18145.3|18145.3|18143.8|18143.8|0
1641563610000|2022-01-07 13:53:30|18143.15|18143.15|18143.15|18143.15|18143.15|18143.15|18143.15|18143.15|0
1641563620000|2022-01-07 13:53:40|18142.83|18142.83|18142.83|18142.83|18142.83|18142.83|18142.83|18142.83|0
1641563650000|2022-01-07 13:54:10|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|0
1641563660000|2022-01-07 13:54:20|18139.36|18139.36|18139.36|18139.36|18139.36|18139.36|18139.36|18139.36|0
1641563670000|2022-01-07 13:54:30|18136.26|18136.26|18136.26|18136.26|18136.26|18136.26|18136.26|18136.26|0
1641563740000|2022-01-07 13:55:40|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|18142.46|0
1641563750000|2022-01-07 13:55:50|18145.55|18145.55|18142.46|18142.46|18148.65|18148.65|18142.46|18142.46|0
1641563840000|2022-01-07 13:57:20|18143.59|18143.59|18149.78|18149.78|18149.78|18149.78|18143.59|18143.59|0
1641563860000|2022-01-07 13:57:40|18152.88|18152.88|18155.97|18155.97|18155.97|18155.97|18152.88|18152.88|0
1641563950000|2022-01-07 13:59:10|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|0
1641564010000|2022-01-07 14:00:10|18155.76|18155.76|18157.05|18157.05|18157.05|18157.05|18155.76|18155.76|0
1641564040000|2022-01-07 14:00:40|18158.14|18158.14|18158.14|18158.14|18158.14|18158.14|18158.14|18158.14|0
1641564130000|2022-01-07 14:02:10|18164.34|18164.34|18170.53|18170.53|18170.53|18170.53|18164.34|18164.34|0
1641564140000|2022-01-07 14:02:20|18164.34|18164.34|18164.34|18164.34|18164.34|18164.34|18164.34|18164.34|0
1641564150000|2022-01-07 14:02:30|18161.24|18161.24|18163.81|18163.81|18163.81|18163.81|18161.24|18161.24|0
1641564170000|2022-01-07 14:02:50|18163.06|18163.06|18163.7|18163.7|18163.7|18163.7|18163.06|18163.06|0
1641564180000|2022-01-07 14:03:00|18164.83|18164.83|18163.54|18163.54|18164.83|18164.83|18163.54|18163.54|0
1641564190000|2022-01-07 14:03:10|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|0
1641564200000|2022-01-07 14:03:20|18174.87|18174.87|18181.06|18181.06|18181.06|18181.06|18174.87|18174.87|0
1641564220000|2022-01-07 14:03:40|18181.61|18181.61|18180.51|18180.51|18181.61|18181.61|18180.51|18180.51|0
1641564250000|2022-01-07 14:04:10|18181.16|18181.16|18178.91|18178.91|18181.8|18181.8|18177.95|18177.95|0
1641564260000|2022-01-07 14:04:20|18195|18195|18195|18195|18195|18195|18195|18195|0
1641564280000|2022-01-07 14:04:40|18198.09|18198.09|18198.09|18198.09|18198.09|18198.09|18198.09|18198.09|0
1641564290000|2022-01-07 14:04:50|18214.18|18214.18|18217.27|18217.27|18217.27|18217.27|18214.18|18214.18|0
1641564300000|2022-01-07 14:05:00|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|0
1641564310000|2022-01-07 14:05:10|18221.83|18221.83|18223.44|18223.44|18223.44|18223.44|18221.83|18221.83|0
1641564360000|2022-01-07 14:06:00|18239.52|18239.52|18238.97|18238.97|18239.52|18239.52|18238.97|18238.97|0
1641564400000|2022-01-07 14:06:40|18241.23|18241.23|18240.59|18240.59|18241.23|18241.23|18240.59|18240.59|0
1641564410000|2022-01-07 14:06:50|18241.34|18241.34|18247.54|18247.54|18247.54|18247.54|18241.34|18241.34|0
1641564420000|2022-01-07 14:07:00|18246.03|18246.03|18245.28|18245.28|18246.03|18246.03|18245.28|18245.28|0
1641564500000|2022-01-07 14:08:20|18248.37|18248.37|18251.47|18251.47|18251.47|18251.47|18248.37|18248.37|0
1641564640000|2022-01-07 14:10:40|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|0
1641564650000|2022-01-07 14:10:50|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|18252.22|0
1641564720000|2022-01-07 14:12:00|18251.58|18251.58|18252.54|18252.54|18252.54|18252.54|18251.58|18251.58|0
1641564770000|2022-01-07 14:12:50|18253.67|18253.67|18253.67|18253.67|18253.67|18253.67|18253.67|18253.67|0
1641564780000|2022-01-07 14:13:00|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|0
1641564800000|2022-01-07 14:13:20|18254.52|18254.52|18254.52|18254.52|18254.52|18254.52|18254.52|18254.52|0
1641564810000|2022-01-07 14:13:30|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|0
1641564840000|2022-01-07 14:14:00|18254.52|18254.52|18270.61|18270.61|18270.61|18270.61|18254.52|18254.52|0
1641564940000|2022-01-07 14:15:40|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|0
1641565070000|2022-01-07 14:17:50|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|0
1641565090000|2022-01-07 14:18:10|18270.42|18270.42|18270.42|18270.42|18270.42|18270.42|18270.42|18270.42|0
1641565120000|2022-01-07 14:18:40|18270.05|18270.05|18269.29|18269.29|18270.6|18270.6|18269.29|18269.29|0
1641565140000|2022-01-07 14:19:00|18270.05|18270.05|18270.8|18270.8|18270.8|18270.8|18270.05|18270.05|0
1641565150000|2022-01-07 14:19:10|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|0
1641565170000|2022-01-07 14:19:30|18270.56|18270.56|18271.11|18271.11|18271.11|18271.11|18270.56|18270.56|0
1641565180000|2022-01-07 14:19:40|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|0
1641565190000|2022-01-07 14:19:50|18275.99|18275.99|18275.99|18275.99|18275.99|18275.99|18275.99|18275.99|0
1641565290000|2022-01-07 14:21:30|18276.54|18276.54|18277.09|18277.09|18277.09|18277.09|18276.54|18276.54|0
1641565430000|2022-01-07 14:23:50|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|0
1641565440000|2022-01-07 14:24:00|18280.1|18280.1|18280.1|18280.1|18280.1|18280.1|18280.1|18280.1|0
1641565470000|2022-01-07 14:24:30|18279.46|18279.46|18279.46|18279.46|18279.46|18279.46|18279.46|18279.46|0
1641565480000|2022-01-07 14:24:40|18278.91|18278.91|18285.65|18285.65|18285.65|18285.65|18278.91|18278.91|0
1641565490000|2022-01-07 14:24:50|18291.84|18291.84|18291.84|18291.84|18291.84|18291.84|18291.84|18291.84|0
1641565500000|2022-01-07 14:25:00|18291.3|18291.3|18285.1|18285.1|18291.3|18291.3|18285.1|18285.1|0
1641565550000|2022-01-07 14:25:50|18287.36|18287.36|18287.36|18287.36|18287.36|18287.36|18287.36|18287.36|0
1641565630000|2022-01-07 14:27:10|18288.11|18288.11|18288.11|18288.11|18288.11|18288.11|18288.11|18288.11|0
1641565680000|2022-01-07 14:28:00|18287.56|18287.56|18285.31|18285.31|18287.56|18287.56|18285.31|18285.31|0
1641565740000|2022-01-07 14:29:00|18282.21|18282.21|18282.21|18282.21|18282.21|18282.21|18282.21|18282.21|0
1641565800000|2022-01-07 14:30:00|18282.96|18282.96|18282.96|18282.96|18282.96|18282.96|18282.96|18282.96|0
1641565830000|2022-01-07 14:30:30|18283.94|18283.94|18284.43|18284.43|18284.43|18284.43|18283.94|18283.94|0
1641565840000|2022-01-07 14:30:40|18284.98|18284.98|18285.52|18285.52|18285.52|18285.52|18284.98|18284.98|0
1641565850000|2022-01-07 14:30:50|18288.62|18288.62|18293.93|18293.93|18293.93|18293.93|18288.62|18288.62|0
1641565860000|2022-01-07 14:31:00|18294.57|18294.57|18300.88|18300.88|18300.88|18300.88|18294.57|18294.57|0
1641565870000|2022-01-07 14:31:10|18300.33|18300.33|18297.95|18297.95|18300.33|18300.33|18297.95|18297.95|0
1641565880000|2022-01-07 14:31:20|18300.21|18300.21|18300.21|18300.21|18300.21|18300.21|18300.21|18300.21|0
1641565900000|2022-01-07 14:31:40|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|18304.72|0
1641565960000|2022-01-07 14:32:40|18307.82|18307.82|18310.91|18310.91|18310.91|18310.91|18307.82|18307.82|0
1641565990000|2022-01-07 14:33:10|18312.2|18312.2|18313.48|18313.48|18313.48|18313.48|18312.2|18312.2|0
1641566020000|2022-01-07 14:33:40|18310.38|18310.38|18311.6|18311.6|18311.6|18311.6|18308.5|18308.5|0
1641566040000|2022-01-07 14:34:00|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|0
1641566050000|2022-01-07 14:34:10|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|0
1641566060000|2022-01-07 14:34:20|18313.24|18313.24|18313.24|18313.24|18313.24|18313.24|18313.24|18313.24|0
1641566080000|2022-01-07 14:34:40|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1641566090000|2022-01-07 14:34:50|18309.05|18309.05|18304.03|18304.03|18309.05|18309.05|18304.03|18304.03|0
1641566110000|2022-01-07 14:35:10|18305.31|18305.31|18305.31|18305.31|18305.31|18305.31|18305.31|18305.31|0
1641566140000|2022-01-07 14:35:40|18303.81|18303.81|18300.16|18300.16|18303.81|18303.81|18300.16|18300.16|0
1641566170000|2022-01-07 14:36:10|18302.41|18302.41|18304.06|18304.06|18304.06|18304.06|18302.41|18302.41|0
1641566230000|2022-01-07 14:37:10|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|0
1641566240000|2022-01-07 14:37:20|18307.37|18307.37|18307.37|18307.37|18307.37|18307.37|18307.37|18307.37|0
1641566270000|2022-01-07 14:37:50|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|0
1641566280000|2022-01-07 14:38:00|18314.84|18314.84|18317.94|18317.94|18317.94|18317.94|18314.84|18314.84|0
1641566300000|2022-01-07 14:38:20|18319.04|18319.04|18319.04|18319.04|18319.04|18319.04|18319.04|18319.04|0
1641566340000|2022-01-07 14:39:00|18320.14|18320.14|18326.33|18326.33|18326.33|18326.33|18320.14|18320.14|0
1641566350000|2022-01-07 14:39:10|18325.69|18325.69|18325.69|18325.69|18325.69|18325.69|18325.69|18325.69|0
1641566360000|2022-01-07 14:39:20|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|0
1641566380000|2022-01-07 14:39:40|18321.65|18321.65|18321.65|18321.65|18321.65|18321.65|18321.65|18321.65|0
1641566400000|2022-01-07 14:40:00|18319.72|18319.72|18322.89|18322.89|18322.89|18322.89|18319.72|18319.72|0
1641566410000|2022-01-07 14:40:10|18323.27|18323.27|18302.91|18302.91|18323.27|18323.27|18302.27|18302.27|0
1641566420000|2022-01-07 14:40:20|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|0
1641566430000|2022-01-07 14:40:30|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|0
1641566440000|2022-01-07 14:40:40|18301.3|18301.3|18305.9|18305.9|18305.9|18305.9|18301.3|18301.3|0
1641566490000|2022-01-07 14:41:30|18289.81|18289.81|18289.81|18289.81|18289.81|18289.81|18289.81|18289.81|0
1641566610000|2022-01-07 14:43:30|18289.26|18289.26|18289.26|18289.26|18289.26|18289.26|18289.26|18289.26|0
1641566650000|2022-01-07 14:44:10|18292.36|18292.36|18292.36|18292.36|18292.36|18292.36|18292.36|18292.36|0
1641566660000|2022-01-07 14:44:20|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|0
1641566700000|2022-01-07 14:45:00|18296.43|18296.43|18296.43|18296.43|18296.43|18296.43|18296.43|18296.43|0
1641566710000|2022-01-07 14:45:10|18295.34|18295.34|18294.24|18294.24|18295.34|18295.34|18293.69|18293.69|0
1641566760000|2022-01-07 14:46:00|18295.7|18295.7|18295.7|18295.7|18295.7|18295.7|18295.7|18295.7|0
1641566770000|2022-01-07 14:46:10|18297.21|18297.21|18306.64|18306.64|18306.64|18306.64|18297.21|18297.21|0
1641566790000|2022-01-07 14:46:30|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|0
1641566800000|2022-01-07 14:46:40|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|0
1641566810000|2022-01-07 14:46:50|18308.86|18308.86|18308.86|18308.86|18308.86|18308.86|18308.86|18308.86|0
1641566820000|2022-01-07 14:47:00|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|18305.22|18305.22|0
1641566840000|2022-01-07 14:47:20|18304.12|18304.12|18298.61|18298.61|18304.12|18304.12|18298.61|18298.61|0
1641566850000|2022-01-07 14:47:30|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|0
1641566860000|2022-01-07 14:47:40|18294.87|18294.87|18294.87|18294.87|18294.87|18294.87|18294.87|18294.87|0
1641566870000|2022-01-07 14:47:50|18294.12|18294.12|18294.12|18294.12|18294.12|18294.12|18294.12|18294.12|0
1641566880000|2022-01-07 14:48:00|18295.62|18295.62|18296.75|18296.75|18296.75|18296.75|18295.62|18295.62|0
1641566900000|2022-01-07 14:48:20|18296.21|18296.21|18296.21|18296.21|18296.21|18296.21|18296.21|18296.21|0
1641566940000|2022-01-07 14:49:00|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|0
1641566960000|2022-01-07 14:49:20|18288.73|18288.73|18286.85|18286.85|18288.73|18288.73|18286.85|18286.85|0
1641566990000|2022-01-07 14:49:50|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18280.65|18280.65|0
1641567000000|2022-01-07 14:50:00|18267.67|18267.67|18266.54|18266.54|18267.67|18267.67|18266.54|18266.54|0
1641567010000|2022-01-07 14:50:10|18265.78|18265.78|18261.4|18261.4|18265.78|18265.78|18261.4|18261.4|0
1641567020000|2022-01-07 14:50:20|18260.12|18260.12|18257.02|18257.02|18260.12|18260.12|18257.02|18257.02|0
1641567040000|2022-01-07 14:50:40|18256.48|18256.48|18272.56|18272.56|18272.56|18272.56|18256.48|18256.48|0
1641567050000|2022-01-07 14:50:50|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|0
1641567060000|2022-01-07 14:51:00|18276.71|18276.71|18279.81|18279.81|18279.81|18279.81|18276.71|18276.71|0
1641567070000|2022-01-07 14:51:10|18282.9|18282.9|18282.9|18282.9|18282.9|18282.9|18282.9|18282.9|0
1641567080000|2022-01-07 14:51:20|18276.71|18276.71|18273.61|18273.61|18276.71|18276.71|18273.61|18273.61|0
1641567090000|2022-01-07 14:51:30|18272.97|18272.97|18266.78|18266.78|18272.97|18272.97|18266.78|18266.78|0
1641567120000|2022-01-07 14:52:00|18263.68|18263.68|18260.59|18260.59|18263.68|18263.68|18260.59|18260.59|0
1641567130000|2022-01-07 14:52:10|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|0
1641567150000|2022-01-07 14:52:30|18258.62|18258.62|18242.53|18242.53|18258.62|18258.62|18242.53|18242.53|0
1641567210000|2022-01-07 14:53:30|18245.63|18245.63|18243.71|18243.71|18245.63|18245.63|18243.71|18243.71|0
1641567220000|2022-01-07 14:53:40|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|0
1641567300000|2022-01-07 14:55:00|18238.73|18238.73|18241.74|18241.74|18241.74|18241.74|18238.73|18238.73|0
1641567310000|2022-01-07 14:55:10|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|0
1641567320000|2022-01-07 14:55:20|18244.08|18244.08|18244.83|18244.83|18247.93|18247.93|18240.99|18240.99|0
1641567350000|2022-01-07 14:55:50|18245.96|18245.96|18245.96|18245.96|18245.96|18245.96|18245.96|18245.96|0
1641567360000|2022-01-07 14:56:00|18245.21|18245.21|18245.21|18245.21|18245.21|18245.21|18245.21|18245.21|0
1641567390000|2022-01-07 14:56:30|18244.57|18244.57|18242.64|18242.64|18244.57|18244.57|18242.64|18242.64|0
1641567400000|2022-01-07 14:56:40|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|0
1641567430000|2022-01-07 14:57:10|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|18240.23|0
1641567440000|2022-01-07 14:57:20|18239.1|18239.1|18239.1|18239.1|18239.1|18239.1|18239.1|18239.1|0
1641567500000|2022-01-07 14:58:20|18237.48|18237.48|18237.1|18237.1|18237.48|18237.48|18237.1|18237.1|0
1641567550000|2022-01-07 14:59:10|18239.36|18239.36|18239.36|18239.36|18239.36|18239.36|18239.36|18239.36|0
1641567560000|2022-01-07 14:59:20|18237.1|18237.1|18234|18234|18237.1|18237.1|18234|18234|0
1641567570000|2022-01-07 14:59:30|18227.81|18227.81|18228.45|18228.45|18228.45|18228.45|18227.81|18227.81|0
1641567590000|2022-01-07 14:59:50|18231.55|18231.55|18231.55|18231.55|18231.55|18231.55|18231.55|18231.55|0
1641567630000|2022-01-07 15:00:30|18229.25|18229.25|18228.61|18228.61|18229.25|18229.25|18228.61|18228.61|0
1641567640000|2022-01-07 15:00:40|18225.51|18225.51|18222.41|18222.41|18225.51|18225.51|18222.41|18222.41|0
1641567750000|2022-01-07 15:02:30|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|0
1641567760000|2022-01-07 15:02:40|18228.61|18228.61|18228.61|18228.61|18228.61|18228.61|18228.61|18228.61|0
1641567780000|2022-01-07 15:03:00|18227.63|18227.63|18226.65|18226.65|18227.63|18227.63|18226.65|18226.65|0
1641567790000|2022-01-07 15:03:10|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|0
1641567810000|2022-01-07 15:03:30|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|0
1641567820000|2022-01-07 15:03:40|18223.45|18223.45|18223.45|18223.45|18223.45|18223.45|18223.45|18223.45|0
1641567840000|2022-01-07 15:04:00|18226.55|18226.55|18224.6|18224.6|18226.55|18226.55|18224.6|18224.6|0
1641567850000|2022-01-07 15:04:10|18230.79|18230.79|18224.6|18224.6|18230.79|18230.79|18224.6|18224.6|0
1641567860000|2022-01-07 15:04:20|18221.5|18221.5|18212.21|18212.21|18221.5|18221.5|18212.21|18212.21|0
1641567890000|2022-01-07 15:04:50|18196.13|18196.13|18196.13|18196.13|18196.13|18196.13|18196.13|18196.13|0
1641567910000|2022-01-07 15:05:10|18199.22|18199.22|18199.22|18199.22|18199.22|18199.22|18199.22|18199.22|0
1641567930000|2022-01-07 15:05:30|18193.03|18193.03|18193.03|18193.03|18193.03|18193.03|18193.03|18193.03|0
1641567940000|2022-01-07 15:05:40|18192.05|18192.05|18192.05|18192.05|18192.05|18192.05|18192.05|18192.05|0
1641567960000|2022-01-07 15:06:00|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|0
1641568020000|2022-01-07 15:07:00|18195.15|18195.15|18200.13|18200.13|18203.23|18203.23|18195.15|18195.15|0
1641568100000|2022-01-07 15:08:20|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|0
1641568110000|2022-01-07 15:08:30|18200.13|18200.13|18200.13|18200.13|18200.13|18200.13|18200.13|18200.13|0
1641568120000|2022-01-07 15:08:40|18197.03|18197.03|18193.94|18193.94|18197.03|18197.03|18193.94|18193.94|0
1641568130000|2022-01-07 15:08:50|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|0
1641568210000|2022-01-07 15:10:10|18191.39|18191.39|18191.39|18191.39|18191.39|18191.39|18191.39|18191.39|0
1641568230000|2022-01-07 15:10:30|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|0
1641568280000|2022-01-07 15:11:20|18191.48|18191.48|18190.93|18190.93|18191.48|18191.48|18190.93|18190.93|0
1641568290000|2022-01-07 15:11:30|18189.65|18189.65|18189.65|18189.65|18189.65|18189.65|18189.65|18189.65|0
1641568360000|2022-01-07 15:12:40|18191.57|18191.57|18187.72|18187.72|18191.57|18191.57|18187.72|18187.72|0
1641568370000|2022-01-07 15:12:50|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|0
1641568400000|2022-01-07 15:13:20|18187.63|18187.63|18187.63|18187.63|18187.63|18187.63|18187.63|18187.63|0
1641568460000|2022-01-07 15:14:20|18187.08|18187.08|18190.18|18190.18|18190.18|18190.18|18187.08|18187.08|0
1641568480000|2022-01-07 15:14:40|18193.28|18193.28|18193.28|18193.28|18193.28|18193.28|18193.28|18193.28|0
1641568510000|2022-01-07 15:15:10|18192.63|18192.63|18191.99|18191.99|18192.63|18192.63|18191.99|18191.99|0
1641568520000|2022-01-07 15:15:20|18189.34|18189.34|18188.59|18188.59|18189.34|18189.34|18188.59|18188.59|0
1641568540000|2022-01-07 15:15:40|18184.85|18184.85|18178.65|18178.65|18184.85|18184.85|18178.65|18178.65|0
1641568550000|2022-01-07 15:15:50|18176.73|18176.73|18176.73|18176.73|18176.73|18176.73|18176.73|18176.73|0
1641568580000|2022-01-07 15:16:20|18182.92|18182.92|18183.56|18183.56|18186.66|18186.66|18182.92|18182.92|0
1641568590000|2022-01-07 15:16:30|18184.21|18184.21|18184.21|18184.21|18184.21|18184.21|18184.21|18184.21|0
1641568630000|2022-01-07 15:17:10|18186.13|18186.13|18186.13|18186.13|18186.13|18186.13|18186.13|18186.13|0
1641568720000|2022-01-07 15:18:40|18189.23|18189.23|18189.23|18189.23|18189.23|18189.23|18189.23|18189.23|0
1641568750000|2022-01-07 15:19:10|18186.66|18186.66|18186.66|18186.66|18186.66|18186.66|18186.66|18186.66|0
1641568760000|2022-01-07 15:19:20|18186.11|18186.11|18186.11|18186.11|18186.11|18186.11|18186.11|18186.11|0
1641568780000|2022-01-07 15:19:40|18185.56|18185.56|18185.56|18185.56|18185.56|18185.56|18185.56|18185.56|0
1641568800000|2022-01-07 15:20:00|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|0
1641568820000|2022-01-07 15:20:20|18183.02|18183.02|18183.02|18183.02|18183.02|18183.02|18183.02|18183.02|0
1641568830000|2022-01-07 15:20:30|18186.11|18186.11|18183.02|18183.02|18186.11|18186.11|18183.02|18183.02|0
1641568880000|2022-01-07 15:21:20|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|0
1641568920000|2022-01-07 15:22:00|18181.73|18181.73|18181.73|18181.73|18181.73|18181.73|18181.09|18181.09|0
1641568930000|2022-01-07 15:22:10|18181.09|18181.09|18177.99|18177.99|18184.19|18184.19|18177.99|18177.99|0
1641568940000|2022-01-07 15:22:20|18177.45|18177.45|18177.45|18177.45|18177.45|18177.45|18177.45|18177.45|0
1641568980000|2022-01-07 15:23:00|18183.64|18183.64|18189.83|18189.83|18189.83|18189.83|18183.64|18183.64|0
1641568990000|2022-01-07 15:23:10|18186.74|18186.74|18188.24|18188.24|18188.24|18188.24|18186.74|18186.74|0
1641569050000|2022-01-07 15:24:10|18186.32|18186.32|18186.32|18186.32|18186.32|18186.32|18184.39|18184.39|0
1641569060000|2022-01-07 15:24:20|18183.75|18183.75|18183.75|18183.75|18183.75|18183.75|18183.75|18183.75|0
1641569100000|2022-01-07 15:25:00|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|0
1641569110000|2022-01-07 15:25:10|18184.35|18184.35|18177|18177|18184.35|18184.35|18177|18177|0
1641569120000|2022-01-07 15:25:20|18176.25|18176.25|18174.48|18174.48|18176.25|18176.25|18173.19|18173.19|0
1641569150000|2022-01-07 15:25:50|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|0
1641569160000|2022-01-07 15:26:00|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|0
1641569180000|2022-01-07 15:26:20|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|0
1641569190000|2022-01-07 15:26:30|18173.61|18173.61|18173.61|18173.61|18173.61|18173.61|18173.61|18173.61|0
1641569200000|2022-01-07 15:26:40|18172.48|18172.48|18172.11|18172.11|18172.48|18172.48|18172.11|18172.11|0
1641569220000|2022-01-07 15:27:00|18162.82|18162.82|18150.43|18150.43|18162.82|18162.82|18150.43|18150.43|0
1641569230000|2022-01-07 15:27:10|18153.82|18153.82|18151.94|18151.94|18153.82|18153.82|18151.94|18151.94|0
1641569240000|2022-01-07 15:27:20|18148.84|18148.84|18151.94|18151.94|18151.94|18151.94|18148.84|18148.84|0
1641569250000|2022-01-07 15:27:30|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|0
1641569270000|2022-01-07 15:27:50|18144.99|18144.99|18147.33|18147.33|18147.33|18147.33|18144.24|18144.24|0
1641569290000|2022-01-07 15:28:10|18146.21|18146.21|18146.21|18146.21|18146.21|18146.21|18146.21|18146.21|0
1641569300000|2022-01-07 15:28:20|18144.74|18144.74|18142.62|18142.62|18145.72|18145.72|18142.62|18142.62|0
1641569320000|2022-01-07 15:28:40|18141.87|18141.87|18142.24|18142.24|18142.24|18142.24|18141.87|18141.87|0
1641569340000|2022-01-07 15:29:00|18141.49|18141.49|18141.49|18141.49|18141.49|18141.49|18141.49|18141.49|0
1641569350000|2022-01-07 15:29:10|18143|18143|18143|18143|18146.09|18146.09|18143|18143|0
1641569360000|2022-01-07 15:29:20|18141.9|18141.9|18141.9|18141.9|18141.9|18141.9|18141.9|18141.9|0
1641569370000|2022-01-07 15:29:30|18143|18143|18143|18143|18143|18143|18143|18143|0
1641569380000|2022-01-07 15:29:40|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|18141.49|18141.49|0
1641569400000|2022-01-07 15:30:00|18138.77|18138.77|18138.77|18138.77|18138.77|18138.77|18138.77|18138.77|0
1641569410000|2022-01-07 15:30:10|18137.64|18137.64|18137.64|18137.64|18137.64|18137.64|18137.64|18137.64|0
1641569420000|2022-01-07 15:30:20|18137.27|18137.27|18136.89|18136.89|18137.27|18137.27|18136.89|18136.89|0
1641569430000|2022-01-07 15:30:30|18135.61|18135.61|18133.76|18133.76|18135.61|18135.61|18133.76|18133.76|0
1641569440000|2022-01-07 15:30:40|18133.12|18133.12|18133.12|18133.12|18133.12|18133.12|18133.12|18133.12|0
1641569530000|2022-01-07 15:32:10|18132.47|18132.47|18132.47|18132.47|18132.47|18132.47|18132.47|18132.47|0
1641569540000|2022-01-07 15:32:20|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|0
1641569600000|2022-01-07 15:33:20|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|0
1641569620000|2022-01-07 15:33:40|18132.6|18132.6|18132.6|18132.6|18132.6|18132.6|18132.6|18132.6|0
1641569650000|2022-01-07 15:34:10|18134.53|18134.53|18134.53|18134.53|18134.53|18134.53|18134.53|18134.53|0
1641569660000|2022-01-07 15:34:20|18137.62|18137.62|18136.45|18136.45|18137.62|18137.62|18134.53|18134.53|0
1641569680000|2022-01-07 15:34:40|18135.7|18135.7|18136.98|18136.98|18136.98|18136.98|18135.7|18135.7|0
1641569710000|2022-01-07 15:35:10|18140.37|18140.37|18140.37|18140.37|18140.37|18140.37|18140.37|18140.37|0
1641569770000|2022-01-07 15:36:10|18142.81|18142.81|18142.81|18142.81|18142.81|18142.81|18142.81|18142.81|0
1641569780000|2022-01-07 15:36:20|18144.09|18144.09|18144.09|18144.09|18144.09|18144.09|18144.09|18144.09|0
1641569800000|2022-01-07 15:36:40|18143.45|18143.45|18143.45|18143.45|18143.45|18143.45|18143.45|18143.45|0
1641569860000|2022-01-07 15:37:40|18142.17|18142.17|18126.08|18126.08|18142.17|18142.17|18126.08|18126.08|0
1641569890000|2022-01-07 15:38:10|18124.8|18124.8|18123.52|18123.52|18124.8|18124.8|18123.52|18123.52|0
1641569910000|2022-01-07 15:38:30|18122.87|18122.87|18122.87|18122.87|18122.87|18122.87|18122.87|18122.87|0
1641569920000|2022-01-07 15:38:40|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|0
1641569940000|2022-01-07 15:39:00|18124.75|18124.75|18140.84|18140.84|18140.84|18140.84|18124.75|18124.75|0
1641569960000|2022-01-07 15:39:20|18139.56|18139.56|18139.56|18139.56|18139.56|18139.56|18139.56|18139.56|0
1641570000000|2022-01-07 15:40:00|18137.68|18137.68|18137.68|18137.68|18137.68|18137.68|18137.68|18137.68|0
1641570010000|2022-01-07 15:40:10|18141.06|18141.06|18141.86|18141.86|18141.86|18141.86|18139.93|18139.93|0
1641570030000|2022-01-07 15:40:30|18141.31|18141.31|18141.31|18141.31|18141.31|18141.31|18141.31|18141.31|0
1641570060000|2022-01-07 15:41:00|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|0
1641570070000|2022-01-07 15:41:10|18137.66|18137.66|18137.02|18137.02|18137.66|18137.66|18137.02|18137.02|0
1641570080000|2022-01-07 15:41:20|18135.35|18135.35|18119.59|18119.59|18135.35|18135.35|18118.13|18118.13|0
1641570100000|2022-01-07 15:41:40|18117.67|18117.67|18117.03|18117.03|18117.67|18117.67|18117.03|18117.03|0
1641570130000|2022-01-07 15:42:10|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|0
1641570150000|2022-01-07 15:42:30|18112.65|18112.65|18106.46|18106.46|18112.65|18112.65|18106.46|18106.46|0
1641570160000|2022-01-07 15:42:40|18112.65|18112.65|18112.65|18112.65|18112.65|18112.65|18112.65|18112.65|0
1641570240000|2022-01-07 15:44:00|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|0
1641570280000|2022-01-07 15:44:40|18117.63|18117.63|18117.63|18117.63|18117.63|18117.63|18117.63|18117.63|0
1641570300000|2022-01-07 15:45:00|18117.08|18117.08|18115.95|18115.95|18117.08|18117.08|18115.95|18115.95|0
1641570310000|2022-01-07 15:45:10|18114.85|18114.85|18114.85|18114.85|18114.85|18114.85|18114.85|18114.85|0
1641570320000|2022-01-07 15:45:20|18115.95|18115.95|18115.4|18115.4|18115.95|18115.95|18115.4|18115.4|0
1641570330000|2022-01-07 15:45:30|18114.85|18114.85|18114.85|18114.85|18114.85|18114.85|18114.85|18114.85|0
1641570340000|2022-01-07 15:45:40|18114.3|18114.3|18114.3|18114.3|18114.3|18114.3|18114.3|18114.3|0
1641570350000|2022-01-07 15:45:50|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|0
1641570390000|2022-01-07 15:46:30|18115.26|18115.26|18118.47|18118.47|18118.47|18118.47|18115.26|18115.26|0
1641570400000|2022-01-07 15:46:40|18119.11|18119.11|18119.11|18119.11|18119.11|18119.11|18119.11|18119.11|0
1641570410000|2022-01-07 15:46:50|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|0
1641570420000|2022-01-07 15:47:00|18138.29|18138.29|18138.29|18138.29|18138.29|18138.29|18138.29|18138.29|0
1641570440000|2022-01-07 15:47:20|18141.39|18141.39|18141.88|18141.88|18141.88|18141.88|18141.39|18141.39|0
1641570470000|2022-01-07 15:47:50|18138.78|18138.78|18138.78|18138.78|18138.78|18138.78|18138.78|18138.78|0
1641570560000|2022-01-07 15:49:20|18137.5|18137.5|18137.5|18137.5|18137.5|18137.5|18137.5|18137.5|0
1641570610000|2022-01-07 15:50:10|18136.4|18136.4|18136.4|18136.4|18136.4|18136.4|18136.4|18136.4|0
1641570620000|2022-01-07 15:50:20|18136.78|18136.78|18136.78|18136.78|18136.78|18136.78|18136.78|18136.78|0
1641570630000|2022-01-07 15:50:30|18136.02|18136.02|18136.02|18136.02|18136.02|18136.02|18136.02|18136.02|0
1641570660000|2022-01-07 15:51:00|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|0
1641570680000|2022-01-07 15:51:20|18134.38|18134.38|18134.38|18134.38|18134.38|18134.38|18134.38|18134.38|0
1641570740000|2022-01-07 15:52:20|18133.74|18133.74|18133.25|18133.25|18133.74|18133.74|18127.06|18127.06|0
1641570750000|2022-01-07 15:52:30|18130.15|18130.15|18128.69|18128.69|18130.15|18130.15|18127.06|18127.06|0
1641570780000|2022-01-07 15:53:00|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|0
1641570800000|2022-01-07 15:53:20|18112.05|18112.05|18110.13|18110.13|18112.05|18112.05|18110.13|18110.13|0
1641570810000|2022-01-07 15:53:30|18109.49|18109.49|18108.94|18108.94|18109.49|18109.49|18108.94|18108.94|0
1641570850000|2022-01-07 15:54:10|18108.39|18108.39|18109.67|18109.67|18109.67|18109.67|18108.39|18108.39|0
1641570860000|2022-01-07 15:54:20|18125.76|18125.76|18125.76|18125.76|18125.76|18125.76|18125.76|18125.76|0
1641570880000|2022-01-07 15:54:40|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|0
1641570900000|2022-01-07 15:55:00|18120.67|18120.67|18120.67|18120.67|18120.67|18120.67|18120.67|18120.67|0
1641570910000|2022-01-07 15:55:10|18120.03|18120.03|18120.03|18120.03|18120.03|18120.03|18120.03|18120.03|0
1641570950000|2022-01-07 15:55:50|18121.53|18121.53|18123.41|18123.41|18123.41|18123.41|18121.53|18121.53|0
1641570970000|2022-01-07 15:56:10|18124.7|18124.7|18124.7|18124.7|18124.7|18124.7|18124.7|18124.7|0
1641570980000|2022-01-07 15:56:20|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|0
1641571000000|2022-01-07 15:56:40|18125.42|18125.42|18125.79|18125.79|18125.79|18125.79|18125.42|18125.42|0
1641571050000|2022-01-07 15:57:30|18128.89|18128.89|18128.89|18128.89|18128.89|18128.89|18128.89|18128.89|0
1641571060000|2022-01-07 15:57:40|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|0
1641571070000|2022-01-07 15:57:50|18122.7|18122.7|18122.7|18122.7|18122.7|18122.7|18122.7|18122.7|0
1641571100000|2022-01-07 15:58:20|18123.25|18123.25|18121.76|18121.76|18123.8|18123.8|18121.76|18121.76|0
1641571130000|2022-01-07 15:58:50|18123.64|18123.64|18123.64|18123.64|18123.64|18123.64|18123.64|18123.64|0
1641571140000|2022-01-07 15:59:00|18122.89|18122.89|18124.53|18124.53|18124.53|18124.53|18122.89|18122.89|0
1641571230000|2022-01-07 16:00:30|18126.46|18126.46|18126.46|18126.46|18126.46|18126.46|18126.46|18126.46|0
1641571250000|2022-01-07 16:00:50|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|0
1641571280000|2022-01-07 16:01:20|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|0
1641571290000|2022-01-07 16:01:30|18132.12|18132.12|18132.12|18132.12|18132.12|18132.12|18130.99|18130.99|0
1641571300000|2022-01-07 16:01:40|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|0
1641571320000|2022-01-07 16:02:00|18136.31|18136.31|18120.23|18120.23|18136.31|18136.31|18120.23|18120.23|0
1641571340000|2022-01-07 16:02:20|18121.51|18121.51|18123.77|18123.77|18123.77|18123.77|18121.51|18121.51|0
1641571370000|2022-01-07 16:02:50|18123.39|18123.39|18126.03|18126.03|18126.78|18126.78|18123.39|18123.39|0
1641571380000|2022-01-07 16:03:00|18126.4|18126.4|18126.4|18126.4|18126.4|18126.4|18126.4|18126.4|0
1641571410000|2022-01-07 16:03:30|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.31|18125.31|0
1641571420000|2022-01-07 16:03:40|18141.94|18141.94|18141.94|18141.94|18141.94|18141.94|18141.94|18141.94|0
1641571460000|2022-01-07 16:04:20|18138.84|18138.84|18138.84|18138.84|18138.84|18138.84|18138.84|18138.84|0
1641571500000|2022-01-07 16:05:00|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|0
1641571610000|2022-01-07 16:06:50|18136.81|18136.81|18136.81|18136.81|18136.81|18136.81|18136.81|18136.81|0
1641571620000|2022-01-07 16:07:00|18137.45|18137.45|18137.45|18137.45|18137.45|18137.45|18137.45|18137.45|0
1641571630000|2022-01-07 16:07:10|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|0
1641571690000|2022-01-07 16:08:10|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|0
1641571700000|2022-01-07 16:08:20|18142.95|18142.95|18142.95|18142.95|18142.95|18142.95|18142.95|18142.95|0
1641571710000|2022-01-07 16:08:30|18145.52|18145.52|18149.15|18149.15|18149.15|18149.15|18141.67|18141.67|0
1641571720000|2022-01-07 16:08:40|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|0
1641571730000|2022-01-07 16:08:50|18151.49|18151.49|18157.15|18157.15|18157.15|18157.15|18151.49|18151.49|0
1641571740000|2022-01-07 16:09:00|18158.28|18158.28|18162.51|18162.51|18162.88|18162.88|18158.28|18158.28|0
1641571760000|2022-01-07 16:09:20|18161.75|18161.75|18158.55|18158.55|18161.75|18161.75|18158.55|18158.55|0
1641571800000|2022-01-07 16:10:00|18158.17|18158.17|18158.55|18158.55|18158.55|18158.55|18158.17|18158.17|0
1641571810000|2022-01-07 16:10:10|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|0
1641571820000|2022-01-07 16:10:20|18159.19|18159.19|18159.19|18159.19|18159.19|18159.19|18159.19|18159.19|0
1641571840000|2022-01-07 16:10:40|18156.09|18156.09|18156.09|18156.09|18156.09|18156.09|18156.09|18156.09|0
1641571850000|2022-01-07 16:10:50|18155.34|18155.34|18155.34|18155.34|18155.34|18155.34|18155.34|18155.34|0
1641571920000|2022-01-07 16:12:00|18156.44|18156.44|18156.32|18156.32|18157.08|18157.08|18156.32|18156.32|0
1641571990000|2022-01-07 16:13:10|18153.23|18153.23|18150.13|18150.13|18153.23|18153.23|18150.13|18150.13|0
1641572010000|2022-01-07 16:13:30|18148.21|18148.21|18148.21|18148.21|18148.21|18148.21|18148.21|18148.21|0
1641572020000|2022-01-07 16:13:40|18164.29|18164.29|18164.29|18164.29|18164.29|18164.29|18164.29|18164.29|0
1641572060000|2022-01-07 16:14:20|18161.19|18161.19|18161.19|18161.19|18161.19|18161.19|18161.19|18161.19|0
1641572070000|2022-01-07 16:14:30|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|18158.1|0
1641572080000|2022-01-07 16:14:40|18142.01|18142.01|18156.97|18156.97|18158.1|18158.1|18142.01|18142.01|0
1641572100000|2022-01-07 16:15:00|18156.42|18156.42|18155.87|18155.87|18156.42|18156.42|18155.87|18155.87|0
1641572110000|2022-01-07 16:15:10|18155.32|18155.32|18155.32|18155.32|18155.32|18155.32|18155.32|18155.32|0
1641572130000|2022-01-07 16:15:30|18154.95|18154.95|18155.32|18155.32|18155.32|18155.32|18154.95|18154.95|0
1641572160000|2022-01-07 16:16:00|18156.45|18156.45|18157.58|18157.58|18157.58|18157.58|18156.45|18156.45|0
1641572170000|2022-01-07 16:16:10|18160.15|18160.15|18160.15|18160.15|18160.15|18160.15|18160.15|18160.15|0
1641572260000|2022-01-07 16:17:40|18158.86|18158.86|18158.86|18158.86|18158.86|18158.86|18158.86|18158.86|0
1641572280000|2022-01-07 16:18:00|18161.96|18161.96|18161.96|18161.96|18161.96|18161.96|18161.96|18161.96|0
1641572290000|2022-01-07 16:18:10|18160.86|18160.86|18160.86|18160.86|18160.86|18160.86|18160.86|18160.86|0
1641572310000|2022-01-07 16:18:30|18144.78|18144.78|18144.14|18144.14|18144.78|18144.78|18143.5|18143.5|0
1641572330000|2022-01-07 16:18:50|18144.69|18144.69|18144.04|18144.04|18144.69|18144.69|18144.04|18144.04|0
1641572350000|2022-01-07 16:19:10|18145.69|18145.69|18145.69|18145.69|18145.69|18145.69|18145.69|18145.69|0
1641572360000|2022-01-07 16:19:20|18144.56|18144.56|18144.56|18144.56|18144.56|18144.56|18144.56|18144.56|0
1641572410000|2022-01-07 16:20:10|18146.02|18146.02|18147.49|18147.49|18147.49|18147.49|18146.02|18146.02|0
1641572420000|2022-01-07 16:20:20|18144.39|18144.39|18147.49|18147.49|18147.49|18147.49|18144.39|18144.39|0
1641572430000|2022-01-07 16:20:30|18148.46|18148.46|18148.46|18148.46|18148.46|18148.46|18148.46|18148.46|0
1641572440000|2022-01-07 16:20:40|18149.41|18149.41|18149.41|18149.41|18149.41|18149.41|18149.41|18149.41|0
1641572450000|2022-01-07 16:20:50|18150.54|18150.54|18149.41|18149.41|18150.54|18150.54|18149.41|18149.41|0
1641572460000|2022-01-07 16:21:00|18148.93|18148.93|18150.21|18150.21|18150.21|18150.21|18148.93|18148.93|0
1641572470000|2022-01-07 16:21:10|18149.66|18149.66|18149.66|18149.66|18149.66|18149.66|18149.66|18149.66|0
1641572480000|2022-01-07 16:21:20|18148.91|18148.91|18148.91|18148.91|18148.91|18148.91|18148.91|18148.91|0
1641572490000|2022-01-07 16:21:30|18149.66|18149.66|18149.66|18149.66|18149.66|18149.66|18149.66|18149.66|0
1641572500000|2022-01-07 16:21:40|18148.53|18148.53|18148.53|18148.53|18148.53|18148.53|18148.53|18148.53|0
1641572550000|2022-01-07 16:22:30|18149.63|18149.63|18150.73|18150.73|18150.73|18150.73|18149.63|18149.63|0
1641572570000|2022-01-07 16:22:50|18152.01|18152.01|18151.37|18151.37|18152.01|18152.01|18151.37|18151.37|0
1641572610000|2022-01-07 16:23:30|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|0
1641572620000|2022-01-07 16:23:40|18155.56|18155.56|18154.92|18154.92|18155.56|18155.56|18154.92|18154.92|0
1641572630000|2022-01-07 16:23:50|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|0
1641572650000|2022-01-07 16:24:10|18157.04|18157.04|18157.04|18157.04|18157.04|18157.04|18157.04|18157.04|0
1641572660000|2022-01-07 16:24:20|18157.42|18157.42|18174.79|18174.79|18174.79|18174.79|18157.42|18157.42|0
1641572670000|2022-01-07 16:24:30|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|18172.86|0
1641572700000|2022-01-07 16:25:00|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|18172.86|18172.86|0
1641572740000|2022-01-07 16:25:40|18174.86|18174.86|18174.86|18174.86|18174.86|18174.86|18174.86|18174.86|0
1641572750000|2022-01-07 16:25:50|18175.41|18175.41|18176.23|18176.23|18176.87|18176.87|18175.41|18175.41|0
1641572760000|2022-01-07 16:26:00|18175.85|18175.85|18175.85|18175.85|18175.85|18175.85|18175.85|18175.85|0
1641572770000|2022-01-07 16:26:10|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|0
1641572800000|2022-01-07 16:26:40|18172.12|18172.12|18172.12|18172.12|18172.12|18172.12|18172.12|18172.12|0
1641572810000|2022-01-07 16:26:50|18171.74|18171.74|18171.36|18171.36|18171.74|18171.74|18171.36|18171.36|0
1641572840000|2022-01-07 16:27:20|18172.01|18172.01|18172.01|18172.01|18172.01|18172.01|18172.01|18172.01|0
1641572850000|2022-01-07 16:27:30|18172.98|18172.98|18180.46|18180.46|18180.46|18180.46|18172.98|18172.98|0
1641572860000|2022-01-07 16:27:40|18183.55|18183.55|18199.64|18199.64|18199.64|18199.64|18183.55|18183.55|0
1641572870000|2022-01-07 16:27:50|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|0
1641572900000|2022-01-07 16:28:20|18199.84|18199.84|18206.39|18206.39|18206.39|18206.39|18199.84|18199.84|0
1641572930000|2022-01-07 16:28:50|18209.49|18209.49|18210.77|18210.77|18210.77|18210.77|18209.49|18209.49|0
1641572940000|2022-01-07 16:29:00|18211.41|18211.41|18215.06|18215.06|18215.06|18215.06|18211.41|18211.41|0
1641572950000|2022-01-07 16:29:10|18216.19|18216.19|18216.19|18216.19|18216.19|18216.19|18216.19|18216.19|0
1641572960000|2022-01-07 16:29:20|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|0
1641572970000|2022-01-07 16:29:30|18218.76|18218.76|18219.61|18219.61|18219.61|18219.61|18217.66|18217.66|0
1641572980000|2022-01-07 16:29:40|18220.1|18220.1|18218.59|18218.59|18220.1|18220.1|18218.59|18218.59|0
1641572990000|2022-01-07 16:29:50|18218.22|18218.22|18220.1|18220.1|18220.1|18220.1|18218.22|18218.22|0
1641802500000|2022-01-10 08:15:00|18342.51|18342.51|18348.71|18348.71|18348.71|18348.71|18339.42|18339.42|0
1641802510000|2022-01-10 08:15:10|18351.8|18351.8|18351.8|18351.8|18351.8|18351.8|18351.8|18351.8|0
1641802520000|2022-01-10 08:15:20|18354.9|18354.9|18351.8|18351.8|18354.9|18354.9|18351.8|18351.8|0
1641802530000|2022-01-10 08:15:30|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|0
1641802550000|2022-01-10 08:15:50|18348.71|18348.71|18354.9|18354.9|18354.9|18354.9|18348.71|18348.71|0
1641802570000|2022-01-10 08:16:10|18351.8|18351.8|18374.08|18374.08|18374.08|18374.08|18351.8|18351.8|0
1641802580000|2022-01-10 08:16:20|18380.27|18380.27|18380.92|18380.92|18380.92|18380.92|18380.27|18380.27|0
1641802590000|2022-01-10 08:16:30|18377.82|18377.82|18380.92|18380.92|18380.92|18380.92|18377.82|18377.82|0
1641802600000|2022-01-10 08:16:40|18379.41|18379.41|18379.41|18379.41|18379.41|18379.41|18379.41|18379.41|0
1641802650000|2022-01-10 08:17:30|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|0
1641802660000|2022-01-10 08:17:40|18370.12|18370.12|18373.22|18373.22|18373.22|18373.22|18370.12|18370.12|0
1641802690000|2022-01-10 08:18:10|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|0
1641802700000|2022-01-10 08:18:20|18369.16|18369.16|18366.06|18366.06|18369.16|18369.16|18362.97|18362.97|0
1641802710000|2022-01-10 08:18:30|18366.82|18366.82|18383.28|18383.28|18383.28|18383.28|18366.82|18366.82|0
1641802720000|2022-01-10 08:18:40|18373.99|18373.99|18377.09|18377.09|18377.09|18377.09|18373.99|18373.99|0
1641802750000|2022-01-10 08:19:10|18380.18|18380.18|18373.99|18373.99|18380.18|18380.18|18373.99|18373.99|0
1641802760000|2022-01-10 08:19:20|18377.09|18377.09|18377.09|18377.09|18377.09|18377.09|18377.09|18377.09|0
1641802780000|2022-01-10 08:19:40|18372.95|18372.95|18370.98|18370.98|18374.07|18374.07|18370.98|18370.98|0
1641802790000|2022-01-10 08:19:50|18374.07|18374.07|18370.98|18370.98|18374.07|18374.07|18364.78|18364.78|0
1641802810000|2022-01-10 08:20:10|18374.07|18374.07|18377.92|18377.92|18377.92|18377.92|18374.07|18374.07|0
1641802830000|2022-01-10 08:20:30|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|18374.83|0
1641802850000|2022-01-10 08:20:50|18370.34|18370.34|18370.34|18370.34|18370.34|18370.34|18370.34|18370.34|0
1641802910000|2022-01-10 08:21:50|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|0
1641802940000|2022-01-10 08:22:20|18365.24|18365.24|18368.34|18368.34|18368.34|18368.34|18365.24|18365.24|0
1641802950000|2022-01-10 08:22:30|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|0
1641802960000|2022-01-10 08:22:40|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|18371.43|18371.43|0
1641802980000|2022-01-10 08:23:00|18371.43|18371.43|18374.53|18374.53|18374.53|18374.53|18371.43|18371.43|0
1641803000000|2022-01-10 08:23:20|18371.43|18371.43|18374.53|18374.53|18374.53|18374.53|18371.43|18371.43|0
1641803010000|2022-01-10 08:23:30|18368.34|18368.34|18368.34|18368.34|18368.34|18368.34|18368.34|18368.34|0
1641803020000|2022-01-10 08:23:40|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|18374.53|0
1641803050000|2022-01-10 08:24:10|18379.8|18379.8|18390.13|18390.13|18390.13|18390.13|18379.8|18379.8|0
1641803060000|2022-01-10 08:24:20|18390.51|18390.51|18392.01|18392.01|18392.01|18392.01|18390.51|18390.51|0
1641803070000|2022-01-10 08:24:30|18393.14|18393.14|18393.14|18393.14|18393.14|18393.14|18393.14|18393.14|0
1641803080000|2022-01-10 08:24:40|18402.43|18402.43|18402.43|18402.43|18402.43|18402.43|18402.43|18402.43|0
1641803090000|2022-01-10 08:24:50|18404.69|18404.69|18404.69|18404.69|18404.69|18404.69|18404.69|18404.69|0
1641803100000|2022-01-10 08:25:00|18407.9|18407.9|18407.9|18407.9|18407.9|18407.9|18407.9|18407.9|0
1641803110000|2022-01-10 08:25:10|18406.01|18406.01|18409.11|18409.11|18409.11|18409.11|18406.01|18406.01|0
1641803130000|2022-01-10 08:25:30|18408.73|18408.73|18410.22|18410.22|18412.1|18412.1|18407.61|18407.61|0
1641803140000|2022-01-10 08:25:40|18404.02|18404.02|18404.02|18404.02|18404.02|18404.02|18404.02|18404.02|0
1641803150000|2022-01-10 08:25:50|18407.12|18407.12|18407.12|18407.12|18407.12|18407.12|18407.12|18407.12|0
1641803160000|2022-01-10 08:26:00|18404.02|18404.02|18404.02|18404.02|18404.02|18404.02|18404.02|18404.02|0
1641803170000|2022-01-10 08:26:10|18399.53|18399.53|18401.99|18401.99|18401.99|18401.99|18398.89|18398.89|0
1641803180000|2022-01-10 08:26:20|18395.79|18395.79|18379.71|18379.71|18395.79|18395.79|18379.71|18379.71|0
1641803190000|2022-01-10 08:26:30|18382.8|18382.8|18382.8|18382.8|18382.8|18382.8|18382.8|18382.8|0
1641803200000|2022-01-10 08:26:40|18376.61|18376.61|18375.6|18375.6|18379.71|18379.71|18375.6|18375.6|0
1641803210000|2022-01-10 08:26:50|18374.1|18374.1|18372.97|18372.97|18374.1|18374.1|18369.87|18369.87|0
1641803240000|2022-01-10 08:27:20|18374.61|18374.61|18370.83|18370.83|18377.35|18377.35|18370.83|18370.83|0
1641803250000|2022-01-10 08:27:30|18380.12|18380.12|18380.12|18380.12|18380.12|18380.12|18380.12|18380.12|0
1641803300000|2022-01-10 08:28:20|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|0
1641803310000|2022-01-10 08:28:30|18379.66|18379.66|18379.66|18379.66|18379.66|18379.66|18379.66|18379.66|0
1641803330000|2022-01-10 08:28:50|18378.56|18378.56|18378.56|18378.56|18378.56|18378.56|18378.56|18378.56|0
1641803360000|2022-01-10 08:29:20|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|0
1641803370000|2022-01-10 08:29:30|18372.37|18372.37|18375.46|18375.46|18375.46|18375.46|18372.37|18372.37|0
1641803390000|2022-01-10 08:29:50|18377.9|18377.9|18377.9|18377.9|18377.9|18377.9|18377.9|18377.9|0
1641803400000|2022-01-10 08:30:00|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|0
1641803420000|2022-01-10 08:30:20|18367.75|18367.75|18362.57|18362.57|18367.75|18367.75|18358.92|18358.92|0
1641803450000|2022-01-10 08:30:50|18360.37|18360.37|18359.27|18359.27|18360.37|18360.37|18357.63|18357.63|0
1641803460000|2022-01-10 08:31:00|18353.08|18353.08|18342.28|18342.28|18353.08|18353.08|18339.19|18339.19|0
1641803470000|2022-01-10 08:31:10|18341.16|18341.16|18336.37|18336.37|18343.72|18343.72|18336.37|18336.37|0
1641803480000|2022-01-10 08:31:20|18327.08|18327.08|18334.72|18334.72|18334.72|18334.72|18323.98|18323.98|0
1641803490000|2022-01-10 08:31:30|18337.82|18337.82|18334.4|18334.4|18337.82|18337.82|18334.4|18334.4|0
1641803500000|2022-01-10 08:31:40|18337.5|18337.5|18334.4|18334.4|18337.5|18337.5|18334.4|18334.4|0
1641803510000|2022-01-10 08:31:50|18333.85|18333.85|18335|18335|18335|18335|18331.9|18331.9|0
1641803550000|2022-01-10 08:32:30|18334.36|18334.36|18335.64|18335.64|18335.64|18335.64|18334.36|18334.36|0
1641803560000|2022-01-10 08:32:40|18332.54|18332.54|18332.43|18332.43|18335.64|18335.64|18332.43|18332.43|0
1641803590000|2022-01-10 08:33:10|18323.14|18323.14|18323.14|18323.14|18323.14|18323.14|18323.14|18323.14|0
1641803600000|2022-01-10 08:33:20|18316.95|18316.95|18320.04|18320.04|18320.04|18320.04|18316.95|18316.95|0
1641803660000|2022-01-10 08:34:20|18316.95|18316.95|18323.14|18323.14|18323.14|18323.14|18316.95|18316.95|0
1641803670000|2022-01-10 08:34:30|18324.65|18324.65|18327.74|18327.74|18327.74|18327.74|18324.65|18324.65|0
1641803680000|2022-01-10 08:34:40|18324.65|18324.65|18327.74|18327.74|18327.74|18327.74|18324.65|18324.65|0
1641803690000|2022-01-10 08:34:50|18330.84|18330.84|18330.84|18330.84|18330.84|18330.84|18330.84|18330.84|0
1641803700000|2022-01-10 08:35:00|18331.59|18331.59|18331.21|18331.21|18331.59|18331.59|18331.21|18331.21|0
1641803730000|2022-01-10 08:35:30|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|0
1641803740000|2022-01-10 08:35:40|18321.17|18321.17|18321.17|18321.17|18321.17|18321.17|18321.17|18321.17|0
1641803750000|2022-01-10 08:35:50|18324.27|18324.27|18324.27|18324.27|18324.27|18324.27|18324.27|18324.27|0
1641803760000|2022-01-10 08:36:00|18318.07|18318.07|18318.07|18318.07|18318.07|18318.07|18318.07|18318.07|0
1641803770000|2022-01-10 08:36:10|18316.98|18316.98|18313.88|18313.88|18316.98|18316.98|18313.88|18313.88|0
1641803780000|2022-01-10 08:36:20|18304.59|18304.59|18300.45|18300.45|18304.59|18304.59|18297.36|18297.36|0
1641803790000|2022-01-10 08:36:30|18301.96|18301.96|18301.96|18301.96|18301.96|18301.96|18301.96|18301.96|0
1641803800000|2022-01-10 08:36:40|18305.05|18305.05|18305.05|18305.05|18305.05|18305.05|18305.05|18305.05|0
1641803820000|2022-01-10 08:37:00|18305.81|18305.81|18308.9|18308.9|18308.9|18308.9|18299.61|18299.61|0
1641803860000|2022-01-10 08:37:40|18305.81|18305.81|18305.81|18305.81|18305.81|18305.81|18305.81|18305.81|0
1641803870000|2022-01-10 08:37:50|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18301.43|18301.43|0
1641803880000|2022-01-10 08:38:00|18305.07|18305.07|18308.17|18308.17|18308.17|18308.17|18305.07|18305.07|0
1641803890000|2022-01-10 08:38:10|18305.07|18305.07|18305.07|18305.07|18305.07|18305.07|18305.07|18305.07|0
1641803900000|2022-01-10 08:38:20|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|0
1641803910000|2022-01-10 08:38:30|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1641803920000|2022-01-10 08:38:40|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|0
1641803930000|2022-01-10 08:38:50|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|0
1641803940000|2022-01-10 08:39:00|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|0
1641803950000|2022-01-10 08:39:10|18309.15|18309.15|18309.15|18309.15|18309.15|18309.15|18309.15|18309.15|0
1641803960000|2022-01-10 08:39:20|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|0
1641803980000|2022-01-10 08:39:40|18310.96|18310.96|18311.6|18311.6|18311.6|18311.6|18310.96|18310.96|0
1641804010000|2022-01-10 08:40:10|18308.5|18308.5|18308.13|18308.13|18308.5|18308.5|18308.13|18308.13|0
1641804020000|2022-01-10 08:40:20|18311.22|18311.22|18311.22|18311.22|18311.22|18311.22|18311.22|18311.22|0
1641804030000|2022-01-10 08:40:30|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|0
1641804040000|2022-01-10 08:40:40|18310.69|18310.69|18310.69|18310.69|18310.69|18310.69|18310.69|18310.69|0
1641804050000|2022-01-10 08:40:50|18313.79|18313.79|18313.24|18313.24|18313.79|18313.79|18313.24|18313.24|0
1641804070000|2022-01-10 08:41:10|18310.15|18310.15|18316.34|18316.34|18316.34|18316.34|18310.15|18310.15|0
1641804080000|2022-01-10 08:41:20|18313.24|18313.24|18313.24|18313.24|18313.24|18313.24|18313.24|18313.24|0
1641804100000|2022-01-10 08:41:40|18316.34|18316.34|18316.83|18316.83|18316.83|18316.83|18316.34|18316.34|0
1641804130000|2022-01-10 08:42:10|18307.54|18307.54|18307.54|18307.54|18307.54|18307.54|18304.44|18304.44|0
1641804180000|2022-01-10 08:43:00|18310.75|18310.75|18310.75|18310.75|18310.75|18310.75|18310.75|18310.75|0
1641804220000|2022-01-10 08:43:40|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|0
1641804230000|2022-01-10 08:43:50|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|0
1641804260000|2022-01-10 08:44:20|18295.64|18295.64|18301.83|18301.83|18301.83|18301.83|18295.64|18295.64|0
1641804290000|2022-01-10 08:44:50|18303.71|18303.71|18303.71|18303.71|18303.71|18303.71|18303.71|18303.71|0
1641804300000|2022-01-10 08:45:00|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|0
1641804310000|2022-01-10 08:45:10|18306.43|18306.43|18309.53|18309.53|18309.53|18309.53|18306.43|18306.43|0
1641804320000|2022-01-10 08:45:20|18303.33|18303.33|18306.43|18306.43|18306.43|18306.43|18303.33|18303.33|0
1641804350000|2022-01-10 08:45:50|18303.33|18303.33|18306.43|18306.43|18306.43|18306.43|18303.33|18303.33|0
1641804370000|2022-01-10 08:46:10|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|0
1641804380000|2022-01-10 08:46:20|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1641804420000|2022-01-10 08:47:00|18303.04|18303.04|18303.04|18303.04|18303.04|18303.04|18303.04|18303.04|0
1641804450000|2022-01-10 08:47:30|18306.14|18306.14|18307.24|18307.24|18307.24|18307.24|18306.14|18306.14|0
1641804460000|2022-01-10 08:47:40|18310.33|18310.33|18316.53|18316.53|18316.53|18316.53|18310.33|18310.33|0
1641804480000|2022-01-10 08:48:00|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|0
1641804500000|2022-01-10 08:48:20|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|0
1641804520000|2022-01-10 08:48:40|18324.25|18324.25|18324.25|18324.25|18324.25|18324.25|18324.25|18324.25|0
1641804570000|2022-01-10 08:49:30|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|0
1641804580000|2022-01-10 08:49:40|18335.69|18335.69|18338.79|18338.79|18338.79|18338.79|18335.69|18335.69|0
1641804600000|2022-01-10 08:50:00|18339.89|18339.89|18341.53|18341.53|18341.53|18341.53|18339.89|18339.89|0
1641804630000|2022-01-10 08:50:30|18345.38|18345.38|18345.38|18345.38|18345.38|18345.38|18345.38|18345.38|0
1641804650000|2022-01-10 08:50:50|18342.29|18342.29|18346.78|18346.78|18346.78|18346.78|18342.29|18342.29|0
1641804670000|2022-01-10 08:51:10|18340.58|18340.58|18341.76|18341.76|18343.68|18343.68|18340.58|18340.58|0
1641804720000|2022-01-10 08:52:00|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|0
1641804770000|2022-01-10 08:52:50|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|0
1641804800000|2022-01-10 08:53:20|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|0
1641804820000|2022-01-10 08:53:40|18364.04|18364.04|18357.84|18357.84|18364.04|18364.04|18357.84|18357.84|0
1641804860000|2022-01-10 08:54:20|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|0
1641804980000|2022-01-10 08:56:20|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|0
1641805080000|2022-01-10 08:58:00|18360.94|18360.94|18364.04|18364.04|18364.04|18364.04|18360.94|18360.94|0
1641805110000|2022-01-10 08:58:30|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|0
1641805120000|2022-01-10 08:58:40|18364.04|18364.04|18347.95|18347.95|18364.04|18364.04|18347.95|18347.95|0
1641805150000|2022-01-10 08:59:10|18354.9|18354.9|18353.01|18353.01|18354.9|18354.9|18353.01|18353.01|0
1641805180000|2022-01-10 08:59:40|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|0
1641805200000|2022-01-10 09:00:00|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|0
1641805220000|2022-01-10 09:00:20|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|18360.94|0
1641805230000|2022-01-10 09:00:30|18364.03|18364.03|18364.03|18364.03|18364.03|18364.03|18364.03|18364.03|0
1641805250000|2022-01-10 09:00:50|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|0
1641805290000|2022-01-10 09:01:30|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|0
1641805320000|2022-01-10 09:02:00|18373.32|18373.32|18376.42|18376.42|18376.42|18376.42|18373.32|18373.32|0
1641805340000|2022-01-10 09:02:20|18375.29|18375.29|18375.29|18375.29|18375.29|18375.29|18375.29|18375.29|0
1641805360000|2022-01-10 09:02:40|18372.19|18372.19|18372.19|18372.19|18372.19|18372.19|18372.19|18372.19|0
1641805390000|2022-01-10 09:03:10|18373.29|18373.29|18374.94|18374.94|18374.94|18374.94|18373.29|18373.29|0
1641805430000|2022-01-10 09:03:50|18371.84|18371.84|18371.84|18371.84|18371.84|18371.84|18371.84|18371.84|0
1641805460000|2022-01-10 09:04:20|18374.94|18374.94|18374.94|18374.94|18374.94|18374.94|18374.94|18374.94|0
1641805470000|2022-01-10 09:04:30|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|0
1641805480000|2022-01-10 09:04:40|18381.13|18381.13|18381.13|18381.13|18381.13|18381.13|18381.13|18381.13|0
1641805490000|2022-01-10 09:04:50|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|0
1641805510000|2022-01-10 09:05:10|18377.06|18377.06|18376.57|18376.57|18377.06|18377.06|18376.57|18376.57|0
1641805520000|2022-01-10 09:05:20|18372.08|18372.08|18372.08|18372.08|18372.08|18372.08|18372.08|18372.08|0
1641805550000|2022-01-10 09:05:50|18375.17|18375.17|18375.17|18375.17|18375.17|18375.17|18375.17|18375.17|0
1641805560000|2022-01-10 09:06:00|18376.46|18376.46|18376.46|18376.46|18376.46|18376.46|18376.46|18376.46|0
1641805580000|2022-01-10 09:06:20|18373.36|18373.36|18382.65|18382.65|18382.65|18382.65|18373.36|18373.36|0
1641805600000|2022-01-10 09:06:40|18383.14|18383.14|18384.24|18384.24|18384.24|18384.24|18383.14|18383.14|0
1641805620000|2022-01-10 09:07:00|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|0
1641805680000|2022-01-10 09:08:00|18383.06|18383.06|18383.06|18383.06|18383.06|18383.06|18383.06|18383.06|0
1641805690000|2022-01-10 09:08:10|18379.97|18379.97|18379.97|18379.97|18383.06|18383.06|18373.77|18373.77|0
1641805700000|2022-01-10 09:08:20|18383.06|18383.06|18383.06|18383.06|18383.06|18383.06|18383.06|18383.06|0
1641805710000|2022-01-10 09:08:30|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|0
1641805730000|2022-01-10 09:08:50|18383.06|18383.06|18386.16|18386.16|18386.16|18386.16|18383.06|18383.06|0
1641805770000|2022-01-10 09:09:30|18386.71|18386.71|18386.71|18386.71|18386.71|18386.71|18386.71|18386.71|0
1641805790000|2022-01-10 09:09:50|18383.61|18383.61|18386.71|18386.71|18386.71|18386.71|18383.61|18383.61|0
1641805820000|2022-01-10 09:10:20|18384.45|18384.45|18383.9|18383.9|18384.45|18384.45|18383.9|18383.9|0
1641805850000|2022-01-10 09:10:50|18387|18387|18387|18387|18387|18387|18387|18387|0
1641805940000|2022-01-10 09:12:20|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|0
1641805990000|2022-01-10 09:13:10|18392.02|18392.02|18392.02|18392.02|18392.02|18392.02|18392.02|18392.02|0
1641806030000|2022-01-10 09:13:50|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|0
1641806040000|2022-01-10 09:14:00|18401.31|18401.31|18401.31|18401.31|18401.31|18401.31|18401.31|18401.31|0
1641806050000|2022-01-10 09:14:10|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|0
1641806070000|2022-01-10 09:14:30|18401.31|18401.31|18401.31|18401.31|18401.31|18401.31|18401.31|18401.31|0
1641806080000|2022-01-10 09:14:40|18400.94|18400.94|18400.94|18400.94|18400.94|18400.94|18400.94|18400.94|0
1641806110000|2022-01-10 09:15:10|18404.03|18404.03|18404.03|18404.03|18404.03|18404.03|18404.03|18404.03|0
1641806120000|2022-01-10 09:15:20|18404.52|18404.52|18405.01|18405.01|18405.01|18405.01|18404.52|18404.52|0
1641806130000|2022-01-10 09:15:30|18408.86|18408.86|18407.57|18407.57|18408.86|18408.86|18407.57|18407.57|0
1641806200000|2022-01-10 09:16:40|18409.5|18409.5|18409.5|18409.5|18409.5|18409.5|18409.5|18409.5|0
1641806220000|2022-01-10 09:17:00|18407.55|18407.55|18407.55|18407.55|18407.55|18407.55|18407.55|18407.55|0
1641806240000|2022-01-10 09:17:20|18391.46|18391.46|18398.4|18398.4|18398.4|18398.4|18391.46|18391.46|0
1641806300000|2022-01-10 09:18:20|18392.21|18392.21|18389.11|18389.11|18392.21|18392.21|18389.11|18389.11|0
1641806330000|2022-01-10 09:18:50|18392.96|18392.96|18392.96|18392.96|18392.96|18392.96|18392.96|18392.96|0
1641806390000|2022-01-10 09:19:50|18396.72|18396.72|18402.74|18402.74|18402.74|18402.74|18396.72|18396.72|0
1641806420000|2022-01-10 09:20:20|18401.24|18401.24|18400.26|18400.26|18401.24|18401.24|18400.26|18400.26|0
1641806500000|2022-01-10 09:21:40|18397.17|18397.17|18394.07|18394.07|18397.17|18397.17|18394.07|18394.07|0
1641806510000|2022-01-10 09:21:50|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|0
1641806540000|2022-01-10 09:22:20|18382.9|18382.9|18382.9|18382.9|18382.9|18382.9|18382.9|18382.9|0
1641806550000|2022-01-10 09:22:30|18379.8|18379.8|18382.9|18382.9|18382.9|18382.9|18379.8|18379.8|0
1641806570000|2022-01-10 09:22:50|18385.99|18385.99|18385.99|18385.99|18385.99|18385.99|18385.99|18385.99|0
1641806720000|2022-01-10 09:25:20|18389.2|18389.2|18389.2|18389.2|18389.2|18389.2|18389.2|18389.2|0
1641806750000|2022-01-10 09:25:50|18392.3|18392.3|18392.3|18392.3|18392.3|18392.3|18392.3|18392.3|0
1641806770000|2022-01-10 09:26:10|18394.18|18394.18|18394.18|18394.18|18394.18|18394.18|18394.18|18394.18|0
1641806790000|2022-01-10 09:26:30|18400.37|18400.37|18400.37|18400.37|18400.37|18400.37|18400.37|18400.37|0
1641806800000|2022-01-10 09:26:40|18398.49|18398.49|18398.49|18398.49|18398.49|18398.49|18398.49|18398.49|0
1641806820000|2022-01-10 09:27:00|18430.66|18430.66|18430.66|18430.66|18430.66|18430.66|18430.66|18430.66|0
1641806850000|2022-01-10 09:27:30|18431.3|18431.3|18433.23|18433.23|18433.23|18433.23|18431.3|18431.3|0
1641806870000|2022-01-10 09:27:50|18434.33|18434.33|18434.33|18434.33|18434.33|18434.33|18434.33|18434.33|0
1641806880000|2022-01-10 09:28:00|18437.34|18437.34|18437.34|18437.34|18437.34|18437.34|18437.34|18437.34|0
1641806920000|2022-01-10 09:28:40|18441.19|18441.19|18440.55|18440.55|18441.19|18441.19|18440.55|18440.55|0
1641806960000|2022-01-10 09:29:20|18437.45|18437.45|18440.55|18440.55|18440.55|18440.55|18437.45|18437.45|0
1641806970000|2022-01-10 09:29:30|18443.64|18443.64|18443.64|18443.64|18443.64|18443.64|18443.64|18443.64|0
1641806990000|2022-01-10 09:29:50|18437.45|18437.45|18437.45|18437.45|18437.45|18437.45|18437.45|18437.45|0
1641807010000|2022-01-10 09:30:10|18440.55|18440.55|18440.55|18440.55|18440.55|18440.55|18440.55|18440.55|0
1641807020000|2022-01-10 09:30:20|18439.04|18439.04|18439.04|18439.04|18439.04|18439.04|18439.04|18439.04|0
1641807070000|2022-01-10 09:31:10|18435.19|18435.19|18434.55|18434.55|18435.19|18435.19|18434.55|18434.55|0
1641807080000|2022-01-10 09:31:20|18431.45|18431.45|18431.45|18431.45|18431.45|18431.45|18431.45|18431.45|0
1641807090000|2022-01-10 09:31:30|18428.24|18428.24|18425.04|18425.04|18428.24|18428.24|18425.04|18425.04|0
1641807100000|2022-01-10 09:31:40|18421.94|18421.94|18421.94|18421.94|18421.94|18421.94|18421.94|18421.94|0
1641807110000|2022-01-10 09:31:50|18438.02|18438.02|18438.02|18438.02|18438.02|18438.02|18438.02|18438.02|0
1641807140000|2022-01-10 09:32:20|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|0
1641807170000|2022-01-10 09:32:50|18438.93|18438.93|18438.93|18438.93|18438.93|18438.93|18438.93|18438.93|0
1641807190000|2022-01-10 09:33:10|18438.28|18438.28|18437.64|18437.64|18438.28|18438.28|18437.64|18437.64|0
1641807260000|2022-01-10 09:34:20|18431.45|18431.45|18431.45|18431.45|18431.45|18431.45|18431.45|18431.45|0
1641807270000|2022-01-10 09:34:30|18428.35|18428.35|18428.35|18428.35|18428.35|18428.35|18428.35|18428.35|0
1641807370000|2022-01-10 09:36:10|18428.99|18428.99|18428.99|18428.99|18428.99|18428.99|18428.99|18428.99|0
1641807380000|2022-01-10 09:36:20|18432.09|18432.09|18433.37|18433.37|18433.37|18433.37|18432.09|18432.09|0
1641807450000|2022-01-10 09:37:30|18427.18|18427.18|18427.18|18427.18|18427.18|18427.18|18427.18|18427.18|0
1641807470000|2022-01-10 09:37:50|18424.61|18424.61|18423.11|18423.11|18424.61|18424.61|18423.11|18423.11|0
1641807490000|2022-01-10 09:38:10|18420.54|18420.54|18420.54|18420.54|18420.54|18420.54|18420.54|18420.54|0
1641807500000|2022-01-10 09:38:20|18417.45|18417.45|18417.45|18417.45|18417.45|18417.45|18417.45|18417.45|0
1641807550000|2022-01-10 09:39:10|18420.54|18420.54|18420.54|18420.54|18420.54|18420.54|18420.54|18420.54|0
1641807710000|2022-01-10 09:41:50|18419.26|18419.26|18420.54|18420.54|18420.54|18420.54|18419.26|18419.26|0
1641807740000|2022-01-10 09:42:20|18423.64|18423.64|18423.64|18423.64|18423.64|18423.64|18423.64|18423.64|0
1641807760000|2022-01-10 09:42:40|18422.89|18422.89|18422.89|18422.89|18422.89|18422.89|18422.89|18422.89|0
1641807790000|2022-01-10 09:43:10|18416.69|18416.69|18419.79|18419.79|18419.79|18419.79|18416.69|18416.69|0
1641807800000|2022-01-10 09:43:20|18413.6|18413.6|18413.6|18413.6|18413.6|18413.6|18410.5|18410.5|0
1641807820000|2022-01-10 09:43:40|18414.24|18414.24|18413.6|18413.6|18414.24|18414.24|18413.6|18413.6|0
1641807830000|2022-01-10 09:43:50|18407.4|18407.4|18407.4|18407.4|18407.4|18407.4|18407.4|18407.4|0
1641807840000|2022-01-10 09:44:00|18404.2|18404.2|18410.39|18410.39|18410.39|18410.39|18401.1|18401.1|0
1641807850000|2022-01-10 09:44:10|18404.2|18404.2|18404.2|18404.2|18404.2|18404.2|18404.2|18404.2|0
1641807860000|2022-01-10 09:44:20|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|0
1641807870000|2022-01-10 09:44:30|18404.2|18404.2|18398|18398|18404.2|18404.2|18398|18398|0
1641807880000|2022-01-10 09:44:40|18395.44|18395.44|18395.81|18395.81|18395.81|18395.81|18392.72|18392.72|0
1641807890000|2022-01-10 09:44:50|18392.72|18392.72|18392.72|18392.72|18395.81|18395.81|18389.62|18389.62|0
1641807900000|2022-01-10 09:45:00|18389.62|18389.62|18386.52|18386.52|18392.72|18392.72|18383.43|18383.43|0
1641807920000|2022-01-10 09:45:20|18383.43|18383.43|18386.52|18386.52|18386.52|18386.52|18383.43|18383.43|0
1641807930000|2022-01-10 09:45:30|18383.43|18383.43|18386.52|18386.52|18386.52|18386.52|18383.43|18383.43|0
1641807940000|2022-01-10 09:45:40|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|0
1641807950000|2022-01-10 09:45:50|18386.52|18386.52|18382.3|18382.3|18386.52|18386.52|18382.3|18382.3|0
1641807970000|2022-01-10 09:46:10|18380.34|18380.34|18377.25|18377.25|18383.44|18383.44|18377.25|18377.25|0
1641807980000|2022-01-10 09:46:20|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|0
1641807990000|2022-01-10 09:46:30|18380.34|18380.34|18380.34|18380.34|18380.34|18380.34|18380.34|18380.34|0
1641808000000|2022-01-10 09:46:40|18375.21|18375.21|18378.95|18378.95|18378.95|18378.95|18372.76|18372.76|0
1641808010000|2022-01-10 09:46:50|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|0
1641808020000|2022-01-10 09:47:00|18378.95|18378.95|18378.95|18378.95|18378.95|18378.95|18378.95|18378.95|0
1641808040000|2022-01-10 09:47:20|18374.46|18374.46|18374.46|18374.46|18374.46|18374.46|18374.46|18374.46|0
1641808060000|2022-01-10 09:47:40|18380.65|18380.65|18380.99|18380.99|18380.99|18380.99|18380.01|18380.01|0
1641808070000|2022-01-10 09:47:50|18384.08|18384.08|18384.08|18384.08|18384.08|18384.08|18384.08|18384.08|0
1641808080000|2022-01-10 09:48:00|18386.65|18386.65|18386.01|18386.01|18386.65|18386.65|18386.01|18386.01|0
1641808090000|2022-01-10 09:48:10|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|0
1641808100000|2022-01-10 09:48:20|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|0
1641808200000|2022-01-10 09:50:00|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|0
1641808240000|2022-01-10 09:50:40|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|0
1641808280000|2022-01-10 09:51:20|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|0
1641808330000|2022-01-10 09:52:10|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|0
1641808360000|2022-01-10 09:52:40|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|18387.82|0
1641808370000|2022-01-10 09:52:50|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|0
1641808380000|2022-01-10 09:53:00|18389.63|18389.63|18389.63|18389.63|18389.63|18389.63|18389.63|18389.63|0
1641808530000|2022-01-10 09:55:30|18388.35|18388.35|18388.35|18388.35|18388.35|18388.35|18388.35|18388.35|0
1641808540000|2022-01-10 09:55:40|18390.28|18390.28|18390.28|18390.28|18390.28|18390.28|18390.28|18390.28|0
1641808570000|2022-01-10 09:56:10|18384.08|18384.08|18384.08|18384.08|18384.08|18384.08|18384.08|18384.08|0
1641808590000|2022-01-10 09:56:30|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|0
1641808650000|2022-01-10 09:57:30|18385.37|18385.37|18385.37|18385.37|18385.37|18385.37|18385.37|18385.37|0
1641808730000|2022-01-10 09:58:50|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|0
1641808740000|2022-01-10 09:59:00|18385.37|18385.37|18385.37|18385.37|18385.37|18385.37|18385.37|18385.37|0
1641808750000|2022-01-10 09:59:10|18388.46|18388.46|18388.46|18388.46|18388.46|18388.46|18388.46|18388.46|0
1641808790000|2022-01-10 09:59:50|18386.2|18386.2|18382.06|18382.06|18386.2|18386.2|18382.06|18382.06|0
1641808800000|2022-01-10 10:00:00|18378.97|18378.97|18377.46|18377.46|18378.97|18378.97|18377.46|18377.46|0
1641808860000|2022-01-10 10:01:00|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|0
1641808870000|2022-01-10 10:01:10|18382.47|18382.47|18383.22|18383.22|18383.22|18383.22|18382.47|18382.47|0
1641808900000|2022-01-10 10:01:40|18387.07|18387.07|18387.07|18387.07|18387.07|18387.07|18387.07|18387.07|0
1641808910000|2022-01-10 10:01:50|18390.17|18390.17|18390.17|18390.17|18390.17|18390.17|18390.17|18390.17|0
1641809020000|2022-01-10 10:03:40|18387.6|18387.6|18387.6|18387.6|18387.6|18387.6|18387.6|18387.6|0
1641809030000|2022-01-10 10:03:50|18390.7|18390.7|18390.7|18390.7|18390.7|18390.7|18390.7|18390.7|0
1641809050000|2022-01-10 10:04:10|18391.79|18391.79|18391.79|18391.79|18391.79|18391.79|18391.79|18391.79|0
1641809060000|2022-01-10 10:04:20|18388.7|18388.7|18394.89|18394.89|18394.89|18394.89|18388.7|18388.7|0
1641809070000|2022-01-10 10:04:30|18395.27|18395.27|18395.64|18395.64|18395.64|18395.64|18395.27|18395.27|0
1641809080000|2022-01-10 10:04:40|18396.19|18396.19|18396.74|18396.74|18396.74|18396.74|18396.19|18396.19|0
1641809110000|2022-01-10 10:05:10|18397.29|18397.29|18397.29|18397.29|18397.29|18397.29|18397.29|18397.29|0
1641809120000|2022-01-10 10:05:20|18400.38|18400.38|18397.29|18397.29|18400.38|18400.38|18394.19|18394.19|0
1641809130000|2022-01-10 10:05:30|18394.19|18394.19|18394.19|18394.19|18394.19|18394.19|18394.19|18394.19|0
1641809140000|2022-01-10 10:05:40|18400.38|18400.38|18401.36|18401.36|18401.36|18401.36|18400.38|18400.38|0
1641809150000|2022-01-10 10:05:50|18404.46|18404.46|18401.25|18401.25|18404.46|18404.46|18401.25|18401.25|0
1641809170000|2022-01-10 10:06:10|18404.35|18404.35|18407.44|18407.44|18407.44|18407.44|18404.35|18404.35|0
1641809180000|2022-01-10 10:06:20|18398.15|18398.15|18405.1|18405.1|18405.1|18405.1|18398.15|18398.15|0
1641809240000|2022-01-10 10:07:20|18406.23|18406.23|18406.23|18406.23|18406.23|18406.23|18406.23|18406.23|0
1641809270000|2022-01-10 10:07:50|18403.13|18403.13|18403.13|18403.13|18403.13|18403.13|18403.13|18403.13|0
1641809280000|2022-01-10 10:08:00|18406.23|18406.23|18403.13|18403.13|18406.23|18406.23|18403.13|18403.13|0
1641809300000|2022-01-10 10:08:20|18400.03|18400.03|18402.38|18402.38|18402.38|18402.38|18396.18|18396.18|0
1641809330000|2022-01-10 10:08:50|18405.47|18405.47|18405.47|18405.47|18405.47|18405.47|18405.47|18405.47|0
1641809340000|2022-01-10 10:09:00|18396.18|18396.18|18405.47|18405.47|18405.47|18405.47|18396.18|18396.18|0
1641809350000|2022-01-10 10:09:10|18402.38|18402.38|18402.38|18402.38|18402.38|18402.38|18402.38|18402.38|0
1641809380000|2022-01-10 10:09:40|18403.66|18403.66|18403.66|18403.66|18403.66|18403.66|18403.66|18403.66|0
1641809400000|2022-01-10 10:10:00|18406.76|18406.76|18407.51|18407.51|18407.51|18407.51|18406.76|18406.76|0
1641809430000|2022-01-10 10:10:30|18416.8|18416.8|18416.8|18416.8|18416.8|18416.8|18416.8|18416.8|0
1641809470000|2022-01-10 10:11:10|18414.23|18414.23|18412.95|18412.95|18414.23|18414.23|18412.95|18412.95|0
1641809500000|2022-01-10 10:11:40|18429.04|18429.04|18429.04|18429.04|18429.04|18429.04|18429.04|18429.04|0
1641809570000|2022-01-10 10:12:50|18429.79|18429.79|18430.16|18430.16|18430.16|18430.16|18429.79|18429.79|0
1641809580000|2022-01-10 10:13:00|18430.54|18430.54|18430.54|18430.54|18430.54|18430.54|18430.54|18430.54|0
1641809600000|2022-01-10 10:13:20|18433.64|18433.64|18433.64|18433.64|18433.64|18433.64|18433.64|18433.64|0
1641809630000|2022-01-10 10:13:50|18433|18433|18433|18433|18433|18433|18433|18433|0
1641809680000|2022-01-10 10:14:40|18432.35|18432.35|18432.35|18432.35|18432.35|18432.35|18432.35|18432.35|0
1641809700000|2022-01-10 10:15:00|18429.26|18429.26|18426.16|18426.16|18429.26|18429.26|18426.16|18426.16|0
1641809710000|2022-01-10 10:15:10|18425.52|18425.52|18428.62|18428.62|18428.62|18428.62|18425.52|18425.52|0
1641809730000|2022-01-10 10:15:30|18427.97|18427.97|18427.97|18427.97|18427.97|18427.97|18427.97|18427.97|0
1641809750000|2022-01-10 10:15:50|18425.72|18425.72|18425.72|18425.72|18425.72|18425.72|18425.72|18425.72|0
1641809760000|2022-01-10 10:16:00|18419.52|18419.52|18419.52|18419.52|18419.52|18419.52|18419.52|18419.52|0
1641809780000|2022-01-10 10:16:20|18428.81|18428.81|18428.81|18428.81|18428.81|18428.81|18428.81|18428.81|0
1641809800000|2022-01-10 10:16:40|18431.38|18431.38|18432.66|18432.66|18432.66|18432.66|18431.38|18431.38|0
1641809910000|2022-01-10 10:18:30|18430.74|18430.74|18430.74|18430.74|18430.74|18430.74|18430.74|18430.74|0
1641809920000|2022-01-10 10:18:40|18424.54|18424.54|18427.75|18427.75|18427.75|18427.75|18424.54|18424.54|0
1641809930000|2022-01-10 10:18:50|18430.96|18430.96|18434.7|18434.7|18434.7|18434.7|18430.96|18430.96|0
1641809940000|2022-01-10 10:19:00|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|18432.73|18432.73|0
1641809950000|2022-01-10 10:19:10|18429.63|18429.63|18429.63|18429.63|18429.63|18429.63|18429.63|18429.63|0
1641810020000|2022-01-10 10:20:20|18431.56|18431.56|18431.56|18431.56|18431.56|18431.56|18431.56|18431.56|0
1641810050000|2022-01-10 10:20:50|18432.69|18432.69|18439.63|18439.63|18439.63|18439.63|18432.69|18432.69|0
1641810090000|2022-01-10 10:21:30|18437.71|18437.71|18433.48|18433.48|18437.71|18437.71|18433.48|18433.48|0
1641810100000|2022-01-10 10:21:40|18434.12|18434.12|18434.12|18434.12|18434.12|18434.12|18434.12|18434.12|0
1641810190000|2022-01-10 10:23:10|18424.84|18424.84|18424.84|18424.84|18424.84|18424.84|18424.84|18424.84|0
1641810200000|2022-01-10 10:23:20|18427.93|18427.93|18427.93|18427.93|18427.93|18427.93|18427.93|18427.93|0
1641810230000|2022-01-10 10:23:50|18427.29|18427.29|18427.29|18427.29|18427.29|18427.29|18427.29|18427.29|0
1641810320000|2022-01-10 10:25:20|18425.34|18425.34|18424.85|18424.85|18425.34|18425.34|18424.85|18424.85|0
1641810330000|2022-01-10 10:25:30|18418.66|18418.66|18421.75|18421.75|18421.75|18421.75|18418.66|18418.66|0
1641810340000|2022-01-10 10:25:40|18420.66|18420.66|18420.66|18420.66|18420.66|18420.66|18420.66|18420.66|0
1641810370000|2022-01-10 10:26:10|18419.68|18419.68|18413.49|18413.49|18419.68|18419.68|18413.49|18413.49|0
1641810380000|2022-01-10 10:26:20|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|0
1641810390000|2022-01-10 10:26:30|18413.49|18413.49|18406.17|18406.17|18413.49|18413.49|18399.97|18399.97|0
1641810480000|2022-01-10 10:28:00|18390.08|18390.08|18383.89|18383.89|18390.08|18390.08|18383.89|18383.89|0
1641810500000|2022-01-10 10:28:20|18386.98|18386.98|18386.98|18386.98|18386.98|18386.98|18386.98|18386.98|0
1641810510000|2022-01-10 10:28:30|18403.07|18403.07|18403.07|18403.07|18403.07|18403.07|18403.07|18403.07|0
1641810540000|2022-01-10 10:29:00|18401.97|18401.97|18408.16|18408.16|18408.16|18408.16|18401.97|18401.97|0
1641810650000|2022-01-10 10:30:50|18410.05|18410.05|18410.42|18410.42|18413.52|18413.52|18410.05|18410.05|0
1641810660000|2022-01-10 10:31:00|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|0
1641810670000|2022-01-10 10:31:10|18404.23|18404.23|18404.23|18404.23|18404.23|18404.23|18404.23|18404.23|0
1641810680000|2022-01-10 10:31:20|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|0
1641810690000|2022-01-10 10:31:30|18401.13|18401.13|18406.95|18406.95|18407.33|18407.33|18400.76|18400.76|0
1641810700000|2022-01-10 10:31:40|18400.76|18400.76|18397.66|18397.66|18400.76|18400.76|18397.66|18397.66|0
1641810710000|2022-01-10 10:31:50|18394.56|18394.56|18394.19|18394.19|18400.76|18400.76|18394.19|18394.19|0
1641810720000|2022-01-10 10:32:00|18397.28|18397.28|18397.28|18397.28|18397.28|18397.28|18397.28|18397.28|0
1641810730000|2022-01-10 10:32:10|18395.82|18395.82|18389.63|18389.63|18395.82|18395.82|18389.63|18389.63|0
1641810740000|2022-01-10 10:32:20|18386.53|18386.53|18392.72|18392.72|18392.72|18392.72|18386.53|18386.53|0
1641810750000|2022-01-10 10:32:30|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1641810770000|2022-01-10 10:32:50|18383.43|18383.43|18386.53|18386.53|18386.53|18386.53|18383.43|18383.43|0
1641810780000|2022-01-10 10:33:00|18380.75|18380.75|18370.26|18370.26|18380.75|18380.75|18367.16|18367.16|0
1641810790000|2022-01-10 10:33:10|18373.35|18373.35|18376.45|18376.45|18376.45|18376.45|18373.35|18373.35|0
1641810800000|2022-01-10 10:33:20|18370.26|18370.26|18385.74|18385.74|18385.74|18385.74|18370.26|18370.26|0
1641810810000|2022-01-10 10:33:30|18376.45|18376.45|18373.35|18373.35|18376.45|18376.45|18373.35|18373.35|0
1641810820000|2022-01-10 10:33:40|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|0
1641810830000|2022-01-10 10:33:50|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|0
1641810860000|2022-01-10 10:34:20|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|0
1641810900000|2022-01-10 10:35:00|18382.64|18382.64|18381.36|18381.36|18382.64|18382.64|18380.72|18380.72|0
1641810970000|2022-01-10 10:36:10|18384.46|18384.46|18378.26|18378.26|18384.46|18384.46|18378.26|18378.26|0
1641810980000|2022-01-10 10:36:20|18384.46|18384.46|18387.55|18387.55|18387.55|18387.55|18384.46|18384.46|0
1641811010000|2022-01-10 10:36:50|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|0
1641811030000|2022-01-10 10:37:10|18384.46|18384.46|18384.46|18384.46|18384.46|18384.46|18384.46|18384.46|0
1641811040000|2022-01-10 10:37:20|18387.55|18387.55|18387.55|18387.55|18387.55|18387.55|18387.55|18387.55|0
1641811070000|2022-01-10 10:37:50|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|0
1641811200000|2022-01-10 10:40:00|18387.55|18387.55|18387.55|18387.55|18387.55|18387.55|18387.55|18387.55|0
1641811210000|2022-01-10 10:40:10|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|0
1641811220000|2022-01-10 10:40:20|18387.55|18387.55|18384.46|18384.46|18387.55|18387.55|18384.46|18384.46|0
1641811250000|2022-01-10 10:40:50|18387.55|18387.55|18390.65|18390.65|18390.65|18390.65|18387.55|18387.55|0
1641811280000|2022-01-10 10:41:20|18393.75|18393.75|18393.75|18393.75|18393.75|18393.75|18393.75|18393.75|0
1641811300000|2022-01-10 10:41:40|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|18390.65|0
1641811310000|2022-01-10 10:41:50|18393.86|18393.86|18393.86|18393.86|18393.86|18393.86|18393.86|18393.86|0
1641811360000|2022-01-10 10:42:40|18390.76|18390.76|18390.76|18390.76|18390.76|18390.76|18390.76|18390.76|0
1641811390000|2022-01-10 10:43:10|18387.66|18387.66|18381.47|18381.47|18387.66|18387.66|18381.47|18381.47|0
1641811410000|2022-01-10 10:43:30|18375.28|18375.28|18381.47|18381.47|18381.47|18381.47|18375.28|18375.28|0
1641811420000|2022-01-10 10:43:40|18384.57|18384.57|18384.57|18384.57|18384.57|18384.57|18384.57|18384.57|0
1641811430000|2022-01-10 10:43:50|18387.66|18387.66|18390.76|18390.76|18390.76|18390.76|18387.66|18387.66|0
1641811540000|2022-01-10 10:45:40|18387.66|18387.66|18388.21|18388.21|18388.21|18388.21|18387.66|18387.66|0
1641811600000|2022-01-10 10:46:40|18391.31|18391.31|18394.41|18394.41|18394.41|18394.41|18391.31|18391.31|0
1641811610000|2022-01-10 10:46:50|18391.31|18391.31|18391.31|18391.31|18391.31|18391.31|18391.31|18391.31|0
1641811620000|2022-01-10 10:47:00|18395.16|18395.16|18395.16|18395.16|18395.16|18395.16|18395.16|18395.16|0
1641811650000|2022-01-10 10:47:30|18394.61|18394.61|18394.61|18394.61|18394.61|18394.61|18394.61|18394.61|0
1641811810000|2022-01-10 10:50:10|18393.11|18393.11|18390.85|18390.85|18393.11|18393.11|18390.85|18390.85|0
1641811820000|2022-01-10 10:50:20|18393.94|18393.94|18393.94|18393.94|18393.94|18393.94|18393.94|18393.94|0
1641811840000|2022-01-10 10:50:40|18395.87|18395.87|18396.51|18396.51|18396.51|18396.51|18395.87|18395.87|0
1641811860000|2022-01-10 10:51:00|18393.41|18393.41|18393.41|18393.41|18393.41|18393.41|18393.41|18393.41|0
1641811880000|2022-01-10 10:51:20|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|0
1641811940000|2022-01-10 10:52:20|18395.76|18395.76|18395.76|18395.76|18395.76|18395.76|18395.76|18395.76|0
1641811970000|2022-01-10 10:52:50|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|0
1641812040000|2022-01-10 10:54:00|18397.73|18397.73|18397.73|18397.73|18397.73|18397.73|18397.73|18397.73|0
1641812050000|2022-01-10 10:54:10|18394.63|18394.63|18394.63|18394.63|18394.63|18394.63|18394.63|18394.63|0
1641812070000|2022-01-10 10:54:30|18394.25|18394.25|18386.66|18386.66|18394.25|18394.25|18386.66|18386.66|0
1641812080000|2022-01-10 10:54:40|18384.74|18384.74|18381.53|18381.53|18384.74|18384.74|18381.53|18381.53|0
1641812090000|2022-01-10 10:54:50|18382.81|18382.81|18387.19|18387.19|18387.19|18387.19|18382.81|18382.81|0
1641812160000|2022-01-10 10:56:00|18390.4|18390.4|18389.12|18389.12|18390.4|18390.4|18389.12|18389.12|0
1641812210000|2022-01-10 10:56:50|18390.22|18390.22|18390.22|18390.22|18390.22|18390.22|18390.22|18390.22|0
1641812240000|2022-01-10 10:57:20|18389.46|18389.46|18389.46|18389.46|18389.46|18389.46|18389.46|18389.46|0
1641812250000|2022-01-10 10:57:30|18389.84|18389.84|18388.74|18388.74|18389.84|18389.84|18388.74|18388.74|0
1641812340000|2022-01-10 10:59:00|18385.65|18385.65|18385.65|18385.65|18385.65|18385.65|18385.65|18385.65|0
1641812390000|2022-01-10 10:59:50|18388.74|18388.74|18386.3|18386.3|18388.74|18388.74|18386.3|18386.3|0
1641812400000|2022-01-10 11:00:00|18383.21|18383.21|18383.21|18383.21|18383.21|18383.21|18383.21|18383.21|0
1641812420000|2022-01-10 11:00:20|18386.3|18386.3|18386.3|18386.3|18386.3|18386.3|18386.3|18386.3|0
1641812440000|2022-01-10 11:00:40|18385.02|18385.02|18388.12|18388.12|18388.12|18388.12|18385.02|18385.02|0
1641812460000|2022-01-10 11:01:00|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|0
1641812480000|2022-01-10 11:01:20|18388.12|18388.12|18388.12|18388.12|18388.12|18388.12|18388.12|18388.12|0
1641812520000|2022-01-10 11:02:00|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|0
1641812600000|2022-01-10 11:03:20|18383.74|18383.74|18383.74|18383.74|18383.74|18383.74|18383.74|18383.74|0
1641812630000|2022-01-10 11:03:50|18386.83|18386.83|18386.83|18386.83|18386.83|18386.83|18386.83|18386.83|0
1641812650000|2022-01-10 11:04:10|18389.93|18389.93|18389.93|18389.93|18389.93|18389.93|18389.93|18389.93|0
1641812690000|2022-01-10 11:04:50|18393.03|18393.03|18393.03|18393.03|18393.03|18393.03|18393.03|18393.03|0
1641812720000|2022-01-10 11:05:20|18395.28|18395.28|18394.91|18394.91|18395.28|18395.28|18394.16|18394.16|0
1641812760000|2022-01-10 11:06:00|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|0
1641812780000|2022-01-10 11:06:20|18404.2|18404.2|18401.1|18401.1|18404.2|18404.2|18401.1|18401.1|0
1641812830000|2022-01-10 11:07:10|18398|18398|18394.91|18394.91|18398|18398|18394.91|18394.91|0
1641812840000|2022-01-10 11:07:20|18378.82|18378.82|18378.82|18378.82|18378.82|18378.82|18378.82|18378.82|0
1641812870000|2022-01-10 11:07:50|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|18385.02|0
1641812880000|2022-01-10 11:08:00|18378.82|18378.82|18375.73|18375.73|18378.82|18378.82|18375.73|18375.73|0
1641812890000|2022-01-10 11:08:10|18373.16|18373.16|18369.31|18369.31|18373.16|18373.16|18369.31|18369.31|0
1641812900000|2022-01-10 11:08:20|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|0
1641812960000|2022-01-10 11:09:20|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|0
1641813000000|2022-01-10 11:10:00|18370.48|18370.48|18377.05|18377.05|18380.15|18380.15|18370.48|18370.48|0
1641813090000|2022-01-10 11:11:30|18375.77|18375.77|18375.77|18375.77|18375.77|18375.77|18375.77|18375.77|0
1641813200000|2022-01-10 11:13:20|18372.67|18372.67|18366.48|18366.48|18372.67|18372.67|18366.48|18366.48|0
1641813210000|2022-01-10 11:13:30|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|0
1641813260000|2022-01-10 11:14:20|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|0
1641813280000|2022-01-10 11:14:40|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|0
1641813300000|2022-01-10 11:15:00|18365.84|18365.84|18364.55|18364.55|18365.84|18365.84|18364.55|18364.55|0
1641813310000|2022-01-10 11:15:10|18367.65|18367.65|18367.65|18367.65|18367.65|18367.65|18367.65|18367.65|0
1641813450000|2022-01-10 11:17:30|18371.5|18371.5|18371.5|18371.5|18371.5|18371.5|18371.5|18371.5|0
1641813520000|2022-01-10 11:18:40|18374.6|18374.6|18371.5|18371.5|18374.6|18374.6|18371.5|18371.5|0
1641813530000|2022-01-10 11:18:50|18374.6|18374.6|18374.6|18374.6|18374.6|18374.6|18374.6|18374.6|0
1641813540000|2022-01-10 11:19:00|18374.22|18374.22|18374.6|18374.6|18374.6|18374.6|18374.22|18374.22|0
1641813560000|2022-01-10 11:19:20|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|0
1641813600000|2022-01-10 11:20:00|18367.76|18367.76|18360.82|18360.82|18367.76|18367.76|18360.82|18360.82|0
1641813610000|2022-01-10 11:20:10|18357.72|18357.72|18354.62|18354.62|18360.82|18360.82|18354.62|18354.62|0
1641813620000|2022-01-10 11:20:20|18351.53|18351.53|18354.62|18354.62|18354.62|18354.62|18351.53|18351.53|0
1641813630000|2022-01-10 11:20:30|18351.53|18351.53|18351.53|18351.53|18354.62|18354.62|18351.53|18351.53|0
1641813640000|2022-01-10 11:20:40|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|0
1641813650000|2022-01-10 11:20:50|18351.53|18351.53|18354.62|18354.62|18354.62|18354.62|18351.53|18351.53|0
1641813660000|2022-01-10 11:21:00|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|0
1641813670000|2022-01-10 11:21:10|18354.62|18354.62|18351.53|18351.53|18354.62|18354.62|18351.53|18351.53|0
1641813680000|2022-01-10 11:21:20|18348.43|18348.43|18354.62|18354.62|18360.82|18360.82|18348.43|18348.43|0
1641813690000|2022-01-10 11:21:30|18351.53|18351.53|18351.53|18351.53|18354.62|18354.62|18348.43|18348.43|0
1641813700000|2022-01-10 11:21:40|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|0
1641813710000|2022-01-10 11:21:50|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|0
1641813720000|2022-01-10 11:22:00|18354.62|18354.62|18348.43|18348.43|18354.62|18354.62|18348.43|18348.43|0
1641813730000|2022-01-10 11:22:10|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|18351.53|0
1641813740000|2022-01-10 11:22:20|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|0
1641813750000|2022-01-10 11:22:30|18345.33|18345.33|18351.53|18351.53|18351.53|18351.53|18345.33|18345.33|0
1641813760000|2022-01-10 11:22:40|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|0
1641813780000|2022-01-10 11:23:00|18357.72|18357.72|18363.91|18363.91|18363.91|18363.91|18357.72|18357.72|0
1641813800000|2022-01-10 11:23:20|18370.11|18370.11|18367.01|18367.01|18370.11|18370.11|18367.01|18367.01|0
1641813840000|2022-01-10 11:24:00|18368.93|18368.93|18372.03|18372.03|18372.03|18372.03|18368.93|18368.93|0
1641813890000|2022-01-10 11:24:50|18373.54|18373.54|18373.54|18373.54|18373.54|18373.54|18373.54|18373.54|0
1641813900000|2022-01-10 11:25:00|18375.42|18375.42|18376.55|18376.55|18376.55|18376.55|18375.42|18375.42|0
1641813910000|2022-01-10 11:25:10|18373.45|18373.45|18373.45|18373.45|18373.45|18373.45|18373.45|18373.45|0
1641813950000|2022-01-10 11:25:50|18374.2|18374.2|18373.83|18373.83|18374.2|18374.2|18373.83|18373.83|0
1641813980000|2022-01-10 11:26:20|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|0
1641814060000|2022-01-10 11:27:40|18373.83|18373.83|18370.73|18370.73|18373.83|18373.83|18370.73|18370.73|0
1641814100000|2022-01-10 11:28:20|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|18373.83|0
1641814180000|2022-01-10 11:29:40|18373.18|18373.18|18373.18|18373.18|18373.18|18373.18|18373.18|18373.18|0
1641814230000|2022-01-10 11:30:30|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|0
1641814240000|2022-01-10 11:30:40|18371.22|18371.22|18371.22|18371.22|18371.22|18371.22|18371.22|18371.22|0
1641814250000|2022-01-10 11:30:50|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|0
1641814370000|2022-01-10 11:32:50|18377.41|18377.41|18377.41|18377.41|18377.41|18377.41|18377.41|18377.41|0
1641814400000|2022-01-10 11:33:20|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1641814410000|2022-01-10 11:33:30|18377.41|18377.41|18376.13|18376.13|18377.41|18377.41|18376.13|18376.13|0
1641814430000|2022-01-10 11:33:50|18373.03|18373.03|18373.03|18373.03|18373.03|18373.03|18373.03|18373.03|0
1641814450000|2022-01-10 11:34:10|18376.13|18376.13|18376.13|18376.13|18376.13|18376.13|18376.13|18376.13|0
1641814510000|2022-01-10 11:35:10|18377.26|18377.26|18377.63|18377.63|18377.63|18377.63|18377.26|18377.26|0
1641814520000|2022-01-10 11:35:20|18376.88|18376.88|18375.75|18375.75|18376.88|18376.88|18375.75|18375.75|0
1641814610000|2022-01-10 11:36:50|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|0
1641814720000|2022-01-10 11:38:40|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|0
1641814730000|2022-01-10 11:38:50|18376.39|18376.39|18376.39|18376.39|18376.39|18376.39|18376.39|18376.39|0
1641814760000|2022-01-10 11:39:20|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|0
1641814820000|2022-01-10 11:40:20|18376.39|18376.39|18379.49|18379.49|18379.49|18379.49|18376.39|18376.39|0
1641814870000|2022-01-10 11:41:10|18380.59|18380.59|18380.59|18380.59|18380.59|18380.59|18380.59|18380.59|0
1641814890000|2022-01-10 11:41:30|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|0
1641814920000|2022-01-10 11:42:00|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|0
1641814930000|2022-01-10 11:42:10|18375.66|18375.66|18375.11|18375.11|18375.66|18375.66|18375.11|18375.11|0
1641814940000|2022-01-10 11:42:20|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|0
1641814950000|2022-01-10 11:42:30|18375.11|18375.11|18375.11|18375.11|18375.11|18375.11|18375.11|18375.11|0
1641814970000|2022-01-10 11:42:50|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|0
1641814990000|2022-01-10 11:43:10|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|18378.85|0
1641815030000|2022-01-10 11:43:50|18381.94|18381.94|18381.94|18381.94|18381.94|18381.94|18381.94|18381.94|0
1641815050000|2022-01-10 11:44:10|18381.39|18381.39|18381.39|18381.39|18381.39|18381.39|18381.39|18381.39|0
1641815100000|2022-01-10 11:45:00|18384.49|18384.49|18384.49|18384.49|18384.49|18384.49|18384.49|18384.49|0
1641815140000|2022-01-10 11:45:40|18378.3|18378.3|18378.3|18378.3|18378.3|18378.3|18378.3|18378.3|0
1641815440000|2022-01-10 11:50:40|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|0
1641815630000|2022-01-10 11:53:50|18380.33|18380.33|18380.33|18380.33|18380.33|18380.33|18380.33|18380.33|0
1641815650000|2022-01-10 11:54:10|18382.97|18382.97|18383.35|18383.35|18383.35|18383.35|18382.97|18382.97|0
1641815690000|2022-01-10 11:54:50|18386.44|18386.44|18386.44|18386.44|18386.44|18386.44|18386.44|18386.44|0
1641815700000|2022-01-10 11:55:00|18392.64|18392.64|18392.64|18392.64|18392.64|18392.64|18392.64|18392.64|0
1641815770000|2022-01-10 11:56:10|18389.54|18389.54|18392.64|18392.64|18392.64|18392.64|18389.54|18389.54|0
1641815780000|2022-01-10 11:56:20|18391.51|18391.51|18390.96|18390.96|18391.51|18391.51|18390.96|18390.96|0
1641815790000|2022-01-10 11:56:30|18389.31|18389.31|18389.86|18389.86|18389.86|18389.86|18389.31|18389.31|0
1641815840000|2022-01-10 11:57:20|18386.76|18386.76|18388.76|18388.76|18388.76|18388.76|18385.67|18385.67|0
1641815920000|2022-01-10 11:58:40|18385.67|18385.67|18385.67|18385.67|18385.67|18385.67|18385.67|18385.67|0
1641815960000|2022-01-10 11:59:20|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|0
1641815970000|2022-01-10 11:59:30|18390.69|18390.69|18390.69|18390.69|18390.69|18390.69|18390.69|18390.69|0
1641816020000|2022-01-10 12:00:20|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|0
1641816030000|2022-01-10 12:00:30|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|0
1641816050000|2022-01-10 12:00:50|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|0
1641816070000|2022-01-10 12:01:10|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|0
1641816080000|2022-01-10 12:01:20|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|18391.97|0
1641816130000|2022-01-10 12:02:10|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|0
1641816230000|2022-01-10 12:03:50|18392.9|18392.9|18392.9|18392.9|18392.9|18392.9|18392.9|18392.9|0
1641816240000|2022-01-10 12:04:00|18394.18|18394.18|18394.18|18394.18|18394.18|18394.18|18394.18|18394.18|0
1641816250000|2022-01-10 12:04:10|18395.31|18395.31|18396.06|18396.06|18396.06|18396.06|18395.31|18395.31|0
1641816290000|2022-01-10 12:04:50|18392.96|18392.96|18392.96|18392.96|18392.96|18392.96|18392.96|18392.96|0
1641816380000|2022-01-10 12:06:20|18391.04|18391.04|18391.04|18391.04|18391.04|18391.04|18391.04|18391.04|0
1641816460000|2022-01-10 12:07:40|18407.13|18407.13|18407.13|18407.13|18407.13|18407.13|18407.13|18407.13|0
1641816510000|2022-01-10 12:08:30|18405.84|18405.84|18405.29|18405.29|18405.84|18405.84|18405.29|18405.29|0
1641816530000|2022-01-10 12:08:50|18406.05|18406.05|18409.14|18409.14|18409.14|18409.14|18406.05|18406.05|0
1641816650000|2022-01-10 12:10:50|18406.05|18406.05|18406.05|18406.05|18406.05|18406.05|18406.05|18406.05|0
1641816680000|2022-01-10 12:11:20|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|0
1641816690000|2022-01-10 12:11:30|18403.48|18403.48|18403.48|18403.48|18403.48|18403.48|18403.48|18403.48|0
1641816700000|2022-01-10 12:11:40|18403.1|18403.1|18403.1|18403.1|18403.1|18403.1|18403.1|18403.1|0
1641816710000|2022-01-10 12:11:50|18406.2|18406.2|18406.2|18406.2|18406.2|18406.2|18406.2|18406.2|0
1641816720000|2022-01-10 12:12:00|18390.11|18390.11|18390.11|18390.11|18390.11|18390.11|18390.11|18390.11|0
1641816750000|2022-01-10 12:12:30|18388.83|18388.83|18388.83|18388.83|18388.83|18388.83|18388.83|18388.83|0
1641816760000|2022-01-10 12:12:40|18382.64|18382.64|18379.54|18379.54|18382.64|18382.64|18379.54|18379.54|0
1641816830000|2022-01-10 12:13:50|18363.46|18363.46|18363.46|18363.46|18363.46|18363.46|18363.46|18363.46|0
1641816860000|2022-01-10 12:14:20|18361.5|18361.5|18360.04|18360.04|18361.5|18361.5|18360.04|18360.04|0
1641816890000|2022-01-10 12:14:50|18363.14|18363.14|18363.14|18363.14|18363.14|18363.14|18363.14|18363.14|0
1641816920000|2022-01-10 12:15:20|18356.94|18356.94|18356.94|18356.94|18356.94|18356.94|18356.94|18356.94|0
1641816940000|2022-01-10 12:15:40|18355.81|18355.81|18355.81|18355.81|18355.81|18355.81|18355.81|18355.81|0
1641816970000|2022-01-10 12:16:10|18352.72|18352.72|18355.81|18355.81|18355.81|18355.81|18352.72|18352.72|0
1641816980000|2022-01-10 12:16:20|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|0
1641817070000|2022-01-10 12:17:50|18358.27|18358.27|18358.27|18358.27|18358.27|18358.27|18355.17|18355.17|0
1641817130000|2022-01-10 12:18:50|18355.17|18355.17|18358.27|18358.27|18358.27|18358.27|18355.17|18355.17|0
1641817190000|2022-01-10 12:19:50|18359.4|18359.4|18362.49|18362.49|18362.49|18362.49|18359.4|18359.4|0
1641817200000|2022-01-10 12:20:00|18359.4|18359.4|18359.4|18359.4|18359.4|18359.4|18359.4|18359.4|0
1641817220000|2022-01-10 12:20:20|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|0
1641817260000|2022-01-10 12:21:00|18363.78|18363.78|18365.7|18365.7|18365.7|18365.7|18363.78|18363.78|0
1641817280000|2022-01-10 12:21:20|18367.63|18367.63|18365.06|18365.06|18367.63|18367.63|18365.06|18365.06|0
1641817310000|2022-01-10 12:21:50|18368.16|18368.16|18371.25|18371.25|18371.25|18371.25|18368.16|18368.16|0
1641817400000|2022-01-10 12:23:20|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|0
1641817410000|2022-01-10 12:23:30|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|0
1641817440000|2022-01-10 12:24:00|18335.99|18335.99|18335.99|18335.99|18335.99|18335.99|18335.99|18335.99|0
1641817520000|2022-01-10 12:25:20|18339.08|18339.08|18339.08|18339.08|18339.08|18339.08|18339.08|18339.08|0
1641817590000|2022-01-10 12:26:30|18337.8|18337.8|18337.8|18337.8|18337.8|18337.8|18337.8|18337.8|0
1641817600000|2022-01-10 12:26:40|18341.01|18341.01|18342.29|18342.29|18342.93|18342.93|18341.01|18341.01|0
1641817650000|2022-01-10 12:27:30|18341.16|18341.16|18341.16|18341.16|18341.16|18341.16|18341.16|18341.16|0
1641817660000|2022-01-10 12:27:40|18340.07|18340.07|18336.22|18336.22|18340.07|18340.07|18336.22|18336.22|0
1641817670000|2022-01-10 12:27:50|18335.12|18335.12|18335.29|18335.29|18335.67|18335.67|18335.12|18335.12|0
1641817740000|2022-01-10 12:29:00|18334.01|18334.01|18334.01|18334.01|18334.01|18334.01|18334.01|18334.01|0
1641817900000|2022-01-10 12:31:40|18332.5|18332.5|18333.26|18333.26|18333.26|18333.26|18332.5|18332.5|0
1641817990000|2022-01-10 12:33:10|18331.79|18331.79|18331.79|18331.79|18331.79|18331.79|18331.79|18331.79|0
1641818060000|2022-01-10 12:34:20|18328.69|18328.69|18325.6|18325.6|18328.69|18328.69|18325.6|18325.6|0
1641818100000|2022-01-10 12:35:00|18328.69|18328.69|18328.69|18328.69|18328.69|18328.69|18328.69|18328.69|0
1641818120000|2022-01-10 12:35:20|18328.21|18328.21|18328.21|18328.21|18328.21|18328.21|18328.21|18328.21|0
1641818170000|2022-01-10 12:36:10|18325.57|18325.57|18323.31|18323.31|18325.57|18325.57|18323.31|18323.31|0
1641818180000|2022-01-10 12:36:20|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|0
1641818220000|2022-01-10 12:37:00|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|0
1641818260000|2022-01-10 12:37:40|18327.16|18327.16|18326.41|18326.41|18327.16|18327.16|18326.41|18326.41|0
1641818310000|2022-01-10 12:38:30|18320.22|18320.22|18320.22|18320.22|18320.22|18320.22|18320.22|18320.22|0
1641818390000|2022-01-10 12:39:50|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|0
1641818510000|2022-01-10 12:41:50|18320.22|18320.22|18323.31|18323.31|18323.31|18323.31|18320.22|18320.22|0
1641818590000|2022-01-10 12:43:10|18320.22|18320.22|18317.12|18317.12|18320.22|18320.22|18317.12|18317.12|0
1641818620000|2022-01-10 12:43:40|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|0
1641818640000|2022-01-10 12:44:00|18311.48|18311.48|18311.48|18311.48|18311.48|18311.48|18311.48|18311.48|0
1641818660000|2022-01-10 12:44:20|18308.38|18308.38|18305.28|18305.28|18308.38|18308.38|18305.28|18305.28|0
1641818680000|2022-01-10 12:44:40|18301.9|18301.9|18298.8|18298.8|18301.9|18301.9|18298.8|18298.8|0
1641818740000|2022-01-10 12:45:40|18297.3|18297.3|18297.3|18297.3|18297.3|18297.3|18297.3|18297.3|0
1641818770000|2022-01-10 12:46:10|18295.79|18295.79|18294.49|18294.49|18295.79|18295.79|18294.49|18294.49|0
1641818780000|2022-01-10 12:46:20|18300.68|18300.68|18301.81|18301.81|18301.81|18301.81|18300.31|18300.31|0
1641818800000|2022-01-10 12:46:40|18302.94|18302.94|18302.94|18302.94|18302.94|18302.94|18302.94|18302.94|0
1641818810000|2022-01-10 12:46:50|18304.45|18304.45|18304.82|18304.82|18304.82|18304.82|18304.45|18304.45|0
1641818980000|2022-01-10 12:49:40|18303.85|18303.85|18301.92|18301.92|18303.85|18303.85|18301.92|18301.92|0
1641819020000|2022-01-10 12:50:20|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|0
1641819050000|2022-01-10 12:50:50|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|0
1641819060000|2022-01-10 12:51:00|18308.18|18308.18|18311.28|18311.28|18311.28|18311.28|18301.99|18301.99|0
1641819070000|2022-01-10 12:51:10|18312.41|18312.41|18324.49|18324.49|18324.49|18324.49|18312.41|18312.41|0
1641819080000|2022-01-10 12:51:20|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|0
1641819090000|2022-01-10 12:51:30|18327.46|18327.46|18318.17|18318.17|18327.46|18327.46|18318.17|18318.17|0
1641819120000|2022-01-10 12:52:00|18317.79|18317.79|18316.66|18316.66|18317.79|18317.79|18316.66|18316.66|0
1641819130000|2022-01-10 12:52:10|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|0
1641819180000|2022-01-10 12:53:00|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1641819190000|2022-01-10 12:53:10|18327.88|18327.88|18327.88|18327.88|18327.88|18327.88|18327.88|18327.88|0
1641819310000|2022-01-10 12:55:10|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1641819340000|2022-01-10 12:55:40|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|0
1641819370000|2022-01-10 12:56:10|18320.18|18320.18|18320.18|18320.18|18320.18|18320.18|18320.18|18320.18|0
1641819380000|2022-01-10 12:56:20|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|0
1641819410000|2022-01-10 12:56:50|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|0
1641819440000|2022-01-10 12:57:20|18314.23|18314.23|18313.68|18313.68|18314.23|18314.23|18313.68|18313.68|0
1641819470000|2022-01-10 12:57:50|18312.21|18312.21|18312.21|18312.21|18312.21|18312.21|18312.21|18312.21|0
1641819530000|2022-01-10 12:58:50|18315.31|18315.31|18316.59|18316.59|18316.59|18316.59|18315.31|18315.31|0
1641819540000|2022-01-10 12:59:00|18316.22|18316.22|18315.12|18315.12|18316.22|18316.22|18315.12|18315.12|0
1641819600000|2022-01-10 13:00:00|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|0
1641819620000|2022-01-10 13:00:20|18307.64|18307.64|18307.64|18307.64|18307.64|18307.64|18307.64|18307.64|0
1641819750000|2022-01-10 13:02:30|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|0
1641819790000|2022-01-10 13:03:10|18311.27|18311.27|18311.27|18311.27|18311.27|18311.27|18311.27|18311.27|0
1641819830000|2022-01-10 13:03:50|18314.37|18314.37|18314.37|18314.37|18314.37|18314.37|18314.37|18314.37|0
1641819860000|2022-01-10 13:04:20|18317.47|18317.47|18317.47|18317.47|18317.47|18317.47|18317.47|18317.47|0
1641819870000|2022-01-10 13:04:30|18314.9|18314.9|18314.9|18314.9|18314.9|18314.9|18314.9|18314.9|0
1641819900000|2022-01-10 13:05:00|18313.02|18313.02|18313.02|18313.02|18313.02|18313.02|18313.02|18313.02|0
1641819910000|2022-01-10 13:05:10|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|0
1641819920000|2022-01-10 13:05:20|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|0
1641820000000|2022-01-10 13:06:40|18313.73|18313.73|18313.19|18313.19|18313.73|18313.73|18313.19|18313.19|0
1641820070000|2022-01-10 13:07:50|18306.99|18306.99|18303.9|18303.9|18310.09|18310.09|18303.9|18303.9|0
1641820090000|2022-01-10 13:08:10|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|0
1641820100000|2022-01-10 13:08:20|18305.71|18305.71|18309.34|18309.34|18311.9|18311.9|18305.71|18305.71|0
1641820130000|2022-01-10 13:08:50|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|0
1641820160000|2022-01-10 13:09:20|18313.18|18313.18|18313.18|18313.18|18313.18|18313.18|18313.18|18313.18|0
1641820180000|2022-01-10 13:09:40|18312.43|18312.43|18309.34|18309.34|18312.43|18312.43|18309.34|18309.34|0
1641820230000|2022-01-10 13:10:30|18303.14|18303.14|18303.14|18303.14|18303.14|18303.14|18303.14|18303.14|0
1641820270000|2022-01-10 13:11:10|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|0
1641820290000|2022-01-10 13:11:30|18304.73|18304.73|18304.73|18304.73|18304.73|18304.73|18304.73|18304.73|0
1641820300000|2022-01-10 13:11:40|18304.36|18304.36|18299.67|18299.67|18305.86|18305.86|18299.67|18299.67|0
1641820420000|2022-01-10 13:13:40|18300.42|18300.42|18300.42|18300.42|18300.42|18300.42|18300.42|18300.42|0
1641820590000|2022-01-10 13:16:30|18303.52|18303.52|18297.33|18297.33|18303.52|18303.52|18297.33|18297.33|0
1641820630000|2022-01-10 13:17:10|18299.96|18299.96|18299.96|18299.96|18299.96|18299.96|18299.96|18299.96|0
1641820660000|2022-01-10 13:17:40|18300.51|18300.51|18301.06|18301.06|18301.06|18301.06|18300.51|18300.51|0
1641820720000|2022-01-10 13:18:40|18302.98|18302.98|18302.34|18302.34|18302.98|18302.98|18302.34|18302.34|0
1641820750000|2022-01-10 13:19:10|18304.22|18304.22|18304.22|18304.22|18304.22|18304.22|18304.22|18304.22|0
1641820760000|2022-01-10 13:19:20|18306.48|18306.48|18318.34|18318.34|18318.87|18318.87|18306.48|18306.48|0
1641820790000|2022-01-10 13:19:50|18321.43|18321.43|18321.43|18321.43|18321.43|18321.43|18321.43|18321.43|0
1641820810000|2022-01-10 13:20:10|18318.34|18318.34|18318.34|18318.34|18318.34|18318.34|18318.34|18318.34|0
1641820830000|2022-01-10 13:20:30|18321.43|18321.43|18321.43|18321.43|18321.43|18321.43|18321.43|18321.43|0
1641820840000|2022-01-10 13:20:40|18324.53|18324.53|18328.72|18328.72|18331.82|18331.82|18324.53|18324.53|0
1641820870000|2022-01-10 13:21:10|18331.29|18331.29|18332.42|18332.42|18332.42|18332.42|18331.29|18331.29|0
1641820890000|2022-01-10 13:21:30|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|0
1641820940000|2022-01-10 13:22:20|18334.39|18334.39|18335.89|18335.89|18335.89|18335.89|18334.39|18334.39|0
1641820950000|2022-01-10 13:22:30|18319.81|18319.81|18319.81|18319.81|18319.81|18319.81|18319.81|18319.81|0
1641820980000|2022-01-10 13:23:00|18319.43|18319.43|18319.43|18319.43|18319.43|18319.43|18319.43|18319.43|0
1641821100000|2022-01-10 13:25:00|18316.33|18316.33|18313.24|18313.24|18316.33|18316.33|18313.24|18313.24|0
1641821150000|2022-01-10 13:25:50|18311.31|18311.31|18308.21|18308.21|18311.31|18311.31|18308.21|18308.21|0
1641821160000|2022-01-10 13:26:00|18306.33|18306.33|18306.33|18306.33|18306.33|18306.33|18306.33|18306.33|0
1641821170000|2022-01-10 13:26:10|18322.42|18322.42|18338.5|18338.5|18338.5|18338.5|18322.42|18322.42|0
1641821190000|2022-01-10 13:26:30|18336.58|18336.58|18333.48|18333.48|18336.58|18336.58|18333.48|18333.48|0
1641821200000|2022-01-10 13:26:40|18349.57|18349.57|18358.22|18358.22|18358.22|18358.22|18349.57|18349.57|0
1641821210000|2022-01-10 13:26:50|18360.17|18360.17|18360.17|18360.17|18360.17|18360.17|18360.17|18360.17|0
1641821230000|2022-01-10 13:27:10|18353.97|18353.97|18350.88|18350.88|18353.97|18353.97|18350.88|18350.88|0
1641821280000|2022-01-10 13:28:00|18347.78|18347.78|18345.21|18345.21|18347.78|18347.78|18345.21|18345.21|0
1641821350000|2022-01-10 13:29:10|18344.12|18344.12|18344.12|18344.12|18344.12|18344.12|18344.12|18344.12|0
1641821390000|2022-01-10 13:29:50|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|0
1641821400000|2022-01-10 13:30:00|18340.84|18340.84|18340.84|18340.84|18340.84|18340.84|18340.84|18340.84|0
1641821420000|2022-01-10 13:30:20|18339.56|18339.56|18337.37|18337.37|18339.93|18339.93|18337.37|18337.37|0
1641821430000|2022-01-10 13:30:30|18334.27|18334.27|18328.08|18328.08|18334.27|18334.27|18328.08|18328.08|0
1641821450000|2022-01-10 13:30:50|18334.27|18334.27|18334.27|18334.27|18334.27|18334.27|18334.27|18334.27|0
1641821460000|2022-01-10 13:31:00|18330.42|18330.42|18331.7|18331.7|18331.7|18331.7|18330.42|18330.42|0
1641821470000|2022-01-10 13:31:10|18331.16|18331.16|18330.61|18330.61|18331.16|18331.16|18330.61|18330.61|0
1641821480000|2022-01-10 13:31:20|18327.51|18327.51|18327.51|18327.51|18327.51|18327.51|18327.51|18327.51|0
1641821530000|2022-01-10 13:32:10|18325.63|18325.63|18325.63|18325.63|18325.63|18325.63|18325.63|18325.63|0
1641821580000|2022-01-10 13:33:00|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|0
1641821600000|2022-01-10 13:33:20|18321.78|18321.78|18324.88|18324.88|18324.88|18324.88|18321.78|18321.78|0
1641821660000|2022-01-10 13:34:20|18328.09|18328.09|18328.09|18328.09|18328.09|18328.09|18328.09|18328.09|0
1641821670000|2022-01-10 13:34:30|18331.18|18331.18|18331.18|18331.18|18331.18|18331.18|18331.18|18331.18|0
1641821700000|2022-01-10 13:35:00|18327.33|18327.33|18309.55|18309.55|18327.33|18327.33|18309.55|18309.55|0
1641821710000|2022-01-10 13:35:10|18325.63|18325.63|18308.9|18308.9|18325.63|18325.63|18308.9|18308.9|0
1641821750000|2022-01-10 13:35:50|18312|18312|18312|18312|18312|18312|18312|18312|0
1641821760000|2022-01-10 13:36:00|18315.85|18315.85|18315.85|18315.85|18315.85|18315.85|18315.85|18315.85|0
1641821790000|2022-01-10 13:36:30|18319.7|18319.7|18315.85|18315.85|18319.7|18319.7|18315.85|18315.85|0
1641821800000|2022-01-10 13:36:40|18313.28|18313.28|18312|18312|18313.28|18313.28|18312|18312|0
1641821810000|2022-01-10 13:36:50|18312.64|18312.64|18312.38|18312.38|18312.64|18312.64|18312.38|18312.38|0
1641821870000|2022-01-10 13:37:50|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|0
1641821880000|2022-01-10 13:38:00|18309.28|18309.28|18305.05|18305.05|18309.28|18309.28|18305.05|18305.05|0
1641821900000|2022-01-10 13:38:20|18303.55|18303.55|18303.55|18303.55|18303.55|18303.55|18303.55|18303.55|0
1641821930000|2022-01-10 13:38:50|18300.45|18300.45|18297.36|18297.36|18300.45|18300.45|18297.36|18297.36|0
1641821940000|2022-01-10 13:39:00|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|0
1641821950000|2022-01-10 13:39:10|18303.02|18303.02|18303.02|18303.02|18303.02|18303.02|18303.02|18303.02|0
1641821980000|2022-01-10 13:39:40|18304.94|18304.94|18304.3|18304.3|18304.94|18304.94|18304.3|18304.3|0
1641822020000|2022-01-10 13:40:20|18307.4|18307.4|18307.4|18307.4|18307.4|18307.4|18307.4|18307.4|0
1641822060000|2022-01-10 13:41:00|18300.34|18300.34|18299.7|18299.7|18300.34|18300.34|18299.7|18299.7|0
1641822070000|2022-01-10 13:41:10|18301.62|18301.62|18300.34|18300.34|18301.62|18301.62|18300.34|18300.34|0
1641822080000|2022-01-10 13:41:20|18303.44|18303.44|18303.44|18303.44|18303.44|18303.44|18303.44|18303.44|0
1641822100000|2022-01-10 13:41:40|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|0
1641822170000|2022-01-10 13:42:50|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|0
1641822200000|2022-01-10 13:43:20|18303.44|18303.44|18297.25|18297.25|18303.44|18303.44|18297.25|18297.25|0
1641822230000|2022-01-10 13:43:50|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|0
1641822300000|2022-01-10 13:45:00|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|0
1641822310000|2022-01-10 13:45:10|18298.51|18298.51|18298.51|18298.51|18298.51|18298.51|18298.51|18298.51|0
1641822330000|2022-01-10 13:45:30|18301.61|18301.61|18295.41|18295.41|18301.61|18301.61|18295.41|18295.41|0
1641822340000|2022-01-10 13:45:40|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|0
1641822360000|2022-01-10 13:46:00|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|0
1641822380000|2022-01-10 13:46:20|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|0
1641822390000|2022-01-10 13:46:30|18300.43|18300.43|18300.43|18300.43|18300.43|18300.43|18300.43|18300.43|0
1641822400000|2022-01-10 13:46:40|18301.56|18301.56|18301.56|18301.56|18301.56|18301.56|18301.56|18301.56|0
1641822420000|2022-01-10 13:47:00|18307.76|18307.76|18307.76|18307.76|18307.76|18307.76|18307.76|18307.76|0
1641822430000|2022-01-10 13:47:10|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|0
1641822440000|2022-01-10 13:47:20|18304.11|18304.11|18304.66|18304.66|18304.66|18304.66|18304.11|18304.11|0
1641822510000|2022-01-10 13:48:30|18303.53|18303.53|18306.63|18306.63|18306.63|18306.63|18303.53|18303.53|0
1641822650000|2022-01-10 13:50:50|18315.92|18315.92|18319.01|18319.01|18319.01|18319.01|18315.92|18315.92|0
1641822660000|2022-01-10 13:51:00|18320.11|18320.11|18320.32|18320.32|18320.32|18320.32|18319.56|18319.56|0
1641822670000|2022-01-10 13:51:10|18323.41|18323.41|18323.41|18323.41|18323.41|18323.41|18323.41|18323.41|0
1641822780000|2022-01-10 13:53:00|18320.32|18320.32|18320.32|18320.32|18320.32|18320.32|18320.32|18320.32|0
1641822790000|2022-01-10 13:53:10|18317.22|18317.22|18317.22|18317.22|18317.22|18317.22|18317.22|18317.22|0
1641822800000|2022-01-10 13:53:20|18314.12|18314.12|18314.12|18314.12|18314.12|18314.12|18314.12|18314.12|0
1641822840000|2022-01-10 13:54:00|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|0
1641822850000|2022-01-10 13:54:10|18319.52|18319.52|18311.4|18311.4|18319.52|18319.52|18311.4|18311.4|0
1641822860000|2022-01-10 13:54:20|18308.31|18308.31|18307.49|18307.49|18308.77|18308.77|18305.67|18305.67|0
1641822880000|2022-01-10 13:54:40|18308.99|18308.99|18308.99|18308.99|18308.99|18308.99|18308.99|18308.99|0
1641822900000|2022-01-10 13:55:00|18307.34|18307.34|18307.34|18307.34|18307.34|18307.34|18307.34|18307.34|0
1641822920000|2022-01-10 13:55:20|18310.44|18310.44|18310.44|18310.44|18310.44|18310.44|18310.44|18310.44|0
1641823010000|2022-01-10 13:56:50|18310.06|18310.06|18293.98|18293.98|18310.06|18310.06|18293.98|18293.98|0
1641823090000|2022-01-10 13:58:10|18290.88|18290.88|18290.88|18290.88|18290.88|18290.88|18290.88|18290.88|0
1641823100000|2022-01-10 13:58:20|18292.17|18292.17|18292.17|18292.17|18292.17|18292.17|18292.17|18292.17|0
1641823110000|2022-01-10 13:58:30|18291.04|18291.04|18291.04|18291.04|18291.04|18291.04|18291.04|18291.04|0
1641823130000|2022-01-10 13:58:50|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|0
1641823140000|2022-01-10 13:59:00|18287.94|18287.94|18287.94|18287.94|18287.94|18287.94|18287.94|18287.94|0
1641823160000|2022-01-10 13:59:20|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|0
1641823230000|2022-01-10 14:00:30|18284.84|18284.84|18281.75|18281.75|18287.94|18287.94|18281.75|18281.75|0
1641823260000|2022-01-10 14:01:00|18284.84|18284.84|18284.84|18284.84|18284.84|18284.84|18284.84|18284.84|0
1641823310000|2022-01-10 14:01:50|18287.94|18287.94|18287.94|18287.94|18287.94|18287.94|18287.94|18287.94|0
1641823330000|2022-01-10 14:02:10|18271.86|18271.86|18272.23|18272.23|18272.23|18272.23|18271.86|18271.86|0
1641823340000|2022-01-10 14:02:20|18266.04|18266.04|18260.38|18260.38|18266.04|18266.04|18260.38|18260.38|0
1641823360000|2022-01-10 14:02:40|18266.57|18266.57|18266.57|18266.57|18266.57|18266.57|18266.57|18266.57|0
1641823370000|2022-01-10 14:02:50|18260.38|18260.38|18260.26|18260.26|18260.9|18260.9|18260.26|18260.26|0
1641823380000|2022-01-10 14:03:00|18259.51|18259.51|18257.28|18257.28|18259.51|18259.51|18257.28|18257.28|0
1641823410000|2022-01-10 14:03:30|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|0
1641823420000|2022-01-10 14:03:40|18261.02|18261.02|18261.02|18261.02|18261.02|18261.02|18261.02|18261.02|0
1641823450000|2022-01-10 14:04:10|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|0
1641823460000|2022-01-10 14:04:20|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|0
1641823510000|2022-01-10 14:05:10|18258.47|18258.47|18258.47|18258.47|18258.47|18258.47|18258.47|18258.47|0
1641823530000|2022-01-10 14:05:30|18255.06|18255.06|18255.06|18255.06|18255.06|18255.06|18255.06|18255.06|0
1641823550000|2022-01-10 14:05:50|18258.16|18258.16|18258.16|18258.16|18258.16|18258.16|18258.16|18258.16|0
1641823560000|2022-01-10 14:06:00|18255.06|18255.06|18255.06|18255.06|18255.06|18255.06|18255.06|18255.06|0
1641823590000|2022-01-10 14:06:30|18258.16|18258.16|18255.23|18255.23|18258.16|18258.16|18255.23|18255.23|0
1641823600000|2022-01-10 14:06:40|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|0
1641823610000|2022-01-10 14:06:50|18252.13|18252.13|18255.23|18255.23|18255.23|18255.23|18252.13|18252.13|0
1641823640000|2022-01-10 14:07:20|18254.1|18254.1|18253.35|18253.35|18254.1|18254.1|18253.35|18253.35|0
1641823680000|2022-01-10 14:08:00|18250.25|18250.25|18250.25|18250.25|18250.25|18250.25|18250.25|18250.25|0
1641823700000|2022-01-10 14:08:20|18247.15|18247.15|18250.25|18250.25|18250.25|18250.25|18247.15|18247.15|0
1641823710000|2022-01-10 14:08:30|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|0
1641823720000|2022-01-10 14:08:40|18254.52|18254.52|18244.89|18244.89|18254.52|18254.52|18244.89|18244.89|0
1641823730000|2022-01-10 14:08:50|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|0
1641823780000|2022-01-10 14:09:40|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|0
1641823790000|2022-01-10 14:09:50|18250.03|18250.03|18246.93|18246.93|18250.03|18250.03|18246.93|18246.93|0
1641823830000|2022-01-10 14:10:30|18248.44|18248.44|18249.19|18249.19|18249.57|18249.57|18248.44|18248.44|0
1641823840000|2022-01-10 14:10:40|18252.29|18252.29|18252.29|18252.29|18252.29|18252.29|18252.29|18252.29|0
1641823850000|2022-01-10 14:10:50|18258.48|18258.48|18255.38|18255.38|18258.48|18258.48|18255.38|18255.38|0
1641823910000|2022-01-10 14:11:50|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|0
1641823920000|2022-01-10 14:12:00|18236.2|18236.2|18236.2|18236.2|18236.2|18236.2|18236.2|18236.2|0
1641823930000|2022-01-10 14:12:10|18236.58|18236.58|18236.2|18236.2|18236.58|18236.58|18236.2|18236.2|0
1641823950000|2022-01-10 14:12:30|18235.82|18235.82|18233.94|18233.94|18235.82|18235.82|18233.94|18233.94|0
1641823960000|2022-01-10 14:12:40|18233.57|18233.57|18236.66|18236.66|18236.66|18236.66|18233.57|18233.57|0
1641823970000|2022-01-10 14:12:50|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|0
1641823980000|2022-01-10 14:13:00|18230.47|18230.47|18230.47|18230.47|18230.47|18230.47|18230.47|18230.47|0
1641823990000|2022-01-10 14:13:10|18232.12|18232.12|18232.66|18232.66|18232.66|18232.66|18232.12|18232.12|0
1641824030000|2022-01-10 14:13:50|18230.78|18230.78|18227.31|18227.31|18230.78|18230.78|18227.31|18227.31|0
1641824080000|2022-01-10 14:14:40|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|0
1641824090000|2022-01-10 14:14:50|18228.44|18228.44|18227.69|18227.69|18228.44|18228.44|18227.69|18227.69|0
1641824110000|2022-01-10 14:15:10|18227.31|18227.31|18226.93|18226.93|18227.31|18227.31|18226.93|18226.93|0
1641824120000|2022-01-10 14:15:20|18230.03|18230.03|18230.03|18230.03|18230.03|18230.03|18230.03|18230.03|0
1641824150000|2022-01-10 14:15:50|18226.93|18226.93|18226.93|18226.93|18226.93|18226.93|18226.93|18226.93|0
1641824160000|2022-01-10 14:16:00|18223.84|18223.84|18219.35|18219.35|18223.84|18223.84|18219.35|18219.35|0
1641824170000|2022-01-10 14:16:10|18216.25|18216.25|18216.25|18216.25|18216.25|18216.25|18216.25|18216.25|0
1641824180000|2022-01-10 14:16:20|18219.35|18219.35|18216.25|18216.25|18219.35|18219.35|18216.25|18216.25|0
1641824200000|2022-01-10 14:16:40|18219.35|18219.35|18218.59|18218.59|18219.35|18219.35|18218.59|18218.59|0
1641824210000|2022-01-10 14:16:50|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|0
1641824240000|2022-01-10 14:17:20|18218.59|18218.59|18218.59|18218.59|18218.59|18218.59|18218.59|18218.59|0
1641824250000|2022-01-10 14:17:30|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|0
1641824270000|2022-01-10 14:17:50|18220.1|18220.1|18213.9|18213.9|18220.1|18220.1|18213.9|18213.9|0
1641824290000|2022-01-10 14:18:10|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|0
1641824300000|2022-01-10 14:18:20|18222.1|18222.1|18221.55|18221.55|18222.1|18222.1|18221.55|18221.55|0
1641824310000|2022-01-10 14:18:30|18220.27|18220.27|18210.22|18210.22|18220.27|18220.27|18210.22|18210.22|0
1641824330000|2022-01-10 14:18:50|18216.42|18216.42|18216.42|18216.42|18216.42|18216.42|18216.42|18216.42|0
1641824370000|2022-01-10 14:19:30|18213.32|18213.32|18212.19|18212.19|18213.32|18213.32|18212.19|18212.19|0
1641824390000|2022-01-10 14:19:50|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|0
1641824420000|2022-01-10 14:20:20|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|0
1641824470000|2022-01-10 14:21:10|18212.19|18212.19|18212.19|18212.19|18212.19|18212.19|18212.19|18212.19|0
1641824500000|2022-01-10 14:21:40|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|0
1641824510000|2022-01-10 14:21:50|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|0
1641824540000|2022-01-10 14:22:20|18219.14|18219.14|18222.23|18222.23|18222.23|18222.23|18219.14|18219.14|0
1641824550000|2022-01-10 14:22:30|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|0
1641824560000|2022-01-10 14:22:40|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|0
1641824570000|2022-01-10 14:22:50|18219.14|18219.14|18223.33|18223.33|18223.33|18223.33|18219.14|18219.14|0
1641824580000|2022-01-10 14:23:00|18220.23|18220.23|18217.03|18217.03|18220.23|18220.23|18217.03|18217.03|0
1641824590000|2022-01-10 14:23:10|18213.93|18213.93|18210.83|18210.83|18213.93|18213.93|18210.83|18210.83|0
1641824600000|2022-01-10 14:23:20|18213.93|18213.93|18213.93|18213.93|18213.93|18213.93|18213.93|18213.93|0
1641824690000|2022-01-10 14:24:50|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|0
1641824700000|2022-01-10 14:25:00|18210.83|18210.83|18210.83|18210.83|18210.83|18210.83|18210.83|18210.83|0
1641824710000|2022-01-10 14:25:10|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|0
1641824720000|2022-01-10 14:25:20|18205.17|18205.17|18211.36|18211.36|18211.36|18211.36|18205.17|18205.17|0
1641824730000|2022-01-10 14:25:30|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|0
1641824750000|2022-01-10 14:25:50|18211.36|18211.36|18211.36|18211.36|18211.36|18211.36|18211.36|18211.36|0
1641824760000|2022-01-10 14:26:00|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|0
1641824790000|2022-01-10 14:26:30|18206.01|18206.01|18206.01|18206.01|18206.01|18206.01|18206.01|18206.01|0
1641824800000|2022-01-10 14:26:40|18205.37|18205.37|18208.46|18208.46|18208.46|18208.46|18205.37|18205.37|0
1641824810000|2022-01-10 14:26:50|18205.37|18205.37|18208.46|18208.46|18208.46|18208.46|18205.37|18205.37|0
1641824850000|2022-01-10 14:27:30|18209.1|18209.1|18208.46|18208.46|18209.1|18209.1|18208.46|18208.46|0
1641824860000|2022-01-10 14:27:40|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|0
1641824870000|2022-01-10 14:27:50|18200.34|18200.34|18199.7|18199.7|18200.34|18200.34|18199.06|18199.06|0
1641824900000|2022-01-10 14:28:20|18205.9|18205.9|18205.9|18205.9|18205.9|18205.9|18205.9|18205.9|0
1641824910000|2022-01-10 14:28:30|18205.14|18205.14|18202.05|18202.05|18205.14|18205.14|18202.05|18202.05|0
1641824920000|2022-01-10 14:28:40|18202.42|18202.42|18202.42|18202.42|18202.42|18202.42|18202.42|18202.42|0
1641824940000|2022-01-10 14:29:00|18199.33|18199.33|18199.33|18199.33|18199.33|18199.33|18199.33|18199.33|0
1641824950000|2022-01-10 14:29:10|18202.42|18202.42|18202.42|18202.42|18202.42|18202.42|18202.42|18202.42|0
1641824960000|2022-01-10 14:29:20|18198.57|18198.57|18197.18|18197.18|18198.57|18198.57|18197.18|18197.18|0
1641824970000|2022-01-10 14:29:30|18200.39|18200.39|18203.48|18203.48|18203.48|18203.48|18200.39|18200.39|0
1641824980000|2022-01-10 14:29:40|18200.39|18200.39|18197.29|18197.29|18200.39|18200.39|18197.29|18197.29|0
1641825000000|2022-01-10 14:30:00|18198.04|18198.04|18196.08|18196.08|18198.04|18198.04|18192.6|18192.6|0
1641825010000|2022-01-10 14:30:10|18199.17|18199.17|18199.17|18199.17|18199.17|18199.17|18199.17|18199.17|0
1641825020000|2022-01-10 14:30:20|18202.27|18202.27|18201.72|18201.72|18202.27|18202.27|18196.08|18196.08|0
1641825030000|2022-01-10 14:30:30|18198.62|18198.62|18195.53|18195.53|18198.62|18198.62|18195.53|18195.53|0
1641825040000|2022-01-10 14:30:40|18201.72|18201.72|18201.72|18201.72|18201.72|18201.72|18201.72|18201.72|0
1641825050000|2022-01-10 14:30:50|18198.62|18198.62|18198.62|18198.62|18201.72|18201.72|18198.62|18198.62|0
1641825060000|2022-01-10 14:31:00|18199|18199|18199|18199|18199|18199|18199|18199|0
1641825070000|2022-01-10 14:31:10|18202.1|18202.1|18202.1|18202.1|18202.1|18202.1|18202.1|18202.1|0
1641825090000|2022-01-10 14:31:30|18202.47|18202.47|18218.56|18218.56|18218.56|18218.56|18202.47|18202.47|0
1641825100000|2022-01-10 14:31:40|18215.46|18215.46|18228.45|18228.45|18228.45|18228.45|18215.46|18215.46|0
1641825110000|2022-01-10 14:31:50|18231.55|18231.55|18233.51|18233.51|18233.51|18233.51|18230.42|18230.42|0
1641825120000|2022-01-10 14:32:00|18232.97|18232.97|18230.53|18230.53|18232.97|18232.97|18229.55|18229.55|0
1641825140000|2022-01-10 14:32:20|18231.65|18231.65|18233.58|18233.58|18233.58|18233.58|18231.65|18231.65|0
1641825150000|2022-01-10 14:32:30|18230.48|18230.48|18227.39|18227.39|18230.48|18230.48|18227.39|18227.39|0
1641825170000|2022-01-10 14:32:50|18228.89|18228.89|18228.89|18228.89|18228.89|18228.89|18228.89|18228.89|0
1641825180000|2022-01-10 14:33:00|18227.76|18227.76|18228.14|18228.14|18228.14|18228.14|18227.76|18227.76|0
1641825220000|2022-01-10 14:33:40|18231.15|18231.15|18228.81|18228.81|18231.9|18231.9|18228.81|18228.81|0
1641825230000|2022-01-10 14:33:50|18226.17|18226.17|18228.89|18228.89|18228.89|18228.89|18225.8|18225.8|0
1641825240000|2022-01-10 14:34:00|18231.15|18231.15|18231.15|18231.15|18231.15|18231.15|18228.05|18228.05|0
1641825260000|2022-01-10 14:34:20|18224.96|18224.96|18224.96|18224.96|18224.96|18224.96|18224.96|18224.96|0
1641825270000|2022-01-10 14:34:30|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|0
1641825280000|2022-01-10 14:34:40|18218.63|18218.63|18183.37|18183.37|18218.63|18218.63|18180.27|18180.27|0
1641825300000|2022-01-10 14:35:00|18182.27|18182.27|18182.82|18182.82|18182.82|18182.82|18182.27|18182.27|0
1641825310000|2022-01-10 14:35:10|18180.94|18180.94|18179.54|18179.54|18180.94|18180.94|18179.54|18179.54|0
1641825320000|2022-01-10 14:35:20|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|0
1641825340000|2022-01-10 14:35:40|18179.36|18179.36|18179.36|18179.36|18179.36|18179.36|18179.36|18179.36|0
1641825350000|2022-01-10 14:35:50|18173.17|18173.17|18170.07|18170.07|18173.17|18173.17|18170.07|18170.07|0
1641825360000|2022-01-10 14:36:00|18170.45|18170.45|18170.45|18170.45|18170.45|18170.45|18170.45|18170.45|0
1641825410000|2022-01-10 14:36:50|18169.16|18169.16|18169.16|18169.16|18169.16|18169.16|18169.16|18169.16|0
1641825420000|2022-01-10 14:37:00|18166.07|18166.07|18162.22|18162.22|18166.07|18166.07|18162.22|18162.22|0
1641825440000|2022-01-10 14:37:20|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|0
1641825450000|2022-01-10 14:37:30|18159.65|18159.65|18159.65|18159.65|18159.65|18159.65|18159.65|18159.65|0
1641825480000|2022-01-10 14:38:00|18143.57|18143.57|18143.57|18143.57|18143.57|18143.57|18143.57|18143.57|0
1641825490000|2022-01-10 14:38:10|18143.19|18143.19|18143.19|18143.19|18143.19|18143.19|18143.19|18143.19|0
1641825500000|2022-01-10 14:38:20|18140.99|18140.99|18144.09|18144.09|18144.09|18144.09|18140.99|18140.99|0
1641825510000|2022-01-10 14:38:30|18140.99|18140.99|18140.99|18140.99|18140.99|18140.99|18140.99|18140.99|0
1641825530000|2022-01-10 14:38:50|18144.09|18144.09|18144.09|18144.09|18144.09|18144.09|18144.09|18144.09|0
1641825550000|2022-01-10 14:39:10|18142.96|18142.96|18142.96|18142.96|18142.96|18142.96|18142.96|18142.96|0
1641825560000|2022-01-10 14:39:20|18143.34|18143.34|18143.34|18143.34|18143.34|18143.34|18143.34|18143.34|0
1641825580000|2022-01-10 14:39:40|18143.72|18143.72|18148.69|18148.69|18148.69|18148.69|18143.72|18143.72|0
1641825590000|2022-01-10 14:39:50|18149.24|18149.24|18154.29|18154.29|18155.44|18155.44|18149.24|18149.24|0
1641825610000|2022-01-10 14:40:10|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|18170.38|0
1641825620000|2022-01-10 14:40:20|18168.12|18168.12|18169.4|18169.4|18169.4|18169.4|18168.12|18168.12|0
1641825640000|2022-01-10 14:40:40|18175.6|18175.6|18178.69|18178.69|18178.69|18178.69|18175.6|18175.6|0
1641825650000|2022-01-10 14:40:50|18180.2|18180.2|18174|18174|18180.2|18180.2|18174|18174|0
1641825670000|2022-01-10 14:41:10|18177.1|18177.1|18178.98|18178.98|18178.98|18178.98|18177.1|18177.1|0
1641825680000|2022-01-10 14:41:20|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|0
1641825700000|2022-01-10 14:41:40|18176.43|18176.43|18176.43|18176.43|18176.43|18176.43|18176.43|18176.43|0
1641825710000|2022-01-10 14:41:50|18176.98|18176.98|18177.62|18177.62|18177.62|18177.62|18176.98|18176.98|0
1641825720000|2022-01-10 14:42:00|18178.75|18178.75|18192.91|18192.91|18192.91|18192.91|18176.83|18176.83|0
1641825730000|2022-01-10 14:42:10|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|0
1641825740000|2022-01-10 14:42:20|18192.38|18192.38|18192.38|18192.38|18192.38|18192.38|18192.38|18192.38|0
1641825750000|2022-01-10 14:42:30|18195.48|18195.48|18195.48|18195.48|18195.48|18195.48|18195.48|18195.48|0
1641825760000|2022-01-10 14:42:40|18195.86|18195.86|18198.95|18198.95|18198.95|18198.95|18195.86|18195.86|0
1641825770000|2022-01-10 14:42:50|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|0
1641825780000|2022-01-10 14:43:00|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|0
1641825820000|2022-01-10 14:43:40|18182.87|18182.87|18187.14|18187.14|18187.89|18187.89|18182.87|18182.87|0
1641825840000|2022-01-10 14:44:00|18190.23|18190.23|18190.23|18190.23|18190.23|18190.23|18190.23|18190.23|0
1641825870000|2022-01-10 14:44:30|18190.99|18190.99|18190.99|18190.99|18190.99|18190.99|18190.99|18190.99|0
1641825880000|2022-01-10 14:44:40|18191.74|18191.74|18191.36|18191.36|18191.74|18191.74|18188.26|18188.26|0
1641825900000|2022-01-10 14:45:00|18192.87|18192.87|18192.87|18192.87|18192.87|18192.87|18192.87|18192.87|0
1641825910000|2022-01-10 14:45:10|18189.77|18189.77|18188.67|18188.67|18189.77|18189.77|18188.67|18188.67|0
1641825920000|2022-01-10 14:45:20|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|0
1641825930000|2022-01-10 14:45:30|18185.95|18185.95|18185.95|18185.95|18185.95|18185.95|18185.95|18185.95|0
1641825950000|2022-01-10 14:45:50|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|0
1641825980000|2022-01-10 14:46:20|18185.95|18185.95|18172.74|18172.74|18185.95|18185.95|18172.74|18172.74|0
1641825990000|2022-01-10 14:46:30|18173.5|18173.5|18173.5|18173.5|18173.5|18173.5|18173.5|18173.5|0
1641826010000|2022-01-10 14:46:50|18176.59|18176.59|18176.59|18176.59|18176.59|18176.59|18176.59|18176.59|0
1641826020000|2022-01-10 14:47:00|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|0
1641826030000|2022-01-10 14:47:10|18174.63|18174.63|18174.63|18174.63|18174.63|18174.63|18174.63|18174.63|0
1641826050000|2022-01-10 14:47:30|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|0
1641826100000|2022-01-10 14:48:20|18178.1|18178.1|18175|18175|18178.1|18178.1|18175|18175|0
1641826130000|2022-01-10 14:48:50|18178.1|18178.1|18175|18175|18178.1|18178.1|18175|18175|0
1641826170000|2022-01-10 14:49:30|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|0
1641826210000|2022-01-10 14:50:10|18176.82|18176.82|18185.73|18185.73|18186.86|18186.86|18176.82|18176.82|0
1641826220000|2022-01-10 14:50:20|18187.19|18187.19|18186.71|18186.71|18187.19|18187.19|18186.71|18186.71|0
1641826230000|2022-01-10 14:50:30|18183.61|18183.61|18183.61|18183.61|18183.61|18183.61|18183.61|18183.61|0
1641826240000|2022-01-10 14:50:40|18184.89|18184.89|18187.99|18187.99|18187.99|18187.99|18184.89|18184.89|0
1641826290000|2022-01-10 14:51:30|18188.54|18188.54|18189.09|18189.09|18189.09|18189.09|18188.54|18188.54|0
1641826320000|2022-01-10 14:52:00|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|0
1641826340000|2022-01-10 14:52:20|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|0
1641826350000|2022-01-10 14:52:30|18196.41|18196.41|18199.5|18199.5|18199.5|18199.5|18196.41|18196.41|0
1641826370000|2022-01-10 14:52:50|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|0
1641826380000|2022-01-10 14:53:00|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|0
1641826400000|2022-01-10 14:53:20|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|0
1641826420000|2022-01-10 14:53:40|18197.91|18197.91|18197.91|18197.91|18197.91|18197.91|18197.91|18197.91|0
1641826440000|2022-01-10 14:54:00|18198.29|18198.29|18198.29|18198.29|18198.29|18198.29|18198.29|18198.29|0
1641826470000|2022-01-10 14:54:30|18200.21|18200.21|18199.57|18199.57|18200.21|18200.21|18199.57|18199.57|0
1641826480000|2022-01-10 14:54:40|18199.2|18199.2|18180.54|18180.54|18199.2|18199.2|18180.54|18180.54|0
1641826500000|2022-01-10 14:55:00|18180.17|18180.17|18180.17|18180.17|18180.17|18180.17|18180.17|18180.17|0
1641826560000|2022-01-10 14:56:00|18183.26|18183.26|18186.47|18186.47|18186.47|18186.47|18183.26|18183.26|0
1641826570000|2022-01-10 14:56:10|18183.38|18183.38|18180.28|18180.28|18183.38|18183.38|18180.28|18180.28|0
1641826580000|2022-01-10 14:56:20|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|0
1641826590000|2022-01-10 14:56:30|18180.28|18180.28|18180.28|18180.28|18180.28|18180.28|18180.28|18180.28|0
1641826600000|2022-01-10 14:56:40|18177.18|18177.18|18178.31|18178.31|18178.31|18178.31|18176.81|18176.81|0
1641826620000|2022-01-10 14:57:00|18176.36|18176.36|18176.36|18176.36|18176.36|18176.36|18176.36|18176.36|0
1641826640000|2022-01-10 14:57:20|18179.46|18179.46|18179.46|18179.46|18179.46|18179.46|18179.46|18179.46|0
1641826660000|2022-01-10 14:57:40|18177.99|18177.99|18177.51|18177.51|18177.99|18177.99|18177.51|18177.51|0
1641826670000|2022-01-10 14:57:50|18171.31|18171.31|18171.31|18171.31|18171.31|18171.31|18171.31|18171.31|0
1641826680000|2022-01-10 14:58:00|18170.76|18170.76|18170.76|18170.76|18170.76|18170.76|18170.76|18170.76|0
1641826690000|2022-01-10 14:58:10|18173.33|18173.33|18161.32|18161.32|18173.33|18173.33|18160.94|18160.94|0
1641826700000|2022-01-10 14:58:20|18164.42|18164.42|18164.42|18164.42|18164.42|18164.42|18164.42|18164.42|0
1641826710000|2022-01-10 14:58:30|18163.29|18163.29|18180.13|18180.13|18180.13|18180.13|18162.16|18162.16|0
1641826740000|2022-01-10 14:59:00|18179.58|18179.58|18173.38|18173.38|18179.58|18179.58|18173.38|18173.38|0
1641826760000|2022-01-10 14:59:20|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|0
1641826800000|2022-01-10 15:00:00|18174.83|18174.83|18171.02|18171.02|18174.83|18174.83|18171.02|18171.02|0
1641826810000|2022-01-10 15:00:10|18174.11|18174.11|18174.11|18174.11|18174.11|18174.11|18174.11|18174.11|0
1641826820000|2022-01-10 15:00:20|18171.02|18171.02|18171.02|18171.02|18171.02|18171.02|18171.02|18171.02|0
1641826830000|2022-01-10 15:00:30|18169.07|18169.07|18169.07|18169.07|18169.07|18169.07|18169.07|18169.07|0
1641826840000|2022-01-10 15:00:40|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|0
1641826850000|2022-01-10 15:00:50|18164.04|18164.04|18164.04|18164.04|18164.04|18164.04|18164.04|18164.04|0
1641826860000|2022-01-10 15:01:00|18160.95|18160.95|18157.85|18157.85|18160.95|18160.95|18157.85|18157.85|0
1641826870000|2022-01-10 15:01:10|18156.72|18156.72|18150.9|18150.9|18157.1|18157.1|18150.9|18150.9|0
1641826880000|2022-01-10 15:01:20|18148.98|18148.98|18155.17|18155.17|18155.17|18155.17|18148.98|18148.98|0
1641826890000|2022-01-10 15:01:30|18154.53|18154.53|18154.53|18154.53|18154.53|18154.53|18154.53|18154.53|0
1641826900000|2022-01-10 15:01:40|18138.45|18138.45|18138.45|18138.45|18138.45|18138.45|18138.45|18138.45|0
1641826910000|2022-01-10 15:01:50|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|0
1641826920000|2022-01-10 15:02:00|18133.38|18133.38|18128.78|18128.78|18133.38|18133.38|18128.78|18128.78|0
1641826940000|2022-01-10 15:02:20|18127.5|18127.5|18127.5|18127.5|18127.5|18127.5|18127.5|18127.5|0
1641826970000|2022-01-10 15:02:50|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|0
1641826980000|2022-01-10 15:03:00|18128.67|18128.67|18132.47|18132.47|18132.47|18132.47|18128.67|18128.67|0
1641826990000|2022-01-10 15:03:10|18135.57|18135.57|18132.47|18132.47|18135.57|18135.57|18132.47|18132.47|0
1641827010000|2022-01-10 15:03:30|18129.38|18129.38|18129.38|18129.38|18129.38|18129.38|18129.38|18129.38|0
1641827020000|2022-01-10 15:03:40|18126.74|18126.74|18126.74|18126.74|18127.29|18127.29|18125.65|18125.65|0
1641827040000|2022-01-10 15:04:00|18127.87|18127.87|18125.53|18125.53|18128.63|18128.63|18125.53|18125.53|0
1641827060000|2022-01-10 15:04:20|18128.63|18128.63|18126.06|18126.06|18128.63|18128.63|18126.06|18126.06|0
1641827080000|2022-01-10 15:04:40|18122.96|18122.96|18120.4|18120.4|18122.96|18122.96|18120.4|18120.4|0
1641827090000|2022-01-10 15:04:50|18123.49|18123.49|18123.49|18123.49|18123.49|18123.49|18123.49|18123.49|0
1641827100000|2022-01-10 15:05:00|18120.4|18120.4|18129.69|18129.69|18129.69|18129.69|18120.4|18120.4|0
1641827120000|2022-01-10 15:05:20|18128.4|18128.4|18128.4|18128.4|18128.4|18128.4|18128.4|18128.4|0
1641827150000|2022-01-10 15:05:50|18125.31|18125.31|18125.95|18125.95|18125.95|18125.95|18122.21|18122.21|0
1641827160000|2022-01-10 15:06:00|18127.87|18127.87|18127.23|18127.23|18127.87|18127.87|18127.23|18127.23|0
1641827170000|2022-01-10 15:06:10|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1641827180000|2022-01-10 15:06:20|18130.97|18130.97|18135.19|18135.19|18135.19|18135.19|18130.97|18130.97|0
1641827190000|2022-01-10 15:06:30|18135.74|18135.74|18136.84|18136.84|18136.84|18136.84|18135.74|18135.74|0
1641827250000|2022-01-10 15:07:30|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1641827270000|2022-01-10 15:07:50|18140.31|18140.31|18140.31|18140.31|18140.31|18140.31|18140.31|18140.31|0
1641827280000|2022-01-10 15:08:00|18144.8|18144.8|18155.49|18155.49|18155.49|18155.49|18144.8|18144.8|0
1641827330000|2022-01-10 15:08:50|18152.39|18152.39|18152.39|18152.39|18152.39|18152.39|18152.39|18152.39|0
1641827350000|2022-01-10 15:09:10|18149.3|18149.3|18148.65|18148.65|18149.3|18149.3|18148.65|18148.65|0
1641827370000|2022-01-10 15:09:30|18146.73|18146.73|18146.35|18146.35|18147.1|18147.1|18146.35|18146.35|0
1641827410000|2022-01-10 15:10:10|18145.22|18145.22|18141.58|18141.58|18145.22|18145.22|18141.58|18141.58|0
1641827420000|2022-01-10 15:10:20|18142.68|18142.68|18142.13|18142.13|18142.68|18142.68|18142.13|18142.13|0
1641827430000|2022-01-10 15:10:30|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|0
1641827440000|2022-01-10 15:10:40|18143.03|18143.03|18135.74|18135.74|18143.03|18143.03|18135.74|18135.74|0
1641827450000|2022-01-10 15:10:50|18132.64|18132.64|18132.64|18132.64|18138.84|18138.84|18132.64|18132.64|0
1641827470000|2022-01-10 15:11:10|18131.89|18131.89|18131.89|18131.89|18131.89|18131.89|18131.89|18131.89|0
1641827510000|2022-01-10 15:11:50|18131.4|18131.4|18137.59|18137.59|18137.59|18137.59|18131.4|18131.4|0
1641827540000|2022-01-10 15:12:20|18134.5|18134.5|18131.01|18131.01|18136.14|18136.14|18131.01|18131.01|0
1641827570000|2022-01-10 15:12:50|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|0
1641827580000|2022-01-10 15:13:00|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|18135.24|0
1641827590000|2022-01-10 15:13:10|18135.88|18135.88|18137.01|18137.01|18137.01|18137.01|18135.88|18135.88|0
1641827600000|2022-01-10 15:13:20|18136.25|18136.25|18134.97|18134.97|18136.25|18136.25|18134.97|18134.97|0
1641827610000|2022-01-10 15:13:30|18131.87|18131.87|18131.87|18131.87|18131.87|18131.87|18131.87|18131.87|0
1641827630000|2022-01-10 15:13:50|18130.23|18130.23|18137.93|18137.93|18137.93|18137.93|18130.23|18130.23|0
1641827640000|2022-01-10 15:14:00|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|0
1641827660000|2022-01-10 15:14:20|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|0
1641827670000|2022-01-10 15:14:30|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|0
1641827700000|2022-01-10 15:15:00|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|0
1641827710000|2022-01-10 15:15:10|18130.23|18130.23|18133.32|18133.32|18133.32|18133.32|18130.23|18130.23|0
1641827730000|2022-01-10 15:15:30|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|0
1641827740000|2022-01-10 15:15:40|18137.55|18137.55|18136.42|18136.42|18137.55|18137.55|18136.42|18136.42|0
1641827750000|2022-01-10 15:15:50|18137.52|18137.52|18133.29|18133.29|18138.07|18138.07|18133.29|18133.29|0
1641827760000|2022-01-10 15:16:00|18133.93|18133.93|18133.93|18133.93|18133.93|18133.93|18133.93|18133.93|0
1641827770000|2022-01-10 15:16:10|18133.56|18133.56|18133.56|18133.56|18133.56|18133.56|18133.56|18133.56|0
1641827780000|2022-01-10 15:16:20|18133.01|18133.01|18121.25|18121.25|18133.01|18133.01|18121.25|18121.25|0
1641827790000|2022-01-10 15:16:30|18120.6|18120.6|18122.53|18122.53|18122.53|18122.53|18120.6|18120.6|0
1641827820000|2022-01-10 15:17:00|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|0
1641827840000|2022-01-10 15:17:20|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|0
1641827850000|2022-01-10 15:17:30|18126.38|18126.38|18126.76|18126.76|18126.76|18126.76|18126.38|18126.38|0
1641827870000|2022-01-10 15:17:50|18127.13|18127.13|18134.83|18134.83|18134.83|18134.83|18127.13|18127.13|0
1641827880000|2022-01-10 15:18:00|18135.47|18135.47|18135.47|18135.47|18135.47|18135.47|18135.47|18135.47|0
1641827890000|2022-01-10 15:18:10|18134.72|18134.72|18134.08|18134.08|18134.72|18134.72|18134.08|18134.08|0
1641827910000|2022-01-10 15:18:30|18135.36|18135.36|18135.36|18135.36|18135.36|18135.36|18135.36|18135.36|0
1641827920000|2022-01-10 15:18:40|18137.93|18137.93|18137.93|18137.93|18137.93|18137.93|18137.93|18137.93|0
1641827980000|2022-01-10 15:19:40|18137.38|18137.38|18133.99|18133.99|18137.38|18137.38|18133.99|18133.99|0
1641828000000|2022-01-10 15:20:00|18134.37|18134.37|18133.73|18133.73|18134.37|18134.37|18133.73|18133.73|0
1641828060000|2022-01-10 15:21:00|18133.09|18133.09|18133.09|18133.09|18133.09|18133.09|18133.09|18133.09|0
1641828070000|2022-01-10 15:21:10|18126.89|18126.89|18136.18|18136.18|18136.18|18136.18|18126.89|18126.89|0
1641828080000|2022-01-10 15:21:20|18134.9|18134.9|18134.9|18134.9|18134.9|18134.9|18134.9|18134.9|0
1641828120000|2022-01-10 15:22:00|18135.45|18135.45|18135.45|18135.45|18135.45|18135.45|18135.45|18135.45|0
1641828140000|2022-01-10 15:22:20|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|0
1641828150000|2022-01-10 15:22:30|18136.37|18136.37|18136.92|18136.92|18136.92|18136.92|18136.37|18136.37|0
1641828180000|2022-01-10 15:23:00|18136.54|18136.54|18136.54|18136.54|18136.54|18136.54|18136.54|18136.54|0
1641828200000|2022-01-10 15:23:20|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|0
1641828220000|2022-01-10 15:23:40|18137.19|18137.19|18137.19|18137.19|18137.19|18137.19|18137.19|18137.19|0
1641828230000|2022-01-10 15:23:50|18140.28|18140.28|18143.38|18143.38|18143.38|18143.38|18140.28|18140.28|0
1641828240000|2022-01-10 15:24:00|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|18137.19|18137.19|0
1641828250000|2022-01-10 15:24:10|18139.73|18139.73|18140.11|18140.11|18140.11|18140.11|18139.73|18139.73|0
1641828270000|2022-01-10 15:24:30|18143.21|18143.21|18146.3|18146.3|18146.3|18146.3|18143.21|18143.21|0
1641828290000|2022-01-10 15:24:50|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|0
1641828300000|2022-01-10 15:25:00|18139.13|18139.13|18138.76|18138.76|18139.13|18139.13|18138.76|18138.76|0
1641828310000|2022-01-10 15:25:10|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|0
1641828380000|2022-01-10 15:26:20|18141.48|18141.48|18138.38|18138.38|18141.48|18141.48|18138.38|18138.38|0
1641828470000|2022-01-10 15:27:50|18141.48|18141.48|18141.48|18141.48|18141.48|18141.48|18141.48|18141.48|0
1641828480000|2022-01-10 15:28:00|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|0
1641828520000|2022-01-10 15:28:40|18139.51|18139.51|18139.51|18139.51|18139.51|18139.51|18139.51|18139.51|0
1641828540000|2022-01-10 15:29:00|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|0
1641828580000|2022-01-10 15:29:40|18136.04|18136.04|18136.04|18136.04|18136.04|18136.04|18136.04|18136.04|0
1641828590000|2022-01-10 15:29:50|18134.75|18134.75|18133.47|18133.47|18134.75|18134.75|18133.47|18133.47|0
1641828600000|2022-01-10 15:30:00|18136.57|18136.57|18136.57|18136.57|18136.57|18136.57|18136.57|18136.57|0
1641828620000|2022-01-10 15:30:20|18138.49|18138.49|18138.49|18138.49|18138.49|18138.49|18138.49|18138.49|0
1641828630000|2022-01-10 15:30:30|18138.87|18138.87|18141.17|18141.17|18141.17|18141.17|18138.87|18138.87|0
1641828650000|2022-01-10 15:30:50|18141.72|18141.72|18145.19|18145.19|18145.19|18145.19|18141.72|18141.72|0
1641828660000|2022-01-10 15:31:00|18147.76|18147.76|18144.66|18144.66|18147.76|18147.76|18144.66|18144.66|0
1641828670000|2022-01-10 15:31:10|18145.3|18145.3|18144.55|18144.55|18145.3|18145.3|18144.55|18144.55|0
1641828710000|2022-01-10 15:31:50|18144.17|18144.17|18143.8|18143.8|18144.17|18144.17|18143.8|18143.8|0
1641828720000|2022-01-10 15:32:00|18149.99|18149.99|18146.89|18146.89|18149.99|18149.99|18146.89|18146.89|0
1641828740000|2022-01-10 15:32:20|18147.65|18147.65|18150.86|18150.86|18150.86|18150.86|18147.65|18147.65|0
1641828780000|2022-01-10 15:33:00|18149.57|18149.57|18147.54|18147.54|18149.57|18149.57|18147.54|18147.54|0
1641828790000|2022-01-10 15:33:10|18146.44|18146.44|18146.44|18146.44|18146.44|18146.44|18146.44|18146.44|0
1641828810000|2022-01-10 15:33:30|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|0
1641828820000|2022-01-10 15:33:40|18146.44|18146.44|18146.44|18146.44|18146.44|18146.44|18146.44|18146.44|0
1641828830000|2022-01-10 15:33:50|18143.34|18143.34|18143.12|18143.12|18143.34|18143.34|18140.02|18140.02|0
1641828840000|2022-01-10 15:34:00|18142.48|18142.48|18142.48|18142.48|18142.48|18142.48|18142.48|18142.48|0
1641828850000|2022-01-10 15:34:10|18139.38|18139.38|18139.38|18139.38|18139.38|18139.38|18139.38|18139.38|0
1641828860000|2022-01-10 15:34:20|18142.48|18142.48|18139.38|18139.38|18142.48|18142.48|18139.38|18139.38|0
1641828900000|2022-01-10 15:35:00|18142.48|18142.48|18140.53|18140.53|18142.48|18142.48|18140.53|18140.53|0
1641828910000|2022-01-10 15:35:10|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|0
1641828920000|2022-01-10 15:35:20|18136.33|18136.33|18136.33|18136.33|18136.33|18136.33|18136.33|18136.33|0
1641828930000|2022-01-10 15:35:30|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|0
1641828940000|2022-01-10 15:35:40|18136.71|18136.71|18137.09|18137.09|18137.09|18137.09|18136.71|18136.71|0
1641828950000|2022-01-10 15:35:50|18136.33|18136.33|18137.57|18137.57|18138.21|18138.21|18136.33|18136.33|0
1641828960000|2022-01-10 15:36:00|18140.67|18140.67|18137.57|18137.57|18140.67|18140.67|18137.57|18137.57|0
1641828980000|2022-01-10 15:36:20|18137.95|18137.95|18134.85|18134.85|18137.95|18137.95|18134.85|18134.85|0
1641828990000|2022-01-10 15:36:30|18134.36|18134.36|18134.36|18134.36|18134.36|18134.36|18134.36|18134.36|0
1641829000000|2022-01-10 15:36:40|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|0
1641829010000|2022-01-10 15:36:50|18131.35|18131.35|18130.07|18130.07|18131.35|18131.35|18130.07|18130.07|0
1641829020000|2022-01-10 15:37:00|18126.97|18126.97|18126.97|18126.97|18126.97|18126.97|18126.97|18126.97|0
1641829030000|2022-01-10 15:37:10|18127.73|18127.73|18128.1|18128.1|18128.1|18128.1|18127.73|18127.73|0
1641829050000|2022-01-10 15:37:30|18125.01|18125.01|18131.2|18131.2|18131.2|18131.2|18125.01|18125.01|0
1641829060000|2022-01-10 15:37:40|18131.84|18131.84|18133.77|18133.77|18133.77|18133.77|18131.84|18131.84|0
1641829070000|2022-01-10 15:37:50|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|0
1641829120000|2022-01-10 15:38:40|18133.42|18133.42|18133.42|18133.42|18133.42|18133.42|18133.42|18133.42|0
1641829150000|2022-01-10 15:39:10|18130.33|18130.33|18130.33|18130.33|18130.33|18130.33|18130.33|18130.33|0
1641829180000|2022-01-10 15:39:40|18129.57|18129.57|18130.33|18130.33|18130.33|18130.33|18129.57|18129.57|0
1641829190000|2022-01-10 15:39:50|18129.68|18129.68|18129.68|18129.68|18129.68|18129.68|18129.68|18129.68|0
1641829210000|2022-01-10 15:40:10|18128.93|18128.93|18128.93|18128.93|18128.93|18128.93|18128.93|18128.93|0
1641829220000|2022-01-10 15:40:20|18129.68|18129.68|18129.2|18129.2|18129.68|18129.68|18129.2|18129.2|0
1641829240000|2022-01-10 15:40:40|18128.55|18128.55|18127.91|18127.91|18128.55|18128.55|18127.91|18127.91|0
1641829310000|2022-01-10 15:41:50|18124.82|18124.82|18121.72|18121.72|18124.82|18124.82|18121.34|18121.34|0
1641829320000|2022-01-10 15:42:00|18105.63|18105.63|18105.63|18105.63|18105.63|18105.63|18105.63|18105.63|0
1641829340000|2022-01-10 15:42:20|18121.72|18121.72|18105.08|18105.08|18121.72|18121.72|18105.08|18105.08|0
1641829380000|2022-01-10 15:43:00|18092.7|18092.7|18088.21|18088.21|18092.7|18092.7|18088.21|18088.21|0
1641829400000|2022-01-10 15:43:20|18088.96|18088.96|18082.39|18082.39|18088.96|18088.96|18082.39|18082.39|0
1641829430000|2022-01-10 15:43:50|18081.41|18081.41|18079.15|18079.15|18081.41|18081.41|18079.15|18079.15|0
1641829450000|2022-01-10 15:44:10|18078.78|18078.78|18077.27|18077.27|18078.78|18078.78|18077.27|18077.27|0
1641829460000|2022-01-10 15:44:20|18079.2|18079.2|18075.35|18075.35|18079.2|18079.2|18075.35|18075.35|0
1641829470000|2022-01-10 15:44:30|18073.09|18073.09|18075.35|18075.35|18075.73|18075.73|18073.09|18073.09|0
1641829490000|2022-01-10 15:44:50|18074.86|18074.86|18075.5|18075.5|18075.5|18075.5|18074.86|18074.86|0
1641829500000|2022-01-10 15:45:00|18078.6|18078.6|18084.79|18084.79|18084.79|18084.79|18078.6|18078.6|0
1641829510000|2022-01-10 15:45:10|18087.43|18087.43|18087.71|18087.71|18089.35|18089.35|18087.43|18087.43|0
1641829650000|2022-01-10 15:47:30|18086.95|18086.95|18087.33|18087.33|18087.33|18087.33|18086.95|18086.95|0
1641829660000|2022-01-10 15:47:40|18086.58|18086.58|18087.33|18087.33|18087.33|18087.33|18086.58|18086.58|0
1641829680000|2022-01-10 15:48:00|18086.69|18086.69|18087.33|18087.33|18087.33|18087.33|18086.69|18086.69|0
1641829750000|2022-01-10 15:49:10|18088.43|18088.43|18088.05|18088.05|18088.43|18088.43|18088.05|18088.05|0
1641829770000|2022-01-10 15:49:30|18069.36|18069.36|18074.38|18074.38|18075.55|18075.55|18069.36|18069.36|0
1641829790000|2022-01-10 15:49:50|18075.13|18075.13|18075.13|18075.13|18075.13|18075.13|18075.13|18075.13|0
1641829800000|2022-01-10 15:50:00|18078.23|18078.23|18075.13|18075.13|18078.23|18078.23|18075.13|18075.13|0
1641829850000|2022-01-10 15:50:50|18074|18074|18074|18074|18074|18074|18074|18074|0
1641829860000|2022-01-10 15:51:00|18070.91|18070.91|18070.91|18070.91|18070.91|18070.91|18070.91|18070.91|0
1641829870000|2022-01-10 15:51:10|18067.81|18067.81|18064.71|18064.71|18067.81|18067.81|18064.71|18064.71|0
1641829880000|2022-01-10 15:51:20|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|0
1641829890000|2022-01-10 15:51:30|18061.62|18061.62|18061.62|18061.62|18061.62|18061.62|18061.62|18061.62|0
1641829940000|2022-01-10 15:52:20|18060.98|18060.98|18060.33|18060.33|18060.98|18060.98|18060.33|18060.33|0
1641829950000|2022-01-10 15:52:30|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|0
1641830000000|2022-01-10 15:53:20|18059.2|18059.2|18059.2|18059.2|18059.2|18059.2|18059.2|18059.2|0
1641830040000|2022-01-10 15:54:00|18058.45|18058.45|18058.45|18058.45|18058.45|18058.45|18058.45|18058.45|0
1641830060000|2022-01-10 15:54:20|18059.73|18059.73|18063.58|18063.58|18063.58|18063.58|18059.73|18059.73|0
1641830070000|2022-01-10 15:54:30|18063.96|18063.96|18063.96|18063.96|18063.96|18063.96|18063.96|18063.96|0
1641830120000|2022-01-10 15:55:20|18065.89|18065.89|18065.89|18065.89|18065.89|18065.89|18065.89|18065.89|0
1641830140000|2022-01-10 15:55:40|18069.09|18069.09|18074.76|18074.76|18075.13|18075.13|18069.09|18069.09|0
1641830150000|2022-01-10 15:55:50|18076.68|18076.68|18079.25|18079.25|18079.25|18079.25|18076.68|18076.68|0
1641830160000|2022-01-10 15:56:00|18076.15|18076.15|18079.25|18079.25|18079.25|18079.25|18076.15|18076.15|0
1641830240000|2022-01-10 15:57:20|18081.17|18081.17|18081.17|18081.17|18081.17|18081.17|18081.17|18081.17|0
1641830270000|2022-01-10 15:57:50|18084.27|18084.27|18084.27|18084.27|18084.27|18084.27|18084.27|18084.27|0
1641830280000|2022-01-10 15:58:00|18086.19|18086.19|18086.19|18086.19|18086.19|18086.19|18086.19|18086.19|0
1641830290000|2022-01-10 15:58:10|18086.74|18086.74|18086.74|18086.74|18086.74|18086.74|18086.74|18086.74|0
1641830310000|2022-01-10 15:58:30|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|0
1641830320000|2022-01-10 15:58:40|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|0
1641830400000|2022-01-10 16:00:00|18083.53|18083.53|18080.44|18080.44|18086.63|18086.63|18080.44|18080.44|0
1641830410000|2022-01-10 16:00:10|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|0
1641830420000|2022-01-10 16:00:20|18076.06|18076.06|18079.15|18079.15|18079.15|18079.15|18076.06|18076.06|0
1641830440000|2022-01-10 16:00:40|18077.87|18077.87|18077.87|18077.87|18077.87|18077.87|18077.87|18077.87|0
1641830470000|2022-01-10 16:01:10|18078.97|18078.97|18080.61|18080.61|18080.61|18080.61|18078.97|18078.97|0
1641830480000|2022-01-10 16:01:20|18082.08|18082.08|18082.63|18082.63|18082.63|18082.63|18082.08|18082.08|0
1641830490000|2022-01-10 16:01:30|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|0
1641830510000|2022-01-10 16:01:50|18087.99|18087.99|18089.09|18089.09|18089.09|18089.09|18087.99|18087.99|0
1641830550000|2022-01-10 16:02:30|18091.02|18091.02|18091.02|18091.02|18091.02|18091.02|18091.02|18091.02|0
1641830560000|2022-01-10 16:02:40|18093.27|18093.27|18096.37|18096.37|18096.37|18096.37|18093.27|18093.27|0
1641830580000|2022-01-10 16:03:00|18080.29|18080.29|18080.29|18080.29|18080.29|18080.29|18080.29|18080.29|0
1641830590000|2022-01-10 16:03:10|18077.19|18077.19|18069.71|18069.71|18077.19|18077.19|18063.52|18063.52|0
1641830610000|2022-01-10 16:03:30|18070.09|18070.09|18070.09|18070.09|18070.09|18070.09|18070.09|18070.09|0
1641830620000|2022-01-10 16:03:40|18069.71|18069.71|18070.09|18070.09|18070.58|18070.58|18069.71|18069.71|0
1641830630000|2022-01-10 16:03:50|18069.54|18069.54|18069.16|18069.16|18069.54|18069.54|18069.16|18069.16|0
1641830650000|2022-01-10 16:04:10|18068.68|18068.68|18069.32|18069.32|18069.32|18069.32|18068.68|18068.68|0
1641830680000|2022-01-10 16:04:40|18071.24|18071.24|18071.24|18071.24|18071.24|18071.24|18071.24|18071.24|0
1641830700000|2022-01-10 16:05:00|18077.44|18077.44|18068.68|18068.68|18077.44|18077.44|18068.68|18068.68|0
1641830710000|2022-01-10 16:05:10|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|0
1641830720000|2022-01-10 16:05:20|18059.92|18059.92|18060.29|18060.29|18060.29|18060.29|18059.92|18059.92|0
1641830740000|2022-01-10 16:05:40|18058.65|18058.65|18058.65|18058.65|18058.65|18058.65|18058.65|18058.65|0
1641830750000|2022-01-10 16:05:50|18064.84|18064.84|18064.84|18064.84|18064.84|18064.84|18064.84|18064.84|0
1641830760000|2022-01-10 16:06:00|18065.94|18065.94|18065.94|18065.94|18069.03|18069.03|18065.94|18065.94|0
1641830770000|2022-01-10 16:06:10|18065.45|18065.45|18065.45|18065.45|18068.55|18068.55|18065.45|18065.45|0
1641830780000|2022-01-10 16:06:20|18064.7|18064.7|18064.58|18064.58|18064.7|18064.7|18064.21|18064.21|0
1641830790000|2022-01-10 16:06:30|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|0
1641830810000|2022-01-10 16:06:50|18064.47|18064.47|18067.57|18067.57|18067.57|18067.57|18064.47|18064.47|0
1641830820000|2022-01-10 16:07:00|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|0
1641830830000|2022-01-10 16:07:10|18083.28|18083.28|18073.99|18073.99|18083.28|18083.28|18073.99|18073.99|0
1641830840000|2022-01-10 16:07:20|18071.84|18071.84|18070.56|18070.56|18071.84|18071.84|18070.56|18070.56|0
1641830850000|2022-01-10 16:07:30|18069.09|18069.09|18069.09|18069.09|18069.09|18069.09|18069.09|18069.09|0
1641830860000|2022-01-10 16:07:40|18072.19|18072.19|18072.19|18072.19|18072.19|18072.19|18072.19|18072.19|0
1641830870000|2022-01-10 16:07:50|18075.29|18075.29|18072.19|18072.19|18075.29|18075.29|18072.19|18072.19|0
1641830880000|2022-01-10 16:08:00|18075.29|18075.29|18075.29|18075.29|18075.29|18075.29|18075.29|18075.29|0
1641830890000|2022-01-10 16:08:10|18076.57|18076.57|18072.99|18072.99|18076.57|18076.57|18072.99|18072.99|0
1641830900000|2022-01-10 16:08:20|18069.89|18069.89|18072.99|18072.99|18072.99|18072.99|18069.89|18069.89|0
1641830950000|2022-01-10 16:09:10|18074.91|18074.91|18078.26|18078.26|18078.26|18078.26|18074.91|18074.91|0
1641830960000|2022-01-10 16:09:20|18078.9|18078.9|18078.9|18078.9|18078.9|18078.9|18078.9|18078.9|0
1641830980000|2022-01-10 16:09:40|18080.18|18080.18|18081.16|18081.16|18081.16|18081.16|18080.18|18080.18|0
1641831000000|2022-01-10 16:10:00|18078.06|18078.06|18081.16|18081.16|18081.16|18081.16|18078.06|18078.06|0
1641831030000|2022-01-10 16:10:30|18078.06|18078.06|18079.16|18079.16|18079.16|18079.16|18078.06|18078.06|0
1641831040000|2022-01-10 16:10:40|18079.91|18079.91|18083.18|18083.18|18083.18|18083.18|18079.54|18079.54|0
1641831060000|2022-01-10 16:11:00|18086.28|18086.28|18087.03|18087.03|18087.03|18087.03|18086.28|18086.28|0
1641831080000|2022-01-10 16:11:20|18086.28|18086.28|18085.15|18085.15|18086.28|18086.28|18085.15|18085.15|0
1641831090000|2022-01-10 16:11:30|18082.05|18082.05|18085.15|18085.15|18085.15|18085.15|18082.05|18082.05|0
1641831110000|2022-01-10 16:11:50|18086.43|18086.43|18084.93|18084.93|18086.43|18086.43|18083.8|18083.8|0
1641831140000|2022-01-10 16:12:20|18088.02|18088.02|18088.02|18088.02|18088.02|18088.02|18088.02|18088.02|0
1641831160000|2022-01-10 16:12:40|18084.93|18084.93|18084.93|18084.93|18084.93|18084.93|18084.93|18084.93|0
1641831170000|2022-01-10 16:12:50|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|0
1641831180000|2022-01-10 16:13:00|18088.51|18088.51|18088.51|18088.51|18088.51|18088.51|18088.51|18088.51|0
1641831190000|2022-01-10 16:13:10|18085.42|18085.42|18088.51|18088.51|18088.51|18088.51|18085.42|18085.42|0
1641831200000|2022-01-10 16:13:20|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|0
1641831210000|2022-01-10 16:13:30|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|0
1641831220000|2022-01-10 16:13:40|18081.68|18081.68|18080.14|18080.14|18084.77|18084.77|18078.58|18078.58|0
1641831230000|2022-01-10 16:13:50|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|0
1641831250000|2022-01-10 16:14:10|18077.8|18077.8|18077.8|18077.8|18077.8|18077.8|18077.8|18077.8|0
1641831260000|2022-01-10 16:14:20|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|0
1641831280000|2022-01-10 16:14:40|18082.18|18082.18|18081.43|18081.43|18082.18|18082.18|18081.43|18081.43|0
1641831300000|2022-01-10 16:15:00|18078.33|18078.33|18078.33|18078.33|18078.33|18078.33|18078.33|18078.33|0
1641831310000|2022-01-10 16:15:10|18075.23|18075.23|18077.78|18077.78|18077.78|18077.78|18074.68|18074.68|0
1641831320000|2022-01-10 16:15:20|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|0
1641831330000|2022-01-10 16:15:30|18071.48|18071.48|18071.48|18071.48|18071.48|18071.48|18071.48|18071.48|0
1641831340000|2022-01-10 16:15:40|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|0
1641831350000|2022-01-10 16:15:50|18070.29|18070.29|18070.29|18070.29|18070.29|18070.29|18070.29|18070.29|0
1641831360000|2022-01-10 16:16:00|18073.38|18073.38|18073.38|18073.38|18073.38|18073.38|18073.38|18073.38|0
1641831380000|2022-01-10 16:16:20|18073.01|18073.01|18073.01|18073.01|18073.01|18073.01|18073.01|18073.01|0
1641831390000|2022-01-10 16:16:30|18072.63|18072.63|18072.25|18072.25|18072.63|18072.63|18072.25|18072.25|0
1641831410000|2022-01-10 16:16:50|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|0
1641831420000|2022-01-10 16:17:00|18071.88|18071.88|18071.88|18071.88|18071.88|18071.88|18071.88|18071.88|0
1641831430000|2022-01-10 16:17:10|18070.41|18070.41|18069.55|18069.55|18070.41|18070.41|18069.55|18069.55|0
1641831440000|2022-01-10 16:17:20|18067.62|18067.62|18069.5|18069.5|18069.5|18069.5|18067.62|18067.62|0
1641831460000|2022-01-10 16:17:40|18069.99|18069.99|18069.99|18069.99|18069.99|18069.99|18069.99|18069.99|0
1641831470000|2022-01-10 16:17:50|18070.75|18070.75|18071.72|18071.72|18071.72|18071.72|18070.75|18070.75|0
1641831480000|2022-01-10 16:18:00|18074.82|18074.82|18079.04|18079.04|18079.8|18079.8|18074.82|18074.82|0
1641831490000|2022-01-10 16:18:10|18072.85|18072.85|18072.85|18072.85|18072.85|18072.85|18072.85|18072.85|0
1641831500000|2022-01-10 16:18:20|18072.47|18072.47|18072.47|18072.47|18072.47|18072.47|18072.47|18072.47|0
1641831520000|2022-01-10 16:18:40|18073.57|18073.57|18077.94|18077.94|18078.31|18078.31|18073.57|18073.57|0
1641831540000|2022-01-10 16:19:00|18081.15|18081.15|18080.39|18080.39|18081.15|18081.15|18080.39|18080.39|0
1641831560000|2022-01-10 16:19:20|18080.02|18080.02|18080.02|18080.02|18080.02|18080.02|18080.02|18080.02|0
1641831570000|2022-01-10 16:19:30|18078.51|18078.51|18078.51|18078.51|18078.51|18078.51|18078.51|18078.51|0
1641831580000|2022-01-10 16:19:40|18080.02|18080.02|18080.77|18080.77|18080.77|18080.77|18080.02|18080.02|0
1641831590000|2022-01-10 16:19:50|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|0
1641831620000|2022-01-10 16:20:20|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18086.32|18086.32|0
1641831630000|2022-01-10 16:20:30|18085.79|18085.79|18085.04|18085.04|18085.79|18085.79|18085.04|18085.04|0
1641831670000|2022-01-10 16:21:10|18081.94|18081.94|18081.94|18081.94|18081.94|18081.94|18081.94|18081.94|0
1641831680000|2022-01-10 16:21:20|18078.84|18078.84|18080.13|18080.13|18080.13|18080.13|18078.84|18078.84|0
1641831700000|2022-01-10 16:21:40|18077.93|18077.93|18077.93|18077.93|18077.93|18077.93|18077.93|18077.93|0
1641831720000|2022-01-10 16:22:00|18084.13|18084.13|18083.75|18083.75|18084.13|18084.13|18083.75|18083.75|0
1641831730000|2022-01-10 16:22:10|18084.5|18084.5|18085.63|18085.63|18086.01|18086.01|18084.5|18084.5|0
1641831750000|2022-01-10 16:22:30|18086.73|18086.73|18086.18|18086.18|18086.73|18086.73|18086.18|18086.18|0
1641831770000|2022-01-10 16:22:50|18085.8|18085.8|18085.8|18085.8|18086.35|18086.35|18085.8|18085.8|0
1641831780000|2022-01-10 16:23:00|18082.71|18082.71|18083.08|18083.08|18083.08|18083.08|18082.71|18082.71|0
1641831790000|2022-01-10 16:23:10|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|0
1641831800000|2022-01-10 16:23:20|18089.92|18089.92|18082.97|18082.97|18089.92|18089.92|18082.97|18082.97|0
1641831810000|2022-01-10 16:23:30|18085.54|18085.54|18085.54|18085.54|18085.54|18085.54|18085.54|18085.54|0
1641831820000|2022-01-10 16:23:40|18086.09|18086.09|18086.09|18086.09|18086.09|18086.09|18086.09|18086.09|0
1641831830000|2022-01-10 16:23:50|18088.01|18088.01|18088.56|18088.56|18088.56|18088.56|18088.01|18088.01|0
1641831840000|2022-01-10 16:24:00|18087.81|18087.81|18087.81|18087.81|18087.81|18087.81|18087.81|18087.81|0
1641831850000|2022-01-10 16:24:10|18094|18094|18094|18094|18094|18094|18094|18094|0
1641831860000|2022-01-10 16:24:20|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|0
1641831870000|2022-01-10 16:24:30|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|0
1641831880000|2022-01-10 16:24:40|18091.91|18091.91|18089.15|18089.15|18091.91|18091.91|18089.15|18089.15|0
1641831890000|2022-01-10 16:24:50|18089.53|18089.53|18086.98|18086.98|18090.08|18090.08|18086.98|18086.98|0
1641831900000|2022-01-10 16:25:00|18083.89|18083.89|18083.89|18083.89|18083.89|18083.89|18083.89|18083.89|0
1641831910000|2022-01-10 16:25:10|18083.34|18083.34|18083.34|18083.34|18089.53|18089.53|18083.34|18083.34|0
1641831920000|2022-01-10 16:25:20|18082.69|18082.69|18086.34|18086.34|18086.34|18086.34|18082.69|18082.69|0
1641831930000|2022-01-10 16:25:30|18083.24|18083.24|18083.24|18083.24|18083.24|18083.24|18083.24|18083.24|0
1641831940000|2022-01-10 16:25:40|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|0
1641831990000|2022-01-10 16:26:30|18088.22|18088.22|18088.22|18088.22|18090.42|18090.42|18085.12|18085.12|0
1641832000000|2022-01-10 16:26:40|18087.67|18087.67|18080.38|18080.38|18087.67|18087.67|18080.38|18080.38|0
1641832010000|2022-01-10 16:26:50|18077.29|18077.29|18074.19|18074.19|18080.38|18080.38|18074.19|18074.19|0
1641832020000|2022-01-10 16:27:00|18074.74|18074.74|18077.46|18077.46|18077.83|18077.83|18074.74|18074.74|0
1641832030000|2022-01-10 16:27:10|18074.36|18074.36|18077.46|18077.46|18077.46|18077.46|18074.36|18074.36|0
1641832040000|2022-01-10 16:27:20|18079.41|18079.41|18076.31|18076.31|18079.41|18079.41|18076.31|18076.31|0
1641832050000|2022-01-10 16:27:30|18079.41|18079.41|18079.41|18079.41|18079.41|18079.41|18079.41|18079.41|0
1641832070000|2022-01-10 16:27:50|18082.51|18082.51|18085.47|18085.47|18085.47|18085.47|18082.51|18082.51|0
1641832080000|2022-01-10 16:28:00|18087.11|18087.11|18085.47|18085.47|18087.11|18087.11|18085.47|18085.47|0
1641832120000|2022-01-10 16:28:40|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|0
1641832130000|2022-01-10 16:28:50|18101.18|18101.18|18103.06|18103.06|18103.06|18103.06|18101.18|18101.18|0
1641832140000|2022-01-10 16:29:00|18104.7|18104.7|18104.06|18104.06|18105.99|18105.99|18104.06|18104.06|0
1641832170000|2022-01-10 16:29:30|18100.97|18100.97|18106.5|18106.5|18106.5|18106.5|18100.97|18100.97|0
1641832180000|2022-01-10 16:29:40|18103.41|18103.41|18103.74|18103.74|18103.74|18103.74|18097.21|18097.21|0
1641832190000|2022-01-10 16:29:50|18104.29|18104.29|18107.28|18107.28|18107.28|18107.28|18104.29|18104.29|0
1641888900000|2022-01-11 08:15:00|18365.48|18365.48|18368.2|18368.2|18368.2|18368.2|18365.48|18365.48|0
1641888910000|2022-01-11 08:15:10|18362|18362|18362|18362|18362|18362|18362|18362|0
1641888930000|2022-01-11 08:15:30|18363.29|18363.29|18360.19|18360.19|18363.29|18363.29|18360.19|18360.19|0
1641888940000|2022-01-11 08:15:40|18357.09|18357.09|18354|18354|18357.09|18357.09|18354|18354|0
1641888960000|2022-01-11 08:16:00|18347.8|18347.8|18341.61|18341.61|18347.8|18347.8|18338.51|18338.51|0
1641888980000|2022-01-11 08:16:20|18342.71|18342.71|18342.71|18342.71|18342.71|18342.71|18342.71|18342.71|0
1641888990000|2022-01-11 08:16:30|18339.61|18339.61|18342.71|18342.71|18342.71|18342.71|18339.61|18339.61|0
1641889000000|2022-01-11 08:16:40|18345.8|18345.8|18348.9|18348.9|18348.9|18348.9|18345.8|18345.8|0
1641889010000|2022-01-11 08:16:50|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|0
1641889030000|2022-01-11 08:17:10|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|0
1641889040000|2022-01-11 08:17:20|18360.93|18360.93|18360.93|18360.93|18370.22|18370.22|18360.93|18360.93|0
1641889050000|2022-01-11 08:17:30|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|0
1641889070000|2022-01-11 08:17:50|18368.3|18368.3|18368.3|18368.3|18368.3|18368.3|18368.3|18368.3|0
1641889080000|2022-01-11 08:18:00|18349.72|18349.72|18349.72|18349.72|18365.2|18365.2|18349.72|18349.72|0
1641889090000|2022-01-11 08:18:10|18352.81|18352.81|18352.81|18352.81|18352.81|18352.81|18352.81|18352.81|0
1641889110000|2022-01-11 08:18:30|18349.72|18349.72|18340.43|18340.43|18349.72|18349.72|18340.43|18340.43|0
1641889120000|2022-01-11 08:18:40|18337.33|18337.33|18337.33|18337.33|18337.33|18337.33|18337.33|18337.33|0
1641889130000|2022-01-11 08:18:50|18340.43|18340.43|18339.68|18339.68|18340.43|18340.43|18339.68|18339.68|0
1641889160000|2022-01-11 08:19:20|18337.75|18337.75|18337.11|18337.11|18337.75|18337.75|18337.11|18337.11|0
1641889200000|2022-01-11 08:20:00|18327.82|18327.82|18337.11|18337.11|18337.11|18337.11|18327.82|18327.82|0
1641889230000|2022-01-11 08:20:30|18340.21|18340.21|18340.21|18340.21|18340.21|18340.21|18340.21|18340.21|0
1641889260000|2022-01-11 08:21:00|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|0
1641889280000|2022-01-11 08:21:20|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|0
1641889300000|2022-01-11 08:21:40|18346.58|18346.58|18346.58|18346.58|18346.58|18346.58|18346.58|18346.58|0
1641889340000|2022-01-11 08:22:20|18354.28|18354.28|18351.18|18351.18|18357.37|18357.37|18351.18|18351.18|0
1641889350000|2022-01-11 08:22:30|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|0
1641889380000|2022-01-11 08:23:00|18356.62|18356.62|18351.18|18351.18|18356.62|18356.62|18351.18|18351.18|0
1641889390000|2022-01-11 08:23:10|18348.08|18348.08|18348.08|18348.08|18348.08|18348.08|18348.08|18348.08|0
1641889410000|2022-01-11 08:23:30|18344.99|18344.99|18341.89|18341.89|18344.99|18344.99|18341.89|18341.89|0
1641889420000|2022-01-11 08:23:40|18344.99|18344.99|18344.99|18344.99|18344.99|18344.99|18344.99|18344.99|0
1641889430000|2022-01-11 08:23:50|18345.63|18345.63|18351.82|18351.82|18351.82|18351.82|18345.63|18345.63|0
1641889470000|2022-01-11 08:24:30|18354.92|18354.92|18354.92|18354.92|18354.92|18354.92|18354.92|18354.92|0
1641889500000|2022-01-11 08:25:00|18355.56|18355.56|18352.46|18352.46|18358.66|18358.66|18352.46|18352.46|0
1641889510000|2022-01-11 08:25:10|18349.37|18349.37|18352.46|18352.46|18355.56|18355.56|18349.37|18349.37|0
1641889520000|2022-01-11 08:25:20|18356.96|18356.96|18357.6|18357.6|18357.6|18357.6|18356.31|18356.31|0
1641889530000|2022-01-11 08:25:30|18354.5|18354.5|18355.14|18355.14|18355.14|18355.14|18354.5|18354.5|0
1641889540000|2022-01-11 08:25:40|18352.05|18352.05|18352.05|18352.05|18352.05|18352.05|18352.05|18352.05|0
1641889550000|2022-01-11 08:25:50|18355.9|18355.9|18359.75|18359.75|18359.75|18359.75|18355.9|18355.9|0
1641889560000|2022-01-11 08:26:00|18362.31|18362.31|18360.92|18360.92|18362.31|18362.31|18357.82|18357.82|0
1641889570000|2022-01-11 08:26:10|18366.05|18366.05|18370.65|18370.65|18370.65|18370.65|18366.05|18366.05|0
1641889580000|2022-01-11 08:26:20|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|0
1641889590000|2022-01-11 08:26:30|18378.88|18378.88|18372.05|18372.05|18378.88|18378.88|18371.41|18371.41|0
1641889600000|2022-01-11 08:26:40|18372.6|18372.6|18381.89|18381.89|18381.89|18381.89|18372.6|18372.6|0
1641889610000|2022-01-11 08:26:50|18383.81|18383.81|18384.91|18384.91|18384.91|18384.91|18383.81|18383.81|0
1641889630000|2022-01-11 08:27:10|18378.72|18378.72|18378.72|18378.72|18378.72|18378.72|18378.72|18378.72|0
1641889660000|2022-01-11 08:27:40|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|0
1641889710000|2022-01-11 08:28:30|18382.45|18382.45|18382.45|18382.45|18382.45|18382.45|18382.45|18382.45|0
1641889740000|2022-01-11 08:29:00|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|0
1641889770000|2022-01-11 08:29:30|18384.47|18384.47|18381.38|18381.38|18384.47|18384.47|18381.38|18381.38|0
1641889780000|2022-01-11 08:29:40|18380.73|18380.73|18388.43|18388.43|18388.43|18388.43|18380.73|18380.73|0
1641889790000|2022-01-11 08:29:50|18383.94|18383.94|18374.65|18374.65|18383.94|18383.94|18374.65|18374.65|0
1641889840000|2022-01-11 08:30:40|18370.16|18370.16|18363.76|18363.76|18370.16|18370.16|18363.76|18363.76|0
1641889850000|2022-01-11 08:30:50|18360.67|18360.67|18360.67|18360.67|18360.67|18360.67|18360.67|18360.67|0
1641889860000|2022-01-11 08:31:00|18359.57|18359.57|18360.54|18360.54|18360.54|18360.54|18358.1|18358.1|0
1641889890000|2022-01-11 08:31:30|18362.5|18362.5|18361.52|18361.52|18362.5|18362.5|18361.52|18361.52|0
1641889900000|2022-01-11 08:31:40|18364.62|18364.62|18367.71|18367.71|18367.71|18367.71|18364.62|18364.62|0
1641889910000|2022-01-11 08:31:50|18377|18377|18364.62|18364.62|18377|18377|18364.62|18364.62|0
1641889920000|2022-01-11 08:32:00|18366.08|18366.08|18365.44|18365.44|18366.08|18366.08|18365.44|18365.44|0
1641889940000|2022-01-11 08:32:20|18362.34|18362.34|18353.05|18353.05|18362.34|18362.34|18353.05|18353.05|0
1641889960000|2022-01-11 08:32:40|18356.15|18356.15|18356.64|18356.64|18356.64|18356.64|18356.15|18356.15|0
1641889980000|2022-01-11 08:33:00|18359.73|18359.73|18356.64|18356.64|18359.73|18359.73|18356.64|18356.64|0
1641890000000|2022-01-11 08:33:20|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|0
1641890010000|2022-01-11 08:33:30|18349.05|18349.05|18352.15|18352.15|18352.15|18352.15|18349.05|18349.05|0
1641890020000|2022-01-11 08:33:40|18349.05|18349.05|18349.05|18349.05|18349.05|18349.05|18349.05|18349.05|0
1641890030000|2022-01-11 08:33:50|18345.95|18345.95|18345.95|18345.95|18345.95|18345.95|18345.95|18345.95|0
1641890050000|2022-01-11 08:34:10|18342.86|18342.86|18345.95|18345.95|18345.95|18345.95|18342.86|18342.86|0
1641890070000|2022-01-11 08:34:30|18342.86|18342.86|18342.86|18342.86|18345.95|18345.95|18339.76|18339.76|0
1641890090000|2022-01-11 08:34:50|18339.85|18339.85|18342.94|18342.94|18342.94|18342.94|18339.85|18339.85|0
1641890100000|2022-01-11 08:35:00|18346.04|18346.04|18346.04|18346.04|18346.04|18346.04|18346.04|18346.04|0
1641890120000|2022-01-11 08:35:20|18342.94|18342.94|18342.94|18342.94|18342.94|18342.94|18342.94|18342.94|0
1641890140000|2022-01-11 08:35:40|18346.04|18346.04|18340.26|18340.26|18346.04|18346.04|18340.26|18340.26|0
1641890160000|2022-01-11 08:36:00|18337.17|18337.17|18332.68|18332.68|18337.17|18337.17|18329.58|18329.58|0
1641890170000|2022-01-11 08:36:10|18329.58|18329.58|18329.58|18329.58|18329.58|18329.58|18329.58|18329.58|0
1641890180000|2022-01-11 08:36:20|18332.68|18332.68|18333.96|18333.96|18333.96|18333.96|18332.68|18332.68|0
1641890210000|2022-01-11 08:36:50|18340.15|18340.15|18337.06|18337.06|18340.15|18340.15|18337.06|18337.06|0
1641890220000|2022-01-11 08:37:00|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|0
1641890230000|2022-01-11 08:37:10|18337.06|18337.06|18337.06|18337.06|18337.06|18337.06|18337.06|18337.06|0
1641890280000|2022-01-11 08:38:00|18339.62|18339.62|18339.62|18339.62|18339.62|18339.62|18339.62|18339.62|0
1641890330000|2022-01-11 08:38:50|18342.72|18342.72|18342.72|18342.72|18342.72|18342.72|18342.72|18342.72|0
1641890340000|2022-01-11 08:39:00|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|0
1641890380000|2022-01-11 08:39:40|18347.1|18347.1|18347.1|18347.1|18347.1|18347.1|18347.1|18347.1|0
1641890410000|2022-01-11 08:40:10|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|0
1641890460000|2022-01-11 08:41:00|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|0
1641890470000|2022-01-11 08:41:10|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|18331.65|18331.65|0
1641890530000|2022-01-11 08:42:10|18344.64|18344.64|18343|18343|18344.64|18344.64|18343|18343|0
1641890550000|2022-01-11 08:42:30|18349.19|18349.19|18349.19|18349.19|18349.19|18349.19|18349.19|18349.19|0
1641890580000|2022-01-11 08:43:00|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|0
1641890600000|2022-01-11 08:43:20|18354.73|18354.73|18352.8|18352.8|18354.73|18354.73|18352.8|18352.8|0
1641890610000|2022-01-11 08:43:30|18356.01|18356.01|18361.74|18361.74|18361.74|18361.74|18356.01|18356.01|0
1641890630000|2022-01-11 08:43:50|18355.97|18355.97|18355.97|18355.97|18355.97|18355.97|18355.97|18355.97|0
1641890660000|2022-01-11 08:44:20|18357.25|18357.25|18357.25|18357.25|18357.25|18357.25|18357.25|18357.25|0
1641890690000|2022-01-11 08:44:50|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|0
1641890710000|2022-01-11 08:45:10|18338.53|18338.53|18338.53|18338.53|18338.53|18338.53|18338.53|18338.53|0
1641890720000|2022-01-11 08:45:20|18335.43|18335.43|18338.53|18338.53|18338.53|18338.53|18335.43|18335.43|0
1641890800000|2022-01-11 08:46:40|18342.29|18342.29|18345.39|18345.39|18345.39|18345.39|18342.29|18342.29|0
1641890860000|2022-01-11 08:47:40|18348.49|18348.49|18342.29|18342.29|18351.58|18351.58|18342.29|18342.29|0
1641890870000|2022-01-11 08:47:50|18348.49|18348.49|18348.49|18348.49|18348.49|18348.49|18348.49|18348.49|0
1641890890000|2022-01-11 08:48:10|18349.04|18349.04|18358.66|18358.66|18358.66|18358.66|18349.04|18349.04|0
1641890900000|2022-01-11 08:48:20|18361.1|18361.1|18367.29|18367.29|18370.39|18370.39|18361.1|18361.1|0
1641890920000|2022-01-11 08:48:40|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|0
1641890930000|2022-01-11 08:48:50|18369.06|18369.06|18368.86|18368.86|18369.06|18369.06|18368.31|18368.31|0
1641890940000|2022-01-11 08:49:00|18372.07|18372.07|18372.07|18372.07|18372.07|18372.07|18372.07|18372.07|0
1641890960000|2022-01-11 08:49:20|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|0
1641891010000|2022-01-11 08:50:10|18374.62|18374.62|18374.62|18374.62|18374.62|18374.62|18374.62|18374.62|0
1641891050000|2022-01-11 08:50:50|18358.53|18358.53|18358.53|18358.53|18358.53|18358.53|18358.53|18358.53|0
1641891080000|2022-01-11 08:51:20|18352.34|18352.34|18352.34|18352.34|18352.34|18352.34|18352.34|18352.34|0
1641891100000|2022-01-11 08:51:40|18347.85|18347.85|18339.02|18339.02|18347.85|18347.85|18339.02|18339.02|0
1641891130000|2022-01-11 08:52:10|18340.3|18340.3|18340.3|18340.3|18340.3|18340.3|18340.3|18340.3|0
1641891240000|2022-01-11 08:54:00|18340.94|18340.94|18340.94|18340.94|18340.94|18340.94|18340.94|18340.94|0
1641891320000|2022-01-11 08:55:20|18344.04|18344.04|18324.86|18324.86|18344.04|18344.04|18324.86|18324.86|0
1641891380000|2022-01-11 08:56:20|18323.21|18323.21|18321.02|18321.02|18323.21|18323.21|18321.02|18321.02|0
1641891390000|2022-01-11 08:56:30|18320.53|18320.53|18319.98|18319.98|18320.53|18320.53|18319.98|18319.98|0
1641891400000|2022-01-11 08:56:40|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|0
1641891420000|2022-01-11 08:57:00|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|0
1641891440000|2022-01-11 08:57:20|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|0
1641891470000|2022-01-11 08:57:50|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|0
1641891490000|2022-01-11 08:58:10|18311.86|18311.86|18311.86|18311.86|18311.86|18311.86|18311.86|18311.86|0
1641891500000|2022-01-11 08:58:20|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|0
1641891530000|2022-01-11 08:58:50|18312.22|18312.22|18312.22|18312.22|18312.22|18312.22|18312.22|18312.22|0
1641891570000|2022-01-11 08:59:30|18309.12|18309.12|18302.93|18302.93|18309.12|18309.12|18302.93|18302.93|0
1641891590000|2022-01-11 08:59:50|18299.51|18299.51|18298.25|18298.25|18300.26|18300.26|18292.05|18292.05|0
1641891600000|2022-01-11 09:00:00|18288.96|18288.96|18292.05|18292.05|18292.05|18292.05|18288.96|18288.96|0
1641891630000|2022-01-11 09:00:30|18294.62|18294.62|18298.38|18298.38|18298.38|18298.38|18294.62|18294.62|0
1641891640000|2022-01-11 09:00:40|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|0
1641891650000|2022-01-11 09:00:50|18302.03|18302.03|18302.03|18302.03|18302.03|18302.03|18302.03|18302.03|0
1641891660000|2022-01-11 09:01:00|18299.46|18299.46|18301.45|18301.45|18301.45|18301.45|18298.82|18298.82|0
1641891670000|2022-01-11 09:01:10|18298.36|18298.36|18298.36|18298.36|18298.36|18298.36|18298.36|18298.36|0
1641891680000|2022-01-11 09:01:20|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|0
1641891710000|2022-01-11 09:01:50|18301.83|18301.83|18301.83|18301.83|18301.83|18301.83|18301.83|18301.83|0
1641891760000|2022-01-11 09:02:40|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|0
1641891780000|2022-01-11 09:03:00|18294.88|18294.88|18297.98|18297.98|18297.98|18297.98|18294.88|18294.88|0
1641891790000|2022-01-11 09:03:10|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|0
1641891830000|2022-01-11 09:03:50|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|0
1641891850000|2022-01-11 09:04:10|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|0
1641891870000|2022-01-11 09:04:30|18297.98|18297.98|18294.88|18294.88|18297.98|18297.98|18294.88|18294.88|0
1641891930000|2022-01-11 09:05:30|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|0
1641892000000|2022-01-11 09:06:40|18289.95|18289.95|18293.04|18293.04|18293.04|18293.04|18289.95|18289.95|0
1641892030000|2022-01-11 09:07:10|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|0
1641892040000|2022-01-11 09:07:20|18292.4|18292.4|18292.4|18292.4|18292.4|18292.4|18292.4|18292.4|0
1641892100000|2022-01-11 09:08:20|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|0
1641892140000|2022-01-11 09:09:00|18296.88|18296.88|18297.97|18297.97|18297.97|18297.97|18296.88|18296.88|0
1641892180000|2022-01-11 09:09:40|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|0
1641892210000|2022-01-11 09:10:10|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|0
1641892220000|2022-01-11 09:10:20|18296.09|18296.09|18296.09|18296.09|18296.09|18296.09|18296.09|18296.09|0
1641892230000|2022-01-11 09:10:30|18299.19|18299.19|18299.19|18299.19|18299.19|18299.19|18299.19|18299.19|0
1641892250000|2022-01-11 09:10:50|18298.06|18298.06|18298.06|18298.06|18298.06|18298.06|18298.06|18298.06|0
1641892260000|2022-01-11 09:11:00|18301.27|18301.27|18301.64|18301.64|18301.64|18301.64|18301.27|18301.27|0
1641892400000|2022-01-11 09:13:20|18298.55|18298.55|18298.55|18298.55|18298.55|18298.55|18298.55|18298.55|0
1641892410000|2022-01-11 09:13:30|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|0
1641892420000|2022-01-11 09:13:40|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|0
1641892440000|2022-01-11 09:14:00|18308.06|18308.06|18311.16|18311.16|18311.16|18311.16|18308.06|18308.06|0
1641892480000|2022-01-11 09:14:40|18327.24|18327.24|18327.24|18327.24|18327.24|18327.24|18327.24|18327.24|0
1641892510000|2022-01-11 09:15:10|18325.43|18325.43|18325.43|18325.43|18325.43|18325.43|18325.43|18325.43|0
1641892530000|2022-01-11 09:15:30|18328.53|18328.53|18331.62|18331.62|18331.62|18331.62|18328.53|18328.53|0
1641892540000|2022-01-11 09:15:40|18330.16|18330.16|18330.65|18330.65|18330.65|18330.65|18330.16|18330.16|0
1641892580000|2022-01-11 09:16:20|18327.55|18327.55|18327.55|18327.55|18327.55|18327.55|18327.55|18327.55|0
1641892590000|2022-01-11 09:16:30|18324.45|18324.45|18323.97|18323.97|18324.45|18324.45|18323.97|18323.97|0
1641892610000|2022-01-11 09:16:50|18323.21|18323.21|18321.93|18321.93|18323.21|18323.21|18321.93|18321.93|0
1641892620000|2022-01-11 09:17:00|18323.03|18323.03|18323.03|18323.03|18323.03|18323.03|18323.03|18323.03|0
1641892700000|2022-01-11 09:18:20|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|0
1641892760000|2022-01-11 09:19:20|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|0
1641892770000|2022-01-11 09:19:30|18323.78|18323.78|18320.68|18320.68|18323.78|18323.78|18320.68|18320.68|0
1641892790000|2022-01-11 09:19:50|18323.78|18323.78|18323.78|18323.78|18323.78|18323.78|18323.78|18323.78|0
1641892800000|2022-01-11 09:20:00|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|0
1641892810000|2022-01-11 09:20:10|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|18329.97|0
1641892820000|2022-01-11 09:20:20|18328.69|18328.69|18330.61|18330.61|18330.61|18330.61|18328.69|18328.69|0
1641892850000|2022-01-11 09:20:50|18333.18|18333.18|18333.18|18333.18|18333.18|18333.18|18333.18|18333.18|0
1641892880000|2022-01-11 09:21:20|18336.28|18336.28|18336.28|18336.28|18336.28|18336.28|18336.28|18336.28|0
1641892910000|2022-01-11 09:21:50|18335.53|18335.53|18338.62|18338.62|18338.62|18338.62|18335.53|18335.53|0
1641893000000|2022-01-11 09:23:20|18340.55|18340.55|18343.47|18343.47|18343.47|18343.47|18340.55|18340.55|0
1641893010000|2022-01-11 09:23:30|18350.42|18350.42|18353.52|18353.52|18354.8|18354.8|18350.42|18350.42|0
1641893020000|2022-01-11 09:23:40|18352.88|18352.88|18368.96|18368.96|18368.96|18368.96|18352.88|18352.88|0
1641893040000|2022-01-11 09:24:00|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1641893050000|2022-01-11 09:24:10|18368.96|18368.96|18365.87|18365.87|18368.96|18368.96|18365.87|18365.87|0
1641893060000|2022-01-11 09:24:20|18372.06|18372.06|18370.13|18370.13|18372.06|18372.06|18370.13|18370.13|0
1641893070000|2022-01-11 09:24:30|18402.3|18402.3|18401.93|18401.93|18402.68|18402.68|18401.93|18401.93|0
1641893090000|2022-01-11 09:24:50|18398.83|18398.83|18398.83|18398.83|18398.83|18398.83|18398.83|18398.83|0
1641893110000|2022-01-11 09:25:10|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|18382.75|0
1641893120000|2022-01-11 09:25:20|18385.84|18385.84|18385.35|18385.35|18385.84|18385.84|18385.35|18385.35|0
1641893130000|2022-01-11 09:25:30|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|0
1641893150000|2022-01-11 09:25:50|18382.26|18382.26|18382.9|18382.9|18382.9|18382.9|18382.26|18382.26|0
1641893290000|2022-01-11 09:28:10|18383.88|18383.88|18386.44|18386.44|18386.44|18386.44|18383.88|18383.88|0
1641893300000|2022-01-11 09:28:20|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18388.32|18388.32|0
1641893330000|2022-01-11 09:28:50|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|0
1641893340000|2022-01-11 09:29:00|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|0
1641893390000|2022-01-11 09:29:50|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18389.45|18389.45|0
1641893400000|2022-01-11 09:30:00|18386.36|18386.36|18392.55|18392.55|18392.55|18392.55|18386.36|18386.36|0
1641893420000|2022-01-11 09:30:20|18394.01|18394.01|18394.01|18394.01|18394.01|18394.01|18394.01|18394.01|0
1641893550000|2022-01-11 09:32:30|18393.53|18393.53|18393.53|18393.53|18393.53|18393.53|18393.53|18393.53|0
1641893580000|2022-01-11 09:33:00|18395.97|18395.97|18395.97|18395.97|18395.97|18395.97|18395.97|18395.97|0
1641893670000|2022-01-11 09:34:30|18392.87|18392.87|18392.87|18392.87|18392.87|18392.87|18392.87|18392.87|0
1641893710000|2022-01-11 09:35:10|18392.12|18392.12|18392.12|18392.12|18392.12|18392.12|18392.12|18392.12|0
1641893720000|2022-01-11 09:35:20|18395.21|18395.21|18395.21|18395.21|18395.21|18395.21|18395.21|18395.21|0
1641893750000|2022-01-11 09:35:50|18396.5|18396.5|18397.14|18397.14|18397.14|18397.14|18396.5|18396.5|0
1641893760000|2022-01-11 09:36:00|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|0
1641893820000|2022-01-11 09:37:00|18393.55|18393.55|18393.55|18393.55|18393.55|18393.55|18393.55|18393.55|0
1641893830000|2022-01-11 09:37:10|18396.65|18396.65|18396.65|18396.65|18396.65|18396.65|18396.65|18396.65|0
1641893860000|2022-01-11 09:37:40|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|18412.74|0
1641893870000|2022-01-11 09:37:50|18408.88|18408.88|18408.88|18408.88|18408.88|18408.88|18408.88|18408.88|0
1641893900000|2022-01-11 09:38:20|18402.69|18402.69|18405.79|18405.79|18405.79|18405.79|18402.69|18402.69|0
1641893930000|2022-01-11 09:38:50|18401.3|18401.3|18402.19|18402.19|18402.19|18402.19|18392.9|18392.9|0
1641893940000|2022-01-11 09:39:00|18395.99|18395.99|18395.99|18395.99|18395.99|18395.99|18395.99|18395.99|0
1641893950000|2022-01-11 09:39:10|18390.86|18390.86|18390.86|18390.86|18390.86|18390.86|18390.86|18390.86|0
1641894000000|2022-01-11 09:40:00|18390.22|18390.22|18389.73|18389.73|18390.22|18390.22|18389.73|18389.73|0
1641894020000|2022-01-11 09:40:20|18392.94|18392.94|18392.94|18392.94|18392.94|18392.94|18392.94|18392.94|0
1641894040000|2022-01-11 09:40:40|18402.23|18402.23|18402.23|18402.23|18402.23|18402.23|18402.23|18402.23|0
1641894070000|2022-01-11 09:41:10|18399.66|18399.66|18399.66|18399.66|18399.66|18399.66|18399.66|18399.66|0
1641894080000|2022-01-11 09:41:20|18405.85|18405.85|18415.14|18415.14|18415.14|18415.14|18405.85|18405.85|0
1641894120000|2022-01-11 09:42:00|18421.34|18421.34|18421.34|18421.34|18421.34|18421.34|18421.34|18421.34|0
1641894130000|2022-01-11 09:42:10|18418.24|18418.24|18415.14|18415.14|18418.24|18418.24|18415.14|18415.14|0
1641894190000|2022-01-11 09:43:10|18405.85|18405.85|18405.85|18405.85|18405.85|18405.85|18405.85|18405.85|0
1641894210000|2022-01-11 09:43:30|18405.21|18405.21|18405.21|18405.21|18405.21|18405.21|18405.21|18405.21|0
1641894230000|2022-01-11 09:43:50|18404.66|18404.66|18404.18|18404.18|18404.66|18404.66|18404.18|18404.18|0
1641894310000|2022-01-11 09:45:10|18403.05|18403.05|18403.05|18403.05|18403.05|18403.05|18403.05|18403.05|0
1641894350000|2022-01-11 09:45:50|18396.85|18396.85|18396.85|18396.85|18396.85|18396.85|18396.85|18396.85|0
1641894380000|2022-01-11 09:46:20|18395.39|18395.39|18395.39|18395.39|18395.39|18395.39|18395.39|18395.39|0
1641894450000|2022-01-11 09:47:30|18411.47|18411.47|18414.57|18414.57|18414.57|18414.57|18411.47|18411.47|0
1641894460000|2022-01-11 09:47:40|18415.06|18415.06|18415.06|18415.06|18415.06|18415.06|18415.06|18415.06|0
1641894500000|2022-01-11 09:48:20|18418.16|18418.16|18418.16|18418.16|18418.16|18418.16|18418.16|18418.16|0
1641894540000|2022-01-11 09:49:00|18419.13|18419.13|18419.13|18419.13|18419.13|18419.13|18419.13|18419.13|0
1641894590000|2022-01-11 09:49:50|18412.94|18412.94|18409.84|18409.84|18412.94|18412.94|18409.84|18409.84|0
1641894620000|2022-01-11 09:50:20|18412.94|18412.94|18412.94|18412.94|18412.94|18412.94|18412.94|18412.94|0
1641894660000|2022-01-11 09:51:00|18417.43|18417.43|18418.71|18418.71|18418.71|18418.71|18417.43|18417.43|0
1641894740000|2022-01-11 09:52:20|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|0
1641894750000|2022-01-11 09:52:30|18420.22|18420.22|18421.19|18421.19|18421.19|18421.19|18420.22|18420.22|0
1641894820000|2022-01-11 09:53:40|18420.44|18420.44|18420.44|18420.44|18420.44|18420.44|18420.44|18420.44|0
1641894840000|2022-01-11 09:54:00|18426.64|18426.64|18426.64|18426.64|18426.64|18426.64|18426.64|18426.64|0
1641894890000|2022-01-11 09:54:50|18410.55|18410.55|18410.55|18410.55|18410.55|18410.55|18410.55|18410.55|0
1641895010000|2022-01-11 09:56:50|18407.34|18407.34|18407.34|18407.34|18407.34|18407.34|18407.34|18407.34|0
1641895020000|2022-01-11 09:57:00|18408.63|18408.63|18408.63|18408.63|18408.63|18408.63|18408.63|18408.63|0
1641895070000|2022-01-11 09:57:50|18411.72|18411.72|18411.72|18411.72|18411.72|18411.72|18411.72|18411.72|0
1641895090000|2022-01-11 09:58:10|18408.63|18408.63|18409|18409|18409|18409|18408.63|18408.63|0
1641895160000|2022-01-11 09:59:20|18415.19|18415.19|18419.39|18419.39|18419.39|18419.39|18415.19|18415.19|0
1641895170000|2022-01-11 09:59:30|18421.96|18421.96|18421.96|18421.96|18421.96|18421.96|18421.96|18421.96|0
1641895220000|2022-01-11 10:00:20|18422.93|18422.93|18422.93|18422.93|18422.93|18422.93|18422.93|18422.93|0
1641895310000|2022-01-11 10:01:50|18426.03|18426.03|18426.03|18426.03|18426.03|18426.03|18426.03|18426.03|0
1641895340000|2022-01-11 10:02:20|18429.12|18429.12|18426.03|18426.03|18429.12|18429.12|18426.03|18426.03|0
1641895370000|2022-01-11 10:02:50|18427.12|18427.12|18426.58|18426.58|18427.12|18427.12|18426.58|18426.58|0
1641895400000|2022-01-11 10:03:20|18432.77|18432.77|18432.77|18432.77|18432.77|18432.77|18432.77|18432.77|0
1641895420000|2022-01-11 10:03:40|18432.39|18432.39|18435.4|18435.4|18435.4|18435.4|18432.39|18432.39|0
1641895440000|2022-01-11 10:04:00|18435.89|18435.89|18436.38|18436.38|18436.38|18436.38|18435.89|18435.89|0
1641895450000|2022-01-11 10:04:10|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|0
1641895580000|2022-01-11 10:06:20|18441.4|18441.4|18435.21|18435.21|18441.4|18441.4|18435.21|18435.21|0
1641895620000|2022-01-11 10:07:00|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|0
1641895650000|2022-01-11 10:07:30|18441.4|18441.4|18441.4|18441.4|18441.4|18441.4|18441.4|18441.4|0
1641895660000|2022-01-11 10:07:40|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|18438.3|0
1641895670000|2022-01-11 10:07:50|18439.43|18439.43|18440.94|18440.94|18440.94|18440.94|18439.43|18439.43|0
1641895680000|2022-01-11 10:08:00|18442.82|18442.82|18453.24|18453.24|18453.24|18453.24|18442.82|18442.82|0
1641895690000|2022-01-11 10:08:10|18454.37|18454.37|18454.37|18454.37|18456.25|18456.25|18454.37|18454.37|0
1641895710000|2022-01-11 10:08:30|18458.86|18458.86|18460.14|18460.14|18460.14|18460.14|18458.86|18458.86|0
1641895740000|2022-01-11 10:09:00|18444.06|18444.06|18444.06|18444.06|18444.06|18444.06|18444.06|18444.06|0
1641895750000|2022-01-11 10:09:10|18450.25|18450.25|18450.25|18450.25|18450.25|18450.25|18450.25|18450.25|0
1641895780000|2022-01-11 10:09:40|18444.06|18444.06|18437.86|18437.86|18444.06|18444.06|18437.86|18437.86|0
1641895790000|2022-01-11 10:09:50|18438.99|18438.99|18438.99|18438.99|18438.99|18438.99|18438.99|18438.99|0
1641895860000|2022-01-11 10:11:00|18440.5|18440.5|18440.5|18440.5|18440.5|18440.5|18440.5|18440.5|0
1641895870000|2022-01-11 10:11:10|18437.93|18437.93|18436.96|18436.96|18437.93|18437.93|18436.96|18436.96|0
1641895880000|2022-01-11 10:11:20|18440.05|18440.05|18440.05|18440.05|18440.05|18440.05|18440.05|18440.05|0
1641895890000|2022-01-11 10:11:30|18438.92|18438.92|18438.92|18438.92|18438.92|18438.92|18438.92|18438.92|0
1641895900000|2022-01-11 10:11:40|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|18435.83|0
1641895910000|2022-01-11 10:11:50|18436.37|18436.37|18436.37|18436.37|18436.37|18436.37|18436.37|18436.37|0
1641895930000|2022-01-11 10:12:10|18433.28|18433.28|18433.28|18433.28|18433.28|18433.28|18433.28|18433.28|0
1641895940000|2022-01-11 10:12:20|18430.18|18430.18|18427.55|18427.55|18430.18|18430.18|18427.55|18427.55|0
1641895980000|2022-01-11 10:13:00|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|0
1641896020000|2022-01-11 10:13:40|18461.64|18461.64|18455.45|18455.45|18461.64|18461.64|18455.45|18455.45|0
1641896040000|2022-01-11 10:14:00|18452.88|18452.88|18455.63|18455.63|18455.63|18455.63|18452.24|18452.24|0
1641896060000|2022-01-11 10:14:20|18455.08|18455.08|18455.08|18455.08|18455.08|18455.08|18455.08|18455.08|0
1641896080000|2022-01-11 10:14:40|18458.18|18458.18|18458.18|18458.18|18458.18|18458.18|18458.18|18458.18|0
1641896110000|2022-01-11 10:15:10|18457.42|18457.42|18457.42|18457.42|18457.42|18457.42|18457.42|18457.42|0
1641896190000|2022-01-11 10:16:30|18458.71|18458.71|18458.71|18458.71|18458.71|18458.71|18458.71|18458.71|0
1641896200000|2022-01-11 10:16:40|18455.61|18455.61|18455.61|18455.61|18455.61|18455.61|18455.61|18455.61|0
1641896220000|2022-01-11 10:17:00|18457.26|18457.26|18457.87|18457.87|18457.87|18457.87|18457.26|18457.26|0
1641896230000|2022-01-11 10:17:10|18457.32|18457.32|18455.81|18455.81|18457.32|18457.32|18455.81|18455.81|0
1641896250000|2022-01-11 10:17:30|18455.44|18455.44|18455.06|18455.06|18455.44|18455.44|18455.06|18455.06|0
1641896270000|2022-01-11 10:17:50|18451.97|18451.97|18451.97|18451.97|18451.97|18451.97|18451.97|18451.97|0
1641896430000|2022-01-11 10:20:30|18419.79|18419.79|18419.79|18419.79|18419.79|18419.79|18419.79|18419.79|0
1641896440000|2022-01-11 10:20:40|18414.13|18414.13|18413.49|18413.49|18414.13|18414.13|18413.49|18413.49|0
1641896450000|2022-01-11 10:20:50|18397.4|18397.4|18397.4|18397.4|18397.4|18397.4|18397.4|18397.4|0
1641896460000|2022-01-11 10:21:00|18395.76|18395.76|18411.84|18411.84|18411.84|18411.84|18395.76|18395.76|0
1641896470000|2022-01-11 10:21:10|18427.93|18427.93|18427.93|18427.93|18427.93|18427.93|18427.93|18427.93|0
1641896490000|2022-01-11 10:21:30|18429.03|18429.03|18429.03|18429.03|18429.03|18429.03|18429.03|18429.03|0
1641896500000|2022-01-11 10:21:40|18425.93|18425.93|18422.35|18422.35|18425.93|18425.93|18422.35|18422.35|0
1641896510000|2022-01-11 10:21:50|18419.25|18419.25|18419.25|18419.25|18419.25|18419.25|18419.25|18419.25|0
1641896540000|2022-01-11 10:22:20|18425.44|18425.44|18428.54|18428.54|18428.54|18428.54|18425.44|18425.44|0
1641896550000|2022-01-11 10:22:30|18412.45|18412.45|18412.45|18412.45|18412.45|18412.45|18412.45|18412.45|0
1641896580000|2022-01-11 10:23:00|18409.36|18409.36|18409.36|18409.36|18409.36|18409.36|18409.36|18409.36|0
1641896650000|2022-01-11 10:24:10|18408.26|18408.26|18408.26|18408.26|18408.26|18408.26|18408.26|18408.26|0
1641896710000|2022-01-11 10:25:10|18405.16|18405.16|18400.18|18400.18|18405.16|18405.16|18400.18|18400.18|0
1641896720000|2022-01-11 10:25:20|18397.09|18397.09|18393.99|18393.99|18397.09|18397.09|18393.99|18393.99|0
1641896760000|2022-01-11 10:26:00|18397.09|18397.09|18400.18|18400.18|18400.18|18400.18|18397.09|18397.09|0
1641896780000|2022-01-11 10:26:20|18397.09|18397.09|18397.09|18397.09|18397.09|18397.09|18397.09|18397.09|0
1641896800000|2022-01-11 10:26:40|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|0
1641896810000|2022-01-11 10:26:50|18396.56|18396.56|18396.56|18396.56|18396.56|18396.56|18396.56|18396.56|0
1641896820000|2022-01-11 10:27:00|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|0
1641896830000|2022-01-11 10:27:10|18398.01|18398.01|18398.01|18398.01|18398.01|18398.01|18398.01|18398.01|0
1641896880000|2022-01-11 10:28:00|18399.11|18399.11|18399.11|18399.11|18399.11|18399.11|18399.11|18399.11|0
1641896920000|2022-01-11 10:28:40|18397.98|18397.98|18397.6|18397.6|18397.98|18397.98|18397.6|18397.6|0
1641896940000|2022-01-11 10:29:00|18394.5|18394.5|18394.5|18394.5|18394.5|18394.5|18394.5|18394.5|0
1641897080000|2022-01-11 10:31:20|18392.55|18392.55|18391.58|18391.58|18392.55|18392.55|18391.58|18391.58|0
1641897110000|2022-01-11 10:31:50|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|0
1641897150000|2022-01-11 10:32:30|18389.65|18389.65|18394.14|18394.14|18394.14|18394.14|18389.65|18389.65|0
1641897170000|2022-01-11 10:32:50|18395.43|18395.43|18398.52|18398.52|18398.52|18398.52|18395.43|18395.43|0
1641897200000|2022-01-11 10:33:20|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|0
1641897210000|2022-01-11 10:33:30|18404.72|18404.72|18404.72|18404.72|18404.72|18404.72|18404.72|18404.72|0
1641897250000|2022-01-11 10:34:10|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|0
1641897320000|2022-01-11 10:35:20|18398.52|18398.52|18398.52|18398.52|18398.52|18398.52|18398.52|18398.52|0
1641897340000|2022-01-11 10:35:40|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|18401.62|0
1641897420000|2022-01-11 10:37:00|18400.34|18400.34|18400.98|18400.98|18400.98|18400.98|18400.34|18400.34|0
1641897450000|2022-01-11 10:37:30|18400.34|18400.34|18400.34|18400.34|18400.34|18400.34|18400.34|18400.34|0
1641897460000|2022-01-11 10:37:40|18403.54|18403.54|18403.54|18403.54|18403.54|18403.54|18403.54|18403.54|0
1641897480000|2022-01-11 10:38:00|18404.19|18404.19|18402.26|18402.26|18404.19|18404.19|18402.26|18402.26|0
1641897550000|2022-01-11 10:39:10|18400.98|18400.98|18400.98|18400.98|18400.98|18400.98|18400.98|18400.98|0
1641897590000|2022-01-11 10:39:50|18404.07|18404.07|18408.34|18408.34|18410.27|18410.27|18404.07|18404.07|0
1641897600000|2022-01-11 10:40:00|18407.79|18407.79|18407.79|18407.79|18407.79|18407.79|18407.79|18407.79|0
1641897660000|2022-01-11 10:41:00|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|18405.54|0
1641897690000|2022-01-11 10:41:30|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|18389.45|0
1641897740000|2022-01-11 10:42:20|18386.88|18386.88|18386.88|18386.88|18386.88|18386.88|18386.88|18386.88|0
1641897820000|2022-01-11 10:43:40|18385.6|18385.6|18385.6|18385.6|18385.6|18385.6|18385.6|18385.6|0
1641897830000|2022-01-11 10:43:50|18384.32|18384.32|18384.32|18384.32|18384.32|18384.32|18384.32|18384.32|0
1641897840000|2022-01-11 10:44:00|18381.22|18381.22|18380.67|18380.67|18381.22|18381.22|18380.67|18380.67|0
1641897890000|2022-01-11 10:44:50|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|0
1641897990000|2022-01-11 10:46:30|18381.96|18381.96|18381.96|18381.96|18381.96|18381.96|18381.96|18381.96|0
1641898020000|2022-01-11 10:47:00|18381.31|18381.31|18379.39|18379.39|18381.31|18381.31|18379.39|18379.39|0
1641898100000|2022-01-11 10:48:20|18380.03|18380.03|18376.18|18376.18|18381.31|18381.31|18376.18|18376.18|0
1641898120000|2022-01-11 10:48:40|18375.54|18375.54|18375.54|18375.54|18375.54|18375.54|18375.54|18375.54|0
1641898270000|2022-01-11 10:51:10|18373.66|18373.66|18375.16|18375.16|18375.16|18375.16|18373.66|18373.66|0
1641898280000|2022-01-11 10:51:20|18375.54|18375.54|18375.54|18375.54|18375.54|18375.54|18375.54|18375.54|0
1641898330000|2022-01-11 10:52:10|18376.82|18376.82|18376.82|18376.82|18376.82|18376.82|18376.82|18376.82|0
1641898340000|2022-01-11 10:52:20|18378.7|18378.7|18378.7|18378.7|18378.7|18378.7|18378.7|18378.7|0
1641898370000|2022-01-11 10:52:50|18378.33|18378.33|18378.7|18378.7|18378.7|18378.7|18378.33|18378.33|0
1641898430000|2022-01-11 10:53:50|18377.24|18377.24|18378.52|18378.52|18378.52|18378.52|18377.24|18377.24|0
1641898440000|2022-01-11 10:54:00|18377.77|18377.77|18377.77|18377.77|18377.77|18377.77|18377.77|18377.77|0
1641898470000|2022-01-11 10:54:30|18380.87|18380.87|18382.33|18382.33|18382.33|18382.33|18380.87|18380.87|0
1641898480000|2022-01-11 10:54:40|18385.43|18385.43|18388.52|18388.52|18391.62|18391.62|18385.43|18385.43|0
1641898490000|2022-01-11 10:54:50|18387.55|18387.55|18382.5|18382.5|18387.55|18387.55|18373.21|18373.21|0
1641898500000|2022-01-11 10:55:00|18379.4|18379.4|18382.5|18382.5|18382.5|18382.5|18379.4|18379.4|0
1641898540000|2022-01-11 10:55:40|18391.79|18391.79|18394.89|18394.89|18394.89|18394.89|18391.79|18391.79|0
1641898550000|2022-01-11 10:55:50|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|0
1641898600000|2022-01-11 10:56:40|18389.34|18389.34|18389.34|18389.34|18389.34|18389.34|18389.34|18389.34|0
1641898660000|2022-01-11 10:57:40|18395.53|18395.53|18395.53|18395.53|18395.53|18395.53|18395.53|18395.53|0
1641898690000|2022-01-11 10:58:10|18395.04|18395.04|18393.09|18393.09|18395.04|18395.04|18393.09|18393.09|0
1641898730000|2022-01-11 10:58:50|18389.99|18389.99|18389.99|18389.99|18389.99|18389.99|18389.99|18389.99|0
1641898740000|2022-01-11 10:59:00|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|0
1641898760000|2022-01-11 10:59:20|18387.87|18387.87|18387.87|18387.87|18387.87|18387.87|18387.87|18387.87|0
1641898770000|2022-01-11 10:59:30|18388.97|18388.97|18388.97|18388.97|18388.97|18388.97|18388.97|18388.97|0
1641898800000|2022-01-11 11:00:00|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|0
1641898820000|2022-01-11 11:00:20|18388.66|18388.66|18388.66|18388.66|18388.66|18388.66|18388.66|18388.66|0
1641898870000|2022-01-11 11:01:10|18389.94|18389.94|18391.23|18391.23|18391.23|18391.23|18389.94|18389.94|0
1641898900000|2022-01-11 11:01:40|18391.78|18391.78|18392.32|18392.32|18392.32|18392.32|18391.78|18391.78|0
1641898930000|2022-01-11 11:02:10|18391.84|18391.84|18391.84|18391.84|18391.84|18391.84|18391.84|18391.84|0
1641898940000|2022-01-11 11:02:20|18390.86|18390.86|18387.76|18387.76|18390.86|18390.86|18387.76|18387.76|0
1641898950000|2022-01-11 11:02:30|18390.86|18390.86|18390.86|18390.86|18393.96|18393.96|18390.86|18390.86|0
1641898960000|2022-01-11 11:02:40|18391.84|18391.84|18391.84|18391.84|18391.84|18391.84|18391.84|18391.84|0
1641898970000|2022-01-11 11:02:50|18393.76|18393.76|18395.05|18395.05|18395.05|18395.05|18393.76|18393.76|0
1641899020000|2022-01-11 11:03:40|18397.19|18397.19|18397.94|18397.94|18397.94|18397.94|18397.19|18397.19|0
1641899060000|2022-01-11 11:04:20|18397.57|18397.57|18397.19|18397.19|18397.57|18397.57|18397.19|18397.19|0
1641899140000|2022-01-11 11:05:40|18400.29|18400.29|18400.29|18400.29|18400.29|18400.29|18400.29|18400.29|0
1641899160000|2022-01-11 11:06:00|18399.31|18399.31|18399.31|18399.31|18399.31|18399.31|18399.31|18399.31|0
1641899180000|2022-01-11 11:06:20|18402.41|18402.41|18399.31|18399.31|18402.41|18402.41|18399.31|18399.31|0
1641899190000|2022-01-11 11:06:30|18402.41|18402.41|18401.43|18401.43|18402.41|18402.41|18401.43|18401.43|0
1641899210000|2022-01-11 11:06:50|18403.36|18403.36|18403.36|18403.36|18403.36|18403.36|18403.36|18403.36|0
1641899270000|2022-01-11 11:07:50|18402.08|18402.08|18402.08|18402.08|18402.08|18402.08|18402.08|18402.08|0
1641899290000|2022-01-11 11:08:10|18405.17|18405.17|18405.17|18405.17|18405.17|18405.17|18405.17|18405.17|0
1641899300000|2022-01-11 11:08:20|18402.08|18402.08|18405.17|18405.17|18405.17|18405.17|18402.08|18402.08|0
1641899310000|2022-01-11 11:08:30|18398.98|18398.98|18398.98|18398.98|18398.98|18398.98|18398.98|18398.98|0
1641899330000|2022-01-11 11:08:50|18397.51|18397.51|18397.51|18397.51|18397.51|18397.51|18397.51|18397.51|0
1641899340000|2022-01-11 11:09:00|18398.8|18398.8|18398.8|18398.8|18398.8|18398.8|18398.8|18398.8|0
1641899360000|2022-01-11 11:09:20|18397.67|18397.67|18397.67|18397.67|18397.67|18397.67|18397.67|18397.67|0
1641899370000|2022-01-11 11:09:30|18398.16|18398.16|18398.16|18398.16|18398.16|18398.16|18398.16|18398.16|0
1641899380000|2022-01-11 11:09:40|18398.8|18398.8|18398.8|18398.8|18398.8|18398.8|18398.8|18398.8|0
1641899410000|2022-01-11 11:10:10|18399.77|18399.77|18399.29|18399.29|18399.77|18399.77|18399.29|18399.29|0
1641899470000|2022-01-11 11:11:10|18399.77|18399.77|18399.77|18399.77|18399.77|18399.77|18399.77|18399.77|0
1641899480000|2022-01-11 11:11:20|18400.15|18400.15|18400.15|18400.15|18400.15|18400.15|18400.15|18400.15|0
1641899500000|2022-01-11 11:11:40|18403.25|18403.25|18406.83|18406.83|18406.83|18406.83|18403.25|18403.25|0
1641899520000|2022-01-11 11:12:00|18406.46|18406.46|18406.46|18406.46|18406.46|18406.46|18406.46|18406.46|0
1641899540000|2022-01-11 11:12:20|18403.36|18403.36|18403.36|18403.36|18403.36|18403.36|18403.36|18403.36|0
1641899640000|2022-01-11 11:14:00|18400.26|18400.26|18397.7|18397.7|18400.26|18400.26|18397.7|18397.7|0
1641899710000|2022-01-11 11:15:10|18400.79|18400.79|18400.79|18400.79|18400.79|18400.79|18400.79|18400.79|0
1641899720000|2022-01-11 11:15:20|18398.87|18398.87|18398.87|18398.87|18398.87|18398.87|18398.87|18398.87|0
1641899730000|2022-01-11 11:15:30|18400|18400|18400|18400|18400|18400|18400|18400|0
1641899800000|2022-01-11 11:16:40|18397.8|18397.8|18397.8|18397.8|18397.8|18397.8|18397.8|18397.8|0
1641899850000|2022-01-11 11:17:30|18395.88|18395.88|18395.88|18395.88|18395.88|18395.88|18395.88|18395.88|0
1641899900000|2022-01-11 11:18:20|18397.34|18397.34|18397.34|18397.34|18397.34|18397.34|18397.34|18397.34|0
1641899920000|2022-01-11 11:18:40|18396.21|18396.21|18396.21|18396.21|18396.21|18396.21|18396.21|18396.21|0
1641899970000|2022-01-11 11:19:30|18395.72|18395.72|18395.72|18395.72|18395.72|18395.72|18395.72|18395.72|0
1641899980000|2022-01-11 11:19:40|18394.44|18394.44|18396.21|18396.21|18396.21|18396.21|18393.16|18393.16|0
1641899990000|2022-01-11 11:19:50|18398.78|18398.78|18401.35|18401.35|18401.35|18401.35|18398.78|18398.78|0
1641900140000|2022-01-11 11:22:20|18403.27|18403.27|18410.22|18410.22|18410.22|18410.22|18403.27|18403.27|0
1641900270000|2022-01-11 11:24:30|18409.09|18409.09|18408.34|18408.34|18409.09|18409.09|18408.34|18408.34|0
1641900280000|2022-01-11 11:24:40|18409.46|18409.46|18409.46|18409.46|18409.46|18409.46|18409.46|18409.46|0
1641900300000|2022-01-11 11:25:00|18403.27|18403.27|18406.37|18406.37|18406.37|18406.37|18403.27|18403.27|0
1641900310000|2022-01-11 11:25:10|18401.88|18401.88|18401.88|18401.88|18401.88|18401.88|18401.88|18401.88|0
1641900360000|2022-01-11 11:26:00|18401.39|18401.39|18401.39|18401.39|18401.39|18401.39|18401.39|18401.39|0
1641900390000|2022-01-11 11:26:30|18400.11|18400.11|18402.03|18402.03|18402.03|18402.03|18400.11|18400.11|0
1641900490000|2022-01-11 11:28:10|18402.58|18402.58|18402.58|18402.58|18402.58|18402.58|18402.58|18402.58|0
1641900500000|2022-01-11 11:28:20|18401.48|18401.48|18401.48|18401.48|18401.48|18401.48|18401.48|18401.48|0
1641900520000|2022-01-11 11:28:40|18399.84|18399.84|18399.84|18399.84|18399.84|18399.84|18399.84|18399.84|0
1641900530000|2022-01-11 11:28:50|18400.93|18400.93|18397.82|18397.82|18400.93|18400.93|18397.82|18397.82|0
1641900560000|2022-01-11 11:29:20|18400.91|18400.91|18400.91|18400.91|18400.91|18400.91|18400.91|18400.91|0
1641900610000|2022-01-11 11:30:10|18397.82|18397.82|18397.82|18397.82|18397.82|18397.82|18397.82|18397.82|0
1641900660000|2022-01-11 11:31:00|18395.25|18395.25|18395.25|18395.25|18395.25|18395.25|18395.25|18395.25|0
1641900670000|2022-01-11 11:31:10|18392.15|18392.15|18392.15|18392.15|18392.15|18392.15|18392.15|18392.15|0
1641900720000|2022-01-11 11:32:00|18395.25|18395.25|18395.25|18395.25|18395.25|18395.25|18395.25|18395.25|0
1641900730000|2022-01-11 11:32:10|18393.97|18393.97|18393.97|18393.97|18393.97|18393.97|18393.97|18393.97|0
1641900740000|2022-01-11 11:32:20|18397.18|18397.18|18397.18|18397.18|18397.18|18397.18|18397.18|18397.18|0
1641900810000|2022-01-11 11:33:30|18396.42|18396.42|18395.67|18395.67|18396.42|18396.42|18395.67|18395.67|0
1641900820000|2022-01-11 11:33:40|18394.7|18394.7|18394.21|18394.21|18394.7|18394.7|18394.21|18394.21|0
1641900830000|2022-01-11 11:33:50|18393.11|18393.11|18392.56|18392.56|18393.11|18393.11|18392.56|18392.56|0
1641900860000|2022-01-11 11:34:20|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|0
1641900900000|2022-01-11 11:35:00|18394.15|18394.15|18394.15|18394.15|18394.15|18394.15|18394.15|18394.15|0
1641900910000|2022-01-11 11:35:10|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|18391.06|0
1641900930000|2022-01-11 11:35:30|18390.57|18390.57|18392.52|18392.52|18392.52|18392.52|18390.57|18390.57|0
1641900940000|2022-01-11 11:35:40|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|0
1641900960000|2022-01-11 11:36:00|18379.53|18379.53|18379.53|18379.53|18379.53|18379.53|18379.53|18379.53|0
1641901020000|2022-01-11 11:37:00|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1641901070000|2022-01-11 11:37:50|18360.44|18360.44|18360.44|18360.44|18360.44|18360.44|18360.44|18360.44|0
1641901150000|2022-01-11 11:39:10|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|0
1641901210000|2022-01-11 11:40:10|18360.97|18360.97|18360.97|18360.97|18360.97|18360.97|18360.97|18360.97|0
1641901240000|2022-01-11 11:40:40|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|0
1641901300000|2022-01-11 11:41:40|18360.97|18360.97|18360.97|18360.97|18360.97|18360.97|18360.97|18360.97|0
1641901310000|2022-01-11 11:41:50|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|0
1641901390000|2022-01-11 11:43:10|18373.95|18373.95|18374.6|18374.6|18377.16|18377.16|18373.95|18373.95|0
1641901500000|2022-01-11 11:45:00|18358.51|18358.51|18361.61|18361.61|18361.61|18361.61|18358.51|18358.51|0
1641901520000|2022-01-11 11:45:20|18360.97|18360.97|18359.84|18359.84|18360.97|18360.97|18359.84|18359.84|0
1641901560000|2022-01-11 11:46:00|18356.74|18356.74|18356.74|18356.74|18356.74|18356.74|18356.74|18356.74|0
1641901640000|2022-01-11 11:47:20|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|18359.84|0
1641901680000|2022-01-11 11:48:00|18362.93|18362.93|18366.03|18366.03|18366.03|18366.03|18362.93|18362.93|0
1641901700000|2022-01-11 11:48:20|18372.22|18372.22|18372.22|18372.22|18372.22|18372.22|18372.22|18372.22|0
1641901750000|2022-01-11 11:49:10|18375.32|18375.32|18391.89|18391.89|18391.89|18391.89|18375.32|18375.32|0
1641901800000|2022-01-11 11:50:00|18390.39|18390.39|18397.42|18397.42|18397.42|18397.42|18388.13|18388.13|0
1641901810000|2022-01-11 11:50:10|18398.55|18398.55|18398.55|18398.55|18398.55|18398.55|18398.55|18398.55|0
1641901830000|2022-01-11 11:50:30|18392.36|18392.36|18392.36|18392.36|18392.36|18392.36|18392.36|18392.36|0
1641901840000|2022-01-11 11:50:40|18392.73|18392.73|18392.73|18392.73|18392.73|18392.73|18392.73|18392.73|0
1641901900000|2022-01-11 11:51:40|18398.93|18398.93|18382.84|18382.84|18398.93|18398.93|18382.84|18382.84|0
1641901940000|2022-01-11 11:52:20|18379.74|18379.74|18379.74|18379.74|18379.74|18379.74|18379.74|18379.74|0
1641901960000|2022-01-11 11:52:40|18382.84|18382.84|18398.93|18398.93|18398.93|18398.93|18382.84|18382.84|0
1641901970000|2022-01-11 11:52:50|18398.44|18398.44|18398.44|18398.44|18398.44|18398.44|18398.44|18398.44|0
1641902030000|2022-01-11 11:53:50|18395.34|18395.34|18395.34|18395.34|18395.34|18395.34|18395.34|18395.34|0
1641902060000|2022-01-11 11:54:20|18396.47|18396.47|18396.47|18396.47|18396.47|18396.47|18396.47|18396.47|0
1641902070000|2022-01-11 11:54:30|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|0
1641902090000|2022-01-11 11:54:50|18406.31|18406.31|18406.31|18406.31|18406.31|18406.31|18406.31|18406.31|0
1641902160000|2022-01-11 11:56:00|18400.11|18400.11|18397.02|18397.02|18400.11|18400.11|18397.02|18397.02|0
1641902320000|2022-01-11 11:58:40|18396.53|18396.53|18396.53|18396.53|18396.53|18396.53|18396.53|18396.53|0
1641902330000|2022-01-11 11:58:50|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|18395.98|0
1641902340000|2022-01-11 11:59:00|18395.34|18395.34|18395.34|18395.34|18395.34|18395.34|18395.34|18395.34|0
1641902350000|2022-01-11 11:59:10|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|0
1641902360000|2022-01-11 11:59:20|18401|18401|18401|18401|18401|18401|18401|18401|0
1641902370000|2022-01-11 11:59:30|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|18394.81|18394.81|0
1641902390000|2022-01-11 11:59:50|18394.81|18394.81|18394.81|18394.81|18394.81|18394.81|18394.81|18394.81|0
1641902400000|2022-01-11 12:00:00|18388.62|18388.62|18388.62|18388.62|18391.71|18391.71|18388.62|18388.62|0
1641902420000|2022-01-11 12:00:20|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|0
1641902450000|2022-01-11 12:00:50|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|0
1641902460000|2022-01-11 12:01:00|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|0
1641902470000|2022-01-11 12:01:10|18383.87|18383.87|18385.34|18385.34|18385.34|18385.34|18383.87|18383.87|0
1641902480000|2022-01-11 12:01:20|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|0
1641902490000|2022-01-11 12:01:30|18381.15|18381.15|18380.51|18380.51|18381.15|18381.15|18380.51|18380.51|0
1641902500000|2022-01-11 12:01:40|18379.87|18379.87|18380.4|18380.4|18380.4|18380.4|18377.19|18377.19|0
1641902510000|2022-01-11 12:01:50|18381.04|18381.04|18381.04|18381.04|18381.04|18381.04|18381.04|18381.04|0
1641902520000|2022-01-11 12:02:00|18380.49|18380.49|18380.49|18380.49|18380.49|18380.49|18380.49|18380.49|0
1641902580000|2022-01-11 12:03:00|18379.95|18379.95|18379.95|18379.95|18379.95|18379.95|18379.95|18379.95|0
1641902620000|2022-01-11 12:03:40|18386.14|18386.14|18386.14|18386.14|18386.14|18386.14|18386.14|18386.14|0
1641902630000|2022-01-11 12:03:50|18383.04|18383.04|18383.04|18383.04|18383.04|18383.04|18383.04|18383.04|0
1641902650000|2022-01-11 12:04:10|18379.95|18379.95|18383.04|18383.04|18383.04|18383.04|18379.95|18379.95|0
1641902830000|2022-01-11 12:07:10|18381.91|18381.91|18381.16|18381.16|18381.91|18381.91|18381.16|18381.16|0
1641902850000|2022-01-11 12:07:30|18378.06|18378.06|18378.06|18378.06|18378.06|18378.06|18378.06|18378.06|0
1641902940000|2022-01-11 12:09:00|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|0
1641903030000|2022-01-11 12:10:30|18380.61|18380.61|18380.61|18380.61|18380.61|18380.61|18380.61|18380.61|0
1641903120000|2022-01-11 12:12:00|18381.59|18381.59|18380.61|18380.61|18381.59|18381.59|18380.61|18380.61|0
1641903140000|2022-01-11 12:12:20|18382.26|18382.26|18382.26|18382.26|18382.26|18382.26|18382.26|18382.26|0
1641903220000|2022-01-11 12:13:40|18385.35|18385.35|18385.35|18385.35|18388.45|18388.45|18382.26|18382.26|0
1641903390000|2022-01-11 12:16:30|18384.6|18384.6|18384.6|18384.6|18384.6|18384.6|18384.6|18384.6|0
1641903400000|2022-01-11 12:16:40|18384.23|18384.23|18384.23|18384.23|18384.23|18384.23|18384.23|18384.23|0
1641903410000|2022-01-11 12:16:50|18384.71|18384.71|18368.63|18368.63|18384.71|18384.71|18368.63|18368.63|0
1641903440000|2022-01-11 12:17:20|18369.76|18369.76|18369.76|18369.76|18369.76|18369.76|18369.76|18369.76|0
1641903460000|2022-01-11 12:17:40|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|0
1641903560000|2022-01-11 12:19:20|18373.08|18373.08|18371.26|18371.26|18377.46|18377.46|18371.26|18371.26|0
1641903620000|2022-01-11 12:20:20|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|0
1641903630000|2022-01-11 12:20:30|18376.91|18376.91|18376.36|18376.36|18376.91|18376.91|18376.36|18376.36|0
1641903730000|2022-01-11 12:22:10|18376.85|18376.85|18376.36|18376.36|18376.85|18376.85|18376.36|18376.36|0
1641903750000|2022-01-11 12:22:30|18373.26|18373.26|18369.62|18369.62|18373.26|18373.26|18369.62|18369.62|0
1641903760000|2022-01-11 12:22:40|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|0
1641903800000|2022-01-11 12:23:20|18372.71|18372.71|18375.81|18375.81|18375.81|18375.81|18372.71|18372.71|0
1641903960000|2022-01-11 12:26:00|18378.91|18378.91|18378.91|18378.91|18378.91|18378.91|18378.91|18378.91|0
1641904030000|2022-01-11 12:27:10|18379.88|18379.88|18379.88|18379.88|18379.88|18379.88|18379.88|18379.88|0
1641904050000|2022-01-11 12:27:30|18379.13|18379.13|18379.13|18379.13|18379.13|18379.13|18379.13|18379.13|0
1641904070000|2022-01-11 12:27:50|18395.22|18395.22|18379.13|18379.13|18395.22|18395.22|18379.13|18379.13|0
1641904150000|2022-01-11 12:29:10|18382.23|18382.23|18382.23|18382.23|18382.23|18382.23|18382.23|18382.23|0
1641904170000|2022-01-11 12:29:30|18385.32|18385.32|18385.32|18385.32|18385.32|18385.32|18385.32|18385.32|0
1641904220000|2022-01-11 12:30:20|18379.13|18379.13|18375.39|18375.39|18379.13|18379.13|18375.39|18375.39|0
1641904350000|2022-01-11 12:32:30|18378.49|18378.49|18378.49|18378.49|18378.49|18378.49|18378.49|18378.49|0
1641904410000|2022-01-11 12:33:30|18381.59|18381.59|18385.81|18385.81|18385.81|18385.81|18381.59|18381.59|0
1641904420000|2022-01-11 12:33:40|18382.71|18382.71|18382.71|18382.71|18382.71|18382.71|18382.71|18382.71|0
1641904660000|2022-01-11 12:37:40|18380.83|18380.83|18380.46|18380.46|18380.83|18380.83|18380.46|18380.46|0
1641904750000|2022-01-11 12:39:10|18380.83|18380.83|18380.83|18380.83|18380.83|18380.83|18380.83|18380.83|0
1641904760000|2022-01-11 12:39:20|18381.21|18381.21|18381.21|18381.21|18381.21|18381.21|18381.21|18381.21|0
1641904970000|2022-01-11 12:42:50|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|0
1641905030000|2022-01-11 12:43:50|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|0
1641905080000|2022-01-11 12:44:40|18387.78|18387.78|18387.78|18387.78|18387.78|18387.78|18387.78|18387.78|0
1641905210000|2022-01-11 12:46:50|18387.03|18387.03|18387.03|18387.03|18387.03|18387.03|18387.03|18387.03|0
1641905310000|2022-01-11 12:48:30|18386.48|18386.48|18386.48|18386.48|18386.48|18386.48|18386.48|18386.48|0
1641905320000|2022-01-11 12:48:40|18385.35|18385.35|18385.35|18385.35|18385.35|18385.35|18385.35|18385.35|0
1641905350000|2022-01-11 12:49:10|18384.97|18384.97|18384.97|18384.97|18384.97|18384.97|18384.97|18384.97|0
1641905390000|2022-01-11 12:49:50|18368.89|18368.89|18368.89|18368.89|18368.89|18368.89|18368.89|18368.89|0
1641905450000|2022-01-11 12:50:50|18369.38|18369.38|18369.38|18369.38|18369.38|18369.38|18369.38|18369.38|0
1641905460000|2022-01-11 12:51:00|18367.91|18367.91|18367.91|18367.91|18367.91|18367.91|18367.91|18367.91|0
1641905510000|2022-01-11 12:51:50|18367.42|18367.42|18367.42|18367.42|18367.42|18367.42|18367.42|18367.42|0
1641905570000|2022-01-11 12:52:50|18366.88|18366.88|18366.88|18366.88|18366.88|18366.88|18366.88|18366.88|0
1641905640000|2022-01-11 12:54:00|18366.33|18366.33|18366.33|18366.33|18366.33|18366.33|18366.33|18366.33|0
1641905740000|2022-01-11 12:55:40|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|0
1641905770000|2022-01-11 12:56:10|18369.65|18369.65|18369.65|18369.65|18369.65|18369.65|18369.65|18369.65|0
1641905780000|2022-01-11 12:56:20|18366.55|18366.55|18366.55|18366.55|18366.55|18366.55|18366.55|18366.55|0
1641905910000|2022-01-11 12:58:30|18360.36|18360.36|18360.36|18360.36|18360.36|18360.36|18360.36|18360.36|0
1641905990000|2022-01-11 12:59:50|18376.44|18376.44|18382.63|18382.63|18382.63|18382.63|18376.44|18376.44|0
1641906180000|2022-01-11 13:03:00|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|0
1641906230000|2022-01-11 13:03:50|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|0
1641906280000|2022-01-11 13:04:40|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|18381.66|0
1641906410000|2022-01-11 13:06:50|18384.76|18384.76|18384.76|18384.76|18384.76|18384.76|18384.76|18384.76|0
1641906500000|2022-01-11 13:08:20|18384|18384|18384|18384|18384|18384|18384|18384|0
1641906560000|2022-01-11 13:09:20|18380.91|18380.91|18384|18384|18384|18384|18380.91|18380.91|0
1641906610000|2022-01-11 13:10:10|18383.45|18383.45|18383.45|18383.45|18383.45|18383.45|18383.45|18383.45|0
1641906670000|2022-01-11 13:11:10|18384|18384|18384|18384|18384|18384|18384|18384|0
1641906880000|2022-01-11 13:14:40|18384.98|18384.98|18384.98|18384.98|18384.98|18384.98|18384.98|18384.98|0
1641906890000|2022-01-11 13:14:50|18384.23|18384.23|18378.03|18378.03|18384.23|18384.23|18378.03|18378.03|0
1641906930000|2022-01-11 13:15:30|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|18378.79|0
1641906940000|2022-01-11 13:15:40|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|18379.54|0
1641907070000|2022-01-11 13:17:50|18377.61|18377.61|18373.76|18373.76|18377.61|18377.61|18373.76|18373.76|0
1641907080000|2022-01-11 13:18:00|18375.69|18375.69|18375.69|18375.69|18375.69|18375.69|18375.69|18375.69|0
1641907100000|2022-01-11 13:18:20|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|0
1641907370000|2022-01-11 13:22:50|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|0
1641907560000|2022-01-11 13:26:00|18370.33|18370.33|18370.33|18370.33|18370.33|18370.33|18370.33|18370.33|0
1641907590000|2022-01-11 13:26:30|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|0
1641907630000|2022-01-11 13:27:10|18370.33|18370.33|18367.24|18367.24|18370.33|18370.33|18367.24|18367.24|0
1641907660000|2022-01-11 13:27:40|18368.21|18368.21|18368.21|18368.21|18368.21|18368.21|18368.21|18368.21|0
1641907820000|2022-01-11 13:30:20|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|0
1641907840000|2022-01-11 13:30:40|18366.86|18366.86|18368.36|18368.36|18368.36|18368.36|18366.86|18366.86|0
1641907890000|2022-01-11 13:31:30|18371.46|18371.46|18372.44|18372.44|18372.44|18372.44|18371.46|18371.46|0
1641908040000|2022-01-11 13:34:00|18371.89|18371.89|18371.89|18371.89|18371.89|18371.89|18371.89|18371.89|0
1641908100000|2022-01-11 13:35:00|18355.8|18355.8|18355.8|18355.8|18355.8|18355.8|18355.8|18355.8|0
1641908120000|2022-01-11 13:35:20|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|0
1641908160000|2022-01-11 13:36:00|18355.63|18355.63|18357.31|18357.31|18357.31|18357.31|18355.63|18355.63|0
1641908170000|2022-01-11 13:36:10|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|0
1641908190000|2022-01-11 13:36:30|18357.31|18357.31|18354.21|18354.21|18357.31|18357.31|18354.21|18354.21|0
1641908200000|2022-01-11 13:36:40|18357.31|18357.31|18360.4|18360.4|18360.4|18360.4|18357.31|18357.31|0
1641908280000|2022-01-11 13:38:00|18360.89|18360.89|18360.89|18360.89|18360.89|18360.89|18360.89|18360.89|0
1641908300000|2022-01-11 13:38:20|18363.99|18363.99|18363.99|18363.99|18363.99|18363.99|18363.99|18363.99|0
1641908310000|2022-01-11 13:38:30|18360.89|18360.89|18360.89|18360.89|18360.89|18360.89|18360.89|18360.89|0
1641908320000|2022-01-11 13:38:40|18361.27|18361.27|18361.27|18361.27|18361.27|18361.27|18361.27|18361.27|0
1641908390000|2022-01-11 13:39:50|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|0
1641908410000|2022-01-11 13:40:10|18362.77|18362.77|18362.77|18362.77|18362.77|18362.77|18362.77|18362.77|0
1641908440000|2022-01-11 13:40:40|18366.36|18366.36|18366.36|18366.36|18366.36|18366.36|18366.36|18366.36|0
1641908450000|2022-01-11 13:40:50|18363.26|18363.26|18363.26|18363.26|18363.26|18363.26|18363.26|18363.26|0
1641908470000|2022-01-11 13:41:10|18364.36|18364.36|18365.46|18365.46|18365.46|18365.46|18364.36|18364.36|0
1641908480000|2022-01-11 13:41:20|18364.97|18364.97|18364.97|18364.97|18364.97|18364.97|18364.97|18364.97|0
1641908530000|2022-01-11 13:42:10|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|0
1641908590000|2022-01-11 13:43:10|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|0
1641908610000|2022-01-11 13:43:30|18366.47|18366.47|18366.47|18366.47|18366.47|18366.47|18366.47|18366.47|0
1641908640000|2022-01-11 13:44:00|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|0
1641908680000|2022-01-11 13:44:40|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|0
1641908690000|2022-01-11 13:44:50|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|0
1641908700000|2022-01-11 13:45:00|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|0
1641908730000|2022-01-11 13:45:30|18359.99|18359.99|18359.61|18359.61|18359.99|18359.99|18359.61|18359.61|0
1641908770000|2022-01-11 13:46:10|18356.52|18356.52|18356.52|18356.52|18356.52|18356.52|18356.52|18356.52|0
1641908970000|2022-01-11 13:49:30|18357.62|18357.62|18357.07|18357.07|18357.62|18357.62|18357.07|18357.07|0
1641908980000|2022-01-11 13:49:40|18357.62|18357.62|18357.62|18357.62|18357.62|18357.62|18357.62|18357.62|0
1641909010000|2022-01-11 13:50:10|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|0
1641909050000|2022-01-11 13:50:50|18351.42|18351.42|18345.23|18345.23|18351.42|18351.42|18342.13|18342.13|0
1641909170000|2022-01-11 13:52:50|18345.98|18345.98|18345.98|18345.98|18345.98|18345.98|18345.98|18345.98|0
1641909180000|2022-01-11 13:53:00|18342.88|18342.88|18342.88|18342.88|18342.88|18342.88|18342.88|18342.88|0
1641909210000|2022-01-11 13:53:30|18339.79|18339.79|18339.79|18339.79|18339.79|18339.79|18339.79|18339.79|0
1641909220000|2022-01-11 13:53:40|18336.69|18336.69|18339.79|18339.79|18342.88|18342.88|18336.69|18336.69|0
1641909240000|2022-01-11 13:54:00|18342.88|18342.88|18342.88|18342.88|18342.88|18342.88|18342.88|18342.88|0
1641909250000|2022-01-11 13:54:10|18345.98|18345.98|18294.48|18294.48|18345.98|18345.98|18294.48|18294.48|0
1641909260000|2022-01-11 13:54:20|18291.39|18291.39|18291.39|18291.39|18291.39|18291.39|18291.39|18291.39|0
1641909270000|2022-01-11 13:54:30|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|0
1641909420000|2022-01-11 13:57:00|18346.58|18346.58|18346.58|18346.58|18346.58|18346.58|18346.58|18346.58|0
1641909430000|2022-01-11 13:57:10|18330.5|18330.5|18330.5|18330.5|18330.5|18330.5|18330.5|18330.5|0
1641909450000|2022-01-11 13:57:30|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|0
1641909480000|2022-01-11 13:58:00|18336.69|18336.69|18333.59|18333.59|18336.69|18336.69|18333.59|18333.59|0
1641909490000|2022-01-11 13:58:10|18333.06|18333.06|18333.06|18333.06|18333.06|18333.06|18333.06|18333.06|0
1641909500000|2022-01-11 13:58:20|18332.42|18332.42|18332.42|18332.42|18332.42|18332.42|18332.42|18332.42|0
1641909510000|2022-01-11 13:58:30|18329.33|18329.33|18329.33|18329.33|18329.33|18329.33|18329.33|18329.33|0
1641909520000|2022-01-11 13:58:40|18332.42|18332.42|18329.33|18329.33|18332.42|18332.42|18329.33|18329.33|0
1641909550000|2022-01-11 13:59:10|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|0
1641909560000|2022-01-11 13:59:20|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|0
1641909610000|2022-01-11 14:00:10|18293.31|18293.31|18293.31|18293.31|18293.31|18293.31|18293.31|18293.31|0
1641909650000|2022-01-11 14:00:50|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|0
1641909660000|2022-01-11 14:01:00|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|0
1641909890000|2022-01-11 14:04:50|18289.92|18289.92|18289.55|18289.55|18289.92|18289.92|18289.55|18289.55|0
1641909920000|2022-01-11 14:05:20|18292.76|18292.76|18289.66|18289.66|18292.76|18292.76|18289.66|18289.66|0
1641909990000|2022-01-11 14:06:30|18286.56|18286.56|18286.56|18286.56|18286.56|18286.56|18286.56|18286.56|0
1641910130000|2022-01-11 14:08:50|18283.47|18283.47|18286.56|18286.56|18286.56|18286.56|18283.47|18283.47|0
1641910160000|2022-01-11 14:09:20|18292.76|18292.76|18292.76|18292.76|18292.76|18292.76|18292.76|18292.76|0
1641910230000|2022-01-11 14:10:30|18289.66|18289.66|18289.66|18289.66|18289.66|18289.66|18289.66|18289.66|0
1641910260000|2022-01-11 14:11:00|18285.17|18285.17|18285.17|18285.17|18285.17|18285.17|18285.17|18285.17|0
1641910320000|2022-01-11 14:12:00|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|0
1641910350000|2022-01-11 14:12:30|18285.17|18285.17|18284.53|18284.53|18285.17|18285.17|18284.53|18284.53|0
1641910380000|2022-01-11 14:13:00|18285.01|18285.01|18285.01|18285.01|18285.01|18285.01|18285.01|18285.01|0
1641910410000|2022-01-11 14:13:30|18285.5|18285.5|18285.5|18285.5|18285.5|18285.5|18285.5|18285.5|0
1641910490000|2022-01-11 14:14:50|18284.75|18284.75|18284.75|18284.75|18284.75|18284.75|18284.75|18284.75|0
1641910500000|2022-01-11 14:15:00|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|0
1641910510000|2022-01-11 14:15:10|18278.56|18278.56|18278.56|18278.56|18278.56|18278.56|18278.56|18278.56|0
1641910540000|2022-01-11 14:15:40|18277.8|18277.8|18278.18|18278.18|18278.18|18278.18|18277.8|18277.8|0
1641910590000|2022-01-11 14:16:30|18275.08|18275.08|18271.99|18271.99|18278.18|18278.18|18268.89|18268.89|0
1641910600000|2022-01-11 14:16:40|18275.08|18275.08|18275.08|18275.08|18275.08|18275.08|18275.08|18275.08|0
1641910650000|2022-01-11 14:17:30|18276.37|18276.37|18275.73|18275.73|18276.37|18276.37|18275.73|18275.73|0
1641910710000|2022-01-11 14:18:30|18272.63|18272.63|18272.63|18272.63|18272.63|18272.63|18272.63|18272.63|0
1641910760000|2022-01-11 14:19:20|18278.82|18278.82|18278.82|18278.82|18278.82|18278.82|18278.82|18278.82|0
1641910810000|2022-01-11 14:20:10|18277.36|18277.36|18276.38|18276.38|18277.36|18277.36|18276.38|18276.38|0
1641910890000|2022-01-11 14:21:30|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|18273.29|0
1641910940000|2022-01-11 14:22:20|18272.91|18272.91|18272.91|18272.91|18272.91|18272.91|18272.91|18272.91|0
1641910970000|2022-01-11 14:22:50|18271.93|18271.93|18270.96|18270.96|18271.93|18271.93|18270.47|18270.47|0
1641910980000|2022-01-11 14:23:00|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|0
1641911020000|2022-01-11 14:23:40|18274.54|18274.54|18271.45|18271.45|18274.54|18274.54|18271.45|18271.45|0
1641911060000|2022-01-11 14:24:20|18270.8|18270.8|18270.8|18270.8|18270.8|18270.8|18270.8|18270.8|0
1641911070000|2022-01-11 14:24:30|18269.67|18269.67|18269.67|18269.67|18269.67|18269.67|18269.67|18269.67|0
1641911090000|2022-01-11 14:24:50|18272.77|18272.77|18273.75|18273.75|18273.75|18273.75|18272.77|18272.77|0
1641911120000|2022-01-11 14:25:20|18270.65|18270.65|18269.37|18269.37|18270.65|18270.65|18269.37|18269.37|0
1641911130000|2022-01-11 14:25:30|18268.08|18268.08|18268.08|18268.08|18268.08|18268.08|18268.08|18268.08|0
1641911160000|2022-01-11 14:26:00|18268.57|18268.57|18269.06|18269.06|18269.06|18269.06|18268.57|18268.57|0
1641911200000|2022-01-11 14:26:40|18272.27|18272.27|18271.63|18271.63|18272.27|18272.27|18271.63|18271.63|0
1641911220000|2022-01-11 14:27:00|18268.53|18268.53|18268.53|18268.53|18268.53|18268.53|18268.53|18268.53|0
1641911270000|2022-01-11 14:27:50|18271.63|18271.63|18271.63|18271.63|18271.63|18271.63|18271.63|18271.63|0
1641911380000|2022-01-11 14:29:40|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|0
1641911410000|2022-01-11 14:30:10|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|0
1641911450000|2022-01-11 14:30:50|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|0
1641911650000|2022-01-11 14:34:10|18268.53|18268.53|18269.02|18269.02|18269.02|18269.02|18268.53|18268.53|0
1641911690000|2022-01-11 14:34:50|18272.11|18272.11|18272.11|18272.11|18272.11|18272.11|18272.11|18272.11|0
1641911710000|2022-01-11 14:35:10|18271.47|18271.47|18271.47|18271.47|18271.47|18271.47|18271.47|18271.47|0
1641911740000|2022-01-11 14:35:40|18268.84|18268.84|18271.1|18271.1|18271.1|18271.1|18268.84|18268.84|0
1641911750000|2022-01-11 14:35:50|18270.12|18270.12|18270.12|18270.12|18270.12|18270.12|18270.12|18270.12|0
1641911780000|2022-01-11 14:36:20|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|0
1641911860000|2022-01-11 14:37:40|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|0
1641911870000|2022-01-11 14:37:50|18263.44|18263.44|18260.34|18260.34|18263.44|18263.44|18260.34|18260.34|0
1641911890000|2022-01-11 14:38:10|18259.06|18259.06|18244.9|18244.9|18260.98|18260.98|18244.9|18244.9|0
1641911900000|2022-01-11 14:38:20|18260.98|18260.98|18260.5|18260.5|18260.98|18260.98|18260.5|18260.5|0
1641911910000|2022-01-11 14:38:30|18244.41|18244.41|18269.79|18269.79|18269.79|18269.79|18244.41|18244.41|0
1641911930000|2022-01-11 14:38:50|18253.7|18253.7|18253.7|18253.7|18253.7|18253.7|18253.7|18253.7|0
1641912000000|2022-01-11 14:40:00|18256.8|18256.8|18272.88|18272.88|18272.88|18272.88|18256.8|18256.8|0
1641912030000|2022-01-11 14:40:30|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1641912080000|2022-01-11 14:41:20|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|0
1641912090000|2022-01-11 14:41:30|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|0
1641912100000|2022-01-11 14:41:40|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|0
1641912110000|2022-01-11 14:41:50|18269.47|18269.47|18271.15|18271.15|18271.15|18271.15|18269.47|18269.47|0
1641912150000|2022-01-11 14:42:30|18272.79|18272.79|18272.79|18272.79|18272.79|18272.79|18272.79|18272.79|0
1641912160000|2022-01-11 14:42:40|18273.17|18273.17|18273.17|18273.17|18273.17|18273.17|18273.17|18273.17|0
1641912250000|2022-01-11 14:44:10|18274.82|18274.82|18276.46|18276.46|18276.46|18276.46|18274.82|18274.82|0
1641912260000|2022-01-11 14:44:20|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|0
1641912270000|2022-01-11 14:44:30|18280.05|18280.05|18279.5|18279.5|18280.05|18280.05|18279.5|18279.5|0
1641912280000|2022-01-11 14:44:40|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|0
1641912330000|2022-01-11 14:45:30|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|18263.96|0
1641912350000|2022-01-11 14:45:50|18264.51|18264.51|18264.51|18264.51|18264.51|18264.51|18264.51|18264.51|0
1641912360000|2022-01-11 14:46:00|18265.06|18265.06|18265.06|18265.06|18265.61|18265.61|18265.06|18265.06|0
1641912370000|2022-01-11 14:46:10|18265.61|18265.61|18265.61|18265.61|18265.61|18265.61|18265.61|18265.61|0
1641912390000|2022-01-11 14:46:30|18266.16|18266.16|18266.16|18266.16|18266.16|18266.16|18266.16|18266.16|0
1641912420000|2022-01-11 14:47:00|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|0
1641912440000|2022-01-11 14:47:20|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|0
1641912450000|2022-01-11 14:47:30|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|0
1641912460000|2022-01-11 14:47:40|18269.8|18269.8|18270.9|18270.9|18270.9|18270.9|18269.8|18269.8|0
1641912480000|2022-01-11 14:48:00|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|0
1641912490000|2022-01-11 14:48:10|18267.25|18267.25|18267.25|18267.25|18267.25|18267.25|18267.25|18267.25|0
1641912500000|2022-01-11 14:48:20|18270.35|18270.35|18284.96|18284.96|18286.96|18286.96|18270.35|18270.35|0
1641912510000|2022-01-11 14:48:30|18286.09|18286.09|18286.09|18286.09|18286.09|18286.09|18286.09|18286.09|0
1641912570000|2022-01-11 14:49:30|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|0
1641912580000|2022-01-11 14:49:40|18286.62|18286.62|18286.62|18286.62|18286.62|18286.62|18286.62|18286.62|0
1641912590000|2022-01-11 14:49:50|18284.98|18284.98|18284.43|18284.43|18284.98|18284.98|18284.43|18284.43|0
1641912630000|2022-01-11 14:50:30|18284.98|18284.98|18288.07|18288.07|18288.07|18288.07|18284.98|18284.98|0
1641912640000|2022-01-11 14:50:40|18290.64|18290.64|18293.74|18293.74|18293.74|18293.74|18287.54|18287.54|0
1641912650000|2022-01-11 14:50:50|18290.64|18290.64|18291.61|18291.61|18291.61|18291.61|18290.64|18290.64|0
1641912680000|2022-01-11 14:51:20|18288.52|18288.52|18291.61|18291.61|18291.61|18291.61|18288.52|18288.52|0
1641912690000|2022-01-11 14:51:30|18288.52|18288.52|18288.52|18288.52|18288.52|18288.52|18288.52|18288.52|0
1641912700000|2022-01-11 14:51:40|18291.61|18291.61|18291.61|18291.61|18291.61|18291.61|18291.61|18291.61|0
1641912710000|2022-01-11 14:51:50|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|0
1641912740000|2022-01-11 14:52:20|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|0
1641912790000|2022-01-11 14:53:10|18286.26|18286.26|18289.36|18289.36|18289.36|18289.36|18286.26|18286.26|0
1641912870000|2022-01-11 14:54:30|18288.71|18288.71|18288.71|18288.71|18288.71|18288.71|18288.71|18288.71|0
1641912880000|2022-01-11 14:54:40|18285.62|18285.62|18285.62|18285.62|18285.62|18285.62|18285.62|18285.62|0
1641912900000|2022-01-11 14:55:00|18301.7|18301.7|18301.7|18301.7|18301.7|18301.7|18301.7|18301.7|0
1641912950000|2022-01-11 14:55:50|18298.61|18298.61|18295.51|18295.51|18298.61|18298.61|18295.51|18295.51|0
1641912960000|2022-01-11 14:56:00|18294.41|18294.41|18289.1|18289.1|18294.41|18294.41|18289.1|18289.1|0
1641912980000|2022-01-11 14:56:20|18288.61|18288.61|18287.37|18287.37|18288.61|18288.61|18287.37|18287.37|0
1641912990000|2022-01-11 14:56:30|18286.62|18286.62|18286.62|18286.62|18286.62|18286.62|18286.62|18286.62|0
1641913040000|2022-01-11 14:57:20|18287|18287|18287|18287|18287|18287|18287|18287|0
1641913070000|2022-01-11 14:57:50|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|0
1641913100000|2022-01-11 14:58:20|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|0
1641913130000|2022-01-11 14:58:50|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|0
1641913160000|2022-01-11 14:59:20|18288.03|18288.03|18288.03|18288.03|18288.03|18288.03|18288.03|18288.03|0
1641913180000|2022-01-11 14:59:40|18304.12|18304.12|18304.12|18304.12|18304.12|18304.12|18304.12|18304.12|0
1641913190000|2022-01-11 14:59:50|18310.31|18310.31|18310.31|18310.31|18310.31|18310.31|18310.31|18310.31|0
1641913200000|2022-01-11 15:00:00|18311.44|18311.44|18308.35|18308.35|18311.44|18311.44|18308.35|18308.35|0
1641913250000|2022-01-11 15:00:50|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|0
1641913270000|2022-01-11 15:01:10|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|0
1641913320000|2022-01-11 15:02:00|18304.27|18304.27|18304.27|18304.27|18304.27|18304.27|18304.27|18304.27|0
1641913330000|2022-01-11 15:02:10|18304.76|18304.76|18307.86|18307.86|18307.86|18307.86|18304.76|18304.76|0
1641913340000|2022-01-11 15:02:20|18309.14|18309.14|18309.14|18309.14|18309.14|18309.14|18309.14|18309.14|0
1641913370000|2022-01-11 15:02:50|18325.23|18325.23|18355.4|18355.4|18355.4|18355.4|18322.59|18322.59|0
1641913380000|2022-01-11 15:03:00|18357.66|18357.66|18360.76|18360.76|18360.76|18360.76|18357.66|18357.66|0
1641913400000|2022-01-11 15:03:20|18357.66|18357.66|18357.66|18357.66|18357.66|18357.66|18357.66|18357.66|0
1641913410000|2022-01-11 15:03:30|18354.57|18354.57|18354.57|18354.57|18354.57|18354.57|18354.57|18354.57|0
1641913430000|2022-01-11 15:03:50|18352.15|18352.15|18352.01|18352.01|18353.66|18353.66|18352.01|18352.01|0
1641913440000|2022-01-11 15:04:00|18348.92|18348.92|18355.75|18355.75|18355.75|18355.75|18348.92|18348.92|0
1641913480000|2022-01-11 15:04:40|18352.65|18352.65|18352.65|18352.65|18352.65|18352.65|18352.65|18352.65|0
1641913500000|2022-01-11 15:05:00|18354.58|18354.58|18354.58|18354.58|18354.58|18354.58|18354.58|18354.58|0
1641913550000|2022-01-11 15:05:50|18360.77|18360.77|18361.9|18361.9|18361.9|18361.9|18360.77|18360.77|0
1641913560000|2022-01-11 15:06:00|18362.92|18362.92|18364.57|18364.57|18364.57|18364.57|18362.92|18362.92|0
1641913570000|2022-01-11 15:06:10|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|0
1641913620000|2022-01-11 15:07:00|18362.6|18362.6|18362.6|18362.6|18362.6|18362.6|18362.6|18362.6|0
1641913630000|2022-01-11 15:07:10|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|0
1641913660000|2022-01-11 15:07:40|18362.6|18362.6|18361.96|18361.96|18362.6|18362.6|18361.96|18361.96|0
1641913720000|2022-01-11 15:08:40|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|0
1641913760000|2022-01-11 15:09:20|18361.96|18361.96|18361.96|18361.96|18361.96|18361.96|18361.96|18361.96|0
1641913790000|2022-01-11 15:09:50|18363.24|18363.24|18363.24|18363.24|18363.24|18363.24|18363.24|18363.24|0
1641913800000|2022-01-11 15:10:00|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|0
1641913810000|2022-01-11 15:10:10|18363.24|18363.24|18366.34|18366.34|18366.34|18366.34|18363.24|18363.24|0
1641913840000|2022-01-11 15:10:40|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|0
1641913880000|2022-01-11 15:11:20|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|18366.34|0
1641913930000|2022-01-11 15:12:10|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|0
1641913960000|2022-01-11 15:12:40|18362.49|18362.49|18361.51|18361.51|18362.49|18362.49|18361.51|18361.51|0
1641913990000|2022-01-11 15:13:10|18364.61|18364.61|18364.61|18364.61|18364.61|18364.61|18364.61|18364.61|0
1641914040000|2022-01-11 15:14:00|18364.06|18364.06|18360.96|18360.96|18364.06|18364.06|18360.96|18360.96|0
1641914140000|2022-01-11 15:15:40|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|0
1641914160000|2022-01-11 15:16:00|18363.57|18363.57|18363.57|18363.57|18363.57|18363.57|18363.57|18363.57|0
1641914190000|2022-01-11 15:16:30|18360.36|18360.36|18360.36|18360.36|18360.36|18360.36|18360.36|18360.36|0
1641914240000|2022-01-11 15:17:20|18359.08|18359.08|18355.23|18355.23|18359.08|18359.08|18355.23|18355.23|0
1641914250000|2022-01-11 15:17:30|18339.14|18339.14|18339.14|18339.14|18339.14|18339.14|18339.14|18339.14|0
1641914290000|2022-01-11 15:18:10|18338.01|18338.01|18338.01|18338.01|18338.01|18338.01|18338.01|18338.01|0
1641914360000|2022-01-11 15:19:20|18334.92|18334.92|18334.92|18334.92|18334.92|18334.92|18334.92|18334.92|0
1641914450000|2022-01-11 15:20:50|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|18331.82|0
1641914480000|2022-01-11 15:21:20|18332.31|18332.31|18332.31|18332.31|18332.31|18332.31|18332.31|18332.31|0
1641914500000|2022-01-11 15:21:40|18335.41|18335.41|18332.31|18332.31|18335.41|18335.41|18332.31|18332.31|0
1641914540000|2022-01-11 15:22:20|18329.21|18329.21|18329.21|18329.21|18329.21|18329.21|18329.21|18329.21|0
1641914560000|2022-01-11 15:22:40|18326.58|18326.58|18310.49|18310.49|18326.58|18326.58|18310.49|18310.49|0
1641914600000|2022-01-11 15:23:20|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|0
1641914630000|2022-01-11 15:23:50|18303.28|18303.28|18299.09|18299.09|18303.28|18303.28|18299.09|18299.09|0
1641914660000|2022-01-11 15:24:20|18302.18|18302.18|18299.09|18299.09|18302.18|18302.18|18299.09|18299.09|0
1641914680000|2022-01-11 15:24:40|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|0
1641914750000|2022-01-11 15:25:50|18313.67|18313.67|18309.59|18309.59|18313.67|18313.67|18309.59|18309.59|0
1641914770000|2022-01-11 15:26:10|18306.5|18306.5|18312.69|18312.69|18312.69|18312.69|18306.5|18306.5|0
1641914780000|2022-01-11 15:26:20|18303.4|18303.4|18297.14|18297.14|18303.4|18303.4|18297.14|18297.14|0
1641914790000|2022-01-11 15:26:30|18294.04|18294.04|18295.17|18295.17|18295.17|18295.17|18294.04|18294.04|0
1641914840000|2022-01-11 15:27:20|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|0
1641914860000|2022-01-11 15:27:40|18298.75|18298.75|18298.75|18298.75|18298.75|18298.75|18298.75|18298.75|0
1641914870000|2022-01-11 15:27:50|18295.66|18295.66|18295.66|18295.66|18295.66|18295.66|18295.66|18295.66|0
1641914880000|2022-01-11 15:28:00|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|0
1641914890000|2022-01-11 15:28:10|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|0
1641914910000|2022-01-11 15:28:30|18300.81|18300.81|18301.36|18301.36|18301.36|18301.36|18300.81|18300.81|0
1641914920000|2022-01-11 15:28:40|18302|18302|18300.23|18300.23|18302|18302|18300.23|18300.23|0
1641914930000|2022-01-11 15:28:50|18297.13|18297.13|18296.49|18296.49|18297.13|18297.13|18296.49|18296.49|0
1641914940000|2022-01-11 15:29:00|18295.85|18295.85|18292.11|18292.11|18295.85|18295.85|18292.11|18292.11|0
1641914950000|2022-01-11 15:29:10|18289.85|18289.85|18290.23|18290.23|18290.23|18290.23|18289.48|18289.48|0
1641914960000|2022-01-11 15:29:20|18290.98|18290.98|18289.7|18289.7|18290.98|18290.98|18289.7|18289.7|0
1641914980000|2022-01-11 15:29:40|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|0
1641915020000|2022-01-11 15:30:20|18280.41|18280.41|18279.31|18279.31|18286.6|18286.6|18278.76|18278.76|0
1641915030000|2022-01-11 15:30:30|18279.86|18279.86|18279.86|18279.86|18279.86|18279.86|18279.86|18279.86|0
1641915040000|2022-01-11 15:30:40|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|0
1641915050000|2022-01-11 15:30:50|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|0
1641915060000|2022-01-11 15:31:00|18283|18283|18282.51|18282.51|18283|18283|18282.51|18282.51|0
1641915070000|2022-01-11 15:31:10|18280.58|18280.58|18280.58|18280.58|18280.58|18280.58|18280.58|18280.58|0
1641915080000|2022-01-11 15:31:20|18277.49|18277.49|18276.36|18276.36|18277.49|18277.49|18276.36|18276.36|0
1641915090000|2022-01-11 15:31:30|18275.87|18275.87|18276.62|18276.62|18276.62|18276.62|18275.87|18275.87|0
1641915120000|2022-01-11 15:32:00|18269.68|18269.68|18269.3|18269.3|18269.68|18269.68|18269.3|18269.3|0
1641915130000|2022-01-11 15:32:10|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|0
1641915140000|2022-01-11 15:32:20|18271.94|18271.94|18271.94|18271.94|18271.94|18271.94|18271.94|18271.94|0
1641915160000|2022-01-11 15:32:40|18272.42|18272.42|18272.42|18272.42|18275.52|18275.52|18272.42|18272.42|0
1641915200000|2022-01-11 15:33:20|18273.18|18273.18|18280.35|18280.35|18280.83|18280.83|18273.18|18273.18|0
1641915210000|2022-01-11 15:33:30|18283.44|18283.44|18283.44|18283.44|18283.44|18283.44|18283.44|18283.44|0
1641915220000|2022-01-11 15:33:40|18282.8|18282.8|18283.44|18283.44|18283.44|18283.44|18282.8|18282.8|0
1641915250000|2022-01-11 15:34:10|18282.95|18282.95|18282.95|18282.95|18282.95|18282.95|18282.95|18282.95|0
1641915260000|2022-01-11 15:34:20|18282.47|18282.47|18282.47|18282.47|18282.47|18282.47|18282.47|18282.47|0
1641915300000|2022-01-11 15:35:00|18282.95|18282.95|18283.44|18283.44|18283.44|18283.44|18282.95|18282.95|0
1641915310000|2022-01-11 15:35:10|18282.8|18282.8|18280.06|18280.06|18282.8|18282.8|18280.06|18280.06|0
1641915320000|2022-01-11 15:35:20|18276.96|18276.96|18273.86|18273.86|18280.06|18280.06|18273.86|18273.86|0
1641915340000|2022-01-11 15:35:40|18276.96|18276.96|18270.77|18270.77|18276.96|18276.96|18270.77|18270.77|0
1641915360000|2022-01-11 15:36:00|18273.86|18273.86|18269.79|18269.79|18273.86|18273.86|18269.79|18269.79|0
1641915380000|2022-01-11 15:36:20|18271.08|18271.08|18273|18273|18273|18273|18271.08|18271.08|0
1641915400000|2022-01-11 15:36:40|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|0
1641915420000|2022-01-11 15:37:00|18275.61|18275.61|18278.71|18278.71|18278.71|18278.71|18275.61|18275.61|0
1641915430000|2022-01-11 15:37:10|18279.19|18279.19|18278.71|18278.71|18279.19|18279.19|18278.71|18278.71|0
1641915440000|2022-01-11 15:37:20|18275.61|18275.61|18272.51|18272.51|18275.61|18275.61|18272.51|18272.51|0
1641915450000|2022-01-11 15:37:30|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|18272.89|18272.89|0
1641915520000|2022-01-11 15:38:40|18279.46|18279.46|18278.71|18278.71|18279.46|18279.46|18278.71|18278.71|0
1641915530000|2022-01-11 15:38:50|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|0
1641915540000|2022-01-11 15:39:00|18273.06|18273.06|18278.71|18278.71|18279.25|18279.25|18272.51|18272.51|0
1641915570000|2022-01-11 15:39:30|18279.83|18279.83|18289.12|18289.12|18289.12|18289.12|18279.83|18279.83|0
1641915580000|2022-01-11 15:39:40|18289.5|18289.5|18289.5|18289.5|18289.5|18289.5|18289.5|18289.5|0
1641915590000|2022-01-11 15:39:50|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|0
1641915600000|2022-01-11 15:40:00|18290.63|18290.63|18307.47|18307.47|18307.47|18307.47|18290.63|18290.63|0
1641915610000|2022-01-11 15:40:10|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|0
1641915630000|2022-01-11 15:40:30|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|0
1641915650000|2022-01-11 15:40:50|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|0
1641915700000|2022-01-11 15:41:40|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|0
1641915710000|2022-01-11 15:41:50|18316.8|18316.8|18315.67|18315.67|18316.8|18316.8|18315.67|18315.67|0
1641915720000|2022-01-11 15:42:00|18311.82|18311.82|18312.62|18312.62|18313.11|18313.11|18311.82|18311.82|0
1641915750000|2022-01-11 15:42:30|18310.36|18310.36|18304.17|18304.17|18310.36|18310.36|18304.17|18304.17|0
1641915770000|2022-01-11 15:42:50|18302.66|18302.66|18303.04|18303.04|18303.04|18303.04|18302.66|18302.66|0
1641915780000|2022-01-11 15:43:00|18304.14|18304.14|18301.04|18301.04|18304.14|18304.14|18301.04|18301.04|0
1641915810000|2022-01-11 15:43:30|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|0
1641915830000|2022-01-11 15:43:50|18303.76|18303.76|18308.25|18308.25|18308.25|18308.25|18300.02|18300.02|0
1641915840000|2022-01-11 15:44:00|18311.46|18311.46|18310.18|18310.18|18311.46|18311.46|18310.18|18310.18|0
1641915850000|2022-01-11 15:44:10|18308.89|18308.89|18306.86|18306.86|18308.89|18308.89|18300.66|18300.66|0
1641915860000|2022-01-11 15:44:20|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|0
1641915890000|2022-01-11 15:44:50|18305.09|18305.09|18305.09|18305.09|18305.09|18305.09|18305.09|18305.09|0
1641915920000|2022-01-11 15:45:20|18307.01|18307.01|18307.01|18307.01|18307.01|18307.01|18307.01|18307.01|0
1641915960000|2022-01-11 15:46:00|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|0
1641915970000|2022-01-11 15:46:10|18303.43|18303.43|18302.94|18302.94|18303.43|18303.43|18302.94|18302.94|0
1641916040000|2022-01-11 15:47:20|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|0
1641916050000|2022-01-11 15:47:30|18300.26|18300.26|18297.54|18297.54|18300.26|18300.26|18297.17|18297.17|0
1641916060000|2022-01-11 15:47:40|18291.35|18291.35|18294.8|18294.8|18297.54|18297.54|18291.35|18291.35|0
1641916070000|2022-01-11 15:47:50|18294.31|18294.31|18290.24|18290.24|18294.31|18294.31|18290.24|18290.24|0
1641916080000|2022-01-11 15:48:00|18287.14|18287.14|18285.5|18285.5|18287.14|18287.14|18285.5|18285.5|0
1641916090000|2022-01-11 15:48:10|18288.59|18288.59|18288.59|18288.59|18288.59|18288.59|18288.59|18288.59|0
1641916110000|2022-01-11 15:48:30|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|0
1641916120000|2022-01-11 15:48:40|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|18284.95|0
1641916130000|2022-01-11 15:48:50|18283.82|18283.82|18279.39|18279.39|18283.82|18283.82|18279.39|18279.39|0
1641916140000|2022-01-11 15:49:00|18279.87|18279.87|18289.83|18289.83|18289.83|18289.83|18278.35|18278.35|0
1641916150000|2022-01-11 15:49:10|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|0
1641916160000|2022-01-11 15:49:20|18293.82|18293.82|18293.82|18293.82|18293.82|18293.82|18293.82|18293.82|0
1641916170000|2022-01-11 15:49:30|18296.92|18296.92|18300.35|18300.35|18300.35|18300.35|18296.92|18296.92|0
1641916180000|2022-01-11 15:49:40|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|0
1641916190000|2022-01-11 15:49:50|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|0
1641916200000|2022-01-11 15:50:00|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|0
1641916210000|2022-01-11 15:50:10|18300.77|18300.77|18300.77|18300.77|18300.77|18300.77|18300.77|18300.77|0
1641916220000|2022-01-11 15:50:20|18297.68|18297.68|18299.6|18299.6|18299.6|18299.6|18297.68|18297.68|0
1641916230000|2022-01-11 15:50:30|18283.52|18283.52|18299.6|18299.6|18299.6|18299.6|18283.52|18283.52|0
1641916250000|2022-01-11 15:50:50|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|0
1641916260000|2022-01-11 15:51:00|18302.5|18302.5|18302.5|18302.5|18302.5|18302.5|18302.5|18302.5|0
1641916270000|2022-01-11 15:51:10|18303.79|18303.79|18303.14|18303.14|18303.79|18303.79|18303.14|18303.14|0
1641916290000|2022-01-11 15:51:30|18306.24|18306.24|18312.43|18312.43|18312.43|18312.43|18306.24|18306.24|0
1641916310000|2022-01-11 15:51:50|18303.14|18303.14|18303.14|18303.14|18303.14|18303.14|18303.14|18303.14|0
1641916320000|2022-01-11 15:52:00|18304.79|18304.79|18312.27|18312.27|18312.27|18312.27|18304.79|18304.79|0
1641916330000|2022-01-11 15:52:10|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|0
1641916340000|2022-01-11 15:52:20|18314.22|18314.22|18314.22|18314.22|18314.22|18314.22|18314.22|18314.22|0
1641916350000|2022-01-11 15:52:30|18317.32|18317.32|18317.32|18317.32|18317.32|18317.32|18317.32|18317.32|0
1641916380000|2022-01-11 15:53:00|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|0
1641916390000|2022-01-11 15:53:10|18319.92|18319.92|18319.92|18319.92|18319.92|18319.92|18319.92|18319.92|0
1641916420000|2022-01-11 15:53:40|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|0
1641916430000|2022-01-11 15:53:50|18316.83|18316.83|18316.83|18316.83|18316.83|18316.83|18316.83|18316.83|0
1641916440000|2022-01-11 15:54:00|18318.33|18318.33|18316.41|18316.41|18318.33|18318.33|18316.41|18316.41|0
1641916450000|2022-01-11 15:54:10|18316.9|18316.9|18316.9|18316.9|18316.9|18316.9|18316.9|18316.9|0
1641916460000|2022-01-11 15:54:20|18319.99|18319.99|18319.13|18319.13|18323.09|18323.09|18319.13|18319.13|0
1641916470000|2022-01-11 15:54:30|18316.03|18316.03|18315.28|18315.28|18316.03|18316.03|18315.28|18315.28|0
1641916490000|2022-01-11 15:54:50|18316.41|18316.41|18319.62|18319.62|18319.62|18319.62|18316.41|18316.41|0
1641916500000|2022-01-11 15:55:00|18321.54|18321.54|18321.54|18321.54|18321.54|18321.54|18321.54|18321.54|0
1641916510000|2022-01-11 15:55:10|18320.08|18320.08|18320.72|18320.72|18320.72|18320.72|18320.08|18320.08|0
1641916520000|2022-01-11 15:55:20|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|0
1641916550000|2022-01-11 15:55:50|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|0
1641916560000|2022-01-11 15:56:00|18322.6|18322.6|18322.6|18322.6|18322.6|18322.6|18322.6|18322.6|0
1641916570000|2022-01-11 15:56:10|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|0
1641916590000|2022-01-11 15:56:30|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|0
1641916600000|2022-01-11 15:56:40|18322.6|18322.6|18322.6|18322.6|18322.6|18322.6|18322.6|18322.6|0
1641916620000|2022-01-11 15:57:00|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|0
1641916640000|2022-01-11 15:57:20|18332.38|18332.38|18335.48|18335.48|18335.48|18335.48|18329.28|18329.28|0
1641916650000|2022-01-11 15:57:30|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|0
1641916660000|2022-01-11 15:57:40|18338.68|18338.68|18341.66|18341.66|18341.66|18341.66|18338.68|18338.68|0
1641916670000|2022-01-11 15:57:50|18342.15|18342.15|18342.15|18342.15|18342.15|18342.15|18342.15|18342.15|0
1641916690000|2022-01-11 15:58:10|18342.64|18342.64|18343.13|18343.13|18343.13|18343.13|18342.64|18342.64|0
1641916750000|2022-01-11 15:59:10|18359.21|18359.21|18359.21|18359.21|18359.21|18359.21|18359.21|18359.21|0
1641916780000|2022-01-11 15:59:40|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|0
1641916810000|2022-01-11 16:00:10|18354.15|18354.15|18354.15|18354.15|18354.15|18354.15|18354.15|18354.15|0
1641916820000|2022-01-11 16:00:20|18353.39|18353.39|18353.39|18353.39|18353.39|18353.39|18353.39|18353.39|0
1641916860000|2022-01-11 16:01:00|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|0
1641916870000|2022-01-11 16:01:10|18356.49|18356.49|18356.49|18356.49|18356.49|18356.49|18356.49|18356.49|0
1641916890000|2022-01-11 16:01:30|18360.98|18360.98|18359.7|18359.7|18360.98|18360.98|18359.7|18359.7|0
1641916970000|2022-01-11 16:02:50|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|0
1641917000000|2022-01-11 16:03:20|18367.69|18367.69|18367.69|18367.69|18367.69|18367.69|18367.69|18367.69|0
1641917010000|2022-01-11 16:03:30|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|0
1641917020000|2022-01-11 16:03:40|18380.68|18380.68|18381.32|18381.32|18381.32|18381.32|18380.68|18380.68|0
1641917030000|2022-01-11 16:03:50|18388.98|18388.98|18389.46|18389.46|18389.46|18389.46|18388.98|18388.98|0
1641917060000|2022-01-11 16:04:20|18383.73|18383.73|18385.02|18385.02|18385.02|18385.02|18383.73|18383.73|0
1641917080000|2022-01-11 16:04:40|18381.92|18381.92|18389.62|18389.62|18389.62|18389.62|18381.92|18381.92|0
1641917090000|2022-01-11 16:04:50|18390.26|18390.26|18385.77|18385.77|18390.26|18390.26|18385.77|18385.77|0
1641917100000|2022-01-11 16:05:00|18387.05|18387.05|18385.88|18385.88|18390.26|18390.26|18385.88|18385.88|0
1641917120000|2022-01-11 16:05:20|18388.98|18388.98|18388.98|18388.98|18388.98|18388.98|18388.98|18388.98|0
1641917130000|2022-01-11 16:05:30|18387.85|18387.85|18389.13|18389.13|18389.77|18389.77|18387.85|18387.85|0
1641917150000|2022-01-11 16:05:50|18392.23|18392.23|18382.34|18382.34|18392.23|18392.23|18376.14|18376.14|0
1641917160000|2022-01-11 16:06:00|18384.22|18384.22|18384.22|18384.22|18384.22|18384.22|18384.22|18384.22|0
1641917170000|2022-01-11 16:06:10|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|0
1641917190000|2022-01-11 16:06:30|18380.74|18380.74|18380.74|18380.74|18380.74|18380.74|18380.74|18380.74|0
1641917200000|2022-01-11 16:06:40|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|0
1641917210000|2022-01-11 16:06:50|18378.29|18378.29|18379.57|18379.57|18379.57|18379.57|18378.29|18378.29|0
1641917220000|2022-01-11 16:07:00|18380.06|18380.06|18383.16|18383.16|18383.16|18383.16|18376.96|18376.96|0
1641917240000|2022-01-11 16:07:20|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|0
1641917250000|2022-01-11 16:07:30|18386.25|18386.25|18386.25|18386.25|18386.25|18386.25|18386.25|18386.25|0
1641917270000|2022-01-11 16:07:50|18383.16|18383.16|18386.25|18386.25|18386.25|18386.25|18383.16|18383.16|0
1641917290000|2022-01-11 16:08:10|18387.54|18387.54|18389.46|18389.46|18389.46|18389.46|18387.54|18387.54|0
1641917300000|2022-01-11 16:08:20|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|0
1641917310000|2022-01-11 16:08:30|18389.46|18389.46|18382.71|18382.71|18389.46|18389.46|18378.86|18378.86|0
1641917320000|2022-01-11 16:08:40|18383.46|18383.46|18384.22|18384.22|18384.22|18384.22|18383.46|18383.46|0
1641917330000|2022-01-11 16:08:50|18383.73|18383.73|18382.57|18382.57|18385.01|18385.01|18382.57|18382.57|0
1641917340000|2022-01-11 16:09:00|18379.48|18379.48|18382.64|18382.64|18382.64|18382.64|18378.57|18378.57|0
1641917350000|2022-01-11 16:09:10|18383.66|18383.66|18384.41|18384.41|18386.29|18386.29|18383.66|18383.66|0
1641917360000|2022-01-11 16:09:20|18384.79|18384.79|18380.19|18380.19|18384.79|18384.79|18380.19|18380.19|0
1641917370000|2022-01-11 16:09:30|18383.92|18383.92|18383.92|18383.92|18383.92|18383.92|18383.92|18383.92|0
1641917390000|2022-01-11 16:09:50|18387.77|18387.77|18393.61|18393.61|18393.61|18393.61|18387.77|18387.77|0
1641917410000|2022-01-11 16:10:10|18387.42|18387.42|18387.42|18387.42|18387.42|18387.42|18387.42|18387.42|0
1641917420000|2022-01-11 16:10:20|18390.43|18390.43|18402.06|18402.06|18405.16|18405.16|18390.43|18390.43|0
1641917430000|2022-01-11 16:10:30|18402.55|18402.55|18402.55|18402.55|18402.55|18402.55|18402.55|18402.55|0
1641917440000|2022-01-11 16:10:40|18404.06|18404.06|18409.83|18409.83|18409.83|18409.83|18404.06|18404.06|0
1641917450000|2022-01-11 16:10:50|18408.86|18408.86|18407.68|18407.68|18409.95|18409.95|18407.68|18407.68|0
1641917460000|2022-01-11 16:11:00|18404.58|18404.58|18404.58|18404.58|18404.58|18404.58|18404.58|18404.58|0
1641917470000|2022-01-11 16:11:10|18408.54|18408.54|18408.01|18408.01|18408.54|18408.54|18407.04|18407.04|0
1641917480000|2022-01-11 16:11:20|18404.92|18404.92|18404.16|18404.16|18404.92|18404.92|18404.16|18404.16|0
1641917500000|2022-01-11 16:11:40|18403.03|18403.03|18399.18|18399.18|18403.03|18403.03|18399.18|18399.18|0
1641917510000|2022-01-11 16:11:50|18401.69|18401.69|18401.69|18401.69|18401.69|18401.69|18401.69|18401.69|0
1641917520000|2022-01-11 16:12:00|18402.18|18402.18|18417.42|18417.42|18417.42|18417.42|18402.18|18402.18|0
1641917530000|2022-01-11 16:12:10|18416.3|18416.3|18416.3|18416.3|18416.3|18416.3|18416.3|18416.3|0
1641917540000|2022-01-11 16:12:20|18415.54|18415.54|18409.69|18409.69|18415.54|18415.54|18409.69|18409.69|0
1641917550000|2022-01-11 16:12:30|18404.29|18404.29|18403.16|18403.16|18404.29|18404.29|18402.79|18402.79|0
1641917560000|2022-01-11 16:12:40|18402.41|18402.41|18402.41|18402.41|18402.41|18402.41|18402.41|18402.41|0
1641917570000|2022-01-11 16:12:50|18403.39|18403.39|18400.29|18400.29|18403.39|18403.39|18400.29|18400.29|0
1641917580000|2022-01-11 16:13:00|18405.56|18405.56|18409.03|18409.03|18409.03|18409.03|18405.56|18405.56|0
1641917590000|2022-01-11 16:13:10|18406.47|18406.47|18416.24|18416.24|18416.24|18416.24|18406.47|18406.47|0
1641917610000|2022-01-11 16:13:30|18416.62|18416.62|18417|18417|18417|18417|18416.24|18416.24|0
1641917620000|2022-01-11 16:13:40|18417.48|18417.48|18417.48|18417.48|18417.48|18417.48|18417.48|18417.48|0
1641917630000|2022-01-11 16:13:50|18420.58|18420.58|18424.43|18424.43|18424.43|18424.43|18420.58|18420.58|0
1641917640000|2022-01-11 16:14:00|18424.92|18424.92|18424.92|18424.92|18428.01|18428.01|18424.92|18424.92|0
1641917650000|2022-01-11 16:14:10|18428.01|18428.01|18428.01|18428.01|18428.01|18428.01|18428.01|18428.01|0
1641917660000|2022-01-11 16:14:20|18424.92|18424.92|18425.67|18425.67|18428.77|18428.77|18424.92|18424.92|0
1641917670000|2022-01-11 16:14:30|18426.42|18426.42|18426.42|18426.42|18426.42|18426.42|18426.42|18426.42|0
1641917680000|2022-01-11 16:14:40|18426.05|18426.05|18417.71|18417.71|18426.05|18426.05|18415.78|18415.78|0
1641917690000|2022-01-11 16:14:50|18418.99|18418.99|18415.64|18415.64|18418.99|18418.99|18415.64|18415.64|0
1641917700000|2022-01-11 16:15:00|18412.55|18412.55|18412.55|18412.55|18412.55|18412.55|18412.55|18412.55|0
1641917720000|2022-01-11 16:15:20|18412.95|18412.95|18412.95|18412.95|18412.95|18412.95|18412.95|18412.95|0
1641917730000|2022-01-11 16:15:30|18404.36|18404.36|18404.36|18404.36|18404.36|18404.36|18404.36|18404.36|0
1641917750000|2022-01-11 16:15:50|18388.27|18388.27|18387.63|18387.63|18388.27|18388.27|18387.63|18387.63|0
1641917760000|2022-01-11 16:16:00|18385.68|18385.68|18385.68|18385.68|18385.68|18385.68|18385.68|18385.68|0
1641917780000|2022-01-11 16:16:20|18371|18371|18369.9|18369.9|18371.55|18371.55|18369.9|18369.9|0
1641917800000|2022-01-11 16:16:40|18371.79|18371.79|18370.55|18370.55|18371.79|18371.79|18370.17|18370.17|0
1641917810000|2022-01-11 16:16:50|18371.03|18371.03|18370.28|18370.28|18371.03|18371.03|18370.28|18370.28|0
1641917820000|2022-01-11 16:17:00|18386.37|18386.37|18386.37|18386.37|18386.37|18386.37|18386.37|18386.37|0
1641917830000|2022-01-11 16:17:10|18387.12|18387.12|18386.74|18386.74|18387.87|18387.87|18386.74|18386.74|0
1641917840000|2022-01-11 16:17:20|18387.38|18387.38|18387.38|18387.38|18387.38|18387.38|18387.38|18387.38|0
1641917850000|2022-01-11 16:17:30|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|0
1641917860000|2022-01-11 16:17:40|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|0
1641917870000|2022-01-11 16:17:50|18383.95|18383.95|18383.95|18383.95|18383.95|18383.95|18383.95|18383.95|0
1641917890000|2022-01-11 16:18:10|18382.67|18382.67|18382.67|18382.67|18382.67|18382.67|18382.67|18382.67|0
1641917910000|2022-01-11 16:18:30|18376.48|18376.48|18379.57|18379.57|18379.57|18379.57|18376.48|18376.48|0
1641917920000|2022-01-11 16:18:40|18382.78|18382.78|18382.78|18382.78|18382.78|18382.78|18382.78|18382.78|0
1641917960000|2022-01-11 16:19:20|18383.42|18383.42|18383.42|18383.42|18383.42|18383.42|18383.42|18383.42|0
1641917970000|2022-01-11 16:19:30|18384.71|18384.71|18384.71|18384.71|18384.71|18384.71|18384.71|18384.71|0
1641917980000|2022-01-11 16:19:40|18385.99|18385.99|18384.04|18384.04|18385.99|18385.99|18384.04|18384.04|0
1641918010000|2022-01-11 16:20:10|18390.04|18390.04|18389.49|18389.49|18390.04|18390.04|18389.49|18389.49|0
1641918020000|2022-01-11 16:20:20|18392.58|18392.58|18392.58|18392.58|18392.58|18392.58|18392.58|18392.58|0
1641918030000|2022-01-11 16:20:30|18394.51|18394.51|18398.36|18398.36|18398.36|18398.36|18394.51|18394.51|0
1641918040000|2022-01-11 16:20:40|18417.54|18417.54|18417.54|18417.54|18417.54|18417.54|18417.54|18417.54|0
1641918050000|2022-01-11 16:20:50|18418.82|18418.82|18418.82|18418.82|18418.82|18418.82|18418.82|18418.82|0
1641918070000|2022-01-11 16:21:10|18418.45|18418.45|18419.17|18419.17|18419.54|18419.54|18418.45|18418.45|0
1641918090000|2022-01-11 16:21:30|18419.92|18419.92|18435.34|18435.34|18435.34|18435.34|18418.46|18418.46|0
1641918110000|2022-01-11 16:21:50|18434.85|18434.85|18434.36|18434.36|18434.85|18434.85|18434.36|18434.36|0
1641918120000|2022-01-11 16:22:00|18435.46|18435.46|18435.46|18435.46|18435.46|18435.46|18435.46|18435.46|0
1641918130000|2022-01-11 16:22:10|18442.4|18442.4|18442.4|18442.4|18442.4|18442.4|18442.4|18442.4|0
1641918160000|2022-01-11 16:22:40|18443.69|18443.69|18446.17|18446.17|18446.17|18446.17|18442.59|18442.59|0
1641918170000|2022-01-11 16:22:50|18446.66|18446.66|18447.26|18447.26|18448.61|18448.61|18446.66|18446.66|0
1641918180000|2022-01-11 16:23:00|18445.63|18445.63|18445.57|18445.57|18446.61|18446.61|18445.57|18445.57|0
1641918190000|2022-01-11 16:23:10|18446.06|18446.06|18456.32|18456.32|18456.32|18456.32|18446.06|18446.06|0
1641918200000|2022-01-11 16:23:20|18453.23|18453.23|18453.23|18453.23|18453.23|18453.23|18453.23|18453.23|0
1641918210000|2022-01-11 16:23:30|18450.66|18450.66|18452.58|18452.58|18452.58|18452.58|18450.66|18450.66|0
1641918220000|2022-01-11 16:23:40|18456.7|18456.7|18456.32|18456.32|18456.7|18456.7|18456.32|18456.32|0
1641918230000|2022-01-11 16:23:50|18453.23|18453.23|18457.18|18457.18|18457.18|18457.18|18453.23|18453.23|0
1641918240000|2022-01-11 16:24:00|18458.16|18458.16|18475.53|18475.53|18475.53|18475.53|18458.16|18458.16|0
1641918250000|2022-01-11 16:24:10|18477.03|18477.03|18479.6|18479.6|18479.6|18479.6|18477.03|18477.03|0
1641918260000|2022-01-11 16:24:20|18483.18|18483.18|18482.21|18482.21|18483.18|18483.18|18482.21|18482.21|0
1641918270000|2022-01-11 16:24:30|18483.18|18483.18|18483.07|18483.07|18484.35|18484.35|18482.43|18482.43|0
1641918280000|2022-01-11 16:24:40|18482.69|18482.69|18483.45|18483.45|18483.45|18483.45|18482.69|18482.69|0
1641918290000|2022-01-11 16:24:50|18486.54|18486.54|18486.54|18486.54|18486.54|18486.54|18486.54|18486.54|0
1641918300000|2022-01-11 16:25:00|18480.99|18480.99|18487.19|18487.19|18487.19|18487.19|18480.99|18480.99|0
1641918310000|2022-01-11 16:25:10|18488.85|18488.85|18488.31|18488.31|18488.85|18488.85|18488.31|18488.31|0
1641918320000|2022-01-11 16:25:20|18487.94|18487.94|18489.44|18489.44|18489.44|18489.44|18484.84|18484.84|0
1641918330000|2022-01-11 16:25:30|18489.93|18489.93|18507.85|18507.85|18511.59|18511.59|18489.93|18489.93|0
1641918340000|2022-01-11 16:25:40|18510.95|18510.95|18500.01|18500.01|18510.95|18510.95|18500.01|18500.01|0
1641918350000|2022-01-11 16:25:50|18499.64|18499.64|18495.44|18495.44|18499.64|18499.64|18495.44|18495.44|0
1641918360000|2022-01-11 16:26:00|18492.35|18492.35|18489.78|18489.78|18492.35|18492.35|18489.78|18489.78|0
1641918370000|2022-01-11 16:26:10|18490.27|18490.27|18490.27|18490.27|18490.27|18490.27|18490.27|18490.27|0
1641918380000|2022-01-11 16:26:20|18490.75|18490.75|18490.75|18490.75|18490.75|18490.75|18490.75|18490.75|0
1641918390000|2022-01-11 16:26:30|18493.85|18493.85|18477.52|18477.52|18493.85|18493.85|18477.52|18477.52|0
1641918400000|2022-01-11 16:26:40|18478.99|18478.99|18469.7|18469.7|18478.99|18478.99|18469.7|18469.7|0
1641918410000|2022-01-11 16:26:50|18472.79|18472.79|18473.92|18473.92|18473.92|18473.92|18472.79|18472.79|0
1641918420000|2022-01-11 16:27:00|18472|18472|18473.92|18473.92|18473.92|18473.92|18472|18472|0
1641918430000|2022-01-11 16:27:10|18473.89|18473.89|18475.18|18475.18|18475.18|18475.18|18473.89|18473.89|0
1641918440000|2022-01-11 16:27:20|18468.98|18468.98|18468.98|18468.98|18468.98|18468.98|18468.98|18468.98|0
1641918460000|2022-01-11 16:27:40|18472.08|18472.08|18470.27|18470.27|18472.08|18472.08|18468.98|18468.98|0
1641918470000|2022-01-11 16:27:50|18471.39|18471.39|18471.39|18471.39|18471.39|18471.39|18471.39|18471.39|0
1641918480000|2022-01-11 16:28:00|18468.19|18468.19|18471.28|18471.28|18471.28|18471.28|18468.19|18468.19|0
1641918490000|2022-01-11 16:28:10|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|0
1641918500000|2022-01-11 16:28:20|18474.69|18474.69|18476.89|18476.89|18476.89|18476.89|18474.69|18474.69|0
1641918510000|2022-01-11 16:28:30|18475.76|18475.76|18479.61|18479.61|18479.61|18479.61|18475.76|18475.76|0
1641918520000|2022-01-11 16:28:40|18480.26|18480.26|18477.16|18477.16|18480.26|18480.26|18477.16|18477.16|0
1641918530000|2022-01-11 16:28:50|18480.26|18480.26|18480.26|18480.26|18480.26|18480.26|18480.26|18480.26|0
1641918540000|2022-01-11 16:29:00|18477.16|18477.16|18480.26|18480.26|18480.26|18480.26|18477.16|18477.16|0
1641918550000|2022-01-11 16:29:10|18474.75|18474.75|18477.84|18477.84|18477.84|18477.84|18474.75|18474.75|0
1641918560000|2022-01-11 16:29:20|18471.65|18471.65|18478.25|18478.25|18478.25|18478.25|18471.65|18471.65|0
1641918570000|2022-01-11 16:29:30|18479.53|18479.53|18482.74|18482.74|18484.09|18484.09|18476.92|18476.92|0
1641918580000|2022-01-11 16:29:40|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|0
1641918590000|2022-01-11 16:29:50|18480.28|18480.28|18477.19|18477.19|18480.28|18480.28|18477.19|18477.19|0
1641975300000|2022-01-12 08:15:00|18531.2|18531.2|18540.49|18540.49|18540.49|18540.49|18531.2|18531.2|0
1641975310000|2022-01-12 08:15:10|18546.68|18546.68|18546.68|18546.68|18546.68|18546.68|18546.68|18546.68|0
1641975320000|2022-01-12 08:15:20|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|0
1641975330000|2022-01-12 08:15:30|18572.71|18572.71|18572.71|18572.71|18572.71|18572.71|18572.71|18572.71|0
1641975340000|2022-01-12 08:15:40|18569.62|18569.62|18569.62|18569.62|18569.62|18569.62|18569.62|18569.62|0
1641975350000|2022-01-12 08:15:50|18567.16|18567.16|18573.36|18573.36|18573.36|18573.36|18567.16|18567.16|0
1641975360000|2022-01-12 08:16:00|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|0
1641975440000|2022-01-12 08:17:20|18577.09|18577.09|18571.7|18571.7|18580.99|18580.99|18571.7|18571.7|0
1641975450000|2022-01-12 08:17:30|18574.8|18574.8|18577.9|18577.9|18577.9|18577.9|18574.8|18574.8|0
1641975470000|2022-01-12 08:17:50|18577.52|18577.52|18577.52|18577.52|18577.52|18577.52|18577.52|18577.52|0
1641975480000|2022-01-12 08:18:00|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|18577.15|0
1641975500000|2022-01-12 08:18:20|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|0
1641975570000|2022-01-12 08:19:30|18571.7|18571.7|18571.7|18571.7|18571.7|18571.7|18571.7|18571.7|0
1641975600000|2022-01-12 08:20:00|18593.38|18593.38|18587.19|18587.19|18593.38|18593.38|18577.9|18577.9|0
1641975610000|2022-01-12 08:20:10|18591.68|18591.68|18592.32|18592.32|18592.32|18592.32|18591.68|18591.68|0
1641975630000|2022-01-12 08:20:30|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|0
1641975650000|2022-01-12 08:20:50|18598.05|18598.05|18599.93|18599.93|18599.93|18599.93|18598.05|18598.05|0
1641975660000|2022-01-12 08:21:00|18603.03|18603.03|18625.55|18625.55|18625.55|18625.55|18603.03|18603.03|0
1641975670000|2022-01-12 08:21:10|18625.07|18625.07|18628.16|18628.16|18628.16|18628.16|18625.07|18625.07|0
1641975680000|2022-01-12 08:21:20|18632.01|18632.01|18628.92|18628.92|18632.01|18632.01|18628.92|18628.92|0
1641975700000|2022-01-12 08:21:40|18626.35|18626.35|18626.35|18626.35|18626.35|18626.35|18626.35|18626.35|0
1641975730000|2022-01-12 08:22:10|18629.09|18629.09|18629.09|18629.09|18629.09|18629.09|18629.09|18629.09|0
1641975760000|2022-01-12 08:22:40|18632.94|18632.94|18632.94|18632.94|18632.94|18632.94|18632.94|18632.94|0
1641975780000|2022-01-12 08:23:00|18631.06|18631.06|18631.06|18631.06|18631.06|18631.06|18631.06|18631.06|0
1641975800000|2022-01-12 08:23:20|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|0
1641975820000|2022-01-12 08:23:40|18616.64|18616.64|18616.64|18616.64|18616.64|18616.64|18616.64|18616.64|0
1641975830000|2022-01-12 08:23:50|18622.83|18622.83|18622.83|18622.83|18622.83|18622.83|18622.83|18622.83|0
1641975840000|2022-01-12 08:24:00|18616.64|18616.64|18616.64|18616.64|18616.64|18616.64|18616.64|18616.64|0
1641975910000|2022-01-12 08:25:10|18612.5|18612.5|18612.5|18612.5|18612.5|18612.5|18612.5|18612.5|0
1641975920000|2022-01-12 08:25:20|18621.77|18621.77|18615.91|18615.91|18621.77|18621.77|18615.91|18615.91|0
1641975950000|2022-01-12 08:25:50|18631.4|18631.4|18615.91|18615.91|18631.4|18631.4|18615.91|18615.91|0
1641976000000|2022-01-12 08:26:40|18612.15|18612.15|18611.02|18611.02|18612.15|18612.15|18611.02|18611.02|0
1641976010000|2022-01-12 08:26:50|18606.88|18606.88|18605.6|18605.6|18606.88|18606.88|18605.6|18605.6|0
1641976020000|2022-01-12 08:27:00|18602.5|18602.5|18602.5|18602.5|18602.5|18602.5|18602.5|18602.5|0
1641976030000|2022-01-12 08:27:10|18599.41|18599.41|18596.31|18596.31|18599.41|18599.41|18596.31|18596.31|0
1641976100000|2022-01-12 08:28:20|18595.21|18595.21|18593.02|18593.02|18595.21|18595.21|18593.02|18593.02|0
1641976140000|2022-01-12 08:29:00|18596.11|18596.11|18596.11|18596.11|18596.11|18596.11|18596.11|18596.11|0
1641976200000|2022-01-12 08:30:00|18598.04|18598.04|18598.04|18598.04|18598.04|18598.04|18598.04|18598.04|0
1641976270000|2022-01-12 08:31:10|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|0
1641976330000|2022-01-12 08:32:10|18601.68|18601.68|18601.68|18601.68|18601.68|18601.68|18601.68|18601.68|0
1641976380000|2022-01-12 08:33:00|18604.78|18604.78|18601.68|18601.68|18604.78|18604.78|18601.68|18601.68|0
1641976390000|2022-01-12 08:33:10|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|0
1641976400000|2022-01-12 08:33:20|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|0
1641976440000|2022-01-12 08:34:00|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|0
1641976450000|2022-01-12 08:34:10|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|0
1641976480000|2022-01-12 08:34:40|18602.55|18602.55|18602|18602|18602.55|18602.55|18602|18602|0
1641976510000|2022-01-12 08:35:10|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|0
1641976520000|2022-01-12 08:35:20|18600.72|18600.72|18600.72|18600.72|18600.72|18600.72|18600.72|18600.72|0
1641976540000|2022-01-12 08:35:40|18591.43|18591.43|18591.43|18591.43|18591.43|18591.43|18591.43|18591.43|0
1641976560000|2022-01-12 08:36:00|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|0
1641976570000|2022-01-12 08:36:10|18595.17|18595.17|18592.07|18592.07|18595.17|18595.17|18592.07|18592.07|0
1641976660000|2022-01-12 08:37:40|18598.26|18598.26|18601.36|18601.36|18601.36|18601.36|18598.26|18598.26|0
1641976680000|2022-01-12 08:38:00|18603.93|18603.93|18603.93|18603.93|18603.93|18603.93|18603.93|18603.93|0
1641976690000|2022-01-12 08:38:10|18597.73|18597.73|18599.66|18599.66|18599.66|18599.66|18597.73|18597.73|0
1641976700000|2022-01-12 08:38:20|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|0
1641976710000|2022-01-12 08:38:30|18592.05|18592.05|18592.05|18592.05|18592.05|18592.05|18592.05|18592.05|0
1641976770000|2022-01-12 08:39:30|18598.24|18598.24|18601.34|18601.34|18601.34|18601.34|18598.24|18598.24|0
1641976800000|2022-01-12 08:40:00|18598.77|18598.77|18598.77|18598.77|18598.77|18598.77|18598.77|18598.77|0
1641976810000|2022-01-12 08:40:10|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|0
1641976820000|2022-01-12 08:40:20|18579.59|18579.59|18579.59|18579.59|18579.59|18579.59|18579.59|18579.59|0
1641976840000|2022-01-12 08:40:40|18581.51|18581.51|18581.51|18581.51|18581.51|18581.51|18581.51|18581.51|0
1641976910000|2022-01-12 08:41:50|18587.71|18587.71|18585.14|18585.14|18587.71|18587.71|18585.14|18585.14|0
1641976920000|2022-01-12 08:42:00|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1641976930000|2022-01-12 08:42:10|18575.85|18575.85|18575.85|18575.85|18575.85|18575.85|18575.85|18575.85|0
1641976950000|2022-01-12 08:42:30|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1641976960000|2022-01-12 08:42:40|18572.75|18572.75|18578.95|18578.95|18578.95|18578.95|18572.75|18572.75|0
1641976980000|2022-01-12 08:43:00|18582.04|18582.04|18582.04|18582.04|18582.04|18582.04|18582.04|18582.04|0
1641976990000|2022-01-12 08:43:10|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1641977040000|2022-01-12 08:44:00|18580.23|18580.23|18580.23|18580.23|18580.23|18580.23|18580.23|18580.23|0
1641977090000|2022-01-12 08:44:50|18578.03|18578.03|18581.42|18581.42|18581.42|18581.42|18578.03|18578.03|0
1641977110000|2022-01-12 08:45:10|18590.71|18590.71|18591.26|18591.26|18591.26|18591.26|18590.71|18590.71|0
1641977120000|2022-01-12 08:45:20|18588.16|18588.16|18588.16|18588.16|18588.16|18588.16|18588.16|18588.16|0
1641977130000|2022-01-12 08:45:30|18591.26|18591.26|18596.39|18596.39|18596.39|18596.39|18591.26|18591.26|0
1641977140000|2022-01-12 08:45:40|18599.49|18599.49|18599.49|18599.49|18599.49|18599.49|18599.49|18599.49|0
1641977150000|2022-01-12 08:45:50|18601.14|18601.14|18601.68|18601.68|18601.68|18601.68|18601.14|18601.14|0
1641977170000|2022-01-12 08:46:10|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|0
1641977190000|2022-01-12 08:46:30|18604.78|18604.78|18604.78|18604.78|18604.78|18604.78|18604.78|18604.78|0
1641977200000|2022-01-12 08:46:40|18601.68|18601.68|18601.68|18601.68|18601.68|18601.68|18601.68|18601.68|0
1641977220000|2022-01-12 08:47:00|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|0
1641977290000|2022-01-12 08:48:10|18605.38|18605.38|18605.38|18605.38|18605.38|18605.38|18605.38|18605.38|0
1641977310000|2022-01-12 08:48:30|18611.57|18611.57|18608.48|18608.48|18611.57|18611.57|18608.48|18608.48|0
1641977320000|2022-01-12 08:48:40|18614.67|18614.67|18611.57|18611.57|18614.67|18614.67|18611.57|18611.57|0
1641977350000|2022-01-12 08:49:10|18608.48|18608.48|18608.48|18608.48|18608.48|18608.48|18608.48|18608.48|0
1641977410000|2022-01-12 08:50:10|18604.63|18604.63|18604.63|18604.63|18604.63|18604.63|18604.63|18604.63|0
1641977420000|2022-01-12 08:50:20|18604.08|18604.08|18600.98|18600.98|18604.08|18604.08|18600.98|18600.98|0
1641977470000|2022-01-12 08:51:10|18599.88|18599.88|18599.34|18599.34|18599.88|18599.88|18599.34|18599.34|0
1641977480000|2022-01-12 08:51:20|18602.43|18602.43|18599.34|18599.34|18602.43|18602.43|18599.34|18599.34|0
1641977550000|2022-01-12 08:52:30|18602.43|18602.43|18602.43|18602.43|18602.43|18602.43|18602.43|18602.43|0
1641977620000|2022-01-12 08:53:40|18604.36|18604.36|18604.36|18604.36|18604.36|18604.36|18604.36|18604.36|0
1641977690000|2022-01-12 08:54:50|18603.38|18603.38|18603.38|18603.38|18603.38|18603.38|18603.38|18603.38|0
1641977730000|2022-01-12 08:55:30|18601.74|18601.74|18601.74|18601.74|18601.74|18601.74|18601.74|18601.74|0
1641977740000|2022-01-12 08:55:40|18599.81|18599.81|18599.81|18599.81|18599.81|18599.81|18599.81|18599.81|0
1641977750000|2022-01-12 08:55:50|18602.91|18602.91|18599.81|18599.81|18602.91|18602.91|18599.81|18599.81|0
1641977790000|2022-01-12 08:56:30|18596.42|18596.42|18603.23|18603.23|18603.23|18603.23|18596.42|18596.42|0
1641977860000|2022-01-12 08:57:40|18601.77|18601.77|18601.77|18601.77|18601.77|18601.77|18601.77|18601.77|0
1641977870000|2022-01-12 08:57:50|18598.67|18598.67|18598.67|18598.67|18598.67|18598.67|18598.67|18598.67|0
1641977940000|2022-01-12 08:59:00|18601.77|18601.77|18603.65|18603.65|18603.65|18603.65|18601.77|18601.77|0
1641977950000|2022-01-12 08:59:10|18602.36|18602.36|18596.7|18596.7|18602.36|18602.36|18596.7|18596.7|0
1641977970000|2022-01-12 08:59:30|18598.63|18598.63|18598.63|18598.63|18598.63|18598.63|18598.63|18598.63|0
1641978000000|2022-01-12 09:00:00|18597.98|18597.98|18600.7|18600.7|18601.08|18601.08|18597.98|18597.98|0
1641978010000|2022-01-12 09:00:10|18603.8|18603.8|18603.8|18603.8|18603.8|18603.8|18603.8|18603.8|0
1641978020000|2022-01-12 09:00:20|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|0
1641978050000|2022-01-12 09:00:50|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|0
1641978090000|2022-01-12 09:01:30|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|0
1641978130000|2022-01-12 09:02:10|18606.14|18606.14|18600.88|18600.88|18606.14|18606.14|18600.88|18600.88|0
1641978150000|2022-01-12 09:02:30|18597.78|18597.78|18597.78|18597.78|18597.78|18597.78|18597.78|18597.78|0
1641978180000|2022-01-12 09:03:00|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|0
1641978220000|2022-01-12 09:03:40|18598.38|18598.38|18594.62|18594.62|18598.38|18598.38|18594.62|18594.62|0
1641978240000|2022-01-12 09:04:00|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|0
1641978300000|2022-01-12 09:05:00|18594.62|18594.62|18594.62|18594.62|18594.62|18594.62|18594.62|18594.62|0
1641978310000|2022-01-12 09:05:10|18593.52|18593.52|18593.52|18593.52|18593.52|18593.52|18593.52|18593.52|0
1641978330000|2022-01-12 09:05:30|18594.07|18594.07|18594.62|18594.62|18594.62|18594.62|18594.07|18594.07|0
1641978370000|2022-01-12 09:06:10|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|0
1641978390000|2022-01-12 09:06:30|18599|18599|18599|18599|18599|18599|18599|18599|0
1641978440000|2022-01-12 09:07:20|18595.9|18595.9|18592.81|18592.81|18595.9|18595.9|18592.81|18592.81|0
1641978450000|2022-01-12 09:07:30|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|0
1641978510000|2022-01-12 09:08:30|18597.83|18597.83|18597.83|18597.83|18597.83|18597.83|18597.83|18597.83|0
1641978560000|2022-01-12 09:09:20|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|0
1641978570000|2022-01-12 09:09:30|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|0
1641978590000|2022-01-12 09:09:50|18600.43|18600.43|18600.43|18600.43|18600.43|18600.43|18600.43|18600.43|0
1641978630000|2022-01-12 09:10:30|18603.53|18603.53|18600.43|18600.43|18603.53|18603.53|18600.43|18600.43|0
1641978670000|2022-01-12 09:11:10|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|0
1641978690000|2022-01-12 09:11:30|18600.43|18600.43|18600.43|18600.43|18600.43|18600.43|18600.43|18600.43|0
1641978730000|2022-01-12 09:12:10|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|0
1641978820000|2022-01-12 09:13:40|18595.41|18595.41|18595.41|18595.41|18595.41|18595.41|18595.41|18595.41|0
1641978870000|2022-01-12 09:14:30|18601.6|18601.6|18601.6|18601.6|18601.6|18601.6|18601.6|18601.6|0
1641978880000|2022-01-12 09:14:40|18604.7|18604.7|18604.7|18604.7|18604.7|18604.7|18604.7|18604.7|0
1641978950000|2022-01-12 09:15:50|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|0
1641978960000|2022-01-12 09:16:00|18609.26|18609.26|18609.26|18609.26|18609.26|18609.26|18609.26|18609.26|0
1641979030000|2022-01-12 09:17:10|18606.69|18606.69|18598.69|18598.69|18607.98|18607.98|18598.69|18598.69|0
1641979090000|2022-01-12 09:18:10|18602.54|18602.54|18602.54|18602.54|18602.54|18602.54|18602.54|18602.54|0
1641979230000|2022-01-12 09:20:30|18605.63|18605.63|18605.63|18605.63|18605.63|18605.63|18605.63|18605.63|0
1641979260000|2022-01-12 09:21:00|18606.73|18606.73|18606.73|18606.73|18606.73|18606.73|18606.73|18606.73|0
1641979270000|2022-01-12 09:21:10|18612.92|18612.92|18612.92|18612.92|18612.92|18612.92|18612.92|18612.92|0
1641979280000|2022-01-12 09:21:20|18615.85|18615.85|18615.85|18615.85|18615.85|18615.85|18615.85|18615.85|0
1641979310000|2022-01-12 09:21:50|18609.66|18609.66|18609.66|18609.66|18609.66|18609.66|18609.66|18609.66|0
1641979320000|2022-01-12 09:22:00|18607.09|18607.09|18605.28|18605.28|18608.38|18608.38|18602.18|18602.18|0
1641979340000|2022-01-12 09:22:20|18602.07|18602.07|18602.07|18602.07|18602.07|18602.07|18602.07|18602.07|0
1641979350000|2022-01-12 09:22:30|18605.17|18605.17|18605.17|18605.17|18605.17|18605.17|18605.17|18605.17|0
1641979400000|2022-01-12 09:23:20|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|0
1641979460000|2022-01-12 09:24:20|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|0
1641979470000|2022-01-12 09:24:30|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|18605.35|0
1641979490000|2022-01-12 09:24:50|18589.26|18589.26|18589.26|18589.26|18589.26|18589.26|18589.26|18589.26|0
1641979510000|2022-01-12 09:25:10|18590.24|18590.24|18591.21|18591.21|18591.21|18591.21|18589.75|18589.75|0
1641979520000|2022-01-12 09:25:20|18590.73|18590.73|18590.73|18590.73|18590.73|18590.73|18590.73|18590.73|0
1641979540000|2022-01-12 09:25:40|18593.29|18593.29|18593.29|18593.29|18593.29|18593.29|18593.29|18593.29|0
1641979550000|2022-01-12 09:25:50|18599.49|18599.49|18602.69|18602.69|18602.69|18602.69|18599.49|18599.49|0
1641979560000|2022-01-12 09:26:00|18598.56|18598.56|18598.56|18598.56|18598.56|18598.56|18598.56|18598.56|0
1641979600000|2022-01-12 09:26:40|18600.02|18600.02|18600.02|18600.02|18600.02|18600.02|18600.02|18600.02|0
1641979670000|2022-01-12 09:27:50|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|0
1641979690000|2022-01-12 09:28:10|18595|18595|18595|18595|18595|18595|18595|18595|0
1641979710000|2022-01-12 09:28:30|18591.9|18591.9|18595|18595|18595|18595|18591.9|18591.9|0
1641979730000|2022-01-12 09:28:50|18591.61|18591.61|18591.61|18591.61|18591.61|18591.61|18591.61|18591.61|0
1641979750000|2022-01-12 09:29:10|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|0
1641979870000|2022-01-12 09:31:10|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|0
1641979880000|2022-01-12 09:31:20|18588.37|18588.37|18588.92|18588.92|18588.92|18588.92|18588.37|18588.37|0
1641979910000|2022-01-12 09:31:50|18587.46|18587.46|18589.38|18589.38|18589.38|18589.38|18587.46|18587.46|0
1641979930000|2022-01-12 09:32:10|18583.19|18583.19|18583.19|18583.19|18583.19|18583.19|18580.09|18580.09|0
1641979940000|2022-01-12 09:32:20|18586.29|18586.29|18586.29|18586.29|18586.29|18586.29|18586.29|18586.29|0
1641979970000|2022-01-12 09:32:50|18583.19|18583.19|18586.29|18586.29|18586.29|18586.29|18583.19|18583.19|0
1641980010000|2022-01-12 09:33:30|18585.8|18585.8|18594.09|18594.09|18594.09|18594.09|18585.8|18585.8|0
1641980020000|2022-01-12 09:33:40|18592.81|18592.81|18592.81|18592.81|18592.81|18592.81|18592.81|18592.81|0
1641980090000|2022-01-12 09:34:50|18589.71|18589.71|18589.71|18589.71|18589.71|18589.71|18586.62|18586.62|0
1641980180000|2022-01-12 09:36:20|18591|18591|18591|18591|18591|18591|18591|18591|0
1641980190000|2022-01-12 09:36:30|18587.9|18587.9|18587.9|18587.9|18591|18591|18587.9|18587.9|0
1641980280000|2022-01-12 09:38:00|18586.62|18586.62|18585.33|18585.33|18586.62|18586.62|18585.33|18585.33|0
1641980330000|2022-01-12 09:38:50|18586.43|18586.43|18597.63|18597.63|18597.63|18597.63|18586.43|18586.43|0
1641980340000|2022-01-12 09:39:00|18600.72|18600.72|18600.72|18600.72|18600.72|18600.72|18600.72|18600.72|0
1641980350000|2022-01-12 09:39:10|18603.82|18603.82|18603.82|18603.82|18603.82|18603.82|18603.82|18603.82|0
1641980380000|2022-01-12 09:39:40|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|0
1641980390000|2022-01-12 09:39:50|18599.58|18599.58|18599.58|18599.58|18599.58|18599.58|18599.58|18599.58|0
1641980400000|2022-01-12 09:40:00|18602.68|18602.68|18602.68|18602.68|18602.68|18602.68|18602.68|18602.68|0
1641980420000|2022-01-12 09:40:20|18604.14|18604.14|18602.68|18602.68|18604.14|18604.14|18602.68|18602.68|0
1641980470000|2022-01-12 09:41:10|18602.13|18602.13|18601.03|18601.03|18602.13|18602.13|18601.03|18601.03|0
1641980570000|2022-01-12 09:42:50|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1641980580000|2022-01-12 09:43:00|18601.03|18601.03|18601.03|18601.03|18601.03|18601.03|18601.03|18601.03|0
1641980590000|2022-01-12 09:43:10|18602.54|18602.54|18605.63|18605.63|18605.63|18605.63|18602.54|18602.54|0
1641980610000|2022-01-12 09:43:30|18606.01|18606.01|18606.01|18606.01|18606.01|18606.01|18606.01|18606.01|0
1641980620000|2022-01-12 09:43:40|18606.99|18606.99|18606.5|18606.5|18606.99|18606.99|18606.5|18606.5|0
1641980630000|2022-01-12 09:43:50|18604.62|18604.62|18601.23|18601.23|18604.62|18604.62|18601.23|18601.23|0
1641980720000|2022-01-12 09:45:20|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|0
1641980840000|2022-01-12 09:47:20|18596.85|18596.85|18599.95|18599.95|18599.95|18599.95|18596.85|18596.85|0
1641980990000|2022-01-12 09:49:50|18605.08|18605.08|18605.08|18605.08|18605.08|18605.08|18605.08|18605.08|0
1641981060000|2022-01-12 09:51:00|18608.18|18608.18|18608.18|18608.18|18608.18|18608.18|18608.18|18608.18|0
1641981080000|2022-01-12 09:51:20|18609.31|18609.31|18615.5|18615.5|18615.5|18615.5|18609.31|18609.31|0
1641981160000|2022-01-12 09:52:40|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|0
1641981180000|2022-01-12 09:53:00|18610.48|18610.48|18610.48|18610.48|18610.48|18610.48|18610.48|18610.48|0
1641981230000|2022-01-12 09:53:50|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|0
1641981260000|2022-01-12 09:54:20|18608.86|18608.86|18608.49|18608.49|18608.86|18608.86|18608.49|18608.49|0
1641981330000|2022-01-12 09:55:30|18610.68|18610.68|18601.39|18601.39|18610.68|18610.68|18601.39|18601.39|0
1641981380000|2022-01-12 09:56:20|18604.49|18604.49|18604.49|18604.49|18604.49|18604.49|18604.49|18604.49|0
1641981420000|2022-01-12 09:57:00|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|18603.94|0
1641981440000|2022-01-12 09:57:20|18600.84|18600.84|18600.84|18600.84|18600.84|18600.84|18600.84|18600.84|0
1641981450000|2022-01-12 09:57:30|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|0
1641981460000|2022-01-12 09:57:40|18600.2|18600.2|18600.2|18600.2|18600.2|18600.2|18600.2|18600.2|0
1641981500000|2022-01-12 09:58:20|18600.69|18600.69|18600.95|18600.95|18602.46|18602.46|18600.69|18600.69|0
1641981550000|2022-01-12 09:59:10|18604.05|18604.05|18613.34|18613.34|18613.34|18613.34|18604.05|18604.05|0
1641981590000|2022-01-12 09:59:50|18612.59|18612.59|18612.59|18612.59|18612.59|18612.59|18612.59|18612.59|0
1641981600000|2022-01-12 10:00:00|18609.49|18609.49|18610.47|18610.47|18610.47|18610.47|18609.49|18609.49|0
1641981610000|2022-01-12 10:00:10|18610.95|18610.95|18610.95|18610.95|18610.95|18610.95|18610.95|18610.95|0
1641981620000|2022-01-12 10:00:20|18611.44|18611.44|18611.44|18611.44|18611.44|18611.44|18611.44|18611.44|0
1641981630000|2022-01-12 10:00:30|18614.54|18614.54|18623.83|18623.83|18623.83|18623.83|18614.54|18614.54|0
1641981670000|2022-01-12 10:01:10|18626.09|18626.09|18630.17|18630.17|18630.17|18630.17|18626.09|18626.09|0
1641981710000|2022-01-12 10:01:50|18633.27|18633.27|18633.27|18633.27|18633.27|18633.27|18633.27|18633.27|0
1641981740000|2022-01-12 10:02:20|18630.17|18630.17|18627.07|18627.07|18630.17|18630.17|18627.07|18627.07|0
1641981760000|2022-01-12 10:02:40|18623.98|18623.98|18623.98|18623.98|18623.98|18623.98|18623.98|18623.98|0
1641981800000|2022-01-12 10:03:20|18622.03|18622.03|18622.03|18622.03|18622.03|18622.03|18622.03|18622.03|0
1641981830000|2022-01-12 10:03:50|18620.14|18620.14|18620.14|18620.14|18620.14|18620.14|18620.14|18620.14|0
1641981840000|2022-01-12 10:04:00|18620.69|18620.69|18629.98|18629.98|18629.98|18629.98|18620.69|18620.69|0
1641981940000|2022-01-12 10:05:40|18633.08|18633.08|18633.08|18633.08|18633.08|18633.08|18633.08|18633.08|0
1641981950000|2022-01-12 10:05:50|18629.98|18629.98|18626.89|18626.89|18629.98|18629.98|18626.89|18626.89|0
1641981960000|2022-01-12 10:06:00|18629.98|18629.98|18633.08|18633.08|18633.08|18633.08|18629.98|18629.98|0
1641981970000|2022-01-12 10:06:10|18636.18|18636.18|18639.91|18639.91|18639.91|18639.91|18636.18|18636.18|0
1641981980000|2022-01-12 10:06:20|18639.27|18639.27|18639.27|18639.27|18639.27|18639.27|18639.27|18639.27|0
1641982020000|2022-01-12 10:07:00|18623.19|18623.19|18621.26|18621.26|18623.19|18623.19|18621.26|18621.26|0
1641982050000|2022-01-12 10:07:30|18615.07|18615.07|18615.07|18615.07|18615.07|18615.07|18615.07|18615.07|0
1641982060000|2022-01-12 10:07:40|18615.71|18615.71|18615.71|18615.71|18615.71|18615.71|18615.71|18615.71|0
1641982070000|2022-01-12 10:07:50|18612.61|18612.61|18612.61|18612.61|18612.61|18612.61|18612.61|18612.61|0
1641982100000|2022-01-12 10:08:20|18614.08|18614.08|18614.08|18614.08|18614.08|18614.08|18614.08|18614.08|0
1641982110000|2022-01-12 10:08:30|18616.03|18616.03|18616.03|18616.03|18616.03|18616.03|18616.03|18616.03|0
1641982130000|2022-01-12 10:08:50|18616.52|18616.52|18625.81|18625.81|18625.81|18625.81|18616.52|18616.52|0
1641982160000|2022-01-12 10:09:20|18626.78|18626.78|18626.78|18626.78|18626.78|18626.78|18626.78|18626.78|0
1641982260000|2022-01-12 10:11:00|18626.41|18626.41|18627.69|18627.69|18627.69|18627.69|18626.41|18626.41|0
1641982270000|2022-01-12 10:11:10|18626.23|18626.23|18626.23|18626.23|18626.23|18626.23|18626.23|18626.23|0
1641982300000|2022-01-12 10:11:40|18627.73|18627.73|18627.73|18627.73|18627.73|18627.73|18627.73|18627.73|0
1641982310000|2022-01-12 10:11:50|18628.11|18628.11|18628.11|18628.11|18628.11|18628.11|18628.11|18628.11|0
1641982340000|2022-01-12 10:12:20|18626.16|18626.16|18626.16|18626.16|18626.16|18626.16|18626.16|18626.16|0
1641982350000|2022-01-12 10:12:30|18627.44|18627.44|18627.44|18627.44|18627.44|18627.44|18627.44|18627.44|0
1641982380000|2022-01-12 10:13:00|18628.57|18628.57|18631.95|18631.95|18631.95|18631.95|18628.57|18628.57|0
1641982390000|2022-01-12 10:13:10|18631.31|18631.31|18631.31|18631.31|18631.31|18631.31|18631.31|18631.31|0
1641982430000|2022-01-12 10:13:50|18629.43|18629.43|18629.43|18629.43|18629.43|18629.43|18629.43|18629.43|0
1641982450000|2022-01-12 10:14:10|18632.53|18632.53|18632.53|18632.53|18632.53|18632.53|18632.53|18632.53|0
1641982510000|2022-01-12 10:15:10|18635.63|18635.63|18638.72|18638.72|18638.72|18638.72|18635.63|18635.63|0
1641982520000|2022-01-12 10:15:20|18636.77|18636.77|18636.77|18636.77|18636.77|18636.77|18636.77|18636.77|0
1641982560000|2022-01-12 10:16:00|18639.87|18639.87|18639.87|18639.87|18639.87|18639.87|18639.87|18639.87|0
1641982570000|2022-01-12 10:16:10|18636.77|18636.77|18633.67|18633.67|18636.77|18636.77|18633.67|18633.67|0
1641982580000|2022-01-12 10:16:20|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|0
1641982620000|2022-01-12 10:17:00|18633.67|18633.67|18642.96|18642.96|18642.96|18642.96|18633.67|18633.67|0
1641982690000|2022-01-12 10:18:10|18639.87|18639.87|18642.96|18642.96|18642.96|18642.96|18639.87|18639.87|0
1641982700000|2022-01-12 10:18:20|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|0
1641982710000|2022-01-12 10:18:30|18645.42|18645.42|18644.13|18644.13|18645.42|18645.42|18643.49|18643.49|0
1641982730000|2022-01-12 10:18:50|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|0
1641982760000|2022-01-12 10:19:20|18644.13|18644.13|18644.13|18644.13|18644.13|18644.13|18644.13|18644.13|0
1641982850000|2022-01-12 10:20:50|18647.23|18647.23|18653.42|18653.42|18653.42|18653.42|18647.23|18647.23|0
1641982860000|2022-01-12 10:21:00|18656.52|18656.52|18659.62|18659.62|18659.62|18659.62|18656.52|18656.52|0
1641982870000|2022-01-12 10:21:10|18662.71|18662.71|18664.6|18664.6|18664.6|18664.6|18662.71|18662.71|0
1641982890000|2022-01-12 10:21:30|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|0
1641982930000|2022-01-12 10:22:10|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|0
1641982970000|2022-01-12 10:22:50|18674.37|18674.37|18681.12|18681.12|18681.12|18681.12|18674.37|18674.37|0
1641983060000|2022-01-12 10:24:20|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|0
1641983080000|2022-01-12 10:24:40|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|0
1641983110000|2022-01-12 10:25:10|18689.19|18689.19|18689.19|18689.19|18689.19|18689.19|18689.19|18689.19|0
1641983140000|2022-01-12 10:25:40|18689.57|18689.57|18689.57|18689.57|18689.57|18689.57|18689.57|18689.57|0
1641983150000|2022-01-12 10:25:50|18692.67|18692.67|18698.86|18698.86|18698.86|18698.86|18692.67|18692.67|0
1641983160000|2022-01-12 10:26:00|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|0
1641983170000|2022-01-12 10:26:10|18691.91|18691.91|18691.91|18691.91|18691.91|18691.91|18691.91|18691.91|0
1641983180000|2022-01-12 10:26:20|18695.01|18695.01|18691.91|18691.91|18695.01|18695.01|18691.91|18691.91|0
1641983220000|2022-01-12 10:27:00|18688.82|18688.82|18688.82|18688.82|18688.82|18688.82|18688.82|18688.82|0
1641983230000|2022-01-12 10:27:10|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|0
1641983250000|2022-01-12 10:27:30|18687.2|18687.2|18683.3|18683.3|18687.2|18687.2|18682.81|18682.81|0
1641983260000|2022-01-12 10:27:40|18682.32|18682.32|18682.32|18682.32|18682.81|18682.81|18681.35|18681.35|0
1641983280000|2022-01-12 10:28:00|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|0
1641983290000|2022-01-12 10:28:10|18682.32|18682.32|18682.32|18682.32|18682.32|18682.32|18682.32|18682.32|0
1641983300000|2022-01-12 10:28:20|18681.83|18681.83|18681.83|18681.83|18681.83|18681.83|18681.83|18681.83|0
1641983330000|2022-01-12 10:28:50|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18679.88|18679.88|0
1641983360000|2022-01-12 10:29:20|18677.44|18677.44|18677.44|18677.44|18677.44|18677.44|18677.44|18677.44|0
1641983370000|2022-01-12 10:29:30|18676.95|18676.95|18678.57|18678.57|18678.57|18678.57|18676.95|18676.95|0
1641983380000|2022-01-12 10:29:40|18678.08|18678.08|18679.06|18679.06|18679.06|18679.06|18678.08|18678.08|0
1641983390000|2022-01-12 10:29:50|18677.11|18677.11|18677.59|18677.59|18677.59|18677.59|18677.11|18677.11|0
1641983420000|2022-01-12 10:30:20|18677.11|18677.11|18670.91|18670.91|18677.11|18677.11|18670.91|18670.91|0
1641983430000|2022-01-12 10:30:30|18670.43|18670.43|18669.45|18669.45|18670.43|18670.43|18669.45|18669.45|0
1641983500000|2022-01-12 10:31:40|18672.55|18672.55|18672.55|18672.55|18672.55|18672.55|18672.55|18672.55|0
1641983520000|2022-01-12 10:32:00|18675.64|18675.64|18675.64|18675.64|18675.64|18675.64|18675.64|18675.64|0
1641983550000|2022-01-12 10:32:30|18678.74|18678.74|18688.03|18688.03|18688.03|18688.03|18678.74|18678.74|0
1641983580000|2022-01-12 10:33:00|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|0
1641983590000|2022-01-12 10:33:10|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|0
1641983620000|2022-01-12 10:33:40|18668.81|18668.81|18668.81|18668.81|18668.81|18668.81|18668.81|18668.81|0
1641983630000|2022-01-12 10:33:50|18671.9|18671.9|18671.9|18671.9|18671.9|18671.9|18671.9|18671.9|0
1641983640000|2022-01-12 10:34:00|18670.62|18670.62|18670.62|18670.62|18670.62|18670.62|18670.62|18670.62|0
1641983680000|2022-01-12 10:34:40|18671.6|18671.6|18670.13|18670.13|18671.6|18671.6|18670.13|18670.13|0
1641983700000|2022-01-12 10:35:00|18669.38|18669.38|18669.87|18669.87|18669.87|18669.87|18668.89|18668.89|0
1641983710000|2022-01-12 10:35:10|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|0
1641983720000|2022-01-12 10:35:20|18652.81|18652.81|18652.81|18652.81|18652.81|18652.81|18652.81|18652.81|0
1641983730000|2022-01-12 10:35:30|18668.89|18668.89|18669.38|18669.38|18669.38|18669.38|18668.89|18668.89|0
1641983760000|2022-01-12 10:36:00|18671.31|18671.31|18673.19|18673.19|18673.19|18673.19|18671.31|18671.31|0
1641983770000|2022-01-12 10:36:10|18673.83|18673.83|18673.83|18673.83|18673.83|18673.83|18673.83|18673.83|0
1641983810000|2022-01-12 10:36:50|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|0
1641983860000|2022-01-12 10:37:40|18677.57|18677.57|18677.57|18677.57|18677.57|18677.57|18677.57|18677.57|0
1641983870000|2022-01-12 10:37:50|18679.49|18679.49|18682.59|18682.59|18682.59|18682.59|18679.49|18679.49|0
1641983950000|2022-01-12 10:39:10|18679.49|18679.49|18679.49|18679.49|18679.49|18679.49|18679.49|18679.49|0
1641983960000|2022-01-12 10:39:20|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|0
1641983980000|2022-01-12 10:39:40|18679.49|18679.49|18676.4|18676.4|18679.49|18679.49|18676.4|18676.4|0
1641984000000|2022-01-12 10:40:00|18676.88|18676.88|18676.88|18676.88|18676.88|18676.88|18676.88|18676.88|0
1641984010000|2022-01-12 10:40:10|18673.79|18673.79|18673.79|18673.79|18673.79|18673.79|18673.79|18673.79|0
1641984040000|2022-01-12 10:40:40|18669.94|18669.94|18669.94|18669.94|18669.94|18669.94|18669.94|18669.94|0
1641984080000|2022-01-12 10:41:20|18670.31|18670.31|18673.41|18673.41|18673.41|18673.41|18670.31|18670.31|0
1641984100000|2022-01-12 10:41:40|18673.79|18673.79|18673.79|18673.79|18673.79|18673.79|18673.79|18673.79|0
1641984110000|2022-01-12 10:41:50|18672.66|18672.66|18672.66|18672.66|18672.66|18672.66|18672.66|18672.66|0
1641984120000|2022-01-12 10:42:00|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|0
1641984130000|2022-01-12 10:42:10|18672.66|18672.66|18672.66|18672.66|18672.66|18672.66|18672.66|18672.66|0
1641984140000|2022-01-12 10:42:20|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|0
1641984220000|2022-01-12 10:43:40|18678.85|18678.85|18678.85|18678.85|18678.85|18678.85|18678.85|18678.85|0
1641984270000|2022-01-12 10:44:30|18681.95|18681.95|18681.95|18681.95|18681.95|18681.95|18681.95|18681.95|0
1641984280000|2022-01-12 10:44:40|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|0
1641984290000|2022-01-12 10:44:50|18665.37|18665.37|18665.37|18665.37|18665.37|18665.37|18665.37|18665.37|0
1641984410000|2022-01-12 10:46:50|18659.6|18659.6|18665.37|18665.37|18665.37|18665.37|18659.6|18659.6|0
1641984440000|2022-01-12 10:47:20|18668.47|18668.47|18668.47|18668.47|18668.47|18668.47|18668.47|18668.47|0
1641984480000|2022-01-12 10:48:00|18670.4|18670.4|18670.4|18670.4|18670.4|18670.4|18670.4|18670.4|0
1641984490000|2022-01-12 10:48:10|18669.11|18669.11|18668.47|18668.47|18669.11|18669.11|18668.47|18668.47|0
1641984510000|2022-01-12 10:48:30|18669.45|18669.45|18669.93|18669.93|18669.93|18669.93|18669.45|18669.45|0
1641984630000|2022-01-12 10:50:30|18686.02|18686.02|18686.02|18686.02|18686.02|18686.02|18686.02|18686.02|0
1641984680000|2022-01-12 10:51:20|18669.93|18669.93|18669.93|18669.93|18669.93|18669.93|18669.93|18669.93|0
1641984730000|2022-01-12 10:52:10|18671.82|18671.82|18672.19|18672.19|18672.94|18672.94|18671.82|18671.82|0
1641984870000|2022-01-12 10:54:30|18669.1|18669.1|18669.1|18669.1|18669.1|18669.1|18669.1|18669.1|0
1641984980000|2022-01-12 10:56:20|18666|18666|18666|18666|18666|18666|18666|18666|0
1641985060000|2022-01-12 10:57:40|18666.97|18666.97|18666.97|18666.97|18666.97|18666.97|18666.97|18666.97|0
1641985100000|2022-01-12 10:58:20|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1641985140000|2022-01-12 10:59:00|18668.1|18668.1|18668.1|18668.1|18668.1|18668.1|18668.1|18668.1|0
1641985150000|2022-01-12 10:59:10|18669.75|18669.75|18669.75|18669.75|18669.75|18669.75|18669.75|18669.75|0
1641985160000|2022-01-12 10:59:20|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|0
1641985190000|2022-01-12 10:59:50|18671.67|18671.67|18671.67|18671.67|18671.67|18671.67|18671.67|18671.67|0
1641985270000|2022-01-12 11:01:10|18687.76|18687.76|18688.31|18688.31|18688.31|18688.31|18687.76|18687.76|0
1641985350000|2022-01-12 11:02:30|18691.4|18691.4|18691.4|18691.4|18691.4|18691.4|18691.4|18691.4|0
1641985360000|2022-01-12 11:02:40|18688.31|18688.31|18682.11|18682.11|18688.31|18688.31|18682.11|18682.11|0
1641985450000|2022-01-12 11:04:10|18679.02|18679.02|18675.92|18675.92|18679.02|18679.02|18675.92|18675.92|0
1641985500000|2022-01-12 11:05:00|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1641985520000|2022-01-12 11:05:20|18675.92|18675.92|18675.92|18675.92|18675.92|18675.92|18675.92|18675.92|0
1641985530000|2022-01-12 11:05:30|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1641985580000|2022-01-12 11:06:20|18662.93|18662.93|18659.84|18659.84|18662.93|18662.93|18659.84|18659.84|0
1641985590000|2022-01-12 11:06:30|18653.64|18653.64|18659.84|18659.84|18659.84|18659.84|18653.64|18653.64|0
1641985600000|2022-01-12 11:06:40|18653.64|18653.64|18653.64|18653.64|18653.64|18653.64|18653.64|18653.64|0
1641985630000|2022-01-12 11:07:10|18659.84|18659.84|18656.74|18656.74|18659.84|18659.84|18656.74|18656.74|0
1641985640000|2022-01-12 11:07:20|18659.84|18659.84|18653.64|18653.64|18659.84|18659.84|18653.64|18653.64|0
1641985690000|2022-01-12 11:08:10|18647.45|18647.45|18647.45|18647.45|18647.45|18647.45|18647.45|18647.45|0
1641985760000|2022-01-12 11:09:20|18644.35|18644.35|18641.26|18641.26|18644.35|18644.35|18641.26|18641.26|0
1641985810000|2022-01-12 11:10:10|18647.45|18647.45|18650.55|18650.55|18650.55|18650.55|18647.45|18647.45|0
1641985830000|2022-01-12 11:10:30|18647.45|18647.45|18644.35|18644.35|18647.45|18647.45|18644.35|18644.35|0
1641985860000|2022-01-12 11:11:00|18641.26|18641.26|18637.49|18637.49|18641.26|18641.26|18637.49|18637.49|0
1641985870000|2022-01-12 11:11:10|18640.59|18640.59|18640.59|18640.59|18640.59|18640.59|18640.59|18640.59|0
1641985960000|2022-01-12 11:12:40|18631.19|18631.19|18628.09|18628.09|18631.19|18631.19|18628.09|18628.09|0
1641985970000|2022-01-12 11:12:50|18626.63|18626.63|18625.65|18625.65|18626.63|18626.63|18625.65|18625.65|0
1641986040000|2022-01-12 11:14:00|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|0
1641986230000|2022-01-12 11:17:10|18622.18|18622.18|18625.28|18625.28|18625.28|18625.28|18622.18|18622.18|0
1641986350000|2022-01-12 11:19:10|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|0
1641986500000|2022-01-12 11:21:40|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|0
1641986520000|2022-01-12 11:22:00|18626.92|18626.92|18627.47|18627.47|18627.47|18627.47|18626.92|18626.92|0
1641986570000|2022-01-12 11:22:50|18626.83|18626.83|18628.11|18628.11|18628.11|18628.11|18626.83|18626.83|0
1641986580000|2022-01-12 11:23:00|18628.66|18628.66|18628.66|18628.66|18628.66|18628.66|18628.66|18628.66|0
1641986650000|2022-01-12 11:24:10|18629.21|18629.21|18629.21|18629.21|18629.21|18629.21|18627.56|18627.56|0
1641986700000|2022-01-12 11:25:00|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|0
1641986810000|2022-01-12 11:26:50|18631.02|18631.02|18631.02|18631.02|18631.02|18631.02|18631.02|18631.02|0
1641986950000|2022-01-12 11:29:10|18629.74|18629.74|18629.1|18629.1|18629.74|18629.74|18629.1|18629.1|0
1641987000000|2022-01-12 11:30:00|18629.74|18629.74|18629.74|18629.74|18629.74|18629.74|18629.74|18629.74|0
1641987010000|2022-01-12 11:30:10|18629.19|18629.19|18628.64|18628.64|18629.19|18629.19|18628.64|18628.64|0
1641987060000|2022-01-12 11:31:00|18622.45|18622.45|18616.26|18616.26|18622.45|18622.45|18616.26|18616.26|0
1641987080000|2022-01-12 11:31:20|18614.33|18614.33|18614.33|18614.33|18614.33|18614.33|18614.33|18614.33|0
1641987140000|2022-01-12 11:32:20|18612.38|18612.38|18612.38|18612.38|18612.38|18612.38|18612.38|18612.38|0
1641987170000|2022-01-12 11:32:50|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|0
1641987200000|2022-01-12 11:33:20|18614.79|18614.79|18613.51|18613.51|18614.79|18614.79|18613.51|18613.51|0
1641987380000|2022-01-12 11:36:20|18597.42|18597.42|18597.42|18597.42|18597.42|18597.42|18597.42|18597.42|0
1641987390000|2022-01-12 11:36:30|18594.33|18594.33|18610.41|18610.41|18610.41|18610.41|18594.33|18594.33|0
1641987430000|2022-01-12 11:37:10|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|0
1641987440000|2022-01-12 11:37:20|18606.94|18606.94|18605.81|18605.81|18606.94|18606.94|18605.81|18605.81|0
1641987490000|2022-01-12 11:38:10|18602.71|18602.71|18604|18604|18604|18604|18602.71|18602.71|0
1641987540000|2022-01-12 11:39:00|18600.9|18600.9|18600.9|18600.9|18600.9|18600.9|18600.9|18600.9|0
1641987620000|2022-01-12 11:40:20|18604|18604|18605.09|18605.09|18605.09|18605.09|18604|18604|0
1641987630000|2022-01-12 11:40:30|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|0
1641987740000|2022-01-12 11:42:20|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|0
1641987940000|2022-01-12 11:45:40|18614.51|18614.51|18614.51|18614.51|18614.51|18614.51|18614.51|18614.51|0
1641987990000|2022-01-12 11:46:30|18616.4|18616.4|18616.4|18616.4|18616.4|18616.4|18616.4|18616.4|0
1641988030000|2022-01-12 11:47:10|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|0
1641988070000|2022-01-12 11:47:50|18613.3|18613.3|18613.3|18613.3|18613.3|18613.3|18613.3|18613.3|0
1641988080000|2022-01-12 11:48:00|18616.4|18616.4|18616.4|18616.4|18616.4|18616.4|18616.4|18616.4|0
1641988120000|2022-01-12 11:48:40|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|0
1641988150000|2022-01-12 11:49:10|18620.47|18620.47|18620.47|18620.47|18620.47|18620.47|18620.47|18620.47|0
1641988190000|2022-01-12 11:49:50|18618.54|18618.54|18616.62|18616.62|18618.54|18618.54|18616.62|18616.62|0
1641988200000|2022-01-12 11:50:00|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|0
1641988230000|2022-01-12 11:50:30|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|0
1641988240000|2022-01-12 11:50:40|18614.88|18614.88|18614.88|18614.88|18614.88|18614.88|18614.88|18614.88|0
1641988290000|2022-01-12 11:51:30|18617.98|18617.98|18617.98|18617.98|18617.98|18617.98|18617.98|18617.98|0
1641988310000|2022-01-12 11:51:50|18618.52|18618.52|18618.52|18618.52|18618.52|18618.52|18618.52|18618.52|0
1641988330000|2022-01-12 11:52:10|18621.62|18621.62|18621.62|18621.62|18621.62|18621.62|18621.62|18621.62|0
1641988390000|2022-01-12 11:53:10|18622.72|18622.72|18622.72|18622.72|18622.72|18622.72|18622.72|18622.72|0
1641988420000|2022-01-12 11:53:40|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|0
1641988460000|2022-01-12 11:54:20|18614.33|18614.33|18614.33|18614.33|18614.33|18614.33|18614.33|18614.33|0
1641988480000|2022-01-12 11:54:40|18616.26|18616.26|18616.26|18616.26|18616.26|18616.26|18616.26|18616.26|0
1641988520000|2022-01-12 11:55:20|18610.06|18610.06|18610.06|18610.06|18610.06|18610.06|18610.06|18610.06|0
1641988530000|2022-01-12 11:55:30|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|0
1641988580000|2022-01-12 11:56:20|18607.72|18607.72|18607.72|18607.72|18607.72|18607.72|18607.72|18607.72|0
1641988680000|2022-01-12 11:58:00|18605.79|18605.79|18605.79|18605.79|18605.79|18605.79|18605.79|18605.79|0
1641988720000|2022-01-12 11:58:40|18602.7|18602.7|18602.7|18602.7|18602.7|18602.7|18602.7|18602.7|0
1641988750000|2022-01-12 11:59:10|18600.74|18600.74|18600.74|18600.74|18600.74|18600.74|18600.74|18600.74|0
1641988770000|2022-01-12 11:59:30|18597.65|18597.65|18597.65|18597.65|18597.65|18597.65|18594.55|18594.55|0
1641988780000|2022-01-12 11:59:40|18598.4|18598.4|18595.3|18595.3|18598.4|18598.4|18595.3|18595.3|0
1641988800000|2022-01-12 12:00:00|18595.85|18595.85|18596.98|18596.98|18596.98|18596.98|18595.85|18595.85|0
1641988830000|2022-01-12 12:00:30|18593.89|18593.89|18593.51|18593.51|18593.89|18593.89|18593.51|18593.51|0
1641988840000|2022-01-12 12:00:40|18596.61|18596.61|18599.7|18599.7|18599.7|18599.7|18596.61|18596.61|0
1641988960000|2022-01-12 12:02:40|18596.61|18596.61|18596.61|18596.61|18596.61|18596.61|18596.61|18596.61|0
1641989010000|2022-01-12 12:03:30|18595.1|18595.1|18595.1|18595.1|18595.1|18595.1|18595.1|18595.1|0
1641989090000|2022-01-12 12:04:50|18595.48|18595.48|18598.57|18598.57|18598.57|18598.57|18595.48|18595.48|0
1641989100000|2022-01-12 12:05:00|18599.33|18599.33|18599.33|18599.33|18599.33|18599.33|18599.33|18599.33|0
1641989120000|2022-01-12 12:05:20|18599.87|18599.87|18602.97|18602.97|18602.97|18602.97|18599.87|18599.87|0
1641989170000|2022-01-12 12:06:10|18601.05|18601.05|18601.05|18601.05|18601.05|18601.05|18601.05|18601.05|0
1641989200000|2022-01-12 12:06:40|18591.76|18591.76|18582.47|18582.47|18591.76|18591.76|18582.47|18582.47|0
1641989220000|2022-01-12 12:07:00|18579.37|18579.37|18579.37|18579.37|18579.37|18579.37|18579.37|18579.37|0
1641989240000|2022-01-12 12:07:20|18576.27|18576.27|18576.27|18576.27|18576.27|18576.27|18576.27|18576.27|0
1641989280000|2022-01-12 12:08:00|18579.37|18579.37|18566.38|18566.38|18579.37|18579.37|18563.28|18563.28|0
1641989360000|2022-01-12 12:09:20|18565.25|18565.25|18565.25|18565.25|18565.25|18565.25|18565.25|18565.25|0
1641989440000|2022-01-12 12:10:40|18564.76|18564.76|18567.69|18567.69|18567.69|18567.69|18564.76|18564.76|0
1641989470000|2022-01-12 12:11:10|18568.98|18568.98|18568.98|18568.98|18568.98|18568.98|18568.98|18568.98|0
1641989570000|2022-01-12 12:12:50|18567.88|18567.88|18566.78|18566.78|18567.88|18567.88|18566.78|18566.78|0
1641989590000|2022-01-12 12:13:10|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|0
1641989600000|2022-01-12 12:13:20|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|0
1641989610000|2022-01-12 12:13:30|18565.14|18565.14|18564.59|18564.59|18565.14|18565.14|18564.59|18564.59|0
1641989640000|2022-01-12 12:14:00|18564.96|18564.96|18564.96|18564.96|18564.96|18564.96|18564.96|18564.96|0
1641989680000|2022-01-12 12:14:40|18568.06|18568.06|18568.06|18568.06|18568.06|18568.06|18568.06|18568.06|0
1641989690000|2022-01-12 12:14:50|18568.44|18568.44|18571.91|18571.91|18571.91|18571.91|18568.44|18568.44|0
1641989700000|2022-01-12 12:15:00|18572.29|18572.29|18572.29|18572.29|18572.29|18572.29|18572.29|18572.29|0
1641989740000|2022-01-12 12:15:40|18569.19|18569.19|18569.19|18569.19|18569.19|18569.19|18569.19|18569.19|0
1641989810000|2022-01-12 12:16:50|18568.81|18568.81|18567.68|18567.68|18568.81|18568.81|18567.68|18567.68|0
1641989820000|2022-01-12 12:17:00|18566.22|18566.22|18566.22|18566.22|18566.22|18566.22|18566.22|18566.22|0
1641989830000|2022-01-12 12:17:10|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|0
1641989860000|2022-01-12 12:17:40|18564.27|18564.27|18564.27|18564.27|18564.27|18564.27|18564.27|18564.27|0
1641989900000|2022-01-12 12:18:20|18561.17|18561.17|18554.98|18554.98|18561.17|18561.17|18554.98|18554.98|0
1641989910000|2022-01-12 12:18:30|18558.07|18558.07|18561.17|18561.17|18561.17|18561.17|18558.07|18558.07|0
1641990010000|2022-01-12 12:20:10|18554.98|18554.98|18545.69|18545.69|18554.98|18554.98|18545.69|18545.69|0
1641990020000|2022-01-12 12:20:20|18551.88|18551.88|18551.88|18551.88|18551.88|18551.88|18551.88|18551.88|0
1641990030000|2022-01-12 12:20:30|18545.69|18545.69|18551.88|18551.88|18551.88|18551.88|18545.69|18545.69|0
1641990160000|2022-01-12 12:22:40|18552.43|18552.43|18552.43|18552.43|18552.43|18552.43|18552.43|18552.43|0
1641990190000|2022-01-12 12:23:10|18552.98|18552.98|18552.98|18552.98|18552.98|18552.98|18552.98|18552.98|0
1641990240000|2022-01-12 12:24:00|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|0
1641990260000|2022-01-12 12:24:20|18551.7|18551.7|18551.7|18551.7|18551.7|18551.7|18551.7|18551.7|0
1641990270000|2022-01-12 12:24:30|18547.85|18547.85|18554.04|18554.04|18554.04|18554.04|18547.85|18547.85|0
1641990290000|2022-01-12 12:24:50|18555.54|18555.54|18555.54|18555.54|18555.54|18555.54|18555.54|18555.54|0
1641990330000|2022-01-12 12:25:30|18556.09|18556.09|18556.09|18556.09|18556.09|18556.09|18556.09|18556.09|0
1641990490000|2022-01-12 12:28:10|18555.54|18555.54|18555.54|18555.54|18555.54|18555.54|18555.54|18555.54|0
1641990510000|2022-01-12 12:28:30|18558.64|18558.64|18564.83|18564.83|18564.83|18564.83|18558.64|18558.64|0
1641990560000|2022-01-12 12:29:20|18565.38|18565.38|18565.38|18565.38|18565.38|18565.38|18565.38|18565.38|0
1641990590000|2022-01-12 12:29:50|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|0
1641990600000|2022-01-12 12:30:00|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|18562.77|0
1641990650000|2022-01-12 12:30:50|18568.97|18568.97|18568.97|18568.97|18568.97|18568.97|18568.97|18568.97|0
1641990660000|2022-01-12 12:31:00|18575.16|18575.16|18575.71|18575.71|18575.71|18575.71|18575.16|18575.16|0
1641990740000|2022-01-12 12:32:20|18576.81|18576.81|18576.81|18576.81|18576.81|18576.81|18576.81|18576.81|0
1641990780000|2022-01-12 12:33:00|18576.26|18576.26|18576.26|18576.26|18576.26|18576.26|18576.26|18576.26|0
1641990800000|2022-01-12 12:33:20|18577.39|18577.39|18577.39|18577.39|18577.39|18577.39|18577.39|18577.39|0
1641990810000|2022-01-12 12:33:30|18576.84|18576.84|18576.29|18576.29|18576.84|18576.84|18576.29|18576.29|0
1641990840000|2022-01-12 12:34:00|18575.8|18575.8|18575.8|18575.8|18575.8|18575.8|18575.8|18575.8|0
1641990870000|2022-01-12 12:34:30|18576.35|18576.35|18580.2|18580.2|18580.2|18580.2|18576.35|18576.35|0
1641990890000|2022-01-12 12:34:50|18580.95|18580.95|18580.95|18580.95|18580.95|18580.95|18580.95|18580.95|0
1641990900000|2022-01-12 12:35:00|18579.45|18579.45|18579.45|18579.45|18579.45|18579.45|18579.45|18579.45|0
1641990920000|2022-01-12 12:35:20|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|0
1641990970000|2022-01-12 12:36:10|18581.92|18581.92|18580.64|18580.64|18581.92|18581.92|18580.64|18580.64|0
1641990990000|2022-01-12 12:36:30|18583.73|18583.73|18583.73|18583.73|18583.73|18583.73|18583.73|18583.73|0
1641991030000|2022-01-12 12:37:10|18580.64|18580.64|18580.64|18580.64|18580.64|18580.64|18580.64|18580.64|0
1641991060000|2022-01-12 12:37:40|18581.01|18581.01|18581.01|18581.01|18581.01|18581.01|18581.01|18581.01|0
1641991120000|2022-01-12 12:38:40|18584.22|18584.22|18584.22|18584.22|18584.22|18584.22|18584.22|18584.22|0
1641991130000|2022-01-12 12:38:50|18586.15|18586.15|18586.79|18586.79|18586.79|18586.79|18586.15|18586.15|0
1641991150000|2022-01-12 12:39:10|18589.88|18589.88|18589.88|18589.88|18589.88|18589.88|18589.88|18589.88|0
1641991200000|2022-01-12 12:40:00|18589.4|18589.4|18589.4|18589.4|18589.4|18589.4|18589.4|18589.4|0
1641991290000|2022-01-12 12:41:30|18588.85|18588.85|18588.85|18588.85|18588.85|18588.85|18588.85|18588.85|0
1641991300000|2022-01-12 12:41:40|18586.92|18586.92|18586.37|18586.37|18586.92|18586.92|18586.37|18586.37|0
1641991310000|2022-01-12 12:41:50|18586|18586|18586.55|18586.55|18586.55|18586.55|18586|18586|0
1641991360000|2022-01-12 12:42:40|18588.05|18588.05|18586.55|18586.55|18588.05|18588.05|18586.55|18586.55|0
1641991390000|2022-01-12 12:43:10|18587.64|18587.64|18589.23|18589.23|18589.23|18589.23|18587.64|18587.64|0
1641991420000|2022-01-12 12:43:40|18589.78|18589.78|18590.87|18590.87|18590.87|18590.87|18589.78|18589.78|0
1641991480000|2022-01-12 12:44:40|18591.42|18591.42|18591.42|18591.42|18591.42|18591.42|18591.42|18591.42|0
1641991500000|2022-01-12 12:45:00|18591.91|18591.91|18591.91|18591.91|18591.91|18591.91|18591.91|18591.91|0
1641991590000|2022-01-12 12:46:30|18593.84|18593.84|18593.84|18593.84|18593.84|18593.84|18593.84|18593.84|0
1641991660000|2022-01-12 12:47:40|18591.58|18591.58|18591.58|18591.58|18591.58|18591.58|18591.58|18591.58|0
1641991690000|2022-01-12 12:48:10|18592.13|18592.13|18592.68|18592.68|18592.68|18592.68|18592.13|18592.13|0
1641991760000|2022-01-12 12:49:20|18596.44|18596.44|18596.81|18596.81|18596.81|18596.81|18596.44|18596.44|0
1641991780000|2022-01-12 12:49:40|18597.79|18597.79|18597.79|18597.79|18597.79|18597.79|18597.79|18597.79|0
1641991790000|2022-01-12 12:49:50|18597.3|18597.3|18597.91|18597.91|18597.91|18597.91|18596.81|18596.81|0
1641991820000|2022-01-12 12:50:20|18599.42|18599.42|18599.42|18599.42|18599.42|18599.42|18599.42|18599.42|0
1641991830000|2022-01-12 12:50:30|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|0
1641991860000|2022-01-12 12:51:00|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|0
1641991870000|2022-01-12 12:51:10|18599.42|18599.42|18593.22|18593.22|18599.42|18599.42|18593.22|18593.22|0
1641991890000|2022-01-12 12:51:30|18595.48|18595.48|18595.48|18595.48|18595.48|18595.48|18595.48|18595.48|0
1641991940000|2022-01-12 12:52:20|18592.91|18592.91|18591.03|18591.03|18592.91|18592.91|18591.03|18591.03|0
1641991950000|2022-01-12 12:52:30|18591.79|18591.79|18591.79|18591.79|18591.79|18591.79|18591.79|18591.79|0
1641991970000|2022-01-12 12:52:50|18591.14|18591.14|18591.14|18591.14|18591.14|18591.14|18591.14|18591.14|0
1641991990000|2022-01-12 12:53:10|18591.69|18591.69|18592.24|18592.24|18592.24|18592.24|18591.69|18591.69|0
1641992040000|2022-01-12 12:54:00|18592.79|18592.79|18592.79|18592.79|18592.79|18592.79|18592.79|18592.79|0
1641992070000|2022-01-12 12:54:30|18595.89|18595.89|18598.98|18598.98|18598.98|18598.98|18595.89|18595.89|0
1641992180000|2022-01-12 12:56:20|18598.43|18598.43|18598.43|18598.43|18598.43|18598.43|18598.43|18598.43|0
1641992230000|2022-01-12 12:57:10|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|0
1641992240000|2022-01-12 12:57:20|18599.08|18599.08|18600.05|18600.05|18600.05|18600.05|18599.08|18599.08|0
1641992330000|2022-01-12 12:58:50|18599.41|18599.41|18599.41|18599.41|18599.41|18599.41|18599.41|18599.41|0
1641992390000|2022-01-12 12:59:50|18602.51|18602.51|18605.6|18605.6|18605.6|18605.6|18602.51|18602.51|0
1641992420000|2022-01-12 13:00:20|18606.24|18606.24|18606.24|18606.24|18606.24|18606.24|18606.24|18606.24|0
1641992440000|2022-01-12 13:00:40|18600.05|18600.05|18600.05|18600.05|18600.05|18600.05|18600.05|18600.05|0
1641992470000|2022-01-12 13:01:10|18596.95|18596.95|18596.95|18596.95|18596.95|18596.95|18596.95|18596.95|0
1641992530000|2022-01-12 13:02:10|18595.86|18595.86|18595.86|18595.86|18595.86|18595.86|18595.86|18595.86|0
1641992560000|2022-01-12 13:02:40|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|0
1641992600000|2022-01-12 13:03:20|18600.95|18600.95|18594.76|18594.76|18600.95|18600.95|18594.76|18594.76|0
1641992680000|2022-01-12 13:04:40|18597.86|18597.86|18597.86|18597.86|18597.86|18597.86|18597.86|18597.86|0
1641992710000|2022-01-12 13:05:10|18598.41|18598.41|18598.41|18598.41|18598.41|18598.41|18598.41|18598.41|0
1641992850000|2022-01-12 13:07:30|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|0
1641992900000|2022-01-12 13:08:20|18596.48|18596.48|18595.84|18595.84|18596.48|18596.48|18595.84|18595.84|0
1641992910000|2022-01-12 13:08:30|18596.97|18596.97|18595.04|18595.04|18596.97|18596.97|18595.04|18595.04|0
1641992970000|2022-01-12 13:09:30|18591.83|18591.83|18591.83|18591.83|18591.83|18591.83|18591.83|18591.83|0
1641992980000|2022-01-12 13:09:40|18598.03|18598.03|18598.03|18598.03|18598.03|18598.03|18598.03|18598.03|0
1641993260000|2022-01-12 13:14:20|18597.54|18597.54|18598.52|18598.52|18598.52|18598.52|18597.54|18597.54|0
1641993380000|2022-01-12 13:16:20|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|0
1641993430000|2022-01-12 13:17:10|18592.32|18592.32|18592.32|18592.32|18592.32|18592.32|18592.32|18592.32|0
1641993450000|2022-01-12 13:17:30|18592.7|18592.7|18592.7|18592.7|18592.7|18592.7|18592.7|18592.7|0
1641993500000|2022-01-12 13:18:20|18595.79|18595.79|18595.79|18595.79|18595.79|18595.79|18595.79|18595.79|0
1641993530000|2022-01-12 13:18:50|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|0
1641993540000|2022-01-12 13:19:00|18595.04|18595.04|18595.04|18595.04|18595.04|18595.04|18595.04|18595.04|0
1641993550000|2022-01-12 13:19:10|18596.55|18596.55|18596.55|18596.55|18596.55|18596.55|18596.55|18596.55|0
1641993590000|2022-01-12 13:19:50|18599.64|18599.64|18599.64|18599.64|18599.64|18599.64|18599.64|18599.64|0
1641993690000|2022-01-12 13:21:30|18596.55|18596.55|18584.16|18584.16|18596.55|18596.55|18584.16|18584.16|0
1641993720000|2022-01-12 13:22:00|18590.35|18590.35|18590.35|18590.35|18590.35|18590.35|18590.35|18590.35|0
1641993760000|2022-01-12 13:22:40|18591.86|18591.86|18591.86|18591.86|18591.86|18591.86|18591.86|18591.86|0
1641993780000|2022-01-12 13:23:00|18588.12|18588.12|18588.5|18588.5|18588.5|18588.5|18588.12|18588.12|0
1641993790000|2022-01-12 13:23:10|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|0
1641993900000|2022-01-12 13:25:00|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|0
1641993910000|2022-01-12 13:25:10|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|0
1641993920000|2022-01-12 13:25:20|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|0
1641994130000|2022-01-12 13:28:50|18594.96|18594.96|18596.24|18596.24|18596.24|18596.24|18594.96|18594.96|0
1641994190000|2022-01-12 13:29:50|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|0
1641994200000|2022-01-12 13:30:00|18597.64|18597.64|18600.55|18600.55|18603.64|18603.64|18596.35|18596.35|0
1641994230000|2022-01-12 13:30:30|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|0
1641994300000|2022-01-12 13:31:40|18600.55|18600.55|18600.55|18600.55|18600.55|18600.55|18600.55|18600.55|0
1641994310000|2022-01-12 13:31:50|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|0
1641994320000|2022-01-12 13:32:00|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|0
1641994440000|2022-01-12 13:34:00|18604.88|18604.88|18604.88|18604.88|18604.88|18604.88|18604.88|18604.88|0
1641994490000|2022-01-12 13:34:50|18606.35|18606.35|18606.35|18606.35|18606.35|18606.35|18606.35|18606.35|0
1641994510000|2022-01-12 13:35:10|18603.25|18603.25|18603.25|18603.25|18603.25|18603.25|18603.25|18603.25|0
1641994530000|2022-01-12 13:35:30|18602.5|18602.5|18602.5|18602.5|18602.5|18602.5|18602.5|18602.5|0
1641994570000|2022-01-12 13:36:10|18605.59|18605.59|18611.5|18611.5|18611.5|18611.5|18605.59|18605.59|0
1641994580000|2022-01-12 13:36:20|18612.25|18612.25|18623.39|18623.39|18623.39|18623.39|18612.25|18612.25|0
1641994630000|2022-01-12 13:37:10|18620.29|18620.29|18613.72|18613.72|18620.29|18620.29|18613.72|18613.72|0
1641994650000|2022-01-12 13:37:30|18613.35|18613.35|18616.44|18616.44|18616.44|18616.44|18613.35|18613.35|0
1641994670000|2022-01-12 13:37:50|18613.35|18613.35|18613.35|18613.35|18613.35|18613.35|18613.35|18613.35|0
1641994740000|2022-01-12 13:39:00|18612.8|18612.8|18612.8|18612.8|18612.8|18612.8|18612.8|18612.8|0
1641994770000|2022-01-12 13:39:30|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|0
1641994810000|2022-01-12 13:40:10|18615.89|18615.89|18615.89|18615.89|18615.89|18615.89|18615.89|18615.89|0
1641994850000|2022-01-12 13:40:50|18628.73|18628.73|18624.24|18624.24|18628.73|18628.73|18624.24|18624.24|0
1641994860000|2022-01-12 13:41:00|18627.33|18627.33|18627.33|18627.33|18627.33|18627.33|18627.33|18627.33|0
1641994870000|2022-01-12 13:41:10|18643.42|18643.42|18646.12|18646.12|18646.12|18646.12|18643.42|18643.42|0
1641994880000|2022-01-12 13:41:20|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|0
1641994890000|2022-01-12 13:41:30|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|0
1641994920000|2022-01-12 13:42:00|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|0
1641994950000|2022-01-12 13:42:30|18651.63|18651.63|18652.27|18652.27|18652.27|18652.27|18651.63|18651.63|0
1641994970000|2022-01-12 13:42:50|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|0
1641995000000|2022-01-12 13:43:20|18651.32|18651.32|18651.32|18651.32|18651.32|18651.32|18651.32|18651.32|0
1641995030000|2022-01-12 13:43:50|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|0
1641995040000|2022-01-12 13:44:00|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|0
1641995070000|2022-01-12 13:44:30|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|0
1641995090000|2022-01-12 13:44:50|18649.24|18649.24|18645.66|18645.66|18649.24|18649.24|18645.66|18645.66|0
1641995100000|2022-01-12 13:45:00|18642.56|18642.56|18642.56|18642.56|18642.56|18642.56|18642.56|18642.56|0
1641995180000|2022-01-12 13:46:20|18641.81|18641.81|18641.81|18641.81|18641.81|18641.81|18641.81|18641.81|0
1641995220000|2022-01-12 13:47:00|18640.35|18640.35|18633.67|18633.67|18640.35|18640.35|18633.67|18633.67|0
1641995230000|2022-01-12 13:47:10|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|0
1641995240000|2022-01-12 13:47:20|18635.04|18635.04|18631.46|18631.46|18635.68|18635.68|18631.46|18631.46|0
1641995250000|2022-01-12 13:47:30|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|0
1641995260000|2022-01-12 13:47:40|18630.16|18630.16|18630.71|18630.71|18630.71|18630.71|18629.61|18629.61|0
1641995270000|2022-01-12 13:47:50|18630.16|18630.16|18630.16|18630.16|18630.16|18630.16|18630.16|18630.16|0
1641995280000|2022-01-12 13:48:00|18631.66|18631.66|18632.04|18632.04|18632.04|18632.04|18631.66|18631.66|0
1641995290000|2022-01-12 13:48:10|18635.13|18635.13|18650.84|18650.84|18651.6|18651.6|18635.13|18635.13|0
1641995300000|2022-01-12 13:48:20|18650.3|18650.3|18650.3|18650.3|18650.3|18650.3|18650.3|18650.3|0
1641995410000|2022-01-12 13:50:10|18649.75|18649.75|18649.2|18649.2|18649.75|18649.75|18649.2|18649.2|0
1641995440000|2022-01-12 13:50:40|18648.65|18648.65|18648.65|18648.65|18648.65|18648.65|18648.65|18648.65|0
1641995460000|2022-01-12 13:51:00|18649.29|18649.29|18631.7|18631.7|18649.29|18649.29|18631.7|18631.7|0
1641995520000|2022-01-12 13:52:00|18632.08|18632.08|18617.27|18617.27|18633.36|18633.36|18617.27|18617.27|0
1641995590000|2022-01-12 13:53:10|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|0
1641995600000|2022-01-12 13:53:20|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|0
1641995610000|2022-01-12 13:53:30|18619.98|18619.98|18619.98|18619.98|18619.98|18619.98|18619.98|18619.98|0
1641995650000|2022-01-12 13:54:10|18620.53|18620.53|18621.02|18621.02|18621.02|18621.02|18620.53|18620.53|0
1641995700000|2022-01-12 13:55:00|18624.11|18624.11|18624.11|18624.11|18624.11|18624.11|18624.11|18624.11|0
1641995750000|2022-01-12 13:55:50|18624.87|18624.87|18624.87|18624.87|18624.87|18624.87|18624.87|18624.87|0
1641995780000|2022-01-12 13:56:20|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|18627.96|0
1641995800000|2022-01-12 13:56:40|18626.04|18626.04|18626.04|18626.04|18626.04|18626.04|18626.04|18626.04|0
1641995890000|2022-01-12 13:58:10|18629.25|18629.25|18630.22|18630.22|18630.22|18630.22|18629.25|18629.25|0
1641995900000|2022-01-12 13:58:20|18629.25|18629.25|18629.25|18629.25|18629.25|18629.25|18629.25|18629.25|0
1641995910000|2022-01-12 13:58:30|18629.79|18629.79|18629.79|18629.79|18629.79|18629.79|18629.79|18629.79|0
1641995930000|2022-01-12 13:58:50|18630.44|18630.44|18625.79|18625.79|18632.74|18632.74|18625.79|18625.79|0
1641995940000|2022-01-12 13:59:00|18626.17|18626.17|18626.17|18626.17|18626.17|18626.17|18626.17|18626.17|0
1641995950000|2022-01-12 13:59:10|18625.79|18625.79|18625.79|18625.79|18625.79|18625.79|18625.79|18625.79|0
1641995960000|2022-01-12 13:59:20|18624.66|18624.66|18627.76|18627.76|18627.76|18627.76|18624.66|18624.66|0
1641995970000|2022-01-12 13:59:30|18630.85|18630.85|18630.85|18630.85|18630.85|18630.85|18630.85|18630.85|0
1641995980000|2022-01-12 13:59:40|18628.93|18628.93|18628.93|18628.93|18628.93|18628.93|18628.93|18628.93|0
1641996010000|2022-01-12 14:00:10|18628.29|18628.29|18629.57|18629.57|18629.57|18629.57|18628.29|18628.29|0
1641996040000|2022-01-12 14:00:40|18626.47|18626.47|18626.47|18626.47|18626.47|18626.47|18626.47|18626.47|0
1641996130000|2022-01-12 14:02:10|18627.02|18627.02|18628.12|18628.12|18628.12|18628.12|18627.02|18627.02|0
1641996170000|2022-01-12 14:02:50|18627.48|18627.48|18626.2|18626.2|18627.48|18627.48|18626.2|18626.2|0
1641996180000|2022-01-12 14:03:00|18627.7|18627.7|18627.7|18627.7|18627.7|18627.7|18627.7|18627.7|0
1641996240000|2022-01-12 14:04:00|18633.89|18633.89|18633.89|18633.89|18633.89|18633.89|18633.89|18633.89|0
1641996280000|2022-01-12 14:04:40|18630.8|18630.8|18630.8|18630.8|18630.8|18630.8|18630.8|18630.8|0
1641996300000|2022-01-12 14:05:00|18631.17|18631.17|18631.17|18631.17|18631.17|18631.17|18631.17|18631.17|0
1641996310000|2022-01-12 14:05:10|18628.08|18628.08|18628.08|18628.08|18628.08|18628.08|18628.08|18628.08|0
1641996320000|2022-01-12 14:05:20|18628.72|18628.72|18624.34|18624.34|18628.72|18628.72|18624.34|18624.34|0
1641996330000|2022-01-12 14:05:30|18623.79|18623.79|18623.79|18623.79|18623.79|18623.79|18623.79|18623.79|0
1641996400000|2022-01-12 14:06:40|18622.66|18622.66|18620.71|18620.71|18622.66|18622.66|18620.71|18620.71|0
1641996410000|2022-01-12 14:06:50|18620.22|18620.22|18621.35|18621.35|18621.35|18621.35|18620.22|18620.22|0
1641996470000|2022-01-12 14:07:50|18605.26|18605.26|18605.26|18605.26|18605.26|18605.26|18605.26|18605.26|0
1641996480000|2022-01-12 14:08:00|18605.81|18605.81|18605.81|18605.81|18605.81|18605.81|18605.81|18605.81|0
1641996520000|2022-01-12 14:08:40|18608.38|18608.38|18607.1|18607.1|18608.38|18608.38|18607.1|18607.1|0
1641996530000|2022-01-12 14:08:50|18606.55|18606.55|18606.55|18606.55|18606.55|18606.55|18606.55|18606.55|0
1641996550000|2022-01-12 14:09:10|18603.45|18603.45|18603.45|18603.45|18603.45|18603.45|18603.45|18603.45|0
1641996560000|2022-01-12 14:09:20|18606.55|18606.55|18607.52|18607.52|18607.52|18607.52|18606.55|18606.55|0
1641996600000|2022-01-12 14:10:00|18610.62|18610.62|18610.62|18610.62|18610.62|18610.62|18610.62|18610.62|0
1641996610000|2022-01-12 14:10:10|18626.71|18626.71|18626.71|18626.71|18626.71|18626.71|18626.71|18626.71|0
1641996670000|2022-01-12 14:11:10|18623.61|18623.61|18623.08|18623.08|18624.36|18624.36|18623.08|18623.08|0
1641996710000|2022-01-12 14:11:50|18619.98|18619.98|18613.79|18613.79|18619.98|18619.98|18613.79|18613.79|0
1641996750000|2022-01-12 14:12:30|18614.34|18614.34|18614.34|18614.34|18614.34|18614.34|18614.34|18614.34|0
1641996760000|2022-01-12 14:12:40|18617.43|18617.43|18617.43|18617.43|18617.43|18617.43|18617.43|18617.43|0
1641996770000|2022-01-12 14:12:50|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|0
1641996800000|2022-01-12 14:13:20|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|0
1641996810000|2022-01-12 14:13:30|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|0
1641996820000|2022-01-12 14:13:40|18612.08|18612.08|18612.08|18612.08|18612.08|18612.08|18612.08|18612.08|0
1641996830000|2022-01-12 14:13:50|18595.99|18595.99|18595.99|18595.99|18595.99|18595.99|18595.99|18595.99|0
1641996840000|2022-01-12 14:14:00|18599.09|18599.09|18599.09|18599.09|18599.09|18599.09|18599.09|18599.09|0
1641996850000|2022-01-12 14:14:10|18595.24|18595.24|18595.24|18595.24|18595.24|18595.24|18595.24|18595.24|0
1641996880000|2022-01-12 14:14:40|18594.69|18594.69|18593.94|18593.94|18594.69|18594.69|18593.94|18593.94|0
1641996900000|2022-01-12 14:15:00|18594.58|18594.58|18594.58|18594.58|18594.58|18594.58|18594.58|18594.58|0
1641996970000|2022-01-12 14:16:10|18600.77|18600.77|18597.68|18597.68|18600.77|18600.77|18597.68|18597.68|0
1641997020000|2022-01-12 14:17:00|18592.54|18592.54|18592.54|18592.54|18592.54|18592.54|18592.54|18592.54|0
1641997030000|2022-01-12 14:17:10|18591.41|18591.41|18589.53|18589.53|18591.41|18591.41|18589.53|18589.53|0
1641997050000|2022-01-12 14:17:30|18586.44|18586.44|18586.44|18586.44|18586.44|18586.44|18586.44|18586.44|0
1641997100000|2022-01-12 14:18:20|18585.79|18585.79|18571.99|18571.99|18585.79|18585.79|18571.99|18571.99|0
1641997110000|2022-01-12 14:18:30|18577.13|18577.13|18577.13|18577.13|18577.13|18577.13|18577.13|18577.13|0
1641997170000|2022-01-12 14:19:30|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|0
1641997180000|2022-01-12 14:19:40|18574.52|18574.52|18574.52|18574.52|18574.52|18574.52|18574.52|18574.52|0
1641997200000|2022-01-12 14:20:00|18573.97|18573.97|18573.97|18573.97|18573.97|18573.97|18573.97|18573.97|0
1641997210000|2022-01-12 14:20:10|18574.52|18574.52|18557.95|18557.95|18574.52|18574.52|18557.95|18557.95|0
1641997230000|2022-01-12 14:20:30|18556.3|18556.3|18556.3|18556.3|18556.3|18556.3|18556.3|18556.3|0
1641997240000|2022-01-12 14:20:40|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|0
1641997250000|2022-01-12 14:20:50|18541.86|18541.86|18542.41|18542.41|18542.41|18542.41|18541.86|18541.86|0
1641997260000|2022-01-12 14:21:00|18558.49|18558.49|18558.49|18558.49|18558.49|18558.49|18558.49|18558.49|0
1641997280000|2022-01-12 14:21:20|18557.36|18557.36|18557.36|18557.36|18557.36|18557.36|18557.36|18557.36|0
1641997340000|2022-01-12 14:22:20|18560.46|18560.46|18576.55|18576.55|18576.55|18576.55|18560.46|18560.46|0
1641997370000|2022-01-12 14:22:50|18560.46|18560.46|18560.46|18560.46|18560.46|18560.46|18560.46|18560.46|0
1641997410000|2022-01-12 14:23:30|18576.55|18576.55|18576.55|18576.55|18576.55|18576.55|18576.55|18576.55|0
1641997450000|2022-01-12 14:24:10|18582.74|18582.74|18582.74|18582.74|18582.74|18582.74|18582.74|18582.74|0
1641997500000|2022-01-12 14:25:00|18576.55|18576.55|18576.55|18576.55|18576.55|18576.55|18576.55|18576.55|0
1641997580000|2022-01-12 14:26:20|18577.83|18577.83|18577.19|18577.19|18577.83|18577.83|18577.19|18577.19|0
1641997610000|2022-01-12 14:26:50|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|0
1641997620000|2022-01-12 14:27:00|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|0
1641997660000|2022-01-12 14:27:40|18589.8|18589.8|18596.63|18596.63|18596.63|18596.63|18589.8|18589.8|0
1641997670000|2022-01-12 14:27:50|18599.84|18599.84|18602.94|18602.94|18602.94|18602.94|18599.84|18599.84|0
1641997690000|2022-01-12 14:28:10|18603.69|18603.69|18604.44|18604.44|18604.44|18604.44|18603.69|18603.69|0
1641997740000|2022-01-12 14:29:00|18605.42|18605.42|18605.42|18605.42|18605.42|18605.42|18605.42|18605.42|0
1641997750000|2022-01-12 14:29:10|18604.44|18604.44|18604.44|18604.44|18604.44|18604.44|18604.44|18604.44|0
1641997760000|2022-01-12 14:29:20|18606.37|18606.37|18609.47|18609.47|18609.47|18609.47|18606.37|18606.37|0
1641997770000|2022-01-12 14:29:30|18610.56|18610.56|18611.11|18611.11|18611.11|18611.11|18610.56|18610.56|0
1641997790000|2022-01-12 14:29:50|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|0
1641997800000|2022-01-12 14:30:00|18630.29|18630.29|18646.93|18646.93|18646.93|18646.93|18630.29|18630.29|0
1641997820000|2022-01-12 14:30:20|18647.9|18647.9|18648.39|18648.39|18648.39|18648.39|18647.9|18647.9|0
1641997830000|2022-01-12 14:30:30|18664.48|18664.48|18655.19|18655.19|18680.56|18680.56|18655.19|18655.19|0
1641997840000|2022-01-12 14:30:40|18655.73|18655.73|18655.73|18655.73|18655.73|18655.73|18655.73|18655.73|0
1641997850000|2022-01-12 14:30:50|18657.24|18657.24|18658.48|18658.48|18658.48|18658.48|18657.24|18657.24|0
1641997860000|2022-01-12 14:31:00|18678.34|18678.34|18669.05|18669.05|18678.34|18678.34|18669.05|18669.05|0
1641997870000|2022-01-12 14:31:10|18669.43|18669.43|18669.43|18669.43|18669.43|18669.43|18669.43|18669.43|0
1641997880000|2022-01-12 14:31:20|18669.92|18669.92|18673.5|18673.5|18673.5|18673.5|18669.92|18669.92|0
1641997890000|2022-01-12 14:31:30|18676.6|18676.6|18687.62|18687.62|18694.36|18694.36|18676.6|18676.6|0
1641997900000|2022-01-12 14:31:40|18685.36|18685.36|18685.36|18685.36|18685.36|18685.36|18685.36|18685.36|0
1641997910000|2022-01-12 14:31:50|18683.86|18683.86|18683.86|18683.86|18683.86|18683.86|18683.86|18683.86|0
1641997920000|2022-01-12 14:32:00|18690.05|18690.05|18693.15|18693.15|18693.15|18693.15|18690.05|18690.05|0
1641997930000|2022-01-12 14:32:10|18696.24|18696.24|18696.24|18696.24|18696.24|18696.24|18696.24|18696.24|0
1641997950000|2022-01-12 14:32:30|18695.76|18695.76|18711.84|18711.84|18711.84|18711.84|18695.76|18695.76|0
1641997980000|2022-01-12 14:33:00|18711.2|18711.2|18694.57|18694.57|18711.2|18711.2|18694.57|18694.57|0
1641998020000|2022-01-12 14:33:40|18688.37|18688.37|18700.81|18700.81|18701.36|18701.36|18685.28|18685.28|0
1641998040000|2022-01-12 14:34:00|18699.68|18699.68|18699.31|18699.31|18699.68|18699.68|18699.31|18699.31|0
1641998060000|2022-01-12 14:34:20|18698.93|18698.93|18691.08|18691.08|18698.93|18698.93|18691.08|18691.08|0
1641998070000|2022-01-12 14:34:30|18687.98|18687.98|18688.36|18688.36|18688.36|18688.36|18687.98|18687.98|0
1641998100000|2022-01-12 14:35:00|18687.72|18687.72|18687.72|18687.72|18687.72|18687.72|18687.72|18687.72|0
1641998110000|2022-01-12 14:35:10|18687.17|18687.17|18680.75|18680.75|18687.17|18687.17|18680.75|18680.75|0
1641998120000|2022-01-12 14:35:20|18679.25|18679.25|18679.25|18679.25|18679.25|18679.25|18679.25|18679.25|0
1641998130000|2022-01-12 14:35:30|18678.12|18678.12|18678.12|18678.12|18678.12|18678.12|18678.12|18678.12|0
1641998170000|2022-01-12 14:36:10|18681.88|18681.88|18692.43|18692.43|18692.43|18692.43|18681.88|18681.88|0
1641998220000|2022-01-12 14:37:00|18695.53|18695.53|18695.53|18695.53|18695.53|18695.53|18695.53|18695.53|0
1641998230000|2022-01-12 14:37:10|18697.41|18697.41|18698.87|18698.87|18698.87|18698.87|18697.41|18697.41|0
1641998260000|2022-01-12 14:37:40|18699.85|18699.85|18700.49|18700.49|18700.49|18700.49|18699.85|18699.85|0
1641998270000|2022-01-12 14:37:50|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1641998290000|2022-01-12 14:38:10|18704.71|18704.71|18706.18|18706.18|18706.18|18706.18|18704.71|18704.71|0
1641998300000|2022-01-12 14:38:20|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|0
1641998310000|2022-01-12 14:38:30|18704.18|18704.18|18704.18|18704.18|18704.18|18704.18|18704.18|18704.18|0
1641998320000|2022-01-12 14:38:40|18701.08|18701.08|18700.44|18700.44|18701.08|18701.08|18700.44|18700.44|0
1641998330000|2022-01-12 14:38:50|18701.57|18701.57|18701.57|18701.57|18701.57|18701.57|18701.57|18701.57|0
1641998340000|2022-01-12 14:39:00|18699.64|18699.64|18697.81|18697.81|18701.57|18701.57|18697.81|18697.81|0
1641998350000|2022-01-12 14:39:10|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|0
1641998390000|2022-01-12 14:39:50|18715.36|18715.36|18706.07|18706.07|18715.36|18715.36|18706.07|18706.07|0
1641998400000|2022-01-12 14:40:00|18709.16|18709.16|18709.16|18709.16|18709.16|18709.16|18709.16|18709.16|0
1641998410000|2022-01-12 14:40:10|18708.06|18708.06|18709.02|18709.02|18709.57|18709.57|18708.06|18708.06|0
1641998420000|2022-01-12 14:40:20|18702.83|18702.83|18705.92|18705.92|18705.92|18705.92|18699.73|18699.73|0
1641998440000|2022-01-12 14:40:40|18699.73|18699.73|18699.73|18699.73|18699.73|18699.73|18699.73|18699.73|0
1641998450000|2022-01-12 14:40:50|18705.92|18705.92|18705.92|18705.92|18705.92|18705.92|18705.92|18705.92|0
1641998460000|2022-01-12 14:41:00|18702.83|18702.83|18701.53|18701.53|18702.83|18702.83|18701.53|18701.53|0
1641998470000|2022-01-12 14:41:10|18701.15|18701.15|18701.15|18701.15|18701.15|18701.15|18701.15|18701.15|0
1641998500000|2022-01-12 14:41:40|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|0
1641998510000|2022-01-12 14:41:50|18702.54|18702.54|18706.02|18706.02|18706.02|18706.02|18702.54|18702.54|0
1641998520000|2022-01-12 14:42:00|18706.57|18706.57|18706.57|18706.57|18706.57|18706.57|18706.57|18706.57|0
1641998530000|2022-01-12 14:42:10|18722.65|18722.65|18722.65|18722.65|18722.65|18722.65|18722.65|18722.65|0
1641998550000|2022-01-12 14:42:30|18724.16|18724.16|18724.16|18724.16|18724.16|18724.16|18724.16|18724.16|0
1641998560000|2022-01-12 14:42:40|18726.08|18726.08|18726.46|18726.46|18726.46|18726.46|18726.08|18726.08|0
1641998600000|2022-01-12 14:43:20|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|0
1641998610000|2022-01-12 14:43:30|18730.1|18730.1|18729.01|18729.01|18730.1|18730.1|18729.01|18729.01|0
1641998620000|2022-01-12 14:43:40|18729.55|18729.55|18730.31|18730.31|18730.31|18730.31|18729.55|18729.55|0
1641998710000|2022-01-12 14:45:10|18729.76|18729.76|18730.31|18730.31|18730.31|18730.31|18729.76|18729.76|0
1641998720000|2022-01-12 14:45:20|18731.4|18731.4|18731.4|18731.4|18731.4|18731.4|18731.4|18731.4|0
1641998730000|2022-01-12 14:45:30|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|0
1641998740000|2022-01-12 14:45:40|18729.77|18729.77|18730.26|18730.26|18730.26|18730.26|18729.77|18729.77|0
1641998760000|2022-01-12 14:46:00|18731.76|18731.76|18725.46|18725.46|18731.76|18731.76|18725.46|18725.46|0
1641998770000|2022-01-12 14:46:10|18724.36|18724.36|18725.49|18725.49|18725.49|18725.49|18724.36|18724.36|0
1641998790000|2022-01-12 14:46:30|18709.41|18709.41|18709.41|18709.41|18709.41|18709.41|18709.41|18709.41|0
1641998800000|2022-01-12 14:46:40|18711.33|18711.33|18727.79|18727.79|18727.79|18727.79|18711.33|18711.33|0
1641998810000|2022-01-12 14:46:50|18728.54|18728.54|18730.96|18730.96|18730.96|18730.96|18728.54|18728.54|0
1641998820000|2022-01-12 14:47:00|18732.05|18732.05|18733.15|18733.15|18733.15|18733.15|18732.05|18732.05|0
1641998830000|2022-01-12 14:47:10|18733.7|18733.7|18733.15|18733.15|18733.7|18733.7|18733.15|18733.15|0
1641998840000|2022-01-12 14:47:20|18732.78|18732.78|18732.13|18732.13|18732.78|18732.78|18732.13|18732.13|0
1641998860000|2022-01-12 14:47:40|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|0
1641998870000|2022-01-12 14:47:50|18733.84|18733.84|18733.84|18733.84|18733.84|18733.84|18733.84|18733.84|0
1641998900000|2022-01-12 14:48:20|18733.29|18733.29|18733.29|18733.29|18733.29|18733.29|18733.29|18733.29|0
1641998920000|2022-01-12 14:48:40|18736.39|18736.39|18736.39|18736.39|18736.39|18736.39|18736.39|18736.39|0
1641998940000|2022-01-12 14:49:00|18735.26|18735.26|18735.26|18735.26|18735.26|18735.26|18735.26|18735.26|0
1641998990000|2022-01-12 14:49:50|18737.14|18737.14|18738.27|18738.27|18738.27|18738.27|18737.14|18737.14|0
1641999000000|2022-01-12 14:50:00|18744.47|18744.47|18739.11|18739.11|18744.47|18744.47|18739.11|18739.11|0
1641999010000|2022-01-12 14:50:10|18738.73|18738.73|18738.36|18738.36|18738.73|18738.73|18738.36|18738.36|0
1641999020000|2022-01-12 14:50:20|18722.27|18722.27|18738.36|18738.36|18738.36|18738.36|18722.27|18722.27|0
1641999050000|2022-01-12 14:50:50|18737.98|18737.98|18736.06|18736.06|18737.98|18737.98|18736.06|18736.06|0
1641999070000|2022-01-12 14:51:10|18737.03|18737.03|18737.03|18737.03|18737.03|18737.03|18737.03|18737.03|0
1641999080000|2022-01-12 14:51:20|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|0
1641999170000|2022-01-12 14:52:50|18752.57|18752.57|18752.57|18752.57|18752.57|18752.57|18752.57|18752.57|0
1641999180000|2022-01-12 14:53:00|18753.85|18753.85|18753.85|18753.85|18753.85|18753.85|18753.85|18753.85|0
1641999190000|2022-01-12 14:53:10|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|0
1641999200000|2022-01-12 14:53:20|18755.87|18755.87|18755.87|18755.87|18755.87|18755.87|18755.87|18755.87|0
1641999210000|2022-01-12 14:53:30|18756.62|18756.62|18756.62|18756.62|18756.62|18756.62|18756.62|18756.62|0
1641999220000|2022-01-12 14:53:40|18755.52|18755.52|18755.52|18755.52|18755.52|18755.52|18755.52|18755.52|0
1641999240000|2022-01-12 14:54:00|18739.44|18739.44|18737.18|18737.18|18739.44|18739.44|18737.18|18737.18|0
1641999280000|2022-01-12 14:54:40|18753.26|18753.26|18753.26|18753.26|18753.26|18753.26|18753.26|18753.26|0
1641999320000|2022-01-12 14:55:20|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|0
1641999330000|2022-01-12 14:55:30|18749.19|18749.19|18745.55|18745.55|18749.19|18749.19|18745.55|18745.55|0
1641999340000|2022-01-12 14:55:40|18743.29|18743.29|18744.19|18744.19|18745.17|18745.17|18743.29|18743.29|0
1641999350000|2022-01-12 14:55:50|18743.64|18743.64|18743.64|18743.64|18743.64|18743.64|18743.64|18743.64|0
1641999370000|2022-01-12 14:56:10|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|0
1641999400000|2022-01-12 14:56:40|18743.74|18743.74|18744.38|18744.38|18744.38|18744.38|18743.74|18743.74|0
1641999440000|2022-01-12 14:57:20|18745.51|18745.51|18745.51|18745.51|18745.51|18745.51|18745.51|18745.51|0
1641999460000|2022-01-12 14:57:40|18744.38|18744.38|18744|18744|18744.38|18744.38|18744|18744|0
1641999480000|2022-01-12 14:58:00|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|0
1641999490000|2022-01-12 14:58:10|18739.4|18739.4|18739.4|18739.4|18739.4|18739.4|18739.4|18739.4|0
1641999540000|2022-01-12 14:59:00|18742.5|18742.5|18742.29|18742.29|18742.5|18742.5|18741.74|18741.74|0
1641999560000|2022-01-12 14:59:20|18741.74|18741.74|18741.2|18741.2|18741.74|18741.74|18741.2|18741.2|0
1641999570000|2022-01-12 14:59:30|18741.95|18741.95|18740.65|18740.65|18741.95|18741.95|18740.65|18740.65|0
1641999600000|2022-01-12 15:00:00|18741.74|18741.74|18742.5|18742.5|18742.5|18742.5|18741.74|18741.74|0
1641999610000|2022-01-12 15:00:10|18739.4|18739.4|18739.4|18739.4|18739.4|18739.4|18739.4|18739.4|0
1641999630000|2022-01-12 15:00:30|18734.03|18734.03|18734.03|18734.03|18734.03|18734.03|18734.03|18734.03|0
1641999650000|2022-01-12 15:00:50|18717.95|18717.95|18717.95|18717.95|18717.95|18717.95|18717.95|18717.95|0
1641999660000|2022-01-12 15:01:00|18701.86|18701.86|18701.04|18701.04|18702.5|18702.5|18701.04|18701.04|0
1641999670000|2022-01-12 15:01:10|18697.94|18697.94|18691.73|18691.73|18697.94|18697.94|18691.73|18691.73|0
1641999680000|2022-01-12 15:01:20|18692.28|18692.28|18692.28|18692.28|18692.28|18692.28|18692.28|18692.28|0
1641999730000|2022-01-12 15:02:10|18692.92|18692.92|18692.92|18692.92|18692.92|18692.92|18692.92|18692.92|0
1641999750000|2022-01-12 15:02:30|18690.36|18690.36|18687.76|18687.76|18690.36|18690.36|18687.76|18687.76|0
1641999760000|2022-01-12 15:02:40|18685.88|18685.88|18687.94|18687.94|18688.32|18688.32|18685.88|18685.88|0
1641999770000|2022-01-12 15:02:50|18686.81|18686.81|18702.9|18702.9|18702.9|18702.9|18686.81|18686.81|0
1641999780000|2022-01-12 15:03:00|18686.81|18686.81|18685|18685|18686.81|18686.81|18683.72|18683.72|0
1641999800000|2022-01-12 15:03:20|18688.21|18688.21|18687.66|18687.66|18688.21|18688.21|18687.66|18687.66|0
1641999820000|2022-01-12 15:03:40|18688.04|18688.04|18704.12|18704.12|18704.12|18704.12|18688.04|18688.04|0
1641999880000|2022-01-12 15:04:40|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|18703.37|0
1641999900000|2022-01-12 15:05:00|18702.82|18702.82|18702.82|18702.82|18702.82|18702.82|18702.82|18702.82|0
1641999960000|2022-01-12 15:06:00|18703.57|18703.57|18703.57|18703.57|18703.57|18703.57|18703.57|18703.57|0
1641999990000|2022-01-12 15:06:30|18703.03|18703.03|18703.57|18703.57|18703.57|18703.57|18703.03|18703.03|0
1642000020000|2022-01-12 15:07:00|18700.48|18700.48|18700.16|18700.16|18703.57|18703.57|18700.16|18700.16|0
1642000060000|2022-01-12 15:07:40|18700.54|18700.54|18702.46|18702.46|18702.46|18702.46|18700.54|18700.54|0
1642000070000|2022-01-12 15:07:50|18702.08|18702.08|18701.33|18701.33|18702.08|18702.08|18701.33|18701.33|0
1642000160000|2022-01-12 15:09:20|18704.43|18704.43|18708.98|18708.98|18710.6|18710.6|18704.43|18704.43|0
1642000190000|2022-01-12 15:09:50|18692.89|18692.89|18692.89|18692.89|18692.89|18692.89|18692.89|18692.89|0
1642000260000|2022-01-12 15:11:00|18708.98|18708.98|18715.17|18715.17|18715.17|18715.17|18708.98|18708.98|0
1642000270000|2022-01-12 15:11:10|18715.84|18715.84|18721.57|18721.57|18721.57|18721.57|18715.46|18715.46|0
1642000280000|2022-01-12 15:11:20|18723.45|18723.45|18724|18724|18724|18724|18723.45|18723.45|0
1642000290000|2022-01-12 15:11:30|18720.99|18720.99|18720.99|18720.99|18720.99|18720.99|18720.99|18720.99|0
1642000330000|2022-01-12 15:12:10|18722.91|18722.91|18721.63|18721.63|18722.91|18722.91|18721.63|18721.63|0
1642000370000|2022-01-12 15:12:50|18720.35|18720.35|18720.35|18720.35|18720.35|18720.35|18720.35|18720.35|0
1642000380000|2022-01-12 15:13:00|18723.44|18723.44|18723.44|18723.44|18723.44|18723.44|18723.44|18723.44|0
1642000390000|2022-01-12 15:13:10|18722.9|18722.9|18722.9|18722.9|18722.9|18722.9|18722.9|18722.9|0
1642000410000|2022-01-12 15:13:30|18721.61|18721.61|18721.61|18721.61|18721.61|18721.61|18721.61|18721.61|0
1642000440000|2022-01-12 15:14:00|18719.17|18719.17|18718.68|18718.68|18719.17|18719.17|18718.68|18718.68|0
1642000450000|2022-01-12 15:14:10|18718.14|18718.14|18718.14|18718.14|18718.14|18718.14|18718.14|18718.14|0
1642000460000|2022-01-12 15:14:20|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|0
1642000470000|2022-01-12 15:14:30|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|0
1642000480000|2022-01-12 15:14:40|18710.28|18710.28|18710.28|18710.28|18710.28|18710.28|18710.28|18710.28|0
1642000550000|2022-01-12 15:15:50|18711.41|18711.41|18715.81|18715.81|18715.81|18715.81|18711.41|18711.41|0
1642000560000|2022-01-12 15:16:00|18718.91|18718.91|18718.42|18718.42|18719.4|18719.4|18718.42|18718.42|0
1642000570000|2022-01-12 15:16:10|18717.44|18717.44|18712.64|18712.64|18717.44|18717.44|18707.67|18707.67|0
1642000590000|2022-01-12 15:16:30|18711.52|18711.52|18710.01|18710.01|18711.52|18711.52|18710.01|18710.01|0
1642000610000|2022-01-12 15:16:50|18709.03|18709.03|18709.52|18709.52|18709.52|18709.52|18709.03|18709.03|0
1642000640000|2022-01-12 15:17:20|18708.77|18708.77|18708.86|18708.86|18708.86|18708.86|18708.22|18708.22|0
1642000660000|2022-01-12 15:17:40|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|0
1642000720000|2022-01-12 15:18:40|18711.76|18711.76|18711.76|18711.76|18711.76|18711.76|18711.76|18711.76|0
1642000770000|2022-01-12 15:19:30|18711.21|18711.21|18711.21|18711.21|18711.21|18711.21|18711.21|18711.21|0
1642000790000|2022-01-12 15:19:50|18711.76|18711.76|18711.76|18711.76|18711.76|18711.76|18711.76|18711.76|0
1642000800000|2022-01-12 15:20:00|18712.25|18712.25|18712.25|18712.25|18712.25|18712.25|18712.25|18712.25|0
1642000830000|2022-01-12 15:20:30|18713.76|18713.76|18712.25|18712.25|18713.76|18713.76|18712.25|18712.25|0
1642000840000|2022-01-12 15:20:40|18711.87|18711.87|18711.87|18711.87|18711.87|18711.87|18711.87|18711.87|0
1642000850000|2022-01-12 15:20:50|18713.16|18713.16|18713.16|18713.16|18713.16|18713.16|18713.16|18713.16|0
1642000870000|2022-01-12 15:21:10|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|0
1642000880000|2022-01-12 15:21:20|18713.16|18713.16|18713.16|18713.16|18713.16|18713.16|18713.16|18713.16|0
1642000890000|2022-01-12 15:21:30|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|18697.07|0
1642000900000|2022-01-12 15:21:40|18713.16|18713.16|18712.61|18712.61|18713.16|18713.16|18712.61|18712.61|0
1642000920000|2022-01-12 15:22:00|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|0
1642000930000|2022-01-12 15:22:10|18711.48|18711.48|18710.02|18710.02|18711.48|18711.48|18710.02|18710.02|0
1642000950000|2022-01-12 15:22:30|18706.92|18706.92|18706.92|18706.92|18706.92|18706.92|18706.92|18706.92|0
1642000960000|2022-01-12 15:22:40|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|0
1642000970000|2022-01-12 15:22:50|18703.45|18703.45|18703.45|18703.45|18703.45|18703.45|18703.45|18703.45|0
1642001030000|2022-01-12 15:23:50|18703.07|18703.07|18703.07|18703.07|18703.07|18703.07|18703.07|18703.07|0
1642001040000|2022-01-12 15:24:00|18702.52|18702.52|18702.52|18702.52|18702.52|18702.52|18702.52|18702.52|0
1642001090000|2022-01-12 15:24:50|18701.39|18701.39|18701.39|18701.39|18701.39|18701.39|18701.39|18701.39|0
1642001100000|2022-01-12 15:25:00|18701.02|18701.02|18702.9|18702.9|18702.9|18702.9|18700.64|18700.64|0
1642001140000|2022-01-12 15:25:40|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|0
1642001180000|2022-01-12 15:26:20|18698.71|18698.71|18699.09|18699.09|18699.09|18699.09|18698.71|18698.71|0
1642001210000|2022-01-12 15:26:50|18697.21|18697.21|18696.83|18696.83|18697.21|18697.21|18696.83|18696.83|0
1642001220000|2022-01-12 15:27:00|18696.35|18696.35|18695.37|18695.37|18696.35|18696.35|18695.37|18695.37|0
1642001260000|2022-01-12 15:27:40|18679.28|18679.28|18679.28|18679.28|18679.28|18679.28|18679.28|18679.28|0
1642001270000|2022-01-12 15:27:50|18678.31|18678.31|18676.36|18676.36|18678.31|18678.31|18676.36|18676.36|0
1642001300000|2022-01-12 15:28:20|18676.9|18676.9|18676.9|18676.9|18676.9|18676.9|18676.9|18676.9|0
1642001340000|2022-01-12 15:29:00|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|0
1642001360000|2022-01-12 15:29:20|18677.84|18677.84|18676.55|18676.55|18677.84|18677.84|18676.55|18676.55|0
1642001370000|2022-01-12 15:29:30|18675.42|18675.42|18674.3|18674.3|18675.42|18675.42|18673.92|18673.92|0
1642001380000|2022-01-12 15:29:40|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|0
1642001400000|2022-01-12 15:30:00|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|0
1642001410000|2022-01-12 15:30:10|18677.91|18677.91|18679.9|18679.9|18679.9|18679.9|18677.91|18677.91|0
1642001420000|2022-01-12 15:30:20|18680.39|18680.39|18680.87|18680.87|18680.87|18680.87|18680.39|18680.39|0
1642001440000|2022-01-12 15:30:40|18682|18682|18678.53|18678.53|18682|18682|18678.53|18678.53|0
1642001450000|2022-01-12 15:30:50|18677.78|18677.78|18667.62|18667.62|18677.78|18677.78|18665.01|18665.01|0
1642001460000|2022-01-12 15:31:00|18683.71|18683.71|18674.88|18674.88|18683.71|18683.71|18674.88|18674.88|0
1642001470000|2022-01-12 15:31:10|18673.42|18673.42|18654.17|18654.17|18673.42|18673.42|18654.17|18654.17|0
1642001480000|2022-01-12 15:31:20|18654.66|18654.66|18655.03|18655.03|18655.03|18655.03|18654.66|18654.66|0
1642001490000|2022-01-12 15:31:30|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|0
1642001500000|2022-01-12 15:31:40|18657.58|18657.58|18653.84|18653.84|18657.58|18657.58|18653.84|18653.84|0
1642001510000|2022-01-12 15:31:50|18650.74|18650.74|18650.74|18650.74|18653.84|18653.84|18647.65|18647.65|0
1642001520000|2022-01-12 15:32:00|18649.65|18649.65|18648.1|18648.1|18649.65|18649.65|18646.17|18646.17|0
1642001560000|2022-01-12 15:32:40|18647.61|18647.61|18641.42|18641.42|18647.61|18647.61|18641.42|18641.42|0
1642001570000|2022-01-12 15:32:50|18642.92|18642.92|18643.68|18643.68|18643.68|18643.68|18642.92|18642.92|0
1642001580000|2022-01-12 15:33:00|18646.77|18646.77|18648.07|18648.07|18648.07|18648.07|18646.77|18646.77|0
1642001590000|2022-01-12 15:33:10|18644.98|18644.98|18644.98|18644.98|18644.98|18644.98|18644.98|18644.98|0
1642001600000|2022-01-12 15:33:20|18642.87|18642.87|18650.04|18650.04|18650.04|18650.04|18642.87|18642.87|0
1642001610000|2022-01-12 15:33:30|18650.68|18650.68|18650.68|18650.68|18650.68|18650.68|18650.68|18650.68|0
1642001620000|2022-01-12 15:33:40|18651.23|18651.23|18651.23|18651.23|18651.23|18651.23|18651.23|18651.23|0
1642001640000|2022-01-12 15:34:00|18645.04|18645.04|18645.04|18645.04|18645.04|18645.04|18645.04|18645.04|0
1642001650000|2022-01-12 15:34:10|18648.14|18648.14|18648.14|18648.14|18648.14|18648.14|18648.14|18648.14|0
1642001670000|2022-01-12 15:34:30|18648.68|18648.68|18648.68|18648.68|18648.68|18648.68|18648.68|18648.68|0
1642001680000|2022-01-12 15:34:40|18645.59|18645.59|18645.59|18645.59|18645.59|18645.59|18645.59|18645.59|0
1642001700000|2022-01-12 15:35:00|18646.08|18646.08|18646.08|18646.08|18646.08|18646.08|18646.08|18646.08|0
1642001720000|2022-01-12 15:35:20|18642.98|18642.98|18642.98|18642.98|18642.98|18642.98|18642.98|18642.98|0
1642001740000|2022-01-12 15:35:40|18644.86|18644.86|18643.73|18643.73|18644.86|18644.86|18643.73|18643.73|0
1642001750000|2022-01-12 15:35:50|18646.83|18646.83|18646.83|18646.83|18646.83|18646.83|18646.83|18646.83|0
1642001770000|2022-01-12 15:36:10|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|0
1642001790000|2022-01-12 15:36:30|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|0
1642001820000|2022-01-12 15:37:00|18649.86|18649.86|18650.96|18650.96|18650.96|18650.96|18649.86|18649.86|0
1642001830000|2022-01-12 15:37:10|18651.94|18651.94|18651.94|18651.94|18651.94|18651.94|18651.94|18651.94|0
1642001850000|2022-01-12 15:37:30|18653.07|18653.07|18653.07|18653.07|18653.07|18653.07|18653.07|18653.07|0
1642001910000|2022-01-12 15:38:30|18651.94|18651.94|18650.81|18650.81|18653.9|18653.9|18650.81|18650.81|0
1642001920000|2022-01-12 15:38:40|18647.71|18647.71|18647.71|18647.71|18647.71|18647.71|18647.71|18647.71|0
1642001930000|2022-01-12 15:38:50|18646.43|18646.43|18647.53|18647.53|18647.53|18647.53|18646.43|18646.43|0
1642001940000|2022-01-12 15:39:00|18646.05|18646.05|18644.17|18644.17|18646.05|18646.05|18644.17|18644.17|0
1642001950000|2022-01-12 15:39:10|18643.95|18643.95|18642.02|18642.02|18643.95|18643.95|18642.02|18642.02|0
1642001970000|2022-01-12 15:39:30|18638.93|18638.93|18635.83|18635.83|18638.93|18638.93|18635.83|18635.83|0
1642001980000|2022-01-12 15:39:40|18634.55|18634.55|18631.45|18631.45|18634.55|18634.55|18631.45|18631.45|0
1642002000000|2022-01-12 15:40:00|18632|18632|18632|18632|18632|18632|18632|18632|0
1642002020000|2022-01-12 15:40:20|18633.92|18633.92|18633.92|18633.92|18633.92|18633.92|18633.92|18633.92|0
1642002030000|2022-01-12 15:40:30|18634.47|18634.47|18634.47|18634.47|18634.47|18634.47|18634.47|18634.47|0
1642002070000|2022-01-12 15:41:10|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|0
1642002080000|2022-01-12 15:41:20|18633.19|18633.19|18633.19|18633.19|18633.19|18633.19|18633.19|18633.19|0
1642002090000|2022-01-12 15:41:30|18632.64|18632.64|18632.09|18632.09|18632.64|18632.64|18632.09|18632.09|0
1642002110000|2022-01-12 15:41:50|18631.54|18631.54|18630.08|18630.08|18631.54|18631.54|18630.08|18630.08|0
1642002140000|2022-01-12 15:42:20|18633.46|18633.46|18633.46|18633.46|18633.46|18633.46|18633.46|18633.46|0
1642002160000|2022-01-12 15:42:40|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|0
1642002170000|2022-01-12 15:42:50|18636.01|18636.01|18637.94|18637.94|18637.94|18637.94|18636.01|18636.01|0
1642002240000|2022-01-12 15:44:00|18634.84|18634.84|18633.87|18633.87|18634.84|18634.84|18631.74|18631.74|0
1642002260000|2022-01-12 15:44:20|18634.96|18634.96|18634.96|18634.96|18634.96|18634.96|18634.96|18634.96|0
1642002280000|2022-01-12 15:44:40|18633.46|18633.46|18633.46|18633.46|18633.46|18633.46|18633.46|18633.46|0
1642002290000|2022-01-12 15:44:50|18630.36|18630.36|18629.12|18629.12|18630.36|18630.36|18629.12|18629.12|0
1642002310000|2022-01-12 15:45:10|18632.54|18632.54|18648.62|18648.62|18648.62|18648.62|18632.54|18632.54|0
1642002320000|2022-01-12 15:45:20|18651.72|18651.72|18651.72|18651.72|18651.72|18651.72|18651.72|18651.72|0
1642002330000|2022-01-12 15:45:30|18654.35|18654.35|18657.45|18657.45|18657.45|18657.45|18654.35|18654.35|0
1642002340000|2022-01-12 15:45:40|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|0
1642002350000|2022-01-12 15:45:50|18661.52|18661.52|18661.52|18661.52|18661.52|18661.52|18661.52|18661.52|0
1642002370000|2022-01-12 15:46:10|18662.16|18662.16|18665.26|18665.26|18665.26|18665.26|18662.16|18662.16|0
1642002400000|2022-01-12 15:46:40|18664.13|18664.13|18667.14|18667.14|18667.14|18667.14|18664.13|18664.13|0
1642002410000|2022-01-12 15:46:50|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|0
1642002420000|2022-01-12 15:47:00|18664.99|18664.99|18664.45|18664.45|18664.99|18664.99|18664.45|18664.45|0
1642002460000|2022-01-12 15:47:40|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|0
1642002520000|2022-01-12 15:48:40|18658.8|18658.8|18658.8|18658.8|18658.8|18658.8|18658.8|18658.8|0
1642002530000|2022-01-12 15:48:50|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|18659.35|0
1642002540000|2022-01-12 15:49:00|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|0
1642002560000|2022-01-12 15:49:20|18660.97|18660.97|18660.97|18660.97|18660.97|18660.97|18660.97|18660.97|0
1642002610000|2022-01-12 15:50:10|18664.06|18664.06|18667.16|18667.16|18667.16|18667.16|18664.06|18664.06|0
1642002630000|2022-01-12 15:50:30|18670.26|18670.26|18670.26|18670.26|18670.26|18670.26|18670.26|18670.26|0
1642002650000|2022-01-12 15:50:50|18669.62|18669.62|18669.62|18669.62|18669.62|18669.62|18669.62|18669.62|0
1642002660000|2022-01-12 15:51:00|18673|18673|18673|18673|18673|18673|18673|18673|0
1642002670000|2022-01-12 15:51:10|18672.25|18672.25|18672.25|18672.25|18672.25|18672.25|18672.25|18672.25|0
1642002700000|2022-01-12 15:51:40|18672.8|18672.8|18672.8|18672.8|18672.8|18672.8|18672.8|18672.8|0
1642002710000|2022-01-12 15:51:50|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|0
1642002760000|2022-01-12 15:52:40|18674.44|18674.44|18674.62|18674.62|18674.99|18674.99|18674.44|18674.44|0
1642002780000|2022-01-12 15:53:00|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|0
1642002830000|2022-01-12 15:53:50|18673.43|18673.43|18675.35|18675.35|18675.35|18675.35|18673.43|18673.43|0
1642002860000|2022-01-12 15:54:20|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|0
1642002960000|2022-01-12 15:56:00|18668.06|18668.06|18670.4|18670.4|18671.16|18671.16|18668.06|18668.06|0
1642002980000|2022-01-12 15:56:20|18668.48|18668.48|18667.84|18667.84|18668.48|18668.48|18667.84|18667.84|0
1642003000000|2022-01-12 15:56:40|18669.12|18669.12|18669.76|18669.76|18669.76|18669.76|18669.12|18669.12|0
1642003030000|2022-01-12 15:57:10|18663.57|18663.57|18662.44|18662.44|18663.57|18663.57|18662.44|18662.44|0
1642003040000|2022-01-12 15:57:20|18661.34|18661.34|18658.25|18658.25|18661.34|18661.34|18658.25|18658.25|0
1642003050000|2022-01-12 15:57:30|18655.15|18655.15|18655.15|18655.15|18658.25|18658.25|18655.15|18655.15|0
1642003100000|2022-01-12 15:58:20|18658.25|18658.25|18658.25|18658.25|18658.25|18658.25|18658.25|18658.25|0
1642003140000|2022-01-12 15:59:00|18659.53|18659.53|18659.53|18659.53|18659.53|18659.53|18659.53|18659.53|0
1642003200000|2022-01-12 16:00:00|18658.25|18658.25|18658.25|18658.25|18658.25|18658.25|18658.25|18658.25|0
1642003240000|2022-01-12 16:00:40|18661.34|18661.34|18654.17|18654.17|18661.34|18661.34|18654.17|18654.17|0
1642003250000|2022-01-12 16:00:50|18651.08|18651.08|18651.08|18651.08|18651.08|18651.08|18651.08|18651.08|0
1642003330000|2022-01-12 16:02:10|18657.27|18657.27|18657.27|18657.27|18660.37|18660.37|18654.17|18654.17|0
1642003340000|2022-01-12 16:02:20|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|0
1642003350000|2022-01-12 16:02:30|18674.45|18674.45|18658.37|18658.37|18674.45|18674.45|18658.37|18658.37|0
1642003400000|2022-01-12 16:03:20|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|0
1642003430000|2022-01-12 16:03:50|18656.31|18656.31|18656.31|18656.31|18656.31|18656.31|18656.31|18656.31|0
1642003440000|2022-01-12 16:04:00|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|0
1642003450000|2022-01-12 16:04:10|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|18654.5|0
1642003460000|2022-01-12 16:04:20|18652.55|18652.55|18652.55|18652.55|18652.55|18652.55|18652.55|18652.55|0
1642003470000|2022-01-12 16:04:30|18668.63|18668.63|18665.54|18665.54|18668.63|18668.63|18665.54|18665.54|0
1642003480000|2022-01-12 16:04:40|18663.66|18663.66|18657.88|18657.88|18663.66|18663.66|18657.88|18657.88|0
1642003500000|2022-01-12 16:05:00|18656.91|18656.91|18659.03|18659.03|18660|18660|18656.91|18656.91|0
1642003510000|2022-01-12 16:05:10|18660.16|18660.16|18644.07|18644.07|18660.16|18660.16|18644.07|18644.07|0
1642003570000|2022-01-12 16:06:10|18642.79|18642.79|18626.67|18626.67|18642.79|18642.79|18626.67|18626.67|0
1642003580000|2022-01-12 16:06:20|18625.57|18625.57|18625.02|18625.02|18625.57|18625.57|18625.02|18625.02|0
1642003610000|2022-01-12 16:06:50|18628.12|18628.12|18628.12|18628.12|18628.12|18628.12|18628.12|18628.12|0
1642003620000|2022-01-12 16:07:00|18625.02|18625.02|18625.02|18625.02|18628.12|18628.12|18625.02|18625.02|0
1642003630000|2022-01-12 16:07:10|18621.93|18621.93|18621.93|18621.93|18621.93|18621.93|18621.93|18621.93|0
1642003640000|2022-01-12 16:07:20|18622.48|18622.48|18621.93|18621.93|18622.48|18622.48|18621.93|18621.93|0
1642003660000|2022-01-12 16:07:40|18621.38|18621.38|18621.38|18621.38|18621.38|18621.38|18621.38|18621.38|0
1642003680000|2022-01-12 16:08:00|18627.57|18627.57|18624.47|18624.47|18627.57|18627.57|18624.47|18624.47|0
1642003700000|2022-01-12 16:08:20|18625.12|18625.12|18634.5|18634.5|18636.15|18636.15|18625.12|18625.12|0
1642003740000|2022-01-12 16:09:00|18635.63|18635.63|18635.63|18635.63|18635.63|18635.63|18635.63|18635.63|0
1642003770000|2022-01-12 16:09:30|18619.54|18619.54|18619.54|18619.54|18619.54|18619.54|18619.54|18619.54|0
1642003780000|2022-01-12 16:09:40|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|0
1642003790000|2022-01-12 16:09:50|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|0
1642003830000|2022-01-12 16:10:30|18617.73|18617.73|18618.11|18618.11|18618.11|18618.11|18617.73|18617.73|0
1642003890000|2022-01-12 16:11:30|18617.73|18617.73|18617.73|18617.73|18617.73|18617.73|18617.73|18617.73|0
1642003920000|2022-01-12 16:12:00|18616.98|18616.98|18616.98|18616.98|18616.98|18616.98|18616.98|18616.98|0
1642003930000|2022-01-12 16:12:10|18620.07|18620.07|18620.07|18620.07|18620.07|18620.07|18620.07|18620.07|0
1642003960000|2022-01-12 16:12:40|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|0
1642003990000|2022-01-12 16:13:10|18617.55|18617.55|18617.17|18617.17|18617.55|18617.55|18617.17|18617.17|0
1642004010000|2022-01-12 16:13:30|18619.06|18619.06|18617.93|18617.93|18619.06|18619.06|18617.93|18617.93|0
1642004100000|2022-01-12 16:15:00|18616.64|18616.64|18616.1|18616.1|18616.64|18616.64|18616.1|18616.1|0
1642004110000|2022-01-12 16:15:10|18613.66|18613.66|18614.2|18614.2|18614.2|18614.2|18613.66|18613.66|0
1642004120000|2022-01-12 16:15:20|18612.66|18612.66|18611.11|18611.11|18612.66|18612.66|18611.11|18611.11|0
1642004140000|2022-01-12 16:15:40|18611.48|18611.48|18611.48|18611.48|18611.48|18611.48|18611.48|18611.48|0
1642004180000|2022-01-12 16:16:20|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|0
1642004190000|2022-01-12 16:16:30|18595.89|18595.89|18596.37|18596.37|18596.37|18596.37|18595.89|18595.89|0
1642004200000|2022-01-12 16:16:40|18596|18596|18595.25|18595.25|18596|18596|18595.25|18595.25|0
1642004330000|2022-01-12 16:18:50|18596.22|18596.22|18596.22|18596.22|18596.22|18596.22|18596.22|18596.22|0
1642004390000|2022-01-12 16:19:50|18593.12|18593.12|18595.47|18595.47|18596.22|18596.22|18593.12|18593.12|0
1642004400000|2022-01-12 16:20:00|18596.02|18596.02|18598.27|18598.27|18598.27|18598.27|18596.02|18596.02|0
1642004430000|2022-01-12 16:20:30|18596.35|18596.35|18596.35|18596.35|18596.35|18596.35|18596.35|18596.35|0
1642004440000|2022-01-12 16:20:40|18598.27|18598.27|18598.27|18598.27|18598.27|18598.27|18598.27|18598.27|0
1642004450000|2022-01-12 16:20:50|18600.2|18600.2|18600.2|18600.2|18600.2|18600.2|18600.2|18600.2|0
1642004460000|2022-01-12 16:21:00|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|18599.56|0
1642004470000|2022-01-12 16:21:10|18599.93|18599.93|18600.69|18600.69|18600.69|18600.69|18599.93|18599.93|0
1642004490000|2022-01-12 16:21:30|18599.18|18599.18|18598.81|18598.81|18599.18|18599.18|18598.81|18598.81|0
1642004540000|2022-01-12 16:22:20|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|0
1642004550000|2022-01-12 16:22:30|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|0
1642004580000|2022-01-12 16:23:00|18596.16|18596.16|18596.16|18596.16|18596.16|18596.16|18596.16|18596.16|0
1642004590000|2022-01-12 16:23:10|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|0
1642004610000|2022-01-12 16:23:30|18598.29|18598.29|18598.29|18598.29|18598.29|18598.29|18598.29|18598.29|0
1642004620000|2022-01-12 16:23:40|18596.78|18596.78|18596.78|18596.78|18596.78|18596.78|18596.78|18596.78|0
1642004670000|2022-01-12 16:24:30|18595.68|18595.68|18595.68|18595.68|18595.68|18595.68|18595.68|18595.68|0
1642004720000|2022-01-12 16:25:20|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|0
1642004740000|2022-01-12 16:25:40|18593.34|18593.34|18590.77|18590.77|18593.34|18593.34|18590.77|18590.77|0
1642004780000|2022-01-12 16:26:20|18588.85|18588.85|18585.75|18585.75|18588.85|18588.85|18585.75|18585.75|0
1642004800000|2022-01-12 16:26:40|18585.2|18585.2|18585.58|18585.58|18585.58|18585.58|18585.2|18585.2|0
1642004810000|2022-01-12 16:26:50|18584.07|18584.07|18583.7|18583.7|18584.07|18584.07|18583.7|18583.7|0
1642004820000|2022-01-12 16:27:00|18580.6|18580.6|18579.05|18579.05|18580.6|18580.6|18577.5|18577.5|0
1642004840000|2022-01-12 16:27:20|18578.3|18578.3|18589.74|18589.74|18592.84|18592.84|18576.75|18576.75|0
1642004850000|2022-01-12 16:27:30|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|0
1642004870000|2022-01-12 16:27:50|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|0
1642004890000|2022-01-12 16:28:10|18591.4|18591.4|18591.4|18591.4|18591.4|18591.4|18591.4|18591.4|0
1642004900000|2022-01-12 16:28:20|18588.3|18588.3|18587.75|18587.75|18588.85|18588.85|18587.75|18587.75|0
1642004910000|2022-01-12 16:28:30|18587.27|18587.27|18588.55|18588.55|18588.55|18588.55|18587.27|18587.27|0
1642004920000|2022-01-12 16:28:40|18591.65|18591.65|18592.93|18592.93|18592.93|18592.93|18591.65|18591.65|0
1642004930000|2022-01-12 16:28:50|18593.3|18593.3|18593.3|18593.3|18593.3|18593.3|18593.3|18593.3|0
1642004940000|2022-01-12 16:29:00|18592.02|18592.02|18592.19|18592.19|18592.57|18592.57|18592.02|18592.02|0
1642004950000|2022-01-12 16:29:10|18595.29|18595.29|18598.39|18598.39|18598.39|18598.39|18595.29|18595.29|0
1642004960000|2022-01-12 16:29:20|18598.94|18598.94|18592.74|18592.74|18598.94|18598.94|18592.74|18592.74|0
1642004970000|2022-01-12 16:29:30|18589.65|18589.65|18597.28|18597.28|18597.28|18597.28|18589.16|18589.16|0
1642004980000|2022-01-12 16:29:40|18595.99|18595.99|18610.57|18610.57|18612.08|18612.08|18592.9|18592.9|0
1642004990000|2022-01-12 16:29:50|18613.67|18613.67|18610.57|18610.57|18613.67|18613.67|18607.48|18607.48|0
1642061720000|2022-01-13 08:15:20|18708.02|18708.02|18708.02|18708.02|18708.57|18708.57|18708.02|18708.02|0
1642061770000|2022-01-13 08:16:10|18714.22|18714.22|18714.22|18714.22|18714.22|18714.22|18714.22|18714.22|0
1642061780000|2022-01-13 08:16:20|18716.41|18716.41|18716.96|18716.96|18720.06|18720.06|18716.41|18716.41|0
1642061820000|2022-01-13 08:17:00|18713.86|18713.86|18713.86|18713.86|18713.86|18713.86|18713.86|18713.86|0
1642061840000|2022-01-13 08:17:20|18710.93|18710.93|18706.54|18706.54|18710.93|18710.93|18706.54|18706.54|0
1642061850000|2022-01-13 08:17:30|18709.96|18709.96|18709.96|18709.96|18709.96|18709.96|18709.96|18709.96|0
1642061870000|2022-01-13 08:17:50|18704.69|18704.69|18704.69|18704.69|18704.69|18704.69|18704.69|18704.69|0
1642061880000|2022-01-13 08:18:00|18712.39|18712.39|18709.29|18709.29|18712.39|18712.39|18709.29|18709.29|0
1642061910000|2022-01-13 08:18:30|18708.32|18708.32|18708.32|18708.32|18708.32|18708.32|18708.32|18708.32|0
1642061920000|2022-01-13 08:18:40|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|0
1642061940000|2022-01-13 08:19:00|18699.45|18699.45|18698.69|18698.69|18699.45|18699.45|18698.69|18698.69|0
1642061970000|2022-01-13 08:19:30|18701.79|18701.79|18682.61|18682.61|18701.79|18701.79|18682.61|18682.61|0
1642062000000|2022-01-13 08:20:00|18680.66|18680.66|18678.54|18678.54|18681.63|18681.63|18678.54|18678.54|0
1642062040000|2022-01-13 08:20:40|18686.88|18686.88|18684.31|18684.31|18688.8|18688.8|18684.31|18684.31|0
1642062050000|2022-01-13 08:20:50|18687.41|18687.41|18693.82|18693.82|18693.82|18693.82|18687.41|18687.41|0
1642062070000|2022-01-13 08:21:10|18694.47|18694.47|18694.47|18694.47|18694.47|18694.47|18694.47|18694.47|0
1642062100000|2022-01-13 08:21:40|18700.66|18700.66|18703.76|18703.76|18703.76|18703.76|18700.66|18700.66|0
1642062110000|2022-01-13 08:21:50|18706.85|18706.85|18703.76|18703.76|18706.85|18706.85|18703.76|18703.76|0
1642062120000|2022-01-13 08:22:00|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|0
1642062180000|2022-01-13 08:23:00|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|0
1642062200000|2022-01-13 08:23:20|18694.47|18694.47|18685.18|18685.18|18694.47|18694.47|18685.18|18685.18|0
1642062220000|2022-01-13 08:23:40|18691.37|18691.37|18691.37|18691.37|18691.37|18691.37|18691.37|18691.37|0
1642062240000|2022-01-13 08:24:00|18694.47|18694.47|18694.47|18694.47|18694.47|18694.47|18694.47|18694.47|0
1642062360000|2022-01-13 08:26:00|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|0
1642062370000|2022-01-13 08:26:10|18694.27|18694.27|18695.37|18695.37|18695.37|18695.37|18694.27|18694.27|0
1642062380000|2022-01-13 08:26:20|18699.86|18699.86|18699.86|18699.86|18699.86|18699.86|18699.86|18699.86|0
1642062400000|2022-01-13 08:26:40|18696.76|18696.76|18699.86|18699.86|18699.86|18699.86|18696.76|18696.76|0
1642062410000|2022-01-13 08:26:50|18693.67|18693.67|18693.67|18693.67|18693.67|18693.67|18693.67|18693.67|0
1642062420000|2022-01-13 08:27:00|18690.57|18690.57|18693.67|18693.67|18693.67|18693.67|18690.57|18690.57|0
1642062460000|2022-01-13 08:27:40|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|0
1642062470000|2022-01-13 08:27:50|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|0
1642062480000|2022-01-13 08:28:00|18700.41|18700.41|18700.41|18700.41|18700.41|18700.41|18700.41|18700.41|0
1642062490000|2022-01-13 08:28:10|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|0
1642062520000|2022-01-13 08:28:40|18707.15|18707.15|18704.05|18704.05|18707.15|18707.15|18704.05|18704.05|0
1642062530000|2022-01-13 08:28:50|18709.32|18709.32|18712.42|18712.42|18712.42|18712.42|18709.32|18709.32|0
1642062550000|2022-01-13 08:29:10|18709.32|18709.32|18709.32|18709.32|18709.32|18709.32|18709.32|18709.32|0
1642062560000|2022-01-13 08:29:20|18712.42|18712.42|18715.52|18715.52|18715.52|18715.52|18712.42|18712.42|0
1642062600000|2022-01-13 08:30:00|18718.61|18718.61|18731.6|18731.6|18731.6|18731.6|18715.52|18715.52|0
1642062630000|2022-01-13 08:30:30|18734.7|18734.7|18735.07|18735.07|18735.07|18735.07|18734.7|18734.7|0
1642062640000|2022-01-13 08:30:40|18738.28|18738.28|18741.38|18741.38|18741.38|18741.38|18738.28|18738.28|0
1642062660000|2022-01-13 08:31:00|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|0
1642062670000|2022-01-13 08:31:10|18743.42|18743.42|18743.42|18743.42|18743.42|18743.42|18743.42|18743.42|0
1642062710000|2022-01-13 08:31:50|18743.04|18743.04|18746.14|18746.14|18746.14|18746.14|18743.04|18743.04|0
1642062720000|2022-01-13 08:32:00|18748.09|18748.09|18744.99|18744.99|18748.09|18748.09|18744.99|18744.99|0
1642062750000|2022-01-13 08:32:30|18748.2|18748.2|18749.85|18749.85|18749.85|18749.85|18748.2|18748.2|0
1642062790000|2022-01-13 08:33:10|18752.41|18752.41|18752.41|18752.41|18752.41|18752.41|18752.41|18752.41|0
1642062810000|2022-01-13 08:33:30|18751.44|18751.44|18754.53|18754.53|18754.53|18754.53|18751.44|18751.44|0
1642062830000|2022-01-13 08:33:50|18756.46|18756.46|18757.1|18757.1|18757.1|18757.1|18756.46|18756.46|0
1642062840000|2022-01-13 08:34:00|18760.2|18760.2|18760.2|18760.2|18760.2|18760.2|18760.2|18760.2|0
1642062850000|2022-01-13 08:34:10|18760.95|18760.95|18757.66|18757.66|18760.95|18760.95|18757.66|18757.66|0
1642062860000|2022-01-13 08:34:20|18760.75|18760.75|18757.66|18757.66|18760.75|18760.75|18757.66|18757.66|0
1642062900000|2022-01-13 08:35:00|18754.56|18754.56|18751.46|18751.46|18754.56|18754.56|18751.46|18751.46|0
1642062910000|2022-01-13 08:35:10|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|0
1642062920000|2022-01-13 08:35:20|18751.46|18751.46|18752.01|18752.01|18752.01|18752.01|18751.46|18751.46|0
1642062960000|2022-01-13 08:36:00|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|0
1642062980000|2022-01-13 08:36:20|18752.12|18752.12|18752.12|18752.12|18752.12|18752.12|18752.12|18752.12|0
1642063010000|2022-01-13 08:36:50|18751.03|18751.03|18752.67|18752.67|18752.67|18752.67|18751.03|18751.03|0
1642063020000|2022-01-13 08:37:00|18754.32|18754.32|18754.6|18754.6|18754.6|18754.6|18752.67|18752.67|0
1642063030000|2022-01-13 08:37:10|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|0
1642063040000|2022-01-13 08:37:20|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|0
1642063060000|2022-01-13 08:37:40|18751.72|18751.72|18754.93|18754.93|18754.93|18754.93|18751.72|18751.72|0
1642063110000|2022-01-13 08:38:30|18751.83|18751.83|18751.83|18751.83|18751.83|18751.83|18751.83|18751.83|0
1642063130000|2022-01-13 08:38:50|18758.03|18758.03|18758.03|18758.03|18758.03|18758.03|18758.03|18758.03|0
1642063160000|2022-01-13 08:39:20|18759.67|18759.67|18761.32|18761.32|18761.32|18761.32|18759.13|18759.13|0
1642063200000|2022-01-13 08:40:00|18762.45|18762.45|18762.82|18762.82|18762.82|18762.82|18762.45|18762.45|0
1642063210000|2022-01-13 08:40:10|18762.28|18762.28|18756.63|18756.63|18762.82|18762.82|18756.63|18756.63|0
1642063220000|2022-01-13 08:40:20|18755.99|18755.99|18759.73|18759.73|18759.73|18759.73|18755.99|18755.99|0
1642063310000|2022-01-13 08:41:50|18764.86|18764.86|18764.86|18764.86|18764.86|18764.86|18764.86|18764.86|0
1642063340000|2022-01-13 08:42:20|18771.05|18771.05|18771.05|18771.05|18771.05|18771.05|18767.96|18767.96|0
1642063350000|2022-01-13 08:42:30|18767.96|18767.96|18767.96|18767.96|18767.96|18767.96|18767.96|18767.96|0
1642063360000|2022-01-13 08:42:40|18761.76|18761.76|18761.76|18761.76|18761.76|18761.76|18761.76|18761.76|0
1642063380000|2022-01-13 08:43:00|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|0
1642063430000|2022-01-13 08:43:50|18756.52|18756.52|18759.62|18759.62|18759.62|18759.62|18756.52|18756.52|0
1642063440000|2022-01-13 08:44:00|18756.52|18756.52|18756.52|18756.52|18756.52|18756.52|18756.52|18756.52|0
1642063490000|2022-01-13 08:44:50|18759.62|18759.62|18759.62|18759.62|18759.62|18759.62|18759.62|18759.62|0
1642063500000|2022-01-13 08:45:00|18759.07|18759.07|18755.97|18755.97|18759.07|18759.07|18755.97|18755.97|0
1642063520000|2022-01-13 08:45:20|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|0
1642063570000|2022-01-13 08:46:10|18761.62|18761.62|18762.9|18762.9|18762.9|18762.9|18761.62|18761.62|0
1642063590000|2022-01-13 08:46:30|18762.35|18762.35|18762.35|18762.35|18762.35|18762.35|18762.35|18762.35|0
1642063610000|2022-01-13 08:46:50|18761.8|18761.8|18761.8|18761.8|18761.8|18761.8|18761.8|18761.8|0
1642063620000|2022-01-13 08:47:00|18759.17|18759.17|18755.32|18755.32|18759.17|18759.17|18755.32|18755.32|0
1642063630000|2022-01-13 08:47:10|18755.87|18755.87|18756.42|18756.42|18756.42|18756.42|18755.87|18755.87|0
1642063660000|2022-01-13 08:47:40|18750.22|18750.22|18740.93|18740.93|18750.22|18750.22|18737.84|18737.84|0
1642063670000|2022-01-13 08:47:50|18737.84|18737.84|18737.84|18737.84|18737.84|18737.84|18737.84|18737.84|0
1642063710000|2022-01-13 08:48:30|18740.4|18740.4|18740.4|18740.4|18740.4|18740.4|18740.4|18740.4|0
1642063720000|2022-01-13 08:48:40|18737.77|18737.77|18737.77|18737.77|18737.77|18737.77|18737.77|18737.77|0
1642063790000|2022-01-13 08:49:50|18736.12|18736.12|18736.12|18736.12|18736.12|18736.12|18736.12|18736.12|0
1642063820000|2022-01-13 08:50:20|18734.2|18734.2|18733.65|18733.65|18734.2|18734.2|18733.65|18733.65|0
1642063920000|2022-01-13 08:52:00|18735.53|18735.53|18735.53|18735.53|18735.53|18735.53|18735.53|18735.53|0
1642063960000|2022-01-13 08:52:40|18732.43|18732.43|18726.24|18726.24|18732.43|18732.43|18726.24|18726.24|0
1642063980000|2022-01-13 08:53:00|18724.29|18724.29|18725.27|18725.27|18725.27|18725.27|18724.29|18724.29|0
1642064010000|2022-01-13 08:53:30|18722.17|18722.17|18722.17|18722.17|18722.17|18722.17|18722.17|18722.17|0
1642064060000|2022-01-13 08:54:20|18725.27|18725.27|18725.27|18725.27|18725.27|18725.27|18725.27|18725.27|0
1642064090000|2022-01-13 08:54:50|18722.17|18722.17|18722.17|18722.17|18722.17|18722.17|18722.17|18722.17|0
1642064100000|2022-01-13 08:55:00|18720.89|18720.89|18720.24|18720.24|18720.89|18720.89|18720.24|18720.24|0
1642064120000|2022-01-13 08:55:20|18720.79|18720.79|18720.79|18720.79|18720.79|18720.79|18720.79|18720.79|0
1642064150000|2022-01-13 08:55:50|18720.24|18720.24|18718.96|18718.96|18720.24|18720.24|18718.96|18718.96|0
1642064170000|2022-01-13 08:56:10|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|0
1642064180000|2022-01-13 08:56:20|18710.89|18710.89|18710.89|18710.89|18710.89|18710.89|18710.89|18710.89|0
1642064200000|2022-01-13 08:56:40|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|0
1642064300000|2022-01-13 08:58:20|18718.18|18718.18|18718.18|18718.18|18718.18|18718.18|18718.18|18718.18|0
1642064330000|2022-01-13 08:58:50|18717.63|18717.63|18718.18|18718.18|18718.18|18718.18|18717.63|18717.63|0
1642064370000|2022-01-13 08:59:30|18716.25|18716.25|18714.97|18714.97|18716.25|18716.25|18714.97|18714.97|0
1642064390000|2022-01-13 08:59:50|18714.42|18714.42|18713.87|18713.87|18714.42|18714.42|18713.87|18713.87|0
1642064400000|2022-01-13 09:00:00|18710.77|18710.77|18710.77|18710.77|18710.77|18710.77|18710.77|18710.77|0
1642064410000|2022-01-13 09:00:10|18707.68|18707.68|18707.68|18707.68|18707.68|18707.68|18707.68|18707.68|0
1642064450000|2022-01-13 09:00:50|18706.7|18706.7|18707.19|18707.19|18707.19|18707.19|18706.7|18706.7|0
1642064520000|2022-01-13 09:02:00|18704.09|18704.09|18701|18701|18704.09|18704.09|18701|18701|0
1642064530000|2022-01-13 09:02:10|18704.09|18704.09|18701|18701|18704.09|18704.09|18701|18701|0
1642064560000|2022-01-13 09:02:40|18702.88|18702.88|18702.88|18702.88|18702.88|18702.88|18702.88|18702.88|0
1642064570000|2022-01-13 09:02:50|18699.67|18699.67|18699.67|18699.67|18699.67|18699.67|18699.67|18699.67|0
1642064580000|2022-01-13 09:03:00|18695.82|18695.82|18691.58|18691.58|18695.82|18695.82|18690.94|18690.94|0
1642064590000|2022-01-13 09:03:10|18692.22|18692.22|18692.86|18692.86|18692.86|18692.86|18692.22|18692.22|0
1642064600000|2022-01-13 09:03:20|18698.64|18698.64|18698.64|18698.64|18698.64|18698.64|18698.64|18698.64|0
1642064610000|2022-01-13 09:03:30|18699.62|18699.62|18700.59|18700.59|18700.59|18700.59|18699.62|18699.62|0
1642064620000|2022-01-13 09:03:40|18699.49|18699.49|18699.49|18699.49|18699.49|18699.49|18699.49|18699.49|0
1642064630000|2022-01-13 09:03:50|18696.29|18696.29|18702.06|18702.06|18702.06|18702.06|18696.29|18696.29|0
1642064650000|2022-01-13 09:04:10|18703.16|18703.16|18702.61|18702.61|18703.16|18703.16|18702.61|18702.61|0
1642064660000|2022-01-13 09:04:20|18704.53|18704.53|18704.53|18704.53|18704.53|18704.53|18704.53|18704.53|0
1642064670000|2022-01-13 09:04:30|18705.08|18705.08|18706.18|18706.18|18706.18|18706.18|18705.08|18705.08|0
1642064690000|2022-01-13 09:04:50|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|0
1642064760000|2022-01-13 09:06:00|18702.53|18702.53|18703.63|18703.63|18703.63|18703.63|18702.53|18702.53|0
1642064800000|2022-01-13 09:06:40|18705.83|18705.83|18705.28|18705.28|18705.83|18705.83|18705.28|18705.28|0
1642064820000|2022-01-13 09:07:00|18708.37|18708.37|18706.85|18706.85|18708.37|18708.37|18706.85|18706.85|0
1642064830000|2022-01-13 09:07:10|18709.95|18709.95|18709.95|18709.95|18709.95|18709.95|18709.95|18709.95|0
1642064860000|2022-01-13 09:07:40|18713.15|18713.15|18697.56|18697.56|18713.64|18713.64|18697.56|18697.56|0
1642064870000|2022-01-13 09:07:50|18696.92|18696.92|18696.92|18696.92|18696.92|18696.92|18696.92|18696.92|0
1642064880000|2022-01-13 09:08:00|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|18697.56|0
1642064910000|2022-01-13 09:08:30|18694.46|18694.46|18694.46|18694.46|18694.46|18694.46|18694.46|18694.46|0
1642064930000|2022-01-13 09:08:50|18692.81|18692.81|18692.81|18692.81|18692.81|18692.81|18692.81|18692.81|0
1642064940000|2022-01-13 09:09:00|18693.46|18693.46|18693.46|18693.46|18693.46|18693.46|18693.46|18693.46|0
1642064970000|2022-01-13 09:09:30|18702.75|18702.75|18699.65|18699.65|18702.75|18702.75|18699.65|18699.65|0
1642064980000|2022-01-13 09:09:40|18696.55|18696.55|18696.55|18696.55|18696.55|18696.55|18696.55|18696.55|0
1642065000000|2022-01-13 09:10:00|18696|18696|18696|18696|18696|18696|18696|18696|0
1642065030000|2022-01-13 09:10:30|18694.54|18694.54|18694.54|18694.54|18694.54|18694.54|18694.54|18694.54|0
1642065050000|2022-01-13 09:10:50|18692.62|18692.62|18692.62|18692.62|18692.62|18692.62|18692.62|18692.62|0
1642065070000|2022-01-13 09:11:10|18686.42|18686.42|18687.16|18687.16|18687.16|18687.16|18685.33|18685.33|0
1642065120000|2022-01-13 09:12:00|18689.08|18689.08|18689.08|18689.08|18689.08|18689.08|18689.08|18689.08|0
1642065130000|2022-01-13 09:12:10|18687.44|18687.44|18687.44|18687.44|18687.44|18687.44|18687.44|18687.44|0
1642065150000|2022-01-13 09:12:30|18684.34|18684.34|18679.32|18679.32|18684.34|18684.34|18679.32|18679.32|0
1642065190000|2022-01-13 09:13:10|18680.42|18680.42|18680.42|18680.42|18680.42|18680.42|18678.49|18678.49|0
1642065240000|2022-01-13 09:14:00|18678.53|18678.53|18678.53|18678.53|18678.53|18678.53|18678.53|18678.53|0
1642065250000|2022-01-13 09:14:10|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|0
1642065300000|2022-01-13 09:15:00|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|0
1642065310000|2022-01-13 09:15:10|18676.76|18676.76|18677.52|18677.52|18677.52|18677.52|18676.76|18676.76|0
1642065320000|2022-01-13 09:15:20|18678.06|18678.06|18683.71|18683.71|18683.71|18683.71|18677.52|18677.52|0
1642065330000|2022-01-13 09:15:30|18686.81|18686.81|18686.81|18686.81|18686.81|18686.81|18686.81|18686.81|0
1642065340000|2022-01-13 09:15:40|18690.01|18690.01|18691.11|18691.11|18691.11|18691.11|18690.01|18690.01|0
1642065370000|2022-01-13 09:16:10|18694.21|18694.21|18697.79|18697.79|18697.79|18697.79|18694.21|18694.21|0
1642065390000|2022-01-13 09:16:30|18698.92|18698.92|18705.68|18705.68|18705.68|18705.68|18698.92|18698.92|0
1642065430000|2022-01-13 09:17:10|18699.48|18699.48|18699.48|18699.48|18699.48|18699.48|18699.48|18699.48|0
1642065440000|2022-01-13 09:17:20|18696.39|18696.39|18696.39|18696.39|18696.39|18696.39|18696.39|18696.39|0
1642065470000|2022-01-13 09:17:50|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|0
1642065530000|2022-01-13 09:18:50|18695.12|18695.12|18695.12|18695.12|18695.12|18695.12|18695.12|18695.12|0
1642065560000|2022-01-13 09:19:20|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|0
1642065570000|2022-01-13 09:19:30|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|0
1642065610000|2022-01-13 09:20:10|18698.21|18698.21|18701.31|18701.31|18701.31|18701.31|18698.21|18698.21|0
1642065620000|2022-01-13 09:20:20|18698.21|18698.21|18704.41|18704.41|18704.41|18704.41|18698.21|18698.21|0
1642065630000|2022-01-13 09:20:30|18705.69|18705.69|18702.59|18702.59|18705.69|18705.69|18702.59|18702.59|0
1642065640000|2022-01-13 09:20:40|18707.73|18707.73|18707.18|18707.18|18707.73|18707.73|18707.18|18707.18|0
1642065660000|2022-01-13 09:21:00|18707.82|18707.82|18707.82|18707.82|18707.82|18707.82|18707.82|18707.82|0
1642065670000|2022-01-13 09:21:10|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|0
1642065750000|2022-01-13 09:22:30|18721.98|18721.98|18721.98|18721.98|18721.98|18721.98|18721.98|18721.98|0
1642065770000|2022-01-13 09:22:50|18722.53|18722.53|18722.53|18722.53|18722.53|18722.53|18722.53|18722.53|0
1642065800000|2022-01-13 09:23:20|18718.68|18718.68|18718.68|18718.68|18718.68|18718.68|18718.68|18718.68|0
1642065830000|2022-01-13 09:23:50|18719.78|18719.78|18719.78|18719.78|18719.78|18719.78|18719.78|18719.78|0
1642065900000|2022-01-13 09:25:00|18718.27|18718.27|18718.82|18718.82|18718.82|18718.82|18718.27|18718.27|0
1642065990000|2022-01-13 09:26:30|18720.1|18720.1|18720.1|18720.1|18720.1|18720.1|18720.1|18720.1|0
1642066050000|2022-01-13 09:27:30|18726.3|18726.3|18726.3|18726.3|18726.3|18726.3|18726.3|18726.3|0
1642066080000|2022-01-13 09:28:00|18726.84|18726.84|18726.3|18726.3|18726.84|18726.84|18726.3|18726.3|0
1642066090000|2022-01-13 09:28:10|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|18723.2|0
1642066190000|2022-01-13 09:29:50|18723.75|18723.75|18723.75|18723.75|18723.75|18723.75|18723.75|18723.75|0
1642066200000|2022-01-13 09:30:00|18720.65|18720.65|18717.55|18717.55|18720.65|18720.65|18717.55|18717.55|0
1642066220000|2022-01-13 09:30:20|18715.6|18715.6|18715.6|18715.6|18715.6|18715.6|18715.6|18715.6|0
1642066230000|2022-01-13 09:30:30|18714.14|18714.14|18713.65|18713.65|18714.14|18714.14|18713.65|18713.65|0
1642066240000|2022-01-13 09:30:40|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|0
1642066250000|2022-01-13 09:30:50|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|0
1642066260000|2022-01-13 09:31:00|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|0
1642066270000|2022-01-13 09:31:10|18715.91|18715.91|18715.91|18715.91|18715.91|18715.91|18715.91|18715.91|0
1642066300000|2022-01-13 09:31:40|18715.36|18715.36|18715.36|18715.36|18715.36|18715.36|18715.36|18715.36|0
1642066310000|2022-01-13 09:31:50|18699.28|18699.28|18699.28|18699.28|18699.28|18699.28|18699.28|18699.28|0
1642066340000|2022-01-13 09:32:20|18702.37|18702.37|18699.28|18699.28|18702.37|18702.37|18699.28|18699.28|0
1642066380000|2022-01-13 09:33:00|18698.9|18698.9|18698.9|18698.9|18698.9|18698.9|18698.9|18698.9|0
1642066420000|2022-01-13 09:33:40|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|0
1642066440000|2022-01-13 09:34:00|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|0
1642066450000|2022-01-13 09:34:10|18700.63|18700.63|18700.63|18700.63|18700.63|18700.63|18700.63|18700.63|0
1642066490000|2022-01-13 09:34:50|18701.91|18701.91|18701.91|18701.91|18701.91|18701.91|18701.91|18701.91|0
1642066510000|2022-01-13 09:35:10|18703.19|18703.19|18703.19|18703.19|18703.19|18703.19|18703.19|18703.19|0
1642066550000|2022-01-13 09:35:50|18703.68|18703.68|18706.78|18706.78|18709.88|18709.88|18703.68|18703.68|0
1642066650000|2022-01-13 09:37:30|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|0
1642066660000|2022-01-13 09:37:40|18706.61|18706.61|18703.74|18703.74|18707.59|18707.59|18703.74|18703.74|0
1642066670000|2022-01-13 09:37:50|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|0
1642066680000|2022-01-13 09:38:00|18697.54|18697.54|18697.54|18697.54|18697.54|18697.54|18697.54|18697.54|0
1642066690000|2022-01-13 09:38:10|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|0
1642066710000|2022-01-13 09:38:30|18694.18|18694.18|18694.18|18694.18|18694.18|18694.18|18694.18|18694.18|0
1642066740000|2022-01-13 09:39:00|18695.28|18695.28|18695.28|18695.28|18695.28|18695.28|18695.28|18695.28|0
1642066800000|2022-01-13 09:40:00|18697.16|18697.16|18703.73|18703.73|18703.73|18703.73|18697.16|18697.16|0
1642066840000|2022-01-13 09:40:40|18706.82|18706.82|18706.82|18706.82|18706.82|18706.82|18706.82|18706.82|0
1642066850000|2022-01-13 09:40:50|18703.73|18703.73|18703.24|18703.24|18703.73|18703.73|18703.24|18703.24|0
1642066890000|2022-01-13 09:41:30|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|0
1642066950000|2022-01-13 09:42:30|18699.05|18699.05|18699.05|18699.05|18699.05|18699.05|18699.05|18699.05|0
1642066990000|2022-01-13 09:43:10|18702.14|18702.14|18702.14|18702.14|18702.14|18702.14|18702.14|18702.14|0
1642067000000|2022-01-13 09:43:20|18699.05|18699.05|18699.05|18699.05|18699.05|18699.05|18699.05|18699.05|0
1642067010000|2022-01-13 09:43:30|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|0
1642067020000|2022-01-13 09:43:40|18701.92|18701.92|18701.92|18701.92|18701.92|18701.92|18701.92|18701.92|0
1642067070000|2022-01-13 09:44:30|18702.41|18702.41|18702.9|18702.9|18702.9|18702.9|18702.41|18702.41|0
1642067160000|2022-01-13 09:46:00|18704.4|18704.4|18705.15|18705.15|18705.15|18705.15|18704.4|18704.4|0
1642067170000|2022-01-13 09:46:10|18714.44|18714.44|18714.44|18714.44|18714.44|18714.44|18714.44|18714.44|0
1642067190000|2022-01-13 09:46:30|18714.93|18714.93|18708.74|18708.74|18714.93|18714.93|18708.74|18708.74|0
1642067210000|2022-01-13 09:46:50|18709.49|18709.49|18709.49|18709.49|18709.49|18709.49|18709.49|18709.49|0
1642067220000|2022-01-13 09:47:00|18710.24|18710.24|18711.34|18711.34|18711.34|18711.34|18710.24|18710.24|0
1642067230000|2022-01-13 09:47:10|18717.53|18717.53|18711.34|18711.34|18717.53|18717.53|18711.34|18711.34|0
1642067340000|2022-01-13 09:49:00|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|0
1642067520000|2022-01-13 09:52:00|18708.55|18708.55|18707.8|18707.8|18708.55|18708.55|18707.8|18707.8|0
1642067560000|2022-01-13 09:52:40|18713.99|18713.99|18713.99|18713.99|18713.99|18713.99|18713.99|18713.99|0
1642067630000|2022-01-13 09:53:50|18717.09|18717.09|18715.99|18715.99|18717.09|18717.09|18715.99|18715.99|0
1642067670000|2022-01-13 09:54:30|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|0
1642067840000|2022-01-13 09:57:20|18713.96|18713.96|18713.96|18713.96|18713.96|18713.96|18713.96|18713.96|0
1642067850000|2022-01-13 09:57:30|18715.46|18715.46|18715.46|18715.46|18715.46|18715.46|18715.46|18715.46|0
1642067870000|2022-01-13 09:57:50|18721.65|18721.65|18721.65|18721.65|18721.65|18721.65|18721.65|18721.65|0
1642067930000|2022-01-13 09:58:50|18718.56|18718.56|18721.65|18721.65|18721.65|18721.65|18718.56|18718.56|0
1642067990000|2022-01-13 09:59:50|18722.2|18722.2|18725.96|18725.96|18725.96|18725.96|18722.2|18722.2|0
1642068000000|2022-01-13 10:00:00|18725.41|18725.41|18724.66|18724.66|18725.41|18725.41|18724.28|18724.28|0
1642068020000|2022-01-13 10:00:20|18721.56|18721.56|18715.37|18715.37|18721.56|18721.56|18715.37|18715.37|0
1642068060000|2022-01-13 10:01:00|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|0
1642068270000|2022-01-13 10:04:30|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|0
1642068280000|2022-01-13 10:04:40|18717.92|18717.92|18717.92|18717.92|18717.92|18717.92|18717.92|18717.92|0
1642068310000|2022-01-13 10:05:10|18718.47|18718.47|18718.47|18718.47|18718.47|18718.47|18718.47|18718.47|0
1642068350000|2022-01-13 10:05:50|18718.84|18718.84|18718.84|18718.84|18718.84|18718.84|18718.84|18718.84|0
1642068470000|2022-01-13 10:07:50|18716.28|18716.28|18716.28|18716.28|18716.28|18716.28|18716.28|18716.28|0
1642068480000|2022-01-13 10:08:00|18713.64|18713.64|18713.64|18713.64|18713.64|18713.64|18713.64|18713.64|0
1642068500000|2022-01-13 10:08:20|18715.29|18715.29|18716.38|18716.38|18716.38|18716.38|18715.29|18715.29|0
1642068520000|2022-01-13 10:08:40|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|0
1642068620000|2022-01-13 10:10:20|18714.98|18714.98|18714.98|18714.98|18714.98|18714.98|18714.98|18714.98|0
1642068630000|2022-01-13 10:10:30|18710.49|18710.49|18710.49|18710.49|18710.49|18710.49|18710.49|18710.49|0
1642068700000|2022-01-13 10:11:40|18707.39|18707.39|18707.39|18707.39|18707.39|18707.39|18707.39|18707.39|0
1642068720000|2022-01-13 10:12:00|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|0
1642068740000|2022-01-13 10:12:20|18709.87|18709.87|18709.87|18709.87|18709.87|18709.87|18709.87|18709.87|0
1642068760000|2022-01-13 10:12:40|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|0
1642068770000|2022-01-13 10:12:50|18707.26|18707.26|18707.26|18707.26|18707.26|18707.26|18707.26|18707.26|0
1642068800000|2022-01-13 10:13:20|18704.16|18704.16|18691.77|18691.77|18704.16|18704.16|18691.77|18691.77|0
1642068810000|2022-01-13 10:13:30|18692.32|18692.32|18693.96|18693.96|18695.42|18695.42|18692.32|18692.32|0
1642068830000|2022-01-13 10:13:50|18692.86|18692.86|18692.86|18692.86|18692.86|18692.86|18692.86|18692.86|0
1642068910000|2022-01-13 10:15:10|18693.96|18693.96|18693.96|18693.96|18693.96|18693.96|18693.96|18693.96|0
1642068920000|2022-01-13 10:15:20|18694.6|18694.6|18694.6|18694.6|18694.6|18694.6|18694.6|18694.6|0
1642068950000|2022-01-13 10:15:50|18692.03|18692.03|18692.03|18692.03|18692.03|18692.03|18692.03|18692.03|0
1642068960000|2022-01-13 10:16:00|18690.93|18690.93|18692.03|18692.03|18692.03|18692.03|18690.93|18690.93|0
1642068970000|2022-01-13 10:16:10|18698.22|18698.22|18698.22|18698.22|18698.22|18698.22|18698.22|18698.22|0
1642069000000|2022-01-13 10:16:40|18697.67|18697.67|18697.67|18697.67|18697.67|18697.67|18697.67|18697.67|0
1642069010000|2022-01-13 10:16:50|18700.77|18700.77|18684.69|18684.69|18700.77|18700.77|18684.69|18684.69|0
1642069080000|2022-01-13 10:18:00|18688.54|18688.54|18691.74|18691.74|18691.74|18691.74|18688.54|18688.54|0
1642069120000|2022-01-13 10:18:40|18692.29|18692.29|18692.29|18692.29|18692.29|18692.29|18692.29|18692.29|0
1642069130000|2022-01-13 10:18:50|18690.37|18690.37|18690.37|18690.37|18690.37|18690.37|18690.37|18690.37|0
1642069150000|2022-01-13 10:19:10|18692.93|18692.93|18692.93|18692.93|18692.93|18692.93|18692.93|18692.93|0
1642069320000|2022-01-13 10:22:00|18689.73|18689.73|18689.73|18689.73|18689.73|18689.73|18689.73|18689.73|0
1642069350000|2022-01-13 10:22:30|18686.63|18686.63|18689.73|18689.73|18689.73|18689.73|18686.63|18686.63|0
1642069360000|2022-01-13 10:22:40|18686.63|18686.63|18686.63|18686.63|18686.63|18686.63|18686.63|18686.63|0
1642069370000|2022-01-13 10:22:50|18689.2|18689.2|18687.91|18687.91|18689.2|18689.2|18687.91|18687.91|0
1642069430000|2022-01-13 10:23:50|18687.27|18687.27|18687.27|18687.27|18687.27|18687.27|18687.27|18687.27|0
1642069490000|2022-01-13 10:24:50|18690.37|18690.37|18687.27|18687.27|18690.37|18690.37|18687.27|18687.27|0
1642069500000|2022-01-13 10:25:00|18684.17|18684.17|18684.17|18684.17|18684.17|18684.17|18684.17|18684.17|0
1642069520000|2022-01-13 10:25:20|18687.27|18687.27|18685.01|18685.01|18687.27|18687.27|18684.64|18684.64|0
1642069550000|2022-01-13 10:25:50|18681.92|18681.92|18685.01|18685.01|18685.01|18685.01|18681.92|18681.92|0
1642069580000|2022-01-13 10:26:20|18686.11|18686.11|18685.01|18685.01|18686.11|18686.11|18685.01|18685.01|0
1642069700000|2022-01-13 10:28:20|18685.39|18685.39|18685.39|18685.39|18685.39|18685.39|18685.39|18685.39|0
1642069710000|2022-01-13 10:28:30|18680.26|18680.26|18675.23|18675.23|18680.26|18680.26|18675.23|18675.23|0
1642069720000|2022-01-13 10:28:40|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|0
1642069770000|2022-01-13 10:29:30|18681.43|18681.43|18681.43|18681.43|18681.43|18681.43|18681.43|18681.43|0
1642069800000|2022-01-13 10:30:00|18681.98|18681.98|18681.98|18681.98|18681.98|18681.98|18681.98|18681.98|0
1642069840000|2022-01-13 10:30:40|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|0
1642069850000|2022-01-13 10:30:50|18687.11|18687.11|18687.11|18687.11|18687.11|18687.11|18687.11|18687.11|0
1642069890000|2022-01-13 10:31:30|18690.21|18690.21|18687.11|18687.11|18690.21|18690.21|18687.11|18687.11|0
1642069990000|2022-01-13 10:33:10|18687.86|18687.86|18687.86|18687.86|18687.86|18687.86|18687.86|18687.86|0
1642070000000|2022-01-13 10:33:20|18687.37|18687.37|18687.37|18687.37|18687.37|18687.37|18687.37|18687.37|0
1642070120000|2022-01-13 10:35:20|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|18687.37|18687.37|0
1642070140000|2022-01-13 10:35:40|18690.96|18690.96|18690.96|18690.96|18690.96|18690.96|18690.96|18690.96|0
1642070230000|2022-01-13 10:37:10|18691.45|18691.45|18691.45|18691.45|18691.45|18691.45|18691.45|18691.45|0
1642070270000|2022-01-13 10:37:50|18693.37|18693.37|18693.37|18693.37|18693.37|18693.37|18693.37|18693.37|0
1642070280000|2022-01-13 10:38:00|18695.3|18695.3|18695.3|18695.3|18695.3|18695.3|18695.3|18695.3|0
1642070300000|2022-01-13 10:38:20|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|0
1642070400000|2022-01-13 10:40:00|18700.85|18700.85|18700.85|18700.85|18700.85|18700.85|18700.85|18700.85|0
1642070420000|2022-01-13 10:40:20|18703.95|18703.95|18697.75|18697.75|18703.95|18703.95|18697.75|18697.75|0
1642070460000|2022-01-13 10:41:00|18700.01|18700.01|18706.69|18706.69|18706.69|18706.69|18700.01|18700.01|0
1642070470000|2022-01-13 10:41:10|18703.59|18703.59|18700.12|18700.12|18703.59|18703.59|18700.12|18700.12|0
1642070490000|2022-01-13 10:41:30|18699.37|18699.37|18698.24|18698.24|18699.37|18699.37|18698.24|18698.24|0
1642070570000|2022-01-13 10:42:50|18698.62|18698.62|18698.62|18698.62|18698.62|18698.62|18698.62|18698.62|0
1642070580000|2022-01-13 10:43:00|18701.71|18701.71|18701.71|18701.71|18701.71|18701.71|18701.71|18701.71|0
1642070630000|2022-01-13 10:43:50|18703.97|18703.97|18703.97|18703.97|18703.97|18703.97|18703.97|18703.97|0
1642070640000|2022-01-13 10:44:00|18702.09|18702.09|18702.09|18702.09|18702.09|18702.09|18702.09|18702.09|0
1642070670000|2022-01-13 10:44:30|18700.16|18700.16|18700.16|18700.16|18700.16|18700.16|18700.16|18700.16|0
1642070750000|2022-01-13 10:45:50|18701.26|18701.26|18700.71|18700.71|18701.26|18701.26|18700.71|18700.71|0
1642070900000|2022-01-13 10:48:20|18701.26|18701.26|18701.26|18701.26|18701.26|18701.26|18701.26|18701.26|0
1642070910000|2022-01-13 10:48:30|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|0
1642070930000|2022-01-13 10:48:50|18697.62|18697.62|18697.62|18697.62|18697.62|18697.62|18697.62|18697.62|0
1642070950000|2022-01-13 10:49:10|18700.71|18700.71|18697.62|18697.62|18700.71|18700.71|18697.62|18697.62|0
1642071000000|2022-01-13 10:50:00|18694.52|18694.52|18694.52|18694.52|18694.52|18694.52|18694.52|18694.52|0
1642071090000|2022-01-13 10:51:30|18692.57|18692.57|18692.57|18692.57|18692.57|18692.57|18692.57|18692.57|0
1642071120000|2022-01-13 10:52:00|18696.42|18696.42|18696.42|18696.42|18696.42|18696.42|18696.42|18696.42|0
1642071250000|2022-01-13 10:54:10|18695.78|18695.78|18688.83|18688.83|18695.78|18695.78|18688.83|18688.83|0
1642071330000|2022-01-13 10:55:30|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|0
1642071390000|2022-01-13 10:56:30|18690.35|18690.35|18690.35|18690.35|18690.35|18690.35|18690.35|18690.35|0
1642071410000|2022-01-13 10:56:50|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|0
1642071420000|2022-01-13 10:57:00|18690.35|18690.35|18690.35|18690.35|18690.35|18690.35|18690.35|18690.35|0
1642071460000|2022-01-13 10:57:40|18692|18692|18692|18692|18692|18692|18692|18692|0
1642071470000|2022-01-13 10:57:50|18688.9|18688.9|18685.81|18685.81|18688.9|18688.9|18685.81|18685.81|0
1642071480000|2022-01-13 10:58:00|18692|18692|18691.51|18691.51|18692|18692|18691.51|18691.51|0
1642071510000|2022-01-13 10:58:30|18690.01|18690.01|18690.01|18690.01|18690.01|18690.01|18690.01|18690.01|0
1642071520000|2022-01-13 10:58:40|18689.63|18689.63|18690.27|18690.27|18690.27|18690.27|18689.63|18689.63|0
1642071550000|2022-01-13 10:59:10|18688.63|18688.63|18690.46|18690.46|18690.46|18690.46|18688.63|18688.63|0
1642071600000|2022-01-13 11:00:00|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|0
1642071620000|2022-01-13 11:00:20|18694.04|18694.04|18694.04|18694.04|18694.04|18694.04|18694.04|18694.04|0
1642071710000|2022-01-13 11:01:50|18695.17|18695.17|18695.17|18695.17|18695.17|18695.17|18695.17|18695.17|0
1642071720000|2022-01-13 11:02:00|18692.08|18692.08|18695.17|18695.17|18695.17|18695.17|18692.08|18692.08|0
1642071790000|2022-01-13 11:03:10|18696.27|18696.27|18696.27|18696.27|18696.27|18696.27|18696.27|18696.27|0
1642071820000|2022-01-13 11:03:40|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|18699.37|0
1642071850000|2022-01-13 11:04:10|18699.85|18699.85|18701.5|18701.5|18701.5|18701.5|18699.85|18699.85|0
1642071860000|2022-01-13 11:04:20|18698.4|18698.4|18697.12|18697.12|18698.4|18698.4|18697.12|18697.12|0
1642071890000|2022-01-13 11:04:50|18694.02|18694.02|18694.02|18694.02|18694.02|18694.02|18694.02|18694.02|0
1642071920000|2022-01-13 11:05:20|18690.93|18690.93|18686.85|18686.85|18690.93|18690.93|18686.85|18686.85|0
1642071930000|2022-01-13 11:05:30|18689.95|18689.95|18689.95|18689.95|18689.95|18689.95|18689.95|18689.95|0
1642071960000|2022-01-13 11:06:00|18693.05|18693.05|18693.53|18693.53|18693.53|18693.53|18693.05|18693.05|0
1642071970000|2022-01-13 11:06:10|18696.63|18696.63|18693.53|18693.53|18696.63|18696.63|18693.53|18693.53|0
1642071980000|2022-01-13 11:06:20|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|0
1642072010000|2022-01-13 11:06:50|18688.93|18688.93|18689.31|18689.31|18689.31|18689.31|18688.93|18688.93|0
1642072020000|2022-01-13 11:07:00|18692.41|18692.41|18692.41|18692.41|18692.41|18692.41|18692.41|18692.41|0
1642072150000|2022-01-13 11:09:10|18692.95|18692.95|18692.95|18692.95|18692.95|18692.95|18692.95|18692.95|0
1642072160000|2022-01-13 11:09:20|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|0
1642072190000|2022-01-13 11:09:50|18697.03|18697.03|18697.03|18697.03|18697.03|18697.03|18697.03|18697.03|0
1642072220000|2022-01-13 11:10:20|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|0
1642072240000|2022-01-13 11:10:40|18690.83|18690.83|18693.93|18693.93|18693.93|18693.93|18690.83|18690.83|0
1642072290000|2022-01-13 11:11:30|18700.12|18700.12|18697.03|18697.03|18700.12|18700.12|18697.03|18697.03|0
1642072330000|2022-01-13 11:12:10|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|18693.93|0
1642072360000|2022-01-13 11:12:40|18697.03|18697.03|18693.93|18693.93|18697.03|18697.03|18693.93|18693.93|0
1642072430000|2022-01-13 11:13:50|18695.06|18695.06|18695.06|18695.06|18695.06|18695.06|18695.06|18695.06|0
1642072450000|2022-01-13 11:14:10|18698.16|18698.16|18695.06|18695.06|18698.16|18698.16|18695.06|18695.06|0
1642072460000|2022-01-13 11:14:20|18693.78|18693.78|18692.49|18692.49|18693.78|18693.78|18692.49|18692.49|0
1642072480000|2022-01-13 11:14:40|18689.4|18689.4|18689.4|18689.4|18689.4|18689.4|18689.4|18689.4|0
1642072500000|2022-01-13 11:15:00|18688.3|18688.3|18688.85|18688.85|18688.85|18688.85|18688.3|18688.3|0
1642072510000|2022-01-13 11:15:10|18685.75|18685.75|18685.75|18685.75|18685.75|18685.75|18685.75|18685.75|0
1642072520000|2022-01-13 11:15:20|18682.65|18682.65|18682.65|18682.65|18688.85|18688.85|18682.65|18682.65|0
1642072540000|2022-01-13 11:15:40|18679.56|18679.56|18676.46|18676.46|18679.56|18679.56|18676.46|18676.46|0
1642072550000|2022-01-13 11:15:50|18679.56|18679.56|18679.56|18679.56|18679.56|18679.56|18676.46|18676.46|0
1642072560000|2022-01-13 11:16:00|18676.46|18676.46|18676.46|18676.46|18676.46|18676.46|18676.46|18676.46|0
1642072570000|2022-01-13 11:16:10|18673.36|18673.36|18670.92|18670.92|18676.46|18676.46|18670.92|18670.92|0
1642072580000|2022-01-13 11:16:20|18674.02|18674.02|18670.92|18670.92|18674.02|18674.02|18670.92|18670.92|0
1642072590000|2022-01-13 11:16:30|18674.02|18674.02|18666.73|18666.73|18677.12|18677.12|18666.73|18666.73|0
1642072600000|2022-01-13 11:16:40|18669.83|18669.83|18669.83|18669.83|18672.92|18672.92|18669.83|18669.83|0
1642072610000|2022-01-13 11:16:50|18668.73|18668.73|18668.73|18668.73|18668.73|18668.73|18668.73|18668.73|0
1642072670000|2022-01-13 11:17:50|18674.92|18674.92|18674.92|18674.92|18674.92|18674.92|18674.92|18674.92|0
1642072680000|2022-01-13 11:18:00|18672.67|18672.67|18672.67|18672.67|18672.67|18672.67|18672.67|18672.67|0
1642072790000|2022-01-13 11:19:50|18671.69|18671.69|18671.2|18671.2|18671.69|18671.69|18670.71|18670.71|0
1642072830000|2022-01-13 11:20:30|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|0
1642072860000|2022-01-13 11:21:00|18656.67|18656.67|18656.67|18656.67|18656.67|18656.67|18656.67|18656.67|0
1642072870000|2022-01-13 11:21:10|18654.23|18654.23|18654.23|18654.23|18654.23|18654.23|18654.23|18654.23|0
1642072900000|2022-01-13 11:21:40|18657.32|18657.32|18657.32|18657.32|18657.32|18657.32|18657.32|18657.32|0
1642072920000|2022-01-13 11:22:00|18654.23|18654.23|18651.13|18651.13|18654.23|18654.23|18651.13|18651.13|0
1642072930000|2022-01-13 11:22:10|18650.58|18650.58|18647.91|18647.91|18650.58|18650.58|18647.91|18647.91|0
1642072940000|2022-01-13 11:22:20|18648.4|18648.4|18645.3|18645.3|18648.4|18648.4|18645.3|18645.3|0
1642073020000|2022-01-13 11:23:40|18643.42|18643.42|18643.42|18643.42|18643.42|18643.42|18643.42|18643.42|0
1642073030000|2022-01-13 11:23:50|18649.62|18649.62|18649.62|18649.62|18649.62|18649.62|18649.62|18649.62|0
1642073060000|2022-01-13 11:24:20|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|0
1642073100000|2022-01-13 11:25:00|18650.83|18650.83|18650.83|18650.83|18650.83|18650.83|18650.83|18650.83|0
1642073140000|2022-01-13 11:25:40|18652.76|18652.76|18655.66|18655.66|18655.66|18655.66|18652.76|18652.76|0
1642073180000|2022-01-13 11:26:20|18654.56|18654.56|18654.56|18654.56|18654.56|18654.56|18654.56|18654.56|0
1642073210000|2022-01-13 11:26:50|18655.31|18655.31|18655.69|18655.69|18655.69|18655.69|18655.31|18655.31|0
1642073220000|2022-01-13 11:27:00|18656.06|18656.06|18656.06|18656.06|18656.06|18656.06|18656.06|18656.06|0
1642073250000|2022-01-13 11:27:30|18655.51|18655.51|18655.51|18655.51|18655.51|18655.51|18655.51|18655.51|0
1642073260000|2022-01-13 11:27:40|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|0
1642073320000|2022-01-13 11:28:40|18649.32|18649.32|18649.32|18649.32|18649.32|18649.32|18649.32|18649.32|0
1642073330000|2022-01-13 11:28:50|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|0
1642073540000|2022-01-13 11:32:20|18649.32|18649.32|18649.32|18649.32|18649.32|18649.32|18649.32|18649.32|0
1642073550000|2022-01-13 11:32:30|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|0
1642073570000|2022-01-13 11:32:50|18650.95|18650.95|18650.95|18650.95|18650.95|18650.95|18650.95|18650.95|0
1642073640000|2022-01-13 11:34:00|18653.52|18653.52|18654.16|18654.16|18654.16|18654.16|18653.52|18653.52|0
1642073710000|2022-01-13 11:35:10|18651.07|18651.07|18651.07|18651.07|18651.07|18651.07|18651.07|18651.07|0
1642073740000|2022-01-13 11:35:40|18644.87|18644.87|18636.11|18636.11|18644.87|18644.87|18633.02|18633.02|0
1642073820000|2022-01-13 11:37:00|18633.02|18633.02|18636.11|18636.11|18636.11|18636.11|18633.02|18633.02|0
1642073830000|2022-01-13 11:37:10|18639.21|18639.21|18636.11|18636.11|18639.21|18639.21|18636.11|18636.11|0
1642073870000|2022-01-13 11:37:50|18633.02|18633.02|18633.02|18633.02|18633.02|18633.02|18633.02|18633.02|0
1642073880000|2022-01-13 11:38:00|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|0
1642073890000|2022-01-13 11:38:10|18629.92|18629.92|18629.92|18629.92|18629.92|18629.92|18629.92|18629.92|0
1642073910000|2022-01-13 11:38:30|18633.02|18633.02|18633.02|18633.02|18633.02|18633.02|18633.02|18633.02|0
1642073930000|2022-01-13 11:38:50|18620.82|18620.82|18620.82|18620.82|18620.82|18620.82|18620.82|18620.82|0
1642073940000|2022-01-13 11:39:00|18624.67|18624.67|18621.58|18621.58|18627.77|18627.77|18621.58|18621.58|0
1642073950000|2022-01-13 11:39:10|18618.48|18618.48|18616.04|18616.04|18618.48|18618.48|18616.04|18616.04|0
1642073960000|2022-01-13 11:39:20|18612.94|18612.94|18612.94|18612.94|18616.04|18616.04|18609.85|18609.85|0
1642073970000|2022-01-13 11:39:30|18609.85|18609.85|18609.85|18609.85|18609.85|18609.85|18609.85|18609.85|0
1642073990000|2022-01-13 11:39:50|18612.94|18612.94|18612.94|18612.94|18612.94|18612.94|18612.94|18612.94|0
1642074000000|2022-01-13 11:40:00|18609.85|18609.85|18616.04|18616.04|18616.04|18616.04|18609.85|18609.85|0
1642074030000|2022-01-13 11:40:30|18619.14|18619.14|18619.14|18619.14|18619.14|18619.14|18612.94|18612.94|0
1642074040000|2022-01-13 11:40:40|18622.23|18622.23|18625.44|18625.44|18625.44|18625.44|18622.23|18622.23|0
1642074070000|2022-01-13 11:41:10|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|0
1642074090000|2022-01-13 11:41:30|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|0
1642074150000|2022-01-13 11:42:30|18619.25|18619.25|18622.35|18622.35|18622.35|18622.35|18619.25|18619.25|0
1642074170000|2022-01-13 11:42:50|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|0
1642074190000|2022-01-13 11:43:10|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|18622.35|0
1642074200000|2022-01-13 11:43:20|18625.44|18625.44|18619.25|18619.25|18625.44|18625.44|18619.25|18619.25|0
1642074220000|2022-01-13 11:43:40|18618.12|18618.12|18621.22|18621.22|18621.22|18621.22|18618.12|18618.12|0
1642074230000|2022-01-13 11:43:50|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|0
1642074240000|2022-01-13 11:44:00|18627.41|18627.41|18633.6|18633.6|18633.6|18633.6|18627.41|18627.41|0
1642074250000|2022-01-13 11:44:10|18630.51|18630.51|18630.51|18630.51|18630.51|18630.51|18630.51|18630.51|0
1642074260000|2022-01-13 11:44:20|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|0
1642074270000|2022-01-13 11:44:30|18636.7|18636.7|18636.7|18636.7|18636.7|18636.7|18636.7|18636.7|0
1642074300000|2022-01-13 11:45:00|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|0
1642074330000|2022-01-13 11:45:30|18636.7|18636.7|18636.7|18636.7|18636.7|18636.7|18636.7|18636.7|0
1642074350000|2022-01-13 11:45:50|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|18633.6|0
1642074360000|2022-01-13 11:46:00|18630.51|18630.51|18624.31|18624.31|18630.51|18630.51|18624.31|18624.31|0
1642074400000|2022-01-13 11:46:40|18621.22|18621.22|18621.22|18621.22|18621.22|18621.22|18621.22|18621.22|0
1642074490000|2022-01-13 11:48:10|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|0
1642074510000|2022-01-13 11:48:30|18626.13|18626.13|18627.41|18627.41|18627.41|18627.41|18626.13|18626.13|0
1642074520000|2022-01-13 11:48:40|18630.51|18630.51|18630.51|18630.51|18630.51|18630.51|18630.51|18630.51|0
1642074540000|2022-01-13 11:49:00|18631.06|18631.06|18632.94|18632.94|18632.94|18632.94|18631.06|18631.06|0
1642074550000|2022-01-13 11:49:10|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|0
1642074590000|2022-01-13 11:49:50|18632.94|18632.94|18632.94|18632.94|18632.94|18632.94|18632.94|18632.94|0
1642074610000|2022-01-13 11:50:10|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|0
1642074620000|2022-01-13 11:50:20|18626.74|18626.74|18623.65|18623.65|18626.74|18626.74|18623.65|18623.65|0
1642074650000|2022-01-13 11:50:50|18620.97|18620.97|18622.25|18622.25|18622.25|18622.25|18620.97|18620.97|0
1642074670000|2022-01-13 11:51:10|18619.16|18619.16|18619.16|18619.16|18619.16|18619.16|18619.16|18619.16|0
1642074680000|2022-01-13 11:51:20|18599.97|18599.97|18593.78|18593.78|18599.97|18599.97|18593.78|18593.78|0
1642074690000|2022-01-13 11:51:30|18596.88|18596.88|18599.97|18599.97|18603.07|18603.07|18596.88|18596.88|0
1642074700000|2022-01-13 11:51:40|18603.07|18603.07|18599.97|18599.97|18603.07|18603.07|18599.97|18599.97|0
1642074710000|2022-01-13 11:51:50|18596.88|18596.88|18593.78|18593.78|18596.88|18596.88|18593.78|18593.78|0
1642074730000|2022-01-13 11:52:10|18596.88|18596.88|18596.88|18596.88|18596.88|18596.88|18596.88|18596.88|0
1642074740000|2022-01-13 11:52:20|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|0
1642074810000|2022-01-13 11:53:30|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|18599.97|0
1642074840000|2022-01-13 11:54:00|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1642074850000|2022-01-13 11:54:10|18598.8|18598.8|18601.9|18601.9|18601.9|18601.9|18598.8|18598.8|0
1642074860000|2022-01-13 11:54:20|18598.8|18598.8|18597.52|18597.52|18598.8|18598.8|18597.52|18597.52|0
1642074930000|2022-01-13 11:55:30|18596.97|18596.97|18596.97|18596.97|18596.97|18596.97|18596.97|18596.97|0
1642074940000|2022-01-13 11:55:40|18596.48|18596.48|18596.48|18596.48|18596.48|18596.48|18596.48|18596.48|0
1642074960000|2022-01-13 11:56:00|18602.68|18602.68|18605.77|18605.77|18605.77|18605.77|18602.68|18602.68|0
1642075030000|2022-01-13 11:57:10|18621.86|18621.86|18621.86|18621.86|18621.86|18621.86|18621.86|18621.86|0
1642075050000|2022-01-13 11:57:30|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|0
1642075070000|2022-01-13 11:57:50|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|0
1642075090000|2022-01-13 11:58:10|18629.98|18629.98|18629.98|18629.98|18629.98|18629.98|18629.98|18629.98|0
1642075100000|2022-01-13 11:58:20|18631.26|18631.26|18628.05|18628.05|18631.26|18631.26|18628.05|18628.05|0
1642075120000|2022-01-13 11:58:40|18629.93|18629.93|18630.31|18630.31|18630.31|18630.31|18629.93|18629.93|0
1642075200000|2022-01-13 12:00:00|18624.12|18624.12|18617.92|18617.92|18624.12|18624.12|18617.92|18617.92|0
1642075250000|2022-01-13 12:00:50|18624.12|18624.12|18624.12|18624.12|18624.12|18624.12|18624.12|18624.12|0
1642075270000|2022-01-13 12:01:10|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|0
1642075280000|2022-01-13 12:01:20|18631.81|18631.81|18631.81|18631.81|18631.81|18631.81|18631.81|18631.81|0
1642075320000|2022-01-13 12:02:00|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|0
1642075550000|2022-01-13 12:05:50|18629.27|18629.27|18626.17|18626.17|18629.27|18629.27|18626.17|18626.17|0
1642075590000|2022-01-13 12:06:30|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|0
1642075740000|2022-01-13 12:09:00|18631.81|18631.81|18631.81|18631.81|18631.81|18631.81|18631.81|18631.81|0
1642075800000|2022-01-13 12:10:00|18632.57|18632.57|18633.32|18633.32|18633.32|18633.32|18632.57|18632.57|0
1642075830000|2022-01-13 12:10:30|18642.61|18642.61|18642.61|18642.61|18642.61|18642.61|18642.61|18642.61|0
1642075880000|2022-01-13 12:11:20|18644.53|18644.53|18644.53|18644.53|18644.53|18644.53|18644.53|18644.53|0
1642075890000|2022-01-13 12:11:30|18650.73|18650.73|18650.73|18650.73|18650.73|18650.73|18650.73|18650.73|0
1642075930000|2022-01-13 12:12:10|18652.65|18652.65|18652.65|18652.65|18652.65|18652.65|18652.65|18652.65|0
1642075960000|2022-01-13 12:12:40|18654.16|18654.16|18657.09|18657.09|18657.09|18657.09|18654.16|18654.16|0
1642075970000|2022-01-13 12:12:50|18653.99|18653.99|18654.54|18654.54|18655.09|18655.09|18653.99|18653.99|0
1642075980000|2022-01-13 12:13:00|18653.9|18653.9|18653.9|18653.9|18653.9|18653.9|18653.9|18653.9|0
1642075990000|2022-01-13 12:13:10|18656.99|18656.99|18656.99|18656.99|18656.99|18656.99|18656.99|18656.99|0
1642076040000|2022-01-13 12:14:00|18655.86|18655.86|18653.9|18653.9|18656.99|18656.99|18653.9|18653.9|0
1642076210000|2022-01-13 12:16:50|18654.54|18654.54|18654.54|18654.54|18654.54|18654.54|18654.54|18654.54|0
1642076220000|2022-01-13 12:17:00|18651.44|18651.44|18651.44|18651.44|18651.44|18651.44|18651.44|18651.44|0
1642076250000|2022-01-13 12:17:30|18651.07|18651.07|18651.07|18651.07|18651.07|18651.07|18651.07|18651.07|0
1642076300000|2022-01-13 12:18:20|18648.81|18648.81|18641.86|18641.86|18648.81|18648.81|18641.86|18641.86|0
1642076310000|2022-01-13 12:18:30|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|0
1642076320000|2022-01-13 12:18:40|18644.96|18644.96|18644.96|18644.96|18644.96|18644.96|18644.96|18644.96|0
1642076340000|2022-01-13 12:19:00|18641.86|18641.86|18641.86|18641.86|18641.86|18641.86|18641.86|18641.86|0
1642076370000|2022-01-13 12:19:30|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|0
1642076380000|2022-01-13 12:19:40|18636.51|18636.51|18636.51|18636.51|18636.51|18636.51|18636.51|18636.51|0
1642076400000|2022-01-13 12:20:00|18636.88|18636.88|18636.88|18636.88|18636.88|18636.88|18636.88|18636.88|0
1642076640000|2022-01-13 12:24:00|18636.24|18636.24|18637.34|18637.34|18637.34|18637.34|18636.24|18636.24|0
1642076650000|2022-01-13 12:24:10|18643.53|18643.53|18643.53|18643.53|18643.53|18643.53|18643.53|18643.53|0
1642076700000|2022-01-13 12:25:00|18645.41|18645.41|18645.41|18645.41|18645.41|18645.41|18645.41|18645.41|0
1642076730000|2022-01-13 12:25:30|18645.96|18645.96|18645.96|18645.96|18645.96|18645.96|18645.96|18645.96|0
1642076740000|2022-01-13 12:25:40|18646.51|18646.51|18646.51|18646.51|18646.51|18646.51|18646.51|18646.51|0
1642076760000|2022-01-13 12:26:00|18649.61|18649.61|18649.61|18649.61|18649.61|18649.61|18649.61|18649.61|0
1642076770000|2022-01-13 12:26:10|18650.58|18650.58|18650.58|18650.58|18650.58|18650.58|18650.58|18650.58|0
1642076780000|2022-01-13 12:26:20|18649.08|18649.08|18649.45|18649.45|18649.45|18649.45|18649.08|18649.08|0
1642076800000|2022-01-13 12:26:40|18655.65|18655.65|18658.74|18658.74|18658.74|18658.74|18655.65|18655.65|0
1642076830000|2022-01-13 12:27:10|18661.84|18661.84|18661.84|18661.84|18661.84|18661.84|18661.84|18661.84|0
1642076840000|2022-01-13 12:27:20|18660.34|18660.34|18660.34|18660.34|18660.34|18660.34|18660.34|18660.34|0
1642076880000|2022-01-13 12:28:00|18661.8|18661.8|18661.8|18661.8|18661.8|18661.8|18661.8|18661.8|0
1642077060000|2022-01-13 12:31:00|18667.99|18667.99|18667.99|18667.99|18667.99|18667.99|18667.99|18667.99|0
1642077090000|2022-01-13 12:31:30|18661.8|18661.8|18658.7|18658.7|18661.8|18661.8|18658.7|18658.7|0
1642077110000|2022-01-13 12:31:50|18655.61|18655.61|18653.41|18653.41|18655.61|18655.61|18653.41|18653.41|0
1642077120000|2022-01-13 12:32:00|18654.51|18654.51|18657.14|18657.14|18657.14|18657.14|18654.51|18654.51|0
1642077160000|2022-01-13 12:32:40|18657.52|18657.52|18657.9|18657.9|18657.9|18657.9|18657.52|18657.52|0
1642077170000|2022-01-13 12:32:50|18656.77|18656.77|18656.77|18656.77|18656.77|18656.77|18656.77|18656.77|0
1642077200000|2022-01-13 12:33:20|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|0
1642077250000|2022-01-13 12:34:10|18659.86|18659.86|18660.41|18660.41|18660.41|18660.41|18659.86|18659.86|0
1642077330000|2022-01-13 12:35:30|18663.05|18663.05|18663.05|18663.05|18663.05|18663.05|18663.05|18663.05|0
1642077390000|2022-01-13 12:36:30|18664.97|18664.97|18664.97|18664.97|18664.97|18664.97|18664.97|18664.97|0
1642077400000|2022-01-13 12:36:40|18665.35|18665.35|18665.35|18665.35|18665.35|18665.35|18665.35|18665.35|0
1642077420000|2022-01-13 12:37:00|18662.25|18662.25|18662.25|18662.25|18662.25|18662.25|18662.25|18662.25|0
1642077440000|2022-01-13 12:37:20|18660.97|18660.97|18660.97|18660.97|18660.97|18660.97|18660.97|18660.97|0
1642077460000|2022-01-13 12:37:40|18657.87|18657.87|18657.87|18657.87|18657.87|18657.87|18657.87|18657.87|0
1642077530000|2022-01-13 12:38:50|18664.06|18664.06|18664.06|18664.06|18664.06|18664.06|18664.06|18664.06|0
1642077550000|2022-01-13 12:39:10|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|0
1642077650000|2022-01-13 12:40:50|18666.61|18666.61|18670.46|18670.46|18670.46|18670.46|18666.61|18666.61|0
1642077660000|2022-01-13 12:41:00|18671.1|18671.1|18671.1|18671.1|18671.1|18671.1|18671.1|18671.1|0
1642077680000|2022-01-13 12:41:20|18674.2|18674.2|18674.2|18674.2|18674.2|18674.2|18674.2|18674.2|0
1642077690000|2022-01-13 12:41:30|18680.39|18680.39|18681.69|18681.69|18682.24|18682.24|18680.39|18680.39|0
1642077750000|2022-01-13 12:42:30|18675.5|18675.5|18675.5|18675.5|18675.5|18675.5|18675.5|18675.5|0
1642077860000|2022-01-13 12:44:20|18684.79|18684.79|18686.3|18686.3|18686.3|18686.3|18684.79|18684.79|0
1642077870000|2022-01-13 12:44:30|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|0
1642077950000|2022-01-13 12:45:50|18685.75|18685.75|18685.75|18685.75|18685.75|18685.75|18685.75|18685.75|0
1642077970000|2022-01-13 12:46:10|18682.65|18682.65|18679.55|18679.55|18682.65|18682.65|18679.55|18679.55|0
1642077980000|2022-01-13 12:46:20|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|0
1642078000000|2022-01-13 12:46:40|18685.2|18685.2|18682.1|18682.1|18685.2|18685.2|18682.1|18682.1|0
1642078050000|2022-01-13 12:47:30|18685.2|18685.2|18685.2|18685.2|18685.2|18685.2|18685.2|18685.2|0
1642078070000|2022-01-13 12:47:50|18684.07|18684.07|18680.97|18680.97|18684.07|18684.07|18680.97|18680.97|0
1642078090000|2022-01-13 12:48:10|18684.07|18684.07|18684.07|18684.07|18684.07|18684.07|18684.07|18684.07|0
1642078130000|2022-01-13 12:48:50|18674.78|18674.78|18668.21|18668.21|18674.78|18674.78|18668.21|18668.21|0
1642078140000|2022-01-13 12:49:00|18671.31|18671.31|18668.21|18668.21|18671.31|18671.31|18668.21|18668.21|0
1642078250000|2022-01-13 12:50:50|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|0
1642078290000|2022-01-13 12:51:30|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|0
1642078430000|2022-01-13 12:53:50|18671.2|18671.2|18671.2|18671.2|18671.2|18671.2|18671.2|18671.2|0
1642078440000|2022-01-13 12:54:00|18668.94|18668.94|18668.94|18668.94|18668.94|18668.94|18668.94|18668.94|0
1642078500000|2022-01-13 12:55:00|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|0
1642078510000|2022-01-13 12:55:10|18666.39|18666.39|18666.39|18666.39|18666.39|18666.39|18666.39|18666.39|0
1642078520000|2022-01-13 12:55:20|18666.94|18666.94|18666.94|18666.94|18666.94|18666.94|18666.94|18666.94|0
1642078540000|2022-01-13 12:55:40|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|0
1642078560000|2022-01-13 12:56:00|18664.39|18664.39|18664.39|18664.39|18664.39|18664.39|18664.39|18664.39|0
1642078590000|2022-01-13 12:56:30|18661.29|18661.29|18658.2|18658.2|18661.29|18661.29|18658.2|18658.2|0
1642078600000|2022-01-13 12:56:40|18655.1|18655.1|18655.1|18655.1|18655.1|18655.1|18655.1|18655.1|0
1642078620000|2022-01-13 12:57:00|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|0
1642078630000|2022-01-13 12:57:10|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|0
1642078690000|2022-01-13 12:58:10|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|0
1642078700000|2022-01-13 12:58:20|18652.76|18652.76|18655.85|18655.85|18655.85|18655.85|18652.76|18652.76|0
1642078720000|2022-01-13 12:58:40|18652.76|18652.76|18652.76|18652.76|18652.76|18652.76|18652.76|18652.76|0
1642078740000|2022-01-13 12:59:00|18650.83|18650.83|18648.91|18648.91|18650.83|18650.83|18648.91|18648.91|0
1642078770000|2022-01-13 12:59:30|18651.47|18651.47|18651.47|18651.47|18654.68|18654.68|18651.47|18651.47|0
1642078780000|2022-01-13 12:59:40|18649.55|18649.55|18651.47|18651.47|18652.76|18652.76|18648.91|18648.91|0
1642078790000|2022-01-13 12:59:50|18650.83|18650.83|18650.83|18650.83|18650.83|18650.83|18650.83|18650.83|0
1642078800000|2022-01-13 13:00:00|18652.48|18652.48|18652.48|18652.48|18652.48|18652.48|18652.48|18652.48|0
1642078820000|2022-01-13 13:00:20|18654.4|18654.4|18655.04|18655.04|18655.04|18655.04|18654.4|18654.4|0
1642078830000|2022-01-13 13:00:30|18655.69|18655.69|18655.69|18655.69|18655.69|18655.69|18655.69|18655.69|0
1642078840000|2022-01-13 13:00:40|18658.78|18658.78|18658.78|18658.78|18658.78|18658.78|18658.78|18658.78|0
1642078850000|2022-01-13 13:00:50|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|0
1642078880000|2022-01-13 13:01:20|18659.95|18659.95|18659.95|18659.95|18659.95|18659.95|18659.95|18659.95|0
1642078890000|2022-01-13 13:01:30|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|0
1642078940000|2022-01-13 13:02:20|18659.95|18659.95|18661.88|18661.88|18661.88|18661.88|18659.95|18659.95|0
1642079020000|2022-01-13 13:03:40|18658.78|18658.78|18658.78|18658.78|18658.78|18658.78|18658.78|18658.78|0
1642079070000|2022-01-13 13:04:30|18661.88|18661.88|18661.88|18661.88|18661.88|18661.88|18661.88|18661.88|0
1642079100000|2022-01-13 13:05:00|18660.37|18660.37|18661.5|18661.5|18661.5|18661.5|18660.37|18660.37|0
1642079120000|2022-01-13 13:05:20|18661.88|18661.88|18661.88|18661.88|18661.88|18661.88|18661.88|18661.88|0
1642079130000|2022-01-13 13:05:30|18660.75|18660.75|18660.75|18660.75|18660.75|18660.75|18660.75|18660.75|0
1642079160000|2022-01-13 13:06:00|18657.54|18657.54|18657.54|18657.54|18657.54|18657.54|18657.54|18657.54|0
1642079170000|2022-01-13 13:06:10|18654.45|18654.45|18654.45|18654.45|18654.45|18654.45|18654.45|18654.45|0
1642079220000|2022-01-13 13:07:00|18653.35|18653.35|18653.35|18653.35|18653.35|18653.35|18653.35|18653.35|0
1642079310000|2022-01-13 13:08:30|18652.8|18652.8|18652.8|18652.8|18652.8|18652.8|18652.8|18652.8|0
1642079340000|2022-01-13 13:09:00|18658.99|18658.99|18656.43|18656.43|18662.09|18662.09|18656.43|18656.43|0
1642079360000|2022-01-13 13:09:20|18659.52|18659.52|18659.52|18659.52|18659.52|18659.52|18659.52|18659.52|0
1642079430000|2022-01-13 13:10:30|18661.4|18661.4|18661.4|18661.4|18661.4|18661.4|18661.4|18661.4|0
1642079440000|2022-01-13 13:10:40|18659.48|18659.48|18659.48|18659.48|18659.48|18659.48|18659.48|18659.48|0
1642079450000|2022-01-13 13:10:50|18661.4|18661.4|18661.4|18661.4|18661.4|18661.4|18661.4|18661.4|0
1642079460000|2022-01-13 13:11:00|18663.33|18663.33|18660.23|18660.23|18666.43|18666.43|18660.23|18660.23|0
1642079470000|2022-01-13 13:11:10|18654.04|18654.04|18654.04|18654.04|18654.04|18654.04|18654.04|18654.04|0
1642079540000|2022-01-13 13:12:20|18655.32|18655.32|18655.32|18655.32|18655.32|18655.32|18655.32|18655.32|0
1642079570000|2022-01-13 13:12:50|18656.61|18656.61|18656.61|18656.61|18656.61|18656.61|18656.61|18656.61|0
1642079580000|2022-01-13 13:13:00|18657.89|18657.89|18661.63|18661.63|18661.63|18661.63|18657.89|18657.89|0
1642079590000|2022-01-13 13:13:10|18659.7|18659.7|18659.7|18659.7|18659.7|18659.7|18659.7|18659.7|0
1642079600000|2022-01-13 13:13:20|18656.61|18656.61|18656.61|18656.61|18656.61|18656.61|18656.61|18656.61|0
1642079700000|2022-01-13 13:15:00|18657.15|18657.15|18659.7|18659.7|18659.7|18659.7|18656.61|18656.61|0
1642079930000|2022-01-13 13:18:50|18661.58|18661.58|18661.96|18661.96|18661.96|18661.96|18661.58|18661.58|0
1642079960000|2022-01-13 13:19:20|18660.83|18660.83|18660.83|18660.83|18663.93|18663.93|18660.83|18660.83|0
1642079970000|2022-01-13 13:19:30|18663.93|18663.93|18663.93|18663.93|18663.93|18663.93|18663.93|18663.93|0
1642080000000|2022-01-13 13:20:00|18666.49|18666.49|18670.23|18670.23|18670.23|18670.23|18664.04|18664.04|0
1642080010000|2022-01-13 13:20:10|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|0
1642080020000|2022-01-13 13:20:20|18666.76|18666.76|18666.76|18666.76|18666.76|18666.76|18666.76|18666.76|0
1642080170000|2022-01-13 13:22:50|18663.66|18663.66|18663.66|18663.66|18663.66|18663.66|18663.66|18663.66|0
1642080180000|2022-01-13 13:23:00|18660.57|18660.57|18660.57|18660.57|18660.57|18660.57|18660.57|18660.57|0
1642080190000|2022-01-13 13:23:10|18657.47|18657.47|18657.47|18657.47|18657.47|18657.47|18657.47|18657.47|0
1642080250000|2022-01-13 13:24:10|18663.66|18663.66|18663.66|18663.66|18663.66|18663.66|18663.66|18663.66|0
1642080320000|2022-01-13 13:25:20|18664.76|18664.76|18664.76|18664.76|18664.76|18664.76|18664.76|18664.76|0
1642080330000|2022-01-13 13:25:30|18667.86|18667.86|18667.86|18667.86|18667.86|18667.86|18667.86|18667.86|0
1642080450000|2022-01-13 13:27:30|18666.76|18666.76|18665.11|18665.11|18666.76|18666.76|18665.11|18665.11|0
1642080460000|2022-01-13 13:27:40|18662.02|18662.02|18662.02|18662.02|18662.02|18662.02|18662.02|18662.02|0
1642080520000|2022-01-13 13:28:40|18660.51|18660.51|18660.51|18660.51|18660.51|18660.51|18660.51|18660.51|0
1642080540000|2022-01-13 13:29:00|18666.71|18666.71|18666.71|18666.71|18666.71|18666.71|18666.71|18666.71|0
1642080550000|2022-01-13 13:29:10|18665.58|18665.58|18659.38|18659.38|18665.58|18665.58|18659.38|18659.38|0
1642080560000|2022-01-13 13:29:20|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|18660.03|0
1642080570000|2022-01-13 13:29:30|18658.93|18658.93|18658.38|18658.38|18658.93|18658.93|18658.38|18658.38|0
1642080580000|2022-01-13 13:29:40|18658.93|18658.93|18658.38|18658.38|18658.93|18658.93|18658.38|18658.38|0
1642080600000|2022-01-13 13:30:00|18658.93|18658.93|18658.93|18658.93|18658.93|18658.93|18658.93|18658.93|0
1642080610000|2022-01-13 13:30:10|18655.83|18655.83|18655.83|18655.83|18655.83|18655.83|18652.74|18652.74|0
1642080720000|2022-01-13 13:32:00|18656.47|18656.47|18657.12|18657.12|18657.12|18657.12|18656.47|18656.47|0
1642080730000|2022-01-13 13:32:10|18654.02|18654.02|18654.02|18654.02|18654.02|18654.02|18654.02|18654.02|0
1642080750000|2022-01-13 13:32:30|18660.21|18660.21|18657.12|18657.12|18660.21|18660.21|18657.12|18657.12|0
1642080770000|2022-01-13 13:32:50|18654.02|18654.02|18654.02|18654.02|18654.02|18654.02|18654.02|18654.02|0
1642080820000|2022-01-13 13:33:40|18655.3|18655.3|18654.17|18654.17|18655.3|18655.3|18654.17|18654.17|0
1642080830000|2022-01-13 13:33:50|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|0
1642080850000|2022-01-13 13:34:10|18651.06|18651.06|18651.06|18651.06|18651.06|18651.06|18651.06|18651.06|0
1642080870000|2022-01-13 13:34:30|18647.96|18647.96|18647.96|18647.96|18651.06|18651.06|18647.96|18647.96|0
1642080880000|2022-01-13 13:34:40|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|0
1642080890000|2022-01-13 13:34:50|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|0
1642080900000|2022-01-13 13:35:00|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|0
1642080910000|2022-01-13 13:35:10|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|0
1642080920000|2022-01-13 13:35:20|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|0
1642080950000|2022-01-13 13:35:50|18651.06|18651.06|18647.96|18647.96|18651.06|18651.06|18647.96|18647.96|0
1642081000000|2022-01-13 13:36:40|18651.06|18651.06|18651.06|18651.06|18651.06|18651.06|18651.06|18651.06|0
1642081040000|2022-01-13 13:37:20|18647.96|18647.96|18647.96|18647.96|18647.96|18647.96|18647.96|18647.96|0
1642081070000|2022-01-13 13:37:50|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|18644.86|0
1642081110000|2022-01-13 13:38:30|18647.96|18647.96|18647.96|18647.96|18647.96|18647.96|18647.96|18647.96|0
1642081120000|2022-01-13 13:38:40|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|18646.5|0
1642081130000|2022-01-13 13:38:50|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|0
1642081140000|2022-01-13 13:39:00|18646.5|18646.5|18647.96|18647.96|18647.96|18647.96|18646.5|18646.5|0
1642081200000|2022-01-13 13:40:00|18664.05|18664.05|18664.05|18664.05|18664.05|18664.05|18664.05|18664.05|0
1642081210000|2022-01-13 13:40:10|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|0
1642081220000|2022-01-13 13:40:20|18668.27|18668.27|18670.22|18670.22|18670.22|18670.22|18668.27|18668.27|0
1642081250000|2022-01-13 13:40:50|18676.42|18676.42|18670.22|18670.22|18676.42|18676.42|18670.22|18670.22|0
1642081370000|2022-01-13 13:42:50|18673.32|18673.32|18673.32|18673.32|18673.32|18673.32|18673.32|18673.32|0
1642081390000|2022-01-13 13:43:10|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|0
1642081430000|2022-01-13 13:43:50|18671.69|18671.69|18674.78|18674.78|18674.78|18674.78|18671.69|18671.69|0
1642081450000|2022-01-13 13:44:10|18671.69|18671.69|18671.69|18671.69|18671.69|18671.69|18671.69|18671.69|0
1642081560000|2022-01-13 13:46:00|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|0
1642081620000|2022-01-13 13:47:00|18675.16|18675.16|18674.41|18674.41|18675.16|18675.16|18674.41|18674.41|0
1642081640000|2022-01-13 13:47:20|18677.5|18677.5|18677.5|18677.5|18677.5|18677.5|18677.5|18677.5|0
1642081660000|2022-01-13 13:47:40|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|0
1642081700000|2022-01-13 13:48:20|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|0
1642081710000|2022-01-13 13:48:30|18682.41|18682.41|18682.41|18682.41|18682.41|18682.41|18682.41|18682.41|0
1642081730000|2022-01-13 13:48:50|18683.88|18683.88|18684.85|18684.85|18684.85|18684.85|18683.88|18683.88|0
1642081740000|2022-01-13 13:49:00|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|0
1642081750000|2022-01-13 13:49:10|18688.7|18688.7|18688.7|18688.7|18688.7|18688.7|18688.7|18688.7|0
1642081760000|2022-01-13 13:49:20|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|0
1642081800000|2022-01-13 13:50:00|18693.31|18693.31|18693.31|18693.31|18693.31|18693.31|18693.31|18693.31|0
1642081820000|2022-01-13 13:50:20|18692.55|18692.55|18690.96|18690.96|18694.06|18694.06|18690.96|18690.96|0
1642081860000|2022-01-13 13:51:00|18692.89|18692.89|18692.89|18692.89|18692.89|18692.89|18692.89|18692.89|0
1642082010000|2022-01-13 13:53:30|18676.8|18676.8|18676.8|18676.8|18676.8|18676.8|18676.8|18676.8|0
1642082020000|2022-01-13 13:53:40|18679.9|18679.9|18679.9|18679.9|18679.9|18679.9|18679.9|18679.9|0
1642082140000|2022-01-13 13:55:40|18676.8|18676.8|18676.8|18676.8|18676.8|18676.8|18676.8|18676.8|0
1642082150000|2022-01-13 13:55:50|18677.18|18677.18|18677.18|18677.18|18677.18|18677.18|18677.18|18677.18|0
1642082190000|2022-01-13 13:56:30|18676.08|18676.08|18676.08|18676.08|18676.08|18676.08|18675.53|18675.53|0
1642082220000|2022-01-13 13:57:00|18676.63|18676.63|18676.63|18676.63|18676.63|18676.63|18676.63|18676.63|0
1642082260000|2022-01-13 13:57:40|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|0
1642082380000|2022-01-13 13:59:40|18676.63|18676.63|18676.63|18676.63|18676.63|18676.63|18676.63|18676.63|0
1642082390000|2022-01-13 13:59:50|18673.53|18673.53|18673.53|18673.53|18673.53|18673.53|18673.53|18673.53|0
1642082400000|2022-01-13 14:00:00|18676.63|18676.63|18670.44|18670.44|18676.63|18676.63|18670.44|18670.44|0
1642082440000|2022-01-13 14:00:40|18673.53|18673.53|18673.53|18673.53|18673.53|18673.53|18673.53|18673.53|0
1642082460000|2022-01-13 14:01:00|18672.4|18672.4|18672.03|18672.03|18672.4|18672.4|18672.03|18672.03|0
1642082480000|2022-01-13 14:01:20|18673.49|18673.49|18673.49|18673.49|18673.49|18673.49|18673.49|18673.49|0
1642082530000|2022-01-13 14:02:10|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|0
1642082630000|2022-01-13 14:03:50|18672.94|18672.94|18672.94|18672.94|18672.94|18672.94|18672.94|18672.94|0
1642082680000|2022-01-13 14:04:40|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|0
1642082710000|2022-01-13 14:05:10|18677.96|18677.96|18677.96|18677.96|18677.96|18677.96|18677.96|18677.96|0
1642082720000|2022-01-13 14:05:20|18681.06|18681.06|18681.06|18681.06|18681.06|18681.06|18681.06|18681.06|0
1642082800000|2022-01-13 14:06:40|18684.16|18684.16|18684.16|18684.16|18684.16|18684.16|18684.16|18684.16|0
1642082820000|2022-01-13 14:07:00|18686.08|18686.08|18689.01|18689.01|18689.01|18689.01|18686.08|18686.08|0
1642082830000|2022-01-13 14:07:10|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|0
1642082840000|2022-01-13 14:07:20|18691.62|18691.62|18691.62|18691.62|18691.62|18691.62|18691.62|18691.62|0
1642082850000|2022-01-13 14:07:30|18692|18692|18692|18692|18692|18692|18692|18692|0
1642082880000|2022-01-13 14:08:00|18695.09|18695.09|18695.09|18695.09|18695.09|18695.09|18695.09|18695.09|0
1642082910000|2022-01-13 14:08:30|18695.58|18695.58|18692.48|18692.48|18695.58|18695.58|18692.48|18692.48|0
1642082940000|2022-01-13 14:09:00|18696.32|18696.32|18694.68|18694.68|18696.32|18696.32|18694.68|18694.68|0
1642082960000|2022-01-13 14:09:20|18696.56|18696.56|18701.54|18701.54|18701.54|18701.54|18696.56|18696.56|0
1642082990000|2022-01-13 14:09:50|18704.63|18704.63|18704.63|18704.63|18704.63|18704.63|18704.63|18704.63|0
1642083000000|2022-01-13 14:10:00|18720.72|18720.72|18727.14|18727.14|18727.14|18727.14|18720.72|18720.72|0
1642083020000|2022-01-13 14:10:20|18729.7|18729.7|18730.83|18730.83|18730.83|18730.83|18729.7|18729.7|0
1642083040000|2022-01-13 14:10:40|18730.34|18730.34|18730.34|18730.34|18730.34|18730.34|18730.34|18730.34|0
1642083060000|2022-01-13 14:11:00|18727.25|18727.25|18724.15|18724.15|18727.25|18727.25|18724.15|18724.15|0
1642083080000|2022-01-13 14:11:20|18727.25|18727.25|18727.25|18727.25|18727.25|18727.25|18727.25|18727.25|0
1642083100000|2022-01-13 14:11:40|18724.15|18724.15|18724.15|18724.15|18724.15|18724.15|18724.15|18724.15|0
1642083110000|2022-01-13 14:11:50|18726.35|18726.35|18726.35|18726.35|18726.35|18726.35|18726.35|18726.35|0
1642083120000|2022-01-13 14:12:00|18725.86|18725.86|18725.86|18725.86|18725.86|18725.86|18725.86|18725.86|0
1642083140000|2022-01-13 14:12:20|18728.95|18728.95|18725.86|18725.86|18728.95|18728.95|18725.86|18725.86|0
1642083150000|2022-01-13 14:12:30|18728.95|18728.95|18725.86|18725.86|18728.95|18728.95|18725.86|18725.86|0
1642083160000|2022-01-13 14:12:40|18722.76|18722.76|18722.76|18722.76|18722.76|18722.76|18722.76|18722.76|0
1642083180000|2022-01-13 14:13:00|18722.27|18722.27|18722.27|18722.27|18722.27|18722.27|18722.27|18722.27|0
1642083200000|2022-01-13 14:13:20|18725.37|18725.37|18722.27|18722.27|18725.37|18725.37|18722.27|18722.27|0
1642083230000|2022-01-13 14:13:50|18725.37|18725.37|18725.37|18725.37|18725.37|18725.37|18725.37|18725.37|0
1642083270000|2022-01-13 14:14:30|18726.12|18726.12|18729.22|18729.22|18729.22|18729.22|18726.12|18726.12|0
1642083280000|2022-01-13 14:14:40|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|0
1642083290000|2022-01-13 14:14:50|18729.6|18729.6|18729.22|18729.22|18729.6|18729.6|18729.22|18729.22|0
1642083310000|2022-01-13 14:15:10|18729.77|18729.77|18729.77|18729.77|18729.77|18729.77|18729.77|18729.77|0
1642083340000|2022-01-13 14:15:40|18729.13|18729.13|18729.13|18729.13|18729.13|18729.13|18729.13|18729.13|0
1642083360000|2022-01-13 14:16:00|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|0
1642083370000|2022-01-13 14:16:10|18724.93|18724.93|18724.93|18724.93|18724.93|18724.93|18724.93|18724.93|0
1642083380000|2022-01-13 14:16:20|18721.84|18721.84|18715.64|18715.64|18721.84|18721.84|18715.64|18715.64|0
1642083390000|2022-01-13 14:16:30|18714.67|18714.67|18714.67|18714.67|18714.67|18714.67|18714.67|18714.67|0
1642083400000|2022-01-13 14:16:40|18717.76|18717.76|18717.76|18717.76|18717.76|18717.76|18717.76|18717.76|0
1642083440000|2022-01-13 14:17:20|18720.86|18720.86|18720.86|18720.86|18720.86|18720.86|18720.86|18720.86|0
1642083470000|2022-01-13 14:17:50|18717.76|18717.76|18714.67|18714.67|18717.76|18717.76|18714.67|18714.67|0
1642083520000|2022-01-13 14:18:40|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|0
1642083540000|2022-01-13 14:19:00|18717.12|18717.12|18717.12|18717.12|18717.12|18717.12|18717.12|18717.12|0
1642083570000|2022-01-13 14:19:30|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|0
1642083580000|2022-01-13 14:19:40|18717.12|18717.12|18717.12|18717.12|18717.12|18717.12|18717.12|18717.12|0
1642083640000|2022-01-13 14:20:40|18714.02|18714.02|18714.67|18714.67|18714.67|18714.67|18714.02|18714.02|0
1642083660000|2022-01-13 14:21:00|18717.76|18717.76|18714.67|18714.67|18717.76|18717.76|18714.67|18714.67|0
1642083670000|2022-01-13 14:21:10|18730.75|18730.75|18730.75|18730.75|18730.75|18730.75|18727.65|18727.65|0
1642083730000|2022-01-13 14:22:10|18730.38|18730.38|18730.38|18730.38|18730.38|18730.38|18730.38|18730.38|0
1642083740000|2022-01-13 14:22:20|18728.87|18728.87|18728.87|18728.87|18728.87|18728.87|18725.77|18725.77|0
1642083770000|2022-01-13 14:22:50|18725.77|18725.77|18725.77|18725.77|18725.77|18725.77|18725.77|18725.77|0
1642083780000|2022-01-13 14:23:00|18723.21|18723.21|18721.92|18721.92|18723.21|18723.21|18721.92|18721.92|0
1642083790000|2022-01-13 14:23:10|18721.44|18721.44|18721.44|18721.44|18721.44|18721.44|18721.44|18721.44|0
1642083800000|2022-01-13 14:23:20|18718.34|18718.34|18718.34|18718.34|18718.34|18718.34|18718.34|18718.34|0
1642083860000|2022-01-13 14:24:20|18718.72|18718.72|18717.59|18717.59|18718.72|18718.72|18717.59|18717.59|0
1642083880000|2022-01-13 14:24:40|18717.04|18717.04|18717.04|18717.04|18717.59|18717.59|18717.04|18717.04|0
1642083910000|2022-01-13 14:25:10|18713.94|18713.94|18707.26|18707.26|18713.94|18713.94|18707.26|18707.26|0
1642083940000|2022-01-13 14:25:40|18710.36|18710.36|18710.36|18710.36|18710.36|18710.36|18710.36|18710.36|0
1642083960000|2022-01-13 14:26:00|18713.45|18713.45|18710.36|18710.36|18713.45|18713.45|18710.36|18710.36|0
1642083990000|2022-01-13 14:26:30|18704.58|18704.58|18699.45|18699.45|18704.58|18704.58|18699.45|18699.45|0
1642084010000|2022-01-13 14:26:50|18696.35|18696.35|18683.85|18683.85|18696.35|18696.35|18683.85|18683.85|0
1642084050000|2022-01-13 14:27:30|18686.95|18686.95|18680.76|18680.76|18686.95|18686.95|18680.76|18680.76|0
1642084070000|2022-01-13 14:27:50|18683.85|18683.85|18686.95|18686.95|18686.95|18686.95|18683.85|18683.85|0
1642084080000|2022-01-13 14:28:00|18683.85|18683.85|18683.85|18683.85|18686.95|18686.95|18683.85|18683.85|0
1642084090000|2022-01-13 14:28:10|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|0
1642084110000|2022-01-13 14:28:30|18683.85|18683.85|18683.85|18683.85|18683.85|18683.85|18683.85|18683.85|0
1642084120000|2022-01-13 14:28:40|18680.76|18680.76|18680.27|18680.27|18683.85|18683.85|18680.27|18680.27|0
1642084130000|2022-01-13 14:28:50|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|0
1642084150000|2022-01-13 14:29:10|18680.27|18680.27|18680.27|18680.27|18680.27|18680.27|18680.27|18680.27|0
1642084180000|2022-01-13 14:29:40|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|0
1642084190000|2022-01-13 14:29:50|18686.46|18686.46|18686.46|18686.46|18686.46|18686.46|18686.46|18686.46|0
1642084200000|2022-01-13 14:30:00|18686.95|18686.95|18687.44|18687.44|18687.44|18687.44|18686.95|18686.95|0
1642084210000|2022-01-13 14:30:10|18690|18690|18693.74|18693.74|18693.74|18693.74|18690|18690|0
1642084230000|2022-01-13 14:30:30|18709.83|18709.83|18709.83|18709.83|18709.83|18709.83|18709.83|18709.83|0
1642084240000|2022-01-13 14:30:40|18706.73|18706.73|18706.73|18706.73|18706.73|18706.73|18706.73|18706.73|0
1642084260000|2022-01-13 14:31:00|18690.65|18690.65|18690.65|18690.65|18690.65|18690.65|18690.65|18690.65|0
1642084300000|2022-01-13 14:31:40|18692.15|18692.15|18692.15|18692.15|18692.15|18692.15|18692.15|18692.15|0
1642084310000|2022-01-13 14:31:50|18698.34|18698.34|18701.44|18701.44|18701.44|18701.44|18698.34|18698.34|0
1642084320000|2022-01-13 14:32:00|18701.82|18701.82|18703.95|18703.95|18703.95|18703.95|18701.82|18701.82|0
1642084340000|2022-01-13 14:32:20|18708.02|18708.02|18708.02|18708.02|18708.02|18708.02|18708.02|18708.02|0
1642084350000|2022-01-13 14:32:30|18706.74|18706.74|18706.74|18706.74|18706.74|18706.74|18706.74|18706.74|0
1642084370000|2022-01-13 14:32:50|18705.61|18705.61|18705.61|18705.61|18705.61|18705.61|18705.61|18705.61|0
1642084380000|2022-01-13 14:33:00|18703.73|18703.73|18703.35|18703.35|18703.73|18703.73|18703.35|18703.35|0
1642084430000|2022-01-13 14:33:50|18701.85|18701.85|18701.85|18701.85|18701.85|18701.85|18701.85|18701.85|0
1642084450000|2022-01-13 14:34:10|18702.6|18702.6|18702.6|18702.6|18702.6|18702.6|18702.6|18702.6|0
1642084470000|2022-01-13 14:34:30|18699.5|18699.5|18702.6|18702.6|18702.6|18702.6|18699.5|18699.5|0
1642084500000|2022-01-13 14:35:00|18705.7|18705.7|18705.7|18705.7|18705.7|18705.7|18705.7|18705.7|0
1642084510000|2022-01-13 14:35:10|18704.94|18704.94|18704.94|18704.94|18704.94|18704.94|18704.94|18704.94|0
1642084530000|2022-01-13 14:35:30|18706.45|18706.45|18706.45|18706.45|18706.45|18706.45|18706.45|18706.45|0
1642084550000|2022-01-13 14:35:50|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|0
1642084600000|2022-01-13 14:36:40|18700.26|18700.26|18700.26|18700.26|18700.26|18700.26|18700.26|18700.26|0
1642084610000|2022-01-13 14:36:50|18697.16|18697.16|18689.01|18689.01|18700.26|18700.26|18689.01|18689.01|0
1642084620000|2022-01-13 14:37:00|18692.11|18692.11|18689.01|18689.01|18692.11|18692.11|18682.82|18682.82|0
1642084630000|2022-01-13 14:37:10|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18682.82|18682.82|0
1642084640000|2022-01-13 14:37:20|18685.43|18685.43|18680.45|18680.45|18685.43|18685.43|18680.45|18680.45|0
1642084650000|2022-01-13 14:37:30|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|0
1642084660000|2022-01-13 14:37:40|18680.45|18680.45|18680.45|18680.45|18680.45|18680.45|18677.36|18677.36|0
1642084670000|2022-01-13 14:37:50|18683.55|18683.55|18689.74|18689.74|18689.74|18689.74|18683.55|18683.55|0
1642084720000|2022-01-13 14:38:40|18686.65|18686.65|18686.65|18686.65|18686.65|18686.65|18686.65|18686.65|0
1642084750000|2022-01-13 14:39:10|18685.52|18685.52|18688.61|18688.61|18688.61|18688.61|18685.52|18685.52|0
1642084780000|2022-01-13 14:39:40|18685.52|18685.52|18679.32|18679.32|18685.52|18685.52|18679.32|18679.32|0
1642084790000|2022-01-13 14:39:50|18676.23|18676.23|18679.32|18679.32|18679.32|18679.32|18676.23|18676.23|0
1642084810000|2022-01-13 14:40:10|18676.23|18676.23|18674.76|18674.76|18682.42|18682.42|18674.76|18674.76|0
1642084820000|2022-01-13 14:40:20|18671.67|18671.67|18671.67|18671.67|18674.76|18674.76|18671.67|18671.67|0
1642084830000|2022-01-13 14:40:30|18672.42|18672.42|18676.27|18676.27|18676.27|18676.27|18672.42|18672.42|0
1642084840000|2022-01-13 14:40:40|18685.56|18685.56|18685.56|18685.56|18685.56|18685.56|18685.56|18685.56|0
1642084850000|2022-01-13 14:40:50|18682.46|18682.46|18685.56|18685.56|18685.56|18685.56|18682.46|18682.46|0
1642084860000|2022-01-13 14:41:00|18684.92|18684.92|18684.92|18684.92|18684.92|18684.92|18684.92|18684.92|0
1642084890000|2022-01-13 14:41:30|18688.01|18688.01|18684.28|18684.28|18688.01|18688.01|18684.28|18684.28|0
1642084900000|2022-01-13 14:41:40|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|0
1642084910000|2022-01-13 14:41:50|18684.28|18684.28|18684.28|18684.28|18684.28|18684.28|18684.28|18684.28|0
1642084920000|2022-01-13 14:42:00|18678.08|18678.08|18678.08|18678.08|18678.08|18678.08|18678.08|18678.08|0
1642084980000|2022-01-13 14:43:00|18677.44|18677.44|18679.07|18679.07|18683.63|18683.63|18677.44|18677.44|0
1642084990000|2022-01-13 14:43:10|18678.58|18678.58|18678.58|18678.58|18678.58|18678.58|18678.58|18678.58|0
1642085000000|2022-01-13 14:43:20|18675.49|18675.49|18675.98|18675.98|18675.98|18675.98|18672.88|18672.88|0
1642085010000|2022-01-13 14:43:30|18679.07|18679.07|18679.07|18679.07|18679.07|18679.07|18672.88|18672.88|0
1642085020000|2022-01-13 14:43:40|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|0
1642085030000|2022-01-13 14:43:50|18672.88|18672.88|18673.26|18673.26|18673.26|18673.26|18669.78|18669.78|0
1642085040000|2022-01-13 14:44:00|18676.35|18676.35|18673.26|18673.26|18676.35|18676.35|18673.26|18673.26|0
1642085050000|2022-01-13 14:44:10|18676.35|18676.35|18673.26|18673.26|18676.35|18676.35|18673.26|18673.26|0
1642085070000|2022-01-13 14:44:30|18670.16|18670.16|18670.16|18670.16|18670.16|18670.16|18670.16|18670.16|0
1642085090000|2022-01-13 14:44:50|18667.06|18667.06|18665.78|18665.78|18667.06|18667.06|18665.78|18665.78|0
1642085100000|2022-01-13 14:45:00|18662.68|18662.68|18665.78|18665.78|18665.78|18665.78|18662.68|18662.68|0
1642085120000|2022-01-13 14:45:20|18662.68|18662.68|18659.39|18659.39|18662.68|18662.68|18659.39|18659.39|0
1642085130000|2022-01-13 14:45:30|18658.29|18658.29|18659.32|18659.32|18661.39|18661.39|18658.29|18658.29|0
1642085140000|2022-01-13 14:45:40|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|0
1642085150000|2022-01-13 14:45:50|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|18659.26|18659.26|0
1642085160000|2022-01-13 14:46:00|18656.71|18656.71|18656.88|18656.88|18656.88|18656.88|18653.78|18653.78|0
1642085170000|2022-01-13 14:46:10|18653.78|18653.78|18653.78|18653.78|18653.78|18653.78|18653.78|18653.78|0
1642085180000|2022-01-13 14:46:20|18652.5|18652.5|18650.68|18650.68|18655.06|18655.06|18650.68|18650.68|0
1642085190000|2022-01-13 14:46:30|18656.88|18656.88|18656.24|18656.24|18656.88|18656.88|18656.24|18656.24|0
1642085210000|2022-01-13 14:46:50|18653.14|18653.14|18653.14|18653.14|18653.14|18653.14|18653.14|18653.14|0
1642085220000|2022-01-13 14:47:00|18652.65|18652.65|18646.92|18646.92|18652.65|18652.65|18646.92|18646.92|0
1642085230000|2022-01-13 14:47:10|18653.11|18653.11|18643.82|18643.82|18653.11|18653.11|18643.82|18643.82|0
1642085260000|2022-01-13 14:47:40|18646.92|18646.92|18640.73|18640.73|18646.92|18646.92|18640.73|18640.73|0
1642085280000|2022-01-13 14:48:00|18646.92|18646.92|18642.73|18642.73|18646.92|18646.92|18642.73|18642.73|0
1642085300000|2022-01-13 14:48:20|18626.64|18626.64|18626.64|18626.64|18626.64|18626.64|18626.64|18626.64|0
1642085340000|2022-01-13 14:49:00|18624.38|18624.38|18624.38|18624.38|18624.38|18624.38|18624.38|18624.38|0
1642085370000|2022-01-13 14:49:30|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|0
1642085400000|2022-01-13 14:50:00|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|0
1642085430000|2022-01-13 14:50:30|18626.93|18626.93|18626.93|18626.93|18626.93|18626.93|18626.93|18626.93|0
1642085440000|2022-01-13 14:50:40|18627.57|18627.57|18627.57|18627.57|18627.57|18627.57|18627.57|18627.57|0
1642085450000|2022-01-13 14:50:50|18624.48|18624.48|18627.57|18627.57|18627.57|18627.57|18621.38|18621.38|0
1642085460000|2022-01-13 14:51:00|18630.67|18630.67|18641.31|18641.31|18641.31|18641.31|18630.67|18630.67|0
1642085470000|2022-01-13 14:51:10|18640.67|18640.67|18640.67|18640.67|18640.67|18640.67|18640.67|18640.67|0
1642085480000|2022-01-13 14:51:20|18643.77|18643.77|18642.86|18642.86|18643.77|18643.77|18640.67|18640.67|0
1642085490000|2022-01-13 14:51:30|18645.96|18645.96|18642.86|18642.86|18645.96|18645.96|18642.86|18642.86|0
1642085510000|2022-01-13 14:51:50|18645.96|18645.96|18639.77|18639.77|18645.96|18645.96|18633.57|18633.57|0
1642085520000|2022-01-13 14:52:00|18633.57|18633.57|18633.57|18633.57|18633.57|18633.57|18633.57|18633.57|0
1642085530000|2022-01-13 14:52:10|18639.77|18639.77|18639.77|18639.77|18639.77|18639.77|18639.77|18639.77|0
1642085540000|2022-01-13 14:52:20|18636.67|18636.67|18636.67|18636.67|18636.67|18636.67|18636.67|18636.67|0
1642085550000|2022-01-13 14:52:30|18633.57|18633.57|18633.57|18633.57|18633.57|18633.57|18633.57|18633.57|0
1642085570000|2022-01-13 14:52:50|18636.67|18636.67|18636.67|18636.67|18636.67|18636.67|18636.67|18636.67|0
1642085590000|2022-01-13 14:53:10|18637.8|18637.8|18637.8|18637.8|18637.8|18637.8|18637.8|18637.8|0
1642085610000|2022-01-13 14:53:30|18639.73|18639.73|18644.44|18644.44|18650.63|18650.63|18639.73|18639.73|0
1642085620000|2022-01-13 14:53:40|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|0
1642085630000|2022-01-13 14:53:50|18646.25|18646.25|18646.25|18646.25|18646.25|18646.25|18646.25|18646.25|0
1642085670000|2022-01-13 14:54:30|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|18643.16|0
1642085700000|2022-01-13 14:55:00|18640.06|18640.06|18641.34|18641.34|18641.34|18641.34|18640.06|18640.06|0
1642085710000|2022-01-13 14:55:10|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|0
1642085720000|2022-01-13 14:55:20|18635.04|18635.04|18635.04|18635.04|18635.04|18635.04|18635.04|18635.04|0
1642085730000|2022-01-13 14:55:30|18631.94|18631.94|18635.04|18635.04|18638.13|18638.13|18631.94|18631.94|0
1642085740000|2022-01-13 14:55:40|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|0
1642085760000|2022-01-13 14:56:00|18638.68|18638.68|18638.68|18638.68|18638.68|18638.68|18638.68|18638.68|0
1642085780000|2022-01-13 14:56:20|18635.59|18635.59|18632.49|18632.49|18635.59|18635.59|18632.49|18632.49|0
1642085800000|2022-01-13 14:56:40|18633.24|18633.24|18633.24|18633.24|18633.24|18633.24|18633.24|18633.24|0
1642085810000|2022-01-13 14:56:50|18632.27|18632.27|18632.27|18632.27|18632.27|18632.27|18632.27|18632.27|0
1642085850000|2022-01-13 14:57:30|18632.64|18632.64|18632.64|18632.64|18632.64|18632.64|18632.64|18632.64|0
1642085890000|2022-01-13 14:58:10|18631.89|18631.89|18618.75|18618.75|18631.89|18631.89|18618.75|18618.75|0
1642085900000|2022-01-13 14:58:20|18618.26|18618.26|18618.26|18618.26|18618.26|18618.26|18618.26|18618.26|0
1642085940000|2022-01-13 14:59:00|18609.92|18609.92|18613.02|18613.02|18613.77|18613.77|18609.92|18609.92|0
1642085950000|2022-01-13 14:59:10|18612.47|18612.47|18616.66|18616.66|18616.66|18616.66|18612.47|18612.47|0
1642085990000|2022-01-13 14:59:50|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|0
1642086010000|2022-01-13 15:00:10|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|0
1642086070000|2022-01-13 15:01:10|18616.66|18616.66|18619.76|18619.76|18619.76|18619.76|18616.66|18616.66|0
1642086130000|2022-01-13 15:02:10|18622.86|18622.86|18625.95|18625.95|18625.95|18625.95|18622.86|18622.86|0
1642086140000|2022-01-13 15:02:20|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|0
1642086170000|2022-01-13 15:02:50|18625.95|18625.95|18625.95|18625.95|18625.95|18625.95|18625.95|18625.95|0
1642086180000|2022-01-13 15:03:00|18622.86|18622.86|18623.61|18623.61|18623.61|18623.61|18622.86|18622.86|0
1642086190000|2022-01-13 15:03:10|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|0
1642086210000|2022-01-13 15:03:30|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|0
1642086230000|2022-01-13 15:03:50|18600.58|18600.58|18600.58|18600.58|18600.58|18600.58|18600.58|18600.58|0
1642086250000|2022-01-13 15:04:10|18597.48|18597.48|18597.48|18597.48|18597.48|18597.48|18597.48|18597.48|0
1642086290000|2022-01-13 15:04:50|18594.38|18594.38|18590.84|18590.84|18594.38|18594.38|18590.84|18590.84|0
1642086300000|2022-01-13 15:05:00|18587.75|18587.75|18590.84|18590.84|18590.84|18590.84|18587.75|18587.75|0
1642086350000|2022-01-13 15:05:50|18594.69|18594.69|18594.69|18594.69|18594.69|18594.69|18594.69|18594.69|0
1642086370000|2022-01-13 15:06:10|18600.89|18600.89|18600.89|18600.89|18600.89|18600.89|18600.89|18600.89|0
1642086380000|2022-01-13 15:06:20|18602.17|18602.17|18603.3|18603.3|18603.3|18603.3|18602.17|18602.17|0
1642086390000|2022-01-13 15:06:30|18606.4|18606.4|18606.4|18606.4|18606.4|18606.4|18606.4|18606.4|0
1642086430000|2022-01-13 15:07:10|18603.3|18603.3|18594.01|18594.01|18603.3|18603.3|18594.01|18594.01|0
1642086440000|2022-01-13 15:07:20|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|0
1642086460000|2022-01-13 15:07:40|18594.54|18594.54|18594.54|18594.54|18594.54|18594.54|18594.54|18594.54|0
1642086490000|2022-01-13 15:08:10|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|0
1642086500000|2022-01-13 15:08:20|18597.64|18597.64|18597.64|18597.64|18597.64|18597.64|18597.64|18597.64|0
1642086520000|2022-01-13 15:08:40|18598.92|18598.92|18594.54|18594.54|18598.92|18598.92|18594.54|18594.54|0
1642086530000|2022-01-13 15:08:50|18593.9|18593.9|18590.8|18590.8|18593.9|18593.9|18590.8|18590.8|0
1642086550000|2022-01-13 15:09:10|18593.9|18593.9|18590.8|18590.8|18593.9|18593.9|18590.8|18590.8|0
1642086570000|2022-01-13 15:09:30|18588.92|18588.92|18588.17|18588.17|18588.92|18588.92|18588.17|18588.17|0
1642086580000|2022-01-13 15:09:40|18585.07|18585.07|18581.97|18581.97|18585.07|18585.07|18581.97|18581.97|0
1642086590000|2022-01-13 15:09:50|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|0
1642086600000|2022-01-13 15:10:00|18561.82|18561.82|18558.23|18558.23|18561.82|18561.82|18558.23|18558.23|0
1642086620000|2022-01-13 15:10:20|18557.13|18557.13|18558.65|18558.65|18559.13|18559.13|18556.04|18556.04|0
1642086630000|2022-01-13 15:10:30|18555.55|18555.55|18555.55|18555.55|18555.55|18555.55|18555.55|18555.55|0
1642086650000|2022-01-13 15:10:50|18558.65|18558.65|18555.55|18555.55|18558.65|18558.65|18555.55|18555.55|0
1642086680000|2022-01-13 15:11:20|18557.01|18557.01|18558.48|18558.48|18558.48|18558.48|18557.01|18557.01|0
1642086690000|2022-01-13 15:11:30|18555.38|18555.38|18547.72|18547.72|18555.38|18555.38|18547.72|18547.72|0
1642086700000|2022-01-13 15:11:40|18548.1|18548.1|18555.04|18555.04|18555.04|18555.04|18548.1|18548.1|0
1642086710000|2022-01-13 15:11:50|18555.53|18555.53|18549.34|18549.34|18555.53|18555.53|18549.34|18549.34|0
1642086750000|2022-01-13 15:12:30|18546.24|18546.24|18542.55|18542.55|18546.24|18546.24|18542.55|18542.55|0
1642086760000|2022-01-13 15:12:40|18545.64|18545.64|18545.64|18545.64|18545.64|18545.64|18545.64|18545.64|0
1642086770000|2022-01-13 15:12:50|18542.55|18542.55|18541.57|18541.57|18545.64|18545.64|18541.57|18541.57|0
1642086780000|2022-01-13 15:13:00|18540.59|18540.59|18529.84|18529.84|18540.59|18540.59|18529.84|18529.84|0
1642086790000|2022-01-13 15:13:10|18532.94|18532.94|18532.94|18532.94|18532.94|18532.94|18532.94|18532.94|0
1642086800000|2022-01-13 15:13:20|18529.84|18529.84|18529.84|18529.84|18532.94|18532.94|18529.84|18529.84|0
1642086810000|2022-01-13 15:13:30|18529.35|18529.35|18529.35|18529.35|18529.35|18529.35|18529.35|18529.35|0
1642086830000|2022-01-13 15:13:50|18532.45|18532.45|18530.94|18530.94|18532.45|18532.45|18530.57|18530.57|0
1642086840000|2022-01-13 15:14:00|18534.04|18534.04|18534.04|18534.04|18534.04|18534.04|18534.04|18534.04|0
1642086850000|2022-01-13 15:14:10|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|0
1642086900000|2022-01-13 15:15:00|18535.75|18535.75|18532.54|18532.54|18535.75|18535.75|18532.54|18532.54|0
1642086910000|2022-01-13 15:15:10|18535.64|18535.64|18529.07|18529.07|18535.64|18535.64|18529.07|18529.07|0
1642086920000|2022-01-13 15:15:20|18535.26|18535.26|18539.11|18539.11|18539.11|18539.11|18532.17|18532.17|0
1642086930000|2022-01-13 15:15:30|18536.01|18536.01|18536.39|18536.39|18539.49|18539.49|18536.01|18536.01|0
1642086940000|2022-01-13 15:15:40|18533.29|18533.29|18530.2|18530.2|18533.29|18533.29|18530.2|18530.2|0
1642086950000|2022-01-13 15:15:50|18536.39|18536.39|18536.39|18536.39|18536.39|18536.39|18536.39|18536.39|0
1642086960000|2022-01-13 15:16:00|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|0
1642086970000|2022-01-13 15:16:10|18539.49|18539.49|18530.2|18530.2|18539.49|18539.49|18530.2|18530.2|0
1642086980000|2022-01-13 15:16:20|18533.29|18533.29|18533.29|18533.29|18533.29|18533.29|18530.2|18530.2|0
1642086990000|2022-01-13 15:16:30|18531.1|18531.1|18507.43|18507.43|18531.1|18531.1|18507.43|18507.43|0
1642087000000|2022-01-13 15:16:40|18504.33|18504.33|18507.43|18507.43|18507.43|18507.43|18504.33|18504.33|0
1642087010000|2022-01-13 15:16:50|18505.92|18505.92|18505.92|18505.92|18505.92|18505.92|18505.92|18505.92|0
1642087020000|2022-01-13 15:17:00|18504.79|18504.79|18501.7|18501.7|18504.79|18504.79|18501.7|18501.7|0
1642087030000|2022-01-13 15:17:10|18499.77|18499.77|18501.05|18501.05|18501.05|18501.05|18499.77|18499.77|0
1642087040000|2022-01-13 15:17:20|18497.96|18497.96|18494.86|18494.86|18497.96|18497.96|18494.86|18494.86|0
1642087050000|2022-01-13 15:17:30|18497.96|18497.96|18497.96|18497.96|18497.96|18497.96|18497.96|18497.96|0
1642087070000|2022-01-13 15:17:50|18492.91|18492.91|18491.69|18491.69|18494.79|18494.79|18491.69|18491.69|0
1642087090000|2022-01-13 15:18:10|18490.05|18490.05|18481.97|18481.97|18490.05|18490.05|18481.97|18481.97|0
1642087100000|2022-01-13 15:18:20|18485.07|18485.07|18485.07|18485.07|18485.07|18485.07|18485.07|18485.07|0
1642087110000|2022-01-13 15:18:30|18481.97|18481.97|18479.76|18479.76|18481.97|18481.97|18476.66|18476.66|0
1642087120000|2022-01-13 15:18:40|18476.66|18476.66|18476.66|18476.66|18476.66|18476.66|18476.66|18476.66|0
1642087130000|2022-01-13 15:18:50|18479.76|18479.76|18476.66|18476.66|18479.76|18479.76|18476.66|18476.66|0
1642087140000|2022-01-13 15:19:00|18473.45|18473.45|18473.45|18473.45|18473.45|18473.45|18473.45|18473.45|0
1642087150000|2022-01-13 15:19:10|18476.55|18476.55|18476.55|18476.55|18476.55|18476.55|18473.45|18473.45|0
1642087160000|2022-01-13 15:19:20|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|0
1642087190000|2022-01-13 15:19:50|18476.55|18476.55|18476.55|18476.55|18476.55|18476.55|18476.55|18476.55|0
1642087200000|2022-01-13 15:20:00|18473.91|18473.91|18473.38|18473.38|18476.48|18476.48|18473.38|18473.38|0
1642087220000|2022-01-13 15:20:20|18474.51|18474.51|18471.42|18471.42|18474.51|18474.51|18471.42|18471.42|0
1642087230000|2022-01-13 15:20:30|18468.32|18468.32|18474.51|18474.51|18477.61|18477.61|18468.32|18468.32|0
1642087250000|2022-01-13 15:20:50|18480.71|18480.71|18480.16|18480.16|18480.71|18480.71|18480.16|18480.16|0
1642087260000|2022-01-13 15:21:00|18483.25|18483.25|18483.25|18483.25|18483.25|18483.25|18483.25|18483.25|0
1642087280000|2022-01-13 15:21:20|18480.16|18480.16|18480.16|18480.16|18480.16|18480.16|18480.16|18480.16|0
1642087290000|2022-01-13 15:21:30|18477.06|18477.06|18480.16|18480.16|18483.25|18483.25|18477.06|18477.06|0
1642087300000|2022-01-13 15:21:40|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|18480.65|0
1642087310000|2022-01-13 15:21:50|18480|18480|18486.2|18486.2|18486.2|18486.2|18480|18480|0
1642087320000|2022-01-13 15:22:00|18483.1|18483.1|18483.1|18483.1|18483.1|18483.1|18483.1|18483.1|0
1642087330000|2022-01-13 15:22:10|18480|18480|18480|18480|18480|18480|18480|18480|0
1642087340000|2022-01-13 15:22:20|18476.91|18476.91|18476.15|18476.15|18483.1|18483.1|18476.15|18476.15|0
1642087350000|2022-01-13 15:22:30|18473.06|18473.06|18473.06|18473.06|18473.06|18473.06|18473.06|18473.06|0
1642087360000|2022-01-13 15:22:40|18476.15|18476.15|18473.06|18473.06|18476.15|18476.15|18473.06|18473.06|0
1642087380000|2022-01-13 15:23:00|18479.25|18479.25|18473.06|18473.06|18479.25|18479.25|18473.06|18473.06|0
1642087400000|2022-01-13 15:23:20|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|0
1642087410000|2022-01-13 15:23:30|18466.86|18466.86|18466.86|18466.86|18466.86|18466.86|18466.86|18466.86|0
1642087430000|2022-01-13 15:23:50|18463.77|18463.77|18466.86|18466.86|18466.86|18466.86|18463.77|18463.77|0
1642087460000|2022-01-13 15:24:20|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|0
1642087470000|2022-01-13 15:24:30|18473.06|18473.06|18473.06|18473.06|18473.06|18473.06|18473.06|18473.06|0
1642087480000|2022-01-13 15:24:40|18479.25|18479.25|18479.25|18479.25|18479.25|18479.25|18479.25|18479.25|0
1642087530000|2022-01-13 15:25:30|18476.15|18476.15|18485.44|18485.44|18485.44|18485.44|18476.15|18476.15|0
1642087550000|2022-01-13 15:25:50|18488.54|18488.54|18485.44|18485.44|18488.54|18488.54|18485.44|18485.44|0
1642087570000|2022-01-13 15:26:10|18482.35|18482.35|18482.35|18482.35|18482.35|18482.35|18482.35|18482.35|0
1642087590000|2022-01-13 15:26:30|18485.44|18485.44|18485.44|18485.44|18485.44|18485.44|18485.44|18485.44|0
1642087600000|2022-01-13 15:26:40|18482.35|18482.35|18485.44|18485.44|18485.44|18485.44|18482.35|18482.35|0
1642087620000|2022-01-13 15:27:00|18486.73|18486.73|18486.73|18486.73|18486.73|18486.73|18486.73|18486.73|0
1642087640000|2022-01-13 15:27:20|18488.23|18488.23|18488.78|18488.78|18488.78|18488.78|18488.23|18488.23|0
1642087650000|2022-01-13 15:27:30|18490.71|18490.71|18490.71|18490.71|18490.71|18490.71|18490.71|18490.71|0
1642087670000|2022-01-13 15:27:50|18496.9|18496.9|18493.8|18493.8|18496.9|18496.9|18493.8|18493.8|0
1642087740000|2022-01-13 15:29:00|18491.88|18491.88|18491.88|18491.88|18491.88|18491.88|18491.88|18491.88|0
1642087770000|2022-01-13 15:29:30|18494.97|18494.97|18498.07|18498.07|18498.07|18498.07|18494.97|18494.97|0
1642087780000|2022-01-13 15:29:40|18494.97|18494.97|18488.78|18488.78|18494.97|18494.97|18488.78|18488.78|0
1642087860000|2022-01-13 15:31:00|18491.88|18491.88|18489.44|18489.44|18491.88|18491.88|18489.44|18489.44|0
1642087870000|2022-01-13 15:31:10|18486.34|18486.34|18486.34|18486.34|18486.34|18486.34|18486.34|18486.34|0
1642087890000|2022-01-13 15:31:30|18490.19|18490.19|18496.38|18496.38|18496.38|18496.38|18490.19|18490.19|0
1642087900000|2022-01-13 15:31:40|18497.51|18497.51|18498.06|18498.06|18501.16|18501.16|18497.51|18497.51|0
1642087920000|2022-01-13 15:32:00|18499.99|18499.99|18500.63|18500.63|18500.63|18500.63|18498.7|18498.7|0
1642087930000|2022-01-13 15:32:10|18498.7|18498.7|18498.66|18498.66|18498.7|18498.7|18495.61|18495.61|0
1642087940000|2022-01-13 15:32:20|18501.76|18501.76|18494.28|18494.28|18502.4|18502.4|18494.28|18494.28|0
1642087950000|2022-01-13 15:32:30|18493|18493|18491.49|18491.49|18493|18493|18491.49|18491.49|0
1642087960000|2022-01-13 15:32:40|18490.74|18490.74|18481.45|18481.45|18490.74|18490.74|18481.45|18481.45|0
1642087970000|2022-01-13 15:32:50|18480.81|18480.81|18474.62|18474.62|18487|18487|18474.62|18474.62|0
1642087980000|2022-01-13 15:33:00|18477.71|18477.71|18477.71|18477.71|18477.71|18477.71|18477.71|18477.71|0
1642087990000|2022-01-13 15:33:10|18476.43|18476.43|18476.43|18476.43|18476.43|18476.43|18473.33|18473.33|0
1642088000000|2022-01-13 15:33:20|18479|18479|18475.9|18475.9|18479|18479|18475.9|18475.9|0
1642088010000|2022-01-13 15:33:30|18474.25|18474.25|18470.04|18470.04|18474.25|18474.25|18470.04|18470.04|0
1642088020000|2022-01-13 15:33:40|18473.14|18473.14|18473.14|18473.14|18473.14|18473.14|18473.14|18473.14|0
1642088030000|2022-01-13 15:33:50|18472.5|18472.5|18473.78|18473.78|18473.78|18473.78|18472.5|18472.5|0
1642088040000|2022-01-13 15:34:00|18470.68|18470.68|18471.78|18471.78|18471.78|18471.78|18470.68|18470.68|0
1642088050000|2022-01-13 15:34:10|18470.32|18470.32|18468.06|18468.06|18470.32|18470.32|18468.06|18468.06|0
1642088060000|2022-01-13 15:34:20|18471.91|18471.91|18473.19|18473.19|18473.19|18473.19|18471.91|18471.91|0
1642088070000|2022-01-13 15:34:30|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|0
1642088080000|2022-01-13 15:34:40|18471.26|18471.26|18471.26|18471.26|18471.26|18471.26|18471.26|18471.26|0
1642088090000|2022-01-13 15:34:50|18477.46|18477.46|18477.46|18477.46|18477.46|18477.46|18477.46|18477.46|0
1642088100000|2022-01-13 15:35:00|18478.43|18478.43|18478.43|18478.43|18478.43|18478.43|18478.43|18478.43|0
1642088120000|2022-01-13 15:35:20|18475.34|18475.34|18475.34|18475.34|18475.34|18475.34|18475.34|18475.34|0
1642088140000|2022-01-13 15:35:40|18472.24|18472.24|18472.24|18472.24|18475.34|18475.34|18472.24|18472.24|0
1642088150000|2022-01-13 15:35:50|18469.14|18469.14|18471.95|18471.95|18475.05|18475.05|18465.76|18465.76|0
1642088160000|2022-01-13 15:36:00|18468.85|18468.85|18466.93|18466.93|18471.95|18471.95|18466.93|18466.93|0
1642088170000|2022-01-13 15:36:10|18463.83|18463.83|18463.83|18463.83|18463.83|18463.83|18463.83|18463.83|0
1642088180000|2022-01-13 15:36:20|18470.03|18470.03|18470.03|18470.03|18470.03|18470.03|18470.03|18470.03|0
1642088190000|2022-01-13 15:36:30|18473.12|18473.12|18470.03|18470.03|18473.12|18473.12|18470.03|18470.03|0
1642088200000|2022-01-13 15:36:40|18473.12|18473.12|18470.03|18470.03|18473.12|18473.12|18470.03|18470.03|0
1642088210000|2022-01-13 15:36:50|18471|18471|18471.49|18471.49|18471.49|18471.49|18471|18471|0
1642088220000|2022-01-13 15:37:00|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|0
1642088240000|2022-01-13 15:37:20|18477.79|18477.79|18477.79|18477.79|18477.79|18477.79|18477.79|18477.79|0
1642088250000|2022-01-13 15:37:30|18474.7|18474.7|18477.79|18477.79|18477.79|18477.79|18474.7|18474.7|0
1642088270000|2022-01-13 15:37:50|18479.72|18479.72|18482.17|18482.17|18482.82|18482.82|18479.72|18479.72|0
1642088280000|2022-01-13 15:38:00|18479.08|18479.08|18479.08|18479.08|18479.08|18479.08|18479.08|18479.08|0
1642088290000|2022-01-13 15:38:10|18477.79|18477.79|18477.79|18477.79|18477.79|18477.79|18477.79|18477.79|0
1642088300000|2022-01-13 15:38:20|18475.87|18475.87|18475.23|18475.23|18475.87|18475.87|18475.23|18475.23|0
1642088310000|2022-01-13 15:38:30|18478.32|18478.32|18478.32|18478.32|18478.32|18478.32|18478.32|18478.32|0
1642088320000|2022-01-13 15:38:40|18475.23|18475.23|18477.18|18477.18|18477.18|18477.18|18475.23|18475.23|0
1642088350000|2022-01-13 15:39:10|18477.82|18477.82|18477.82|18477.82|18477.82|18477.82|18477.82|18477.82|0
1642088360000|2022-01-13 15:39:20|18484.01|18484.01|18484.01|18484.01|18487.86|18487.86|18480.92|18480.92|0
1642088390000|2022-01-13 15:39:50|18480.92|18480.92|18486.94|18486.94|18486.94|18486.94|18480.92|18480.92|0
1642088430000|2022-01-13 15:40:30|18485.3|18485.3|18485.3|18485.3|18485.3|18485.3|18485.3|18485.3|0
1642088480000|2022-01-13 15:41:20|18491.49|18491.49|18491.49|18491.49|18491.49|18491.49|18491.49|18491.49|0
1642088530000|2022-01-13 15:42:10|18489.61|18489.61|18489.98|18489.98|18489.98|18489.98|18489.61|18489.61|0
1642088590000|2022-01-13 15:43:10|18486.78|18486.78|18488.06|18488.06|18488.06|18488.06|18486.78|18486.78|0
1642088660000|2022-01-13 15:44:20|18487.51|18487.51|18488.06|18488.06|18488.06|18488.06|18487.51|18487.51|0
1642088700000|2022-01-13 15:45:00|18475.67|18475.67|18475.67|18475.67|18475.67|18475.67|18475.67|18475.67|0
1642088720000|2022-01-13 15:45:20|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|0
1642088730000|2022-01-13 15:45:30|18490.78|18490.78|18490.78|18490.78|18490.78|18490.78|18490.78|18490.78|0
1642088750000|2022-01-13 15:45:50|18491.16|18491.16|18491.53|18491.53|18491.53|18491.53|18491.16|18491.16|0
1642088760000|2022-01-13 15:46:00|18493.46|18493.46|18493.46|18493.46|18493.46|18493.46|18493.46|18493.46|0
1642088830000|2022-01-13 15:47:10|18492.18|18492.18|18492.18|18492.18|18492.18|18492.18|18492.18|18492.18|0
1642088860000|2022-01-13 15:47:40|18476.09|18476.09|18476.09|18476.09|18476.09|18476.09|18476.09|18476.09|0
1642088880000|2022-01-13 15:48:00|18485.38|18485.38|18488.48|18488.48|18488.48|18488.48|18485.38|18485.38|0
1642088890000|2022-01-13 15:48:10|18485.38|18485.38|18489.03|18489.03|18489.03|18489.03|18485.38|18485.38|0
1642088900000|2022-01-13 15:48:20|18492.12|18492.12|18488.48|18488.48|18492.12|18492.12|18488.48|18488.48|0
1642088940000|2022-01-13 15:49:00|18489.94|18489.94|18488.96|18488.96|18489.94|18489.94|18488.96|18488.96|0
1642088980000|2022-01-13 15:49:40|18488.42|18488.42|18488.42|18488.42|18488.42|18488.42|18488.42|18488.42|0
1642089000000|2022-01-13 15:50:00|18489.06|18489.06|18489.81|18489.81|18489.81|18489.81|18489.06|18489.06|0
1642089010000|2022-01-13 15:50:10|18490.56|18490.56|18490.56|18490.56|18490.56|18490.56|18490.56|18490.56|0
1642089030000|2022-01-13 15:50:30|18491.69|18491.69|18491.69|18491.69|18491.69|18491.69|18491.69|18491.69|0
1642089070000|2022-01-13 15:51:10|18494.79|18494.79|18495.43|18495.43|18495.43|18495.43|18494.79|18494.79|0
1642089080000|2022-01-13 15:51:20|18493.97|18493.97|18493.97|18493.97|18493.97|18493.97|18493.97|18493.97|0
1642089110000|2022-01-13 15:51:50|18491.4|18491.4|18491.4|18491.4|18491.4|18491.4|18491.4|18491.4|0
1642089130000|2022-01-13 15:52:10|18491.78|18491.78|18491.78|18491.78|18491.78|18491.78|18491.78|18491.78|0
1642089140000|2022-01-13 15:52:20|18492.53|18492.53|18492.53|18492.53|18492.53|18492.53|18492.53|18492.53|0
1642089150000|2022-01-13 15:52:30|18476.44|18476.44|18476.44|18476.44|18476.44|18476.44|18476.44|18476.44|0
1642089180000|2022-01-13 15:53:00|18473.35|18473.35|18473.35|18473.35|18473.35|18473.35|18473.35|18473.35|0
1642089200000|2022-01-13 15:53:20|18473.99|18473.99|18477.08|18477.08|18477.08|18477.08|18473.99|18473.99|0
1642089250000|2022-01-13 15:54:10|18476.44|18476.44|18477.08|18477.08|18477.08|18477.08|18476.44|18476.44|0
1642089280000|2022-01-13 15:54:40|18477.73|18477.73|18474.63|18474.63|18477.73|18477.73|18474.63|18474.63|0
1642089290000|2022-01-13 15:54:50|18474.08|18474.08|18474.46|18474.46|18474.46|18474.46|18473.36|18473.36|0
1642089300000|2022-01-13 15:55:00|18479.48|18479.48|18479.48|18479.48|18479.48|18479.48|18479.48|18479.48|0
1642089320000|2022-01-13 15:55:20|18480.03|18480.03|18480.03|18480.03|18480.03|18480.03|18480.03|18480.03|0
1642089340000|2022-01-13 15:55:40|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|0
1642089410000|2022-01-13 15:56:50|18480.39|18480.39|18480.39|18480.39|18480.39|18480.39|18480.39|18480.39|0
1642089420000|2022-01-13 15:57:00|18479.75|18479.75|18482.84|18482.84|18482.84|18482.84|18479.75|18479.75|0
1642089430000|2022-01-13 15:57:10|18484.13|18484.13|18484.13|18484.13|18484.13|18484.13|18484.13|18484.13|0
1642089440000|2022-01-13 15:57:20|18484.77|18484.77|18484.77|18484.77|18484.77|18484.77|18484.77|18484.77|0
1642089450000|2022-01-13 15:57:30|18483.67|18483.67|18483.67|18483.67|18483.67|18483.67|18483.67|18483.67|0
1642089490000|2022-01-13 15:58:10|18484.05|18484.05|18484.05|18484.05|18484.05|18484.05|18484.05|18484.05|0
1642089500000|2022-01-13 15:58:20|18487.14|18487.14|18487.14|18487.14|18487.14|18487.14|18487.14|18487.14|0
1642089540000|2022-01-13 15:59:00|18486.02|18486.02|18485.26|18485.26|18486.02|18486.02|18485.26|18485.26|0
1642089550000|2022-01-13 15:59:10|18484.13|18484.13|18484.13|18484.13|18484.13|18484.13|18484.13|18484.13|0
1642089560000|2022-01-13 15:59:20|18485.26|18485.26|18485.26|18485.26|18485.26|18485.26|18485.26|18485.26|0
1642089700000|2022-01-13 16:01:40|18484.89|18484.89|18484.89|18484.89|18484.89|18484.89|18484.89|18484.89|0
1642089740000|2022-01-13 16:02:20|18484.25|18484.25|18484.25|18484.25|18484.25|18484.25|18484.25|18484.25|0
1642089800000|2022-01-13 16:03:20|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18479.87|18479.87|0
1642089840000|2022-01-13 16:04:00|18486.06|18486.06|18486.06|18486.06|18486.06|18486.06|18486.06|18486.06|0
1642089850000|2022-01-13 16:04:10|18485.31|18485.31|18485.31|18485.31|18485.31|18485.31|18485.31|18485.31|0
1642089900000|2022-01-13 16:05:00|18478.09|18478.09|18483.72|18483.72|18483.72|18483.72|18478.09|18478.09|0
1642089910000|2022-01-13 16:05:10|18480.62|18480.62|18477.52|18477.52|18480.62|18480.62|18477.52|18477.52|0
1642089920000|2022-01-13 16:05:20|18474.43|18474.43|18471.33|18471.33|18474.43|18474.43|18471.33|18471.33|0
1642089930000|2022-01-13 16:05:30|18470.05|18470.05|18470.05|18470.05|18470.05|18470.05|18470.05|18470.05|0
1642089940000|2022-01-13 16:05:40|18468.76|18468.76|18468.76|18468.76|18468.76|18468.76|18468.76|18468.76|0
1642089950000|2022-01-13 16:05:50|18464.38|18464.38|18455.72|18455.72|18464.38|18464.38|18455.72|18455.72|0
1642089960000|2022-01-13 16:06:00|18471.8|18471.8|18471.8|18471.8|18471.8|18471.8|18471.8|18471.8|0
1642089970000|2022-01-13 16:06:10|18475.01|18475.01|18481.2|18481.2|18481.2|18481.2|18475.01|18475.01|0
1642089980000|2022-01-13 16:06:20|18482.49|18482.49|18482.49|18482.49|18482.49|18482.49|18482.49|18482.49|0
1642089990000|2022-01-13 16:06:30|18483.03|18483.03|18483.03|18483.03|18483.03|18483.03|18483.03|18483.03|0
1642090000000|2022-01-13 16:06:40|18482.55|18482.55|18487.9|18487.9|18487.9|18487.9|18482.06|18482.06|0
1642090010000|2022-01-13 16:06:50|18491.64|18491.64|18488.54|18488.54|18491.64|18491.64|18488.54|18488.54|0
1642090020000|2022-01-13 16:07:00|18489.19|18489.19|18490.47|18490.47|18490.47|18490.47|18489.19|18489.19|0
1642090040000|2022-01-13 16:07:20|18486.62|18486.62|18486.62|18486.62|18486.62|18486.62|18486.62|18486.62|0
1642090050000|2022-01-13 16:07:30|18486.24|18486.24|18489.34|18489.34|18489.34|18489.34|18486.24|18486.24|0
1642090060000|2022-01-13 16:07:40|18488.36|18488.36|18490.93|18490.93|18490.93|18490.93|18488.36|18488.36|0
1642090070000|2022-01-13 16:07:50|18490.44|18490.44|18487.35|18487.35|18490.44|18490.44|18487.35|18487.35|0
1642090080000|2022-01-13 16:08:00|18484.25|18484.25|18484.25|18484.25|18484.25|18484.25|18484.25|18484.25|0
1642090090000|2022-01-13 16:08:10|18483.27|18483.27|18483.76|18483.76|18483.76|18483.76|18483.27|18483.27|0
1642090100000|2022-01-13 16:08:20|18482.78|18482.78|18479.2|18479.2|18482.78|18482.78|18476.59|18476.59|0
1642090110000|2022-01-13 16:08:30|18478.71|18478.71|18478.71|18478.71|18478.71|18478.71|18478.71|18478.71|0
1642090130000|2022-01-13 16:08:50|18479.2|18479.2|18476.1|18476.1|18479.2|18479.2|18476.1|18476.1|0
1642090140000|2022-01-13 16:09:00|18475.62|18475.62|18475.62|18475.62|18475.62|18475.62|18475.62|18475.62|0
1642090150000|2022-01-13 16:09:10|18478.71|18478.71|18478.71|18478.71|18478.71|18478.71|18478.71|18478.71|0
1642090170000|2022-01-13 16:09:30|18467.5|18467.5|18470.59|18470.59|18470.59|18470.59|18467.5|18467.5|0
1642090190000|2022-01-13 16:09:50|18470.22|18470.22|18469.95|18469.95|18470.59|18470.59|18469.95|18469.95|0
1642090210000|2022-01-13 16:10:10|18466.86|18466.86|18466.86|18466.86|18466.86|18466.86|18466.86|18466.86|0
1642090230000|2022-01-13 16:10:30|18469.95|18469.95|18473.43|18473.43|18473.43|18473.43|18469.95|18469.95|0
1642090250000|2022-01-13 16:10:50|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|18469.69|0
1642090270000|2022-01-13 16:11:10|18466.59|18466.59|18466.59|18466.59|18466.59|18466.59|18466.59|18466.59|0
1642090280000|2022-01-13 16:11:20|18463.38|18463.38|18464.67|18464.67|18464.67|18464.67|18463.38|18463.38|0
1642090290000|2022-01-13 16:11:30|18462.06|18462.06|18465.15|18465.15|18465.15|18465.15|18462.06|18462.06|0
1642090310000|2022-01-13 16:11:50|18464.51|18464.51|18464.51|18464.51|18464.51|18464.51|18464.51|18464.51|0
1642090340000|2022-01-13 16:12:20|18461.94|18461.94|18461.19|18461.19|18461.94|18461.94|18461.19|18461.19|0
1642090350000|2022-01-13 16:12:30|18459.31|18459.31|18460.77|18460.77|18460.77|18460.77|18459.31|18459.31|0
1642090390000|2022-01-13 16:13:10|18463.87|18463.87|18463.87|18463.87|18463.87|18463.87|18463.87|18463.87|0
1642090460000|2022-01-13 16:14:20|18463.5|18463.5|18467.34|18467.34|18467.34|18467.34|18463.5|18463.5|0
1642090480000|2022-01-13 16:14:40|18468.32|18468.32|18468.7|18468.7|18468.7|18468.7|18468.32|18468.32|0
1642090490000|2022-01-13 16:14:50|18469.67|18469.67|18470.16|18470.16|18470.16|18470.16|18469.67|18469.67|0
1642090500000|2022-01-13 16:15:00|18476.35|18476.35|18491.86|18491.86|18491.86|18491.86|18476.35|18476.35|0
1642090510000|2022-01-13 16:15:10|18493.14|18493.14|18492.5|18492.5|18493.14|18493.14|18492.5|18492.5|0
1642090520000|2022-01-13 16:15:20|18491.95|18491.95|18491.4|18491.4|18491.95|18491.95|18491.4|18491.4|0
1642090530000|2022-01-13 16:15:30|18494.5|18494.5|18497.59|18497.59|18497.59|18497.59|18494.5|18494.5|0
1642090540000|2022-01-13 16:15:40|18498.35|18498.35|18499.1|18499.1|18499.47|18499.47|18498.35|18498.35|0
1642090560000|2022-01-13 16:16:00|18499.85|18499.85|18502.95|18502.95|18502.95|18502.95|18499.85|18499.85|0
1642090580000|2022-01-13 16:16:20|18496.75|18496.75|18502.95|18502.95|18512.84|18512.84|18496.75|18496.75|0
1642090600000|2022-01-13 16:16:40|18502.31|18502.31|18505.32|18505.32|18505.32|18505.32|18502.31|18502.31|0
1642090620000|2022-01-13 16:17:00|18502.22|18502.22|18502.22|18502.22|18502.22|18502.22|18502.22|18502.22|0
1642090630000|2022-01-13 16:17:10|18501.24|18501.24|18501.24|18501.24|18501.24|18501.24|18501.24|18501.24|0
1642090660000|2022-01-13 16:17:40|18504.34|18504.34|18507.44|18507.44|18507.44|18507.44|18504.34|18504.34|0
1642090670000|2022-01-13 16:17:50|18510.53|18510.53|18510.53|18510.53|18510.53|18510.53|18510.53|18510.53|0
1642090680000|2022-01-13 16:18:00|18507.44|18507.44|18507.44|18507.44|18507.44|18507.44|18507.44|18507.44|0
1642090690000|2022-01-13 16:18:10|18513.63|18513.63|18516.73|18516.73|18516.73|18516.73|18513.63|18513.63|0
1642090700000|2022-01-13 16:18:20|18517.28|18517.28|18517.28|18517.28|18517.28|18517.28|18517.28|18517.28|0
1642090730000|2022-01-13 16:18:50|18514.18|18514.18|18514.18|18514.18|18514.18|18514.18|18514.18|18514.18|0
1642090750000|2022-01-13 16:19:10|18511.08|18511.08|18511.08|18511.08|18511.08|18511.08|18511.08|18511.08|0
1642090770000|2022-01-13 16:19:30|18511.72|18511.72|18511.18|18511.18|18511.72|18511.72|18511.18|18511.18|0
1642090780000|2022-01-13 16:19:40|18509.29|18509.29|18509.29|18509.29|18509.29|18509.29|18509.29|18509.29|0
1642090790000|2022-01-13 16:19:50|18506.2|18506.2|18506.2|18506.2|18506.2|18506.2|18506.2|18506.2|0
1642090800000|2022-01-13 16:20:00|18503.56|18503.56|18503.56|18503.56|18503.56|18503.56|18503.56|18503.56|0
1642090810000|2022-01-13 16:20:10|18506.66|18506.66|18509.76|18509.76|18509.76|18509.76|18506.66|18506.66|0
1642090820000|2022-01-13 16:20:20|18509.21|18509.21|18510.67|18510.67|18513.77|18513.77|18509.21|18509.21|0
1642090850000|2022-01-13 16:20:50|18512.93|18512.93|18513.48|18513.48|18513.48|18513.48|18512.93|18512.93|0
1642090860000|2022-01-13 16:21:00|18512.35|18512.35|18512.35|18512.35|18512.35|18512.35|18512.35|18512.35|0
1642090870000|2022-01-13 16:21:10|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|0
1642090880000|2022-01-13 16:21:20|18531.53|18531.53|18531.53|18531.53|18531.53|18531.53|18531.53|18531.53|0
1642090900000|2022-01-13 16:21:40|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|0
1642090910000|2022-01-13 16:21:50|18527.89|18527.89|18524.79|18524.79|18527.89|18527.89|18524.79|18524.79|0
1642090920000|2022-01-13 16:22:00|18508.7|18508.7|18508.7|18508.7|18508.7|18508.7|18508.7|18508.7|0
1642090930000|2022-01-13 16:22:10|18510.63|18510.63|18511.91|18511.91|18511.91|18511.91|18510.63|18510.63|0
1642090980000|2022-01-13 16:23:00|18512.29|18512.29|18512.29|18512.29|18512.29|18512.29|18512.29|18512.29|0
1642091020000|2022-01-13 16:23:40|18514.21|18514.21|18514.21|18514.21|18514.21|18514.21|18514.21|18514.21|0
1642091030000|2022-01-13 16:23:50|18512.93|18512.93|18512.93|18512.93|18512.93|18512.93|18512.93|18512.93|0
1642091060000|2022-01-13 16:24:20|18513.48|18513.48|18516.03|18516.03|18516.58|18516.58|18513.48|18513.48|0
1642091070000|2022-01-13 16:24:30|18516.58|18516.58|18516.58|18516.58|18516.58|18516.58|18516.58|18516.58|0
1642091080000|2022-01-13 16:24:40|18519.67|18519.67|18519.67|18519.67|18519.67|18519.67|18519.67|18519.67|0
1642091100000|2022-01-13 16:25:00|18520.42|18520.42|18520.42|18520.42|18520.42|18520.42|18520.42|18520.42|0
1642091110000|2022-01-13 16:25:10|18519.33|18519.33|18522.42|18522.42|18522.42|18522.42|18519.33|18519.33|0
1642091120000|2022-01-13 16:25:20|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|0
1642091130000|2022-01-13 16:25:30|18526.07|18526.07|18542.15|18542.15|18542.15|18542.15|18526.07|18526.07|0
1642091160000|2022-01-13 16:26:00|18541.4|18541.4|18541.4|18541.4|18541.4|18541.4|18541.4|18541.4|0
1642091180000|2022-01-13 16:26:20|18540.85|18540.85|18540.21|18540.21|18540.85|18540.85|18540.21|18540.21|0
1642091190000|2022-01-13 16:26:30|18537.12|18537.12|18537.12|18537.12|18537.12|18537.12|18537.12|18537.12|0
1642091200000|2022-01-13 16:26:40|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|18535.39|18535.39|0
1642091210000|2022-01-13 16:26:50|18535.61|18535.61|18535.61|18535.61|18535.61|18535.61|18535.61|18535.61|0
1642091230000|2022-01-13 16:27:10|18531.87|18531.87|18511.41|18511.41|18531.87|18531.87|18511.41|18511.41|0
1642091240000|2022-01-13 16:27:20|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|0
1642091250000|2022-01-13 16:27:30|18507.03|18507.03|18507.03|18507.03|18507.03|18507.03|18507.03|18507.03|0
1642091270000|2022-01-13 16:27:50|18510.12|18510.12|18513.22|18513.22|18513.22|18513.22|18510.12|18510.12|0
1642091280000|2022-01-13 16:28:00|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|0
1642091290000|2022-01-13 16:28:10|18509.48|18509.48|18509.48|18509.48|18509.48|18509.48|18509.48|18509.48|0
1642091300000|2022-01-13 16:28:20|18517.6|18517.6|18519.65|18519.65|18519.65|18519.65|18517.6|18517.6|0
1642091310000|2022-01-13 16:28:30|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|0
1642091320000|2022-01-13 16:28:40|18534.61|18534.61|18519.07|18519.07|18534.61|18534.61|18518.52|18518.52|0
1642091330000|2022-01-13 16:28:50|18520.36|18520.36|18520.36|18520.36|18520.36|18520.36|18520.36|18520.36|0
1642091340000|2022-01-13 16:29:00|18522.28|18522.28|18522.28|18522.28|18522.28|18522.28|18522.28|18522.28|0
1642091360000|2022-01-13 16:29:20|18523.56|18523.56|18524.21|18524.21|18524.21|18524.21|18523.56|18523.56|0
1642091370000|2022-01-13 16:29:30|18523.11|18523.11|18503.93|18503.93|18523.11|18523.11|18503.93|18503.93|0
1642091380000|2022-01-13 16:29:40|18503.29|18503.29|18504.26|18504.26|18504.26|18504.26|18503.29|18503.29|0
1642091390000|2022-01-13 16:29:50|18505.24|18505.24|18541.31|18541.31|18541.31|18541.31|18505.24|18505.24|0
1642148120000|2022-01-14 08:15:20|18541.85|18541.85|18534.07|18534.07|18541.85|18541.85|18534.07|18534.07|0
1642148160000|2022-01-14 08:16:00|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|0
1642148190000|2022-01-14 08:16:30|18544.22|18544.22|18532.9|18532.9|18544.22|18544.22|18532.9|18532.9|0
1642148260000|2022-01-14 08:17:40|18528.4|18528.4|18528.4|18528.4|18528.4|18528.4|18528.4|18528.4|0
1642148280000|2022-01-14 08:18:00|18523.91|18523.91|18523.91|18523.91|18523.91|18523.91|18523.91|18523.91|0
1642148330000|2022-01-14 08:18:50|18530.11|18530.11|18530.11|18530.11|18530.11|18530.11|18530.11|18530.11|0
1642148340000|2022-01-14 08:19:00|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|0
1642148350000|2022-01-14 08:19:10|18532.36|18532.36|18531.61|18531.61|18532.36|18532.36|18531.61|18531.61|0
1642148460000|2022-01-14 08:21:00|18531.99|18531.99|18531.99|18531.99|18531.99|18531.99|18531.99|18531.99|0
1642148490000|2022-01-14 08:21:30|18525.79|18525.79|18528.89|18528.89|18528.89|18528.89|18525.79|18525.79|0
1642148500000|2022-01-14 08:21:40|18529.64|18529.64|18529.64|18529.64|18529.64|18529.64|18529.64|18529.64|0
1642148550000|2022-01-14 08:22:30|18526.63|18526.63|18526.63|18526.63|18526.63|18526.63|18526.63|18526.63|0
1642148570000|2022-01-14 08:22:50|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|0
1642148580000|2022-01-14 08:23:00|18528.51|18528.51|18528.51|18528.51|18528.51|18528.51|18528.51|18528.51|0
1642148610000|2022-01-14 08:23:30|18529.61|18529.61|18529.61|18529.61|18529.61|18529.61|18529.61|18529.61|0
1642148660000|2022-01-14 08:24:20|18528.86|18528.86|18531.12|18531.12|18531.12|18531.12|18528.86|18528.86|0
1642148690000|2022-01-14 08:24:50|18534.53|18534.53|18540.21|18540.21|18540.21|18540.21|18534.53|18534.53|0
1642148700000|2022-01-14 08:25:00|18539.23|18539.23|18526.84|18526.84|18539.23|18539.23|18526.84|18526.84|0
1642148710000|2022-01-14 08:25:10|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1642148730000|2022-01-14 08:25:30|18528.98|18528.98|18534.57|18534.57|18534.57|18534.57|18528.98|18528.98|0
1642148780000|2022-01-14 08:26:20|18535.85|18535.85|18535.85|18535.85|18535.85|18535.85|18535.85|18535.85|0
1642148820000|2022-01-14 08:27:00|18529.66|18529.66|18529.66|18529.66|18529.66|18529.66|18529.66|18529.66|0
1642148830000|2022-01-14 08:27:10|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|0
1642148890000|2022-01-14 08:28:10|18534.81|18534.81|18531.71|18531.71|18534.81|18534.81|18531.71|18531.71|0
1642148910000|2022-01-14 08:28:30|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|18525.52|0
1642148930000|2022-01-14 08:28:50|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|0
1642148940000|2022-01-14 08:29:00|18526.05|18526.05|18522.66|18522.66|18526.05|18526.05|18522.66|18522.66|0
1642148960000|2022-01-14 08:29:20|18513.37|18513.37|18516.47|18516.47|18516.47|18516.47|18513.37|18513.37|0
1642148990000|2022-01-14 08:29:50|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|0
1642149010000|2022-01-14 08:30:10|18515.25|18515.25|18515.25|18515.25|18515.25|18515.25|18512.16|18512.16|0
1642149070000|2022-01-14 08:31:10|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|18518.35|0
1642149100000|2022-01-14 08:31:40|18524.54|18524.54|18531.49|18531.49|18531.49|18531.49|18524.54|18524.54|0
1642149150000|2022-01-14 08:32:30|18519.1|18519.1|18520.75|18520.75|18520.75|18520.75|18519.1|18519.1|0
1642149170000|2022-01-14 08:32:50|18526.94|18526.94|18522.8|18522.8|18526.94|18526.94|18522.8|18522.8|0
1642149180000|2022-01-14 08:33:00|18523.93|18523.93|18523.18|18523.18|18523.93|18523.93|18523.18|18523.18|0
1642149190000|2022-01-14 08:33:10|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|0
1642149260000|2022-01-14 08:34:20|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|0
1642149270000|2022-01-14 08:34:30|18520.06|18520.06|18520.06|18520.06|18520.06|18520.06|18520.06|18520.06|0
1642149300000|2022-01-14 08:35:00|18517.62|18517.62|18517.62|18517.62|18517.62|18517.62|18517.62|18517.62|0
1642149310000|2022-01-14 08:35:10|18516.16|18516.16|18516.16|18516.16|18516.16|18516.16|18516.16|18516.16|0
1642149320000|2022-01-14 08:35:20|18519.46|18519.46|18521.39|18521.39|18521.39|18521.39|18519.46|18519.46|0
1642149360000|2022-01-14 08:36:00|18527.58|18527.58|18527.58|18527.58|18527.58|18527.58|18527.58|18527.58|0
1642149390000|2022-01-14 08:36:30|18543.66|18543.66|18543.66|18543.66|18543.66|18543.66|18543.66|18543.66|0
1642149490000|2022-01-14 08:38:10|18511.49|18511.49|18511.49|18511.49|18511.49|18511.49|18511.49|18511.49|0
1642149510000|2022-01-14 08:38:30|18508.4|18508.4|18508.4|18508.4|18508.4|18508.4|18508.4|18508.4|0
1642149540000|2022-01-14 08:39:00|18507.27|18507.27|18507.27|18507.27|18507.27|18507.27|18507.27|18507.27|0
1642149610000|2022-01-14 08:40:10|18501.07|18501.07|18504.17|18504.17|18504.17|18504.17|18501.07|18501.07|0
1642149620000|2022-01-14 08:40:20|18497.98|18497.98|18495.19|18495.19|18497.98|18497.98|18495.19|18495.19|0
1642149640000|2022-01-14 08:40:40|18496.32|18496.32|18494.78|18494.78|18496.92|18496.92|18494.78|18494.78|0
1642149650000|2022-01-14 08:40:50|18495.91|18495.91|18495.91|18495.91|18495.91|18495.91|18495.91|18495.91|0
1642149740000|2022-01-14 08:42:20|18496.4|18496.4|18497.38|18497.38|18497.38|18497.38|18495.91|18495.91|0
1642149750000|2022-01-14 08:42:30|18500.3|18500.3|18499.82|18499.82|18500.3|18500.3|18499.82|18499.82|0
1642149790000|2022-01-14 08:43:10|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|0
1642149800000|2022-01-14 08:43:20|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|0
1642149840000|2022-01-14 08:44:00|18509.33|18509.33|18510.98|18510.98|18510.98|18510.98|18509.33|18509.33|0
1642149850000|2022-01-14 08:44:10|18512.48|18512.48|18512.48|18512.48|18512.48|18512.48|18512.48|18512.48|0
1642149870000|2022-01-14 08:44:30|18512.97|18512.97|18512.97|18512.97|18512.97|18512.97|18512.97|18512.97|0
1642149910000|2022-01-14 08:45:10|18516.06|18516.06|18516.06|18516.06|18516.06|18516.06|18516.06|18516.06|0
1642149920000|2022-01-14 08:45:20|18517.53|18517.53|18517.04|18517.04|18517.53|18517.53|18517.04|18517.04|0
1642149930000|2022-01-14 08:45:30|18518.02|18518.02|18518.02|18518.02|18518.02|18518.02|18518.02|18518.02|0
1642149940000|2022-01-14 08:45:40|18516.55|18516.55|18523.5|18523.5|18524.25|18524.25|18516.55|18516.55|0
1642149970000|2022-01-14 08:46:10|18529.69|18529.69|18529.69|18529.69|18529.69|18529.69|18529.69|18529.69|0
1642149990000|2022-01-14 08:46:30|18535.89|18535.89|18535.89|18535.89|18535.89|18535.89|18535.89|18535.89|0
1642150000000|2022-01-14 08:46:40|18537.81|18537.81|18537.81|18537.81|18537.81|18537.81|18537.81|18537.81|0
1642150020000|2022-01-14 08:47:00|18539.09|18539.09|18538.12|18538.12|18539.09|18539.09|18538.12|18538.12|0
1642150070000|2022-01-14 08:47:50|18535.02|18535.02|18541.21|18541.21|18541.21|18541.21|18535.02|18535.02|0
1642150090000|2022-01-14 08:48:10|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|18531.92|0
1642150100000|2022-01-14 08:48:20|18525.73|18525.73|18525.73|18525.73|18525.73|18525.73|18525.73|18525.73|0
1642150200000|2022-01-14 08:50:00|18521.97|18521.97|18524.23|18524.23|18524.23|18524.23|18521.97|18521.97|0
1642150220000|2022-01-14 08:50:20|18523.1|18523.1|18523.1|18523.1|18523.1|18523.1|18523.1|18523.1|0
1642150230000|2022-01-14 08:50:30|18526.95|18526.95|18526.95|18526.95|18526.95|18526.95|18526.95|18526.95|0
1642150240000|2022-01-14 08:50:40|18544.54|18544.54|18546.61|18546.61|18546.61|18546.61|18544.54|18544.54|0
1642150260000|2022-01-14 08:51:00|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|0
1642150350000|2022-01-14 08:52:30|18543.51|18543.51|18543.51|18543.51|18543.51|18543.51|18543.51|18543.51|0
1642150360000|2022-01-14 08:52:40|18539.66|18539.66|18540.95|18540.95|18540.95|18540.95|18539.66|18539.66|0
1642150380000|2022-01-14 08:53:00|18539|18539|18539|18539|18539|18539|18539|18539|0
1642150400000|2022-01-14 08:53:20|18536.74|18536.74|18536.74|18536.74|18536.74|18536.74|18536.74|18536.74|0
1642150440000|2022-01-14 08:54:00|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|0
1642150460000|2022-01-14 08:54:20|18539.46|18539.46|18539.46|18539.46|18539.46|18539.46|18539.46|18539.46|0
1642150500000|2022-01-14 08:55:00|18538.71|18538.71|18535.61|18535.61|18538.71|18538.71|18529.42|18529.42|0
1642150530000|2022-01-14 08:55:30|18533.96|18533.96|18529.47|18529.47|18533.96|18533.96|18529.47|18529.47|0
1642150540000|2022-01-14 08:55:40|18528.34|18528.34|18528.34|18528.34|18528.34|18528.34|18528.34|18528.34|0
1642150550000|2022-01-14 08:55:50|18527.21|18527.21|18527.21|18527.21|18527.21|18527.21|18527.21|18527.21|0
1642150570000|2022-01-14 08:56:10|18517.92|18517.92|18520.56|18520.56|18520.56|18520.56|18517.92|18517.92|0
1642150590000|2022-01-14 08:56:30|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|18523.12|0
1642150600000|2022-01-14 08:56:40|18523.77|18523.77|18524.52|18524.52|18524.52|18524.52|18523.77|18523.77|0
1642150620000|2022-01-14 08:57:00|18525.16|18525.16|18528.26|18528.26|18528.26|18528.26|18525.16|18525.16|0
1642150630000|2022-01-14 08:57:10|18534.45|18534.45|18534.45|18534.45|18534.45|18534.45|18534.45|18534.45|0
1642150640000|2022-01-14 08:57:20|18535|18535|18535|18535|18535|18535|18535|18535|0
1642150660000|2022-01-14 08:57:40|18535.97|18535.97|18535.97|18535.97|18535.97|18535.97|18535.97|18535.97|0
1642150680000|2022-01-14 08:58:00|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|0
1642150710000|2022-01-14 08:58:30|18539.03|18539.03|18539.03|18539.03|18539.03|18539.03|18539.03|18539.03|0
1642150760000|2022-01-14 08:59:20|18532.84|18532.84|18532.35|18532.35|18532.84|18532.84|18532.35|18532.35|0
1642150770000|2022-01-14 08:59:30|18531.86|18531.86|18531.86|18531.86|18531.86|18531.86|18531.86|18531.86|0
1642150790000|2022-01-14 08:59:50|18530.36|18530.36|18528.03|18528.03|18530.36|18530.36|18528.03|18528.03|0
1642150830000|2022-01-14 09:00:30|18526.74|18526.74|18536.03|18536.03|18536.03|18536.03|18526.74|18526.74|0
1642150850000|2022-01-14 09:00:50|18539.42|18539.42|18539.04|18539.04|18539.42|18539.42|18539.04|18539.04|0
1642150860000|2022-01-14 09:01:00|18532.85|18532.85|18532.85|18532.85|18532.85|18532.85|18532.85|18532.85|0
1642150870000|2022-01-14 09:01:10|18529.75|18529.75|18529.75|18529.75|18529.75|18529.75|18529.75|18529.75|0
1642150880000|2022-01-14 09:01:20|18539.04|18539.04|18539.04|18539.04|18539.04|18539.04|18539.04|18539.04|0
1642150990000|2022-01-14 09:03:10|18541.3|18541.3|18538.21|18538.21|18541.3|18541.3|18538.21|18538.21|0
1642151000000|2022-01-14 09:03:20|18541.3|18541.3|18541.3|18541.3|18541.3|18541.3|18541.3|18541.3|0
1642151040000|2022-01-14 09:04:00|18544.4|18544.4|18544.4|18544.4|18544.4|18544.4|18544.4|18544.4|0
1642151060000|2022-01-14 09:04:20|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|0
1642151100000|2022-01-14 09:05:00|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|0
1642151250000|2022-01-14 09:07:30|18544.44|18544.44|18546.25|18546.25|18550.63|18550.63|18541.34|18541.34|0
1642151280000|2022-01-14 09:08:00|18545.5|18545.5|18545.5|18545.5|18545.5|18545.5|18545.5|18545.5|0
1642151290000|2022-01-14 09:08:10|18548.6|18548.6|18548.6|18548.6|18548.6|18548.6|18548.6|18548.6|0
1642151310000|2022-01-14 09:08:30|18545.5|18545.5|18542.4|18542.4|18545.5|18545.5|18542.4|18542.4|0
1642151350000|2022-01-14 09:09:10|18540.48|18540.48|18538.97|18538.97|18540.48|18540.48|18538.97|18538.97|0
1642151360000|2022-01-14 09:09:20|18535.88|18535.88|18535.88|18535.88|18535.88|18535.88|18535.88|18535.88|0
1642151370000|2022-01-14 09:09:30|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|0
1642151430000|2022-01-14 09:10:30|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|0
1642151470000|2022-01-14 09:11:10|18519.08|18519.08|18511.6|18511.6|18519.08|18519.08|18511.6|18511.6|0
1642151510000|2022-01-14 09:11:50|18513.55|18513.55|18513.55|18513.55|18513.55|18513.55|18513.55|18513.55|0
1642151520000|2022-01-14 09:12:00|18510.45|18510.45|18511.43|18511.43|18511.91|18511.91|18510.45|18510.45|0
1642151530000|2022-01-14 09:12:10|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|0
1642151550000|2022-01-14 09:12:30|18511.43|18511.43|18511.43|18511.43|18511.43|18511.43|18511.43|18511.43|0
1642151570000|2022-01-14 09:12:50|18510.45|18510.45|18510.45|18510.45|18510.45|18510.45|18510.45|18510.45|0
1642151580000|2022-01-14 09:13:00|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|0
1642151690000|2022-01-14 09:14:50|18498.06|18498.06|18498.06|18498.06|18498.06|18498.06|18498.06|18498.06|0
1642151710000|2022-01-14 09:15:10|18501.16|18501.16|18501.82|18501.82|18504.26|18504.26|18501.16|18501.16|0
1642151720000|2022-01-14 09:15:20|18497.3|18497.3|18497.3|18497.3|18497.3|18497.3|18497.3|18497.3|0
1642151750000|2022-01-14 09:15:50|18489.6|18489.6|18490.24|18490.24|18490.24|18490.24|18489.6|18489.6|0
1642151780000|2022-01-14 09:16:20|18488.32|18488.32|18488.32|18488.32|18488.32|18488.32|18488.32|18488.32|0
1642151820000|2022-01-14 09:17:00|18487.22|18487.22|18487.22|18487.22|18487.22|18487.22|18487.22|18487.22|0
1642151860000|2022-01-14 09:17:40|18477.93|18477.93|18481.03|18481.03|18481.03|18481.03|18477.93|18477.93|0
1642151910000|2022-01-14 09:18:30|18481.52|18481.52|18481.52|18481.52|18481.52|18481.52|18481.52|18481.52|0
1642151940000|2022-01-14 09:19:00|18484.61|18484.61|18480.85|18480.85|18484.61|18484.61|18480.85|18480.85|0
1642151950000|2022-01-14 09:19:10|18481.98|18481.98|18481.98|18481.98|18481.98|18481.98|18481.98|18481.98|0
1642152040000|2022-01-14 09:20:40|18480.85|18480.85|18480.85|18480.85|18480.85|18480.85|18480.85|18480.85|0
1642152050000|2022-01-14 09:20:50|18468.46|18468.46|18468.46|18468.46|18468.46|18468.46|18468.46|18468.46|0
1642152120000|2022-01-14 09:22:00|18467.18|18467.18|18467.18|18467.18|18467.18|18467.18|18467.18|18467.18|0
1642152190000|2022-01-14 09:23:10|18460.99|18460.99|18460.99|18460.99|18460.99|18460.99|18460.99|18460.99|0
1642152220000|2022-01-14 09:23:40|18459.03|18459.03|18452.2|18452.2|18459.03|18459.03|18452.2|18452.2|0
1642152230000|2022-01-14 09:23:50|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|0
1642152250000|2022-01-14 09:24:10|18446.47|18446.47|18446.47|18446.47|18446.47|18446.47|18446.47|18446.47|0
1642152280000|2022-01-14 09:24:40|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|0
1642152300000|2022-01-14 09:25:00|18454.54|18454.54|18453.41|18453.41|18454.54|18454.54|18453.41|18453.41|0
1642152320000|2022-01-14 09:25:20|18452.44|18452.44|18452.44|18452.44|18452.44|18452.44|18452.44|18452.44|0
1642152380000|2022-01-14 09:26:20|18450.51|18450.51|18450.51|18450.51|18450.51|18450.51|18450.51|18450.51|0
1642152390000|2022-01-14 09:26:30|18444.32|18444.32|18435.03|18435.03|18450.51|18450.51|18435.03|18435.03|0
1642152410000|2022-01-14 09:26:50|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|0
1642152420000|2022-01-14 09:27:00|18435.93|18435.93|18435.93|18435.93|18435.93|18435.93|18435.93|18435.93|0
1642152440000|2022-01-14 09:27:20|18433.01|18433.01|18433.01|18433.01|18433.01|18433.01|18433.01|18433.01|0
1642152460000|2022-01-14 09:27:40|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|0
1642152480000|2022-01-14 09:28:00|18416.28|18416.28|18412.86|18412.86|18416.28|18416.28|18412.37|18412.37|0
1642152500000|2022-01-14 09:28:20|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|0
1642152530000|2022-01-14 09:28:50|18411.69|18411.69|18411.69|18411.69|18411.69|18411.69|18411.69|18411.69|0
1642152540000|2022-01-14 09:29:00|18417.88|18417.88|18417.88|18417.88|18417.88|18417.88|18417.88|18417.88|0
1642152570000|2022-01-14 09:29:30|18418.43|18418.43|18425.17|18425.17|18425.17|18425.17|18418.43|18418.43|0
1642152580000|2022-01-14 09:29:40|18422.08|18422.08|18422.08|18422.08|18422.08|18422.08|18422.08|18422.08|0
1642152610000|2022-01-14 09:30:10|18425.17|18425.17|18425.17|18425.17|18425.17|18425.17|18425.17|18425.17|0
1642152620000|2022-01-14 09:30:20|18422.08|18422.08|18420.95|18420.95|18422.08|18422.08|18420.2|18420.2|0
1642152630000|2022-01-14 09:30:30|18421.7|18421.7|18421.7|18421.7|18421.7|18421.7|18421.7|18421.7|0
1642152650000|2022-01-14 09:30:50|18412.58|18412.58|18402.47|18402.47|18412.58|18412.58|18402.47|18402.47|0
1642152660000|2022-01-14 09:31:00|18399.37|18399.37|18404.81|18404.81|18405.57|18405.57|18399.37|18399.37|0
1642152680000|2022-01-14 09:31:20|18403.69|18403.69|18403.69|18403.69|18403.69|18403.69|18403.69|18403.69|0
1642152710000|2022-01-14 09:31:50|18397.49|18397.49|18397.49|18397.49|18397.49|18397.49|18397.49|18397.49|0
1642152720000|2022-01-14 09:32:00|18381.41|18381.41|18381.41|18381.41|18381.41|18381.41|18381.41|18381.41|0
1642152730000|2022-01-14 09:32:10|18380.92|18380.92|18380.92|18380.92|18380.92|18380.92|18380.92|18380.92|0
1642152740000|2022-01-14 09:32:20|18377.71|18377.71|18377.71|18377.71|18377.71|18377.71|18377.71|18377.71|0
1642152770000|2022-01-14 09:32:50|18376.06|18376.06|18376.06|18376.06|18376.06|18376.06|18376.06|18376.06|0
1642152780000|2022-01-14 09:33:00|18361.42|18361.42|18361.42|18361.42|18361.42|18361.42|18361.42|18361.42|0
1642152790000|2022-01-14 09:33:10|18360.67|18360.67|18360.12|18360.12|18360.67|18360.67|18360.12|18360.12|0
1642152820000|2022-01-14 09:33:40|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|0
1642152840000|2022-01-14 09:34:00|18360.12|18360.12|18360.12|18360.12|18360.12|18360.12|18360.12|18360.12|0
1642152850000|2022-01-14 09:34:10|18361.25|18361.25|18361.25|18361.25|18361.25|18361.25|18361.25|18361.25|0
1642152990000|2022-01-14 09:36:30|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|0
1642153010000|2022-01-14 09:36:50|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|0
1642153020000|2022-01-14 09:37:00|18362.43|18362.43|18360.51|18360.51|18362.43|18362.43|18360.51|18360.51|0
1642153030000|2022-01-14 09:37:10|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|18359.23|0
1642153090000|2022-01-14 09:38:10|18353.03|18353.03|18353.03|18353.03|18353.03|18353.03|18353.03|18353.03|0
1642153130000|2022-01-14 09:38:50|18346.84|18346.84|18343.42|18343.42|18346.84|18346.84|18341.96|18341.96|0
1642153160000|2022-01-14 09:39:20|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|0
1642153170000|2022-01-14 09:39:30|18340.7|18340.7|18340.7|18340.7|18340.7|18340.7|18340.7|18340.7|0
1642153230000|2022-01-14 09:40:30|18346.9|18346.9|18346.9|18346.9|18346.9|18346.9|18346.9|18346.9|0
1642153240000|2022-01-14 09:40:40|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|0
1642153250000|2022-01-14 09:40:50|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|0
1642153290000|2022-01-14 09:41:30|18344.86|18344.86|18344.86|18344.86|18344.86|18344.86|18344.86|18344.86|0
1642153320000|2022-01-14 09:42:00|18345.61|18345.61|18336.32|18336.32|18345.61|18345.61|18336.32|18336.32|0
1642153340000|2022-01-14 09:42:20|18333.23|18333.23|18327.03|18327.03|18333.23|18333.23|18327.03|18327.03|0
1642153350000|2022-01-14 09:42:30|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|0
1642153360000|2022-01-14 09:42:40|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|0
1642153370000|2022-01-14 09:42:50|18322.85|18322.85|18324.13|18324.13|18324.13|18324.13|18322.85|18322.85|0
1642153380000|2022-01-14 09:43:00|18321.03|18321.03|18324.13|18324.13|18324.13|18324.13|18321.03|18321.03|0
1642153420000|2022-01-14 09:43:40|18327.23|18327.23|18327.23|18327.23|18327.23|18327.23|18327.23|18327.23|0
1642153430000|2022-01-14 09:43:50|18330.32|18330.32|18325.74|18325.74|18330.32|18330.32|18325.74|18325.74|0
1642153450000|2022-01-14 09:44:10|18326.49|18326.49|18326.12|18326.12|18326.49|18326.49|18326.12|18326.12|0
1642153480000|2022-01-14 09:44:40|18323.02|18323.02|18323.02|18323.02|18323.02|18323.02|18323.02|18323.02|0
1642153490000|2022-01-14 09:44:50|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|0
1642153500000|2022-01-14 09:45:00|18324.41|18324.41|18322.11|18322.11|18324.41|18324.41|18322.11|18322.11|0
1642153510000|2022-01-14 09:45:10|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|0
1642153560000|2022-01-14 09:46:00|18322.11|18322.11|18322.11|18322.11|18322.11|18322.11|18322.11|18322.11|0
1642153580000|2022-01-14 09:46:20|18324.06|18324.06|18317.87|18317.87|18324.06|18324.06|18314.77|18314.77|0
1642153630000|2022-01-14 09:47:10|18315.3|18315.3|18315.3|18315.3|18315.3|18315.3|18315.3|18315.3|0
1642153640000|2022-01-14 09:47:20|18321.5|18321.5|18331.76|18331.76|18331.76|18331.76|18321.5|18321.5|0
1642153650000|2022-01-14 09:47:30|18334.86|18334.86|18334.86|18334.86|18334.86|18334.86|18334.86|18334.86|0
1642153660000|2022-01-14 09:47:40|18322.47|18322.47|18325.57|18325.57|18325.57|18325.57|18322.47|18322.47|0
1642153700000|2022-01-14 09:48:20|18319.38|18319.38|18319.38|18319.38|18319.38|18319.38|18319.38|18319.38|0
1642153720000|2022-01-14 09:48:40|18322.47|18322.47|18316.28|18316.28|18322.47|18322.47|18316.28|18316.28|0
1642153730000|2022-01-14 09:48:50|18315.73|18315.73|18321.92|18321.92|18321.92|18321.92|18315.73|18315.73|0
1642153740000|2022-01-14 09:49:00|18318.83|18318.83|18315.73|18315.73|18325.02|18325.02|18315.73|18315.73|0
1642153760000|2022-01-14 09:49:20|18318.83|18318.83|18318.83|18318.83|18318.83|18318.83|18318.83|18318.83|0
1642153770000|2022-01-14 09:49:30|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|0
1642153780000|2022-01-14 09:49:40|18318.83|18318.83|18318.83|18318.83|18318.83|18318.83|18318.83|18318.83|0
1642153790000|2022-01-14 09:49:50|18321.92|18321.92|18321.92|18321.92|18321.92|18321.92|18321.92|18321.92|0
1642153820000|2022-01-14 09:50:20|18322.9|18322.9|18326|18326|18326|18326|18322.9|18322.9|0
1642153830000|2022-01-14 09:50:30|18329.09|18329.09|18329.09|18329.09|18329.09|18329.09|18329.09|18329.09|0
1642153860000|2022-01-14 09:51:00|18332.19|18332.19|18335.29|18335.29|18335.29|18335.29|18332.19|18332.19|0
1642153880000|2022-01-14 09:51:20|18333.82|18333.82|18333.82|18333.82|18333.82|18333.82|18333.82|18333.82|0
1642153970000|2022-01-14 09:52:50|18336.92|18336.92|18336.92|18336.92|18336.92|18336.92|18336.92|18336.92|0
1642153990000|2022-01-14 09:53:10|18340.01|18340.01|18343.11|18343.11|18343.11|18343.11|18340.01|18340.01|0
1642154020000|2022-01-14 09:53:40|18345.68|18345.68|18351.87|18351.87|18351.87|18351.87|18345.68|18345.68|0
1642154040000|2022-01-14 09:54:00|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|18342.58|18342.58|0
1642154060000|2022-01-14 09:54:20|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|0
1642154090000|2022-01-14 09:54:50|18345.68|18345.68|18349.44|18349.44|18349.44|18349.44|18345.68|18345.68|0
1642154100000|2022-01-14 09:55:00|18350.19|18350.19|18352.15|18352.15|18352.15|18352.15|18349.05|18349.05|0
1642154110000|2022-01-14 09:55:10|18352.63|18352.63|18354.56|18354.56|18354.56|18354.56|18352.63|18352.63|0
1642154140000|2022-01-14 09:55:40|18359.05|18359.05|18359.05|18359.05|18359.05|18359.05|18359.05|18359.05|0
1642154160000|2022-01-14 09:56:00|18368.34|18368.34|18370.53|18370.53|18370.53|18370.53|18368.34|18368.34|0
1642154170000|2022-01-14 09:56:10|18371.66|18371.66|18377.86|18377.86|18377.86|18377.86|18371.66|18371.66|0
1642154180000|2022-01-14 09:56:20|18380.95|18380.95|18380.95|18380.95|18380.95|18380.95|18380.95|18380.95|0
1642154190000|2022-01-14 09:56:30|18384.05|18384.05|18384.05|18384.05|18384.05|18384.05|18384.05|18384.05|0
1642154210000|2022-01-14 09:56:50|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|0
1642154220000|2022-01-14 09:57:00|18386.31|18386.31|18389.89|18389.89|18389.89|18389.89|18386.31|18386.31|0
1642154230000|2022-01-14 09:57:10|18392.99|18392.99|18392.99|18392.99|18396.09|18396.09|18392.99|18392.99|0
1642154240000|2022-01-14 09:57:20|18389.89|18389.89|18389.89|18389.89|18389.89|18389.89|18389.89|18389.89|0
1642154260000|2022-01-14 09:57:40|18392.99|18392.99|18396.09|18396.09|18396.09|18396.09|18392.99|18392.99|0
1642154270000|2022-01-14 09:57:50|18392.99|18392.99|18392.99|18392.99|18392.99|18392.99|18392.99|18392.99|0
1642154280000|2022-01-14 09:58:00|18383.7|18383.7|18383.7|18383.7|18383.7|18383.7|18383.7|18383.7|0
1642154290000|2022-01-14 09:58:10|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|0
1642154310000|2022-01-14 09:58:30|18374.41|18374.41|18377.51|18377.51|18377.51|18377.51|18374.41|18374.41|0
1642154350000|2022-01-14 09:59:10|18374.41|18374.41|18371.2|18371.2|18374.41|18374.41|18371.2|18371.2|0
1642154380000|2022-01-14 09:59:40|18361.91|18361.91|18361.91|18361.91|18361.91|18361.91|18361.91|18361.91|0
1642154390000|2022-01-14 09:59:50|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|18363.01|0
1642154410000|2022-01-14 10:00:10|18361.13|18361.13|18360.58|18360.58|18361.13|18361.13|18360.58|18360.58|0
1642154420000|2022-01-14 10:00:20|18363.68|18363.68|18363.68|18363.68|18363.68|18363.68|18363.68|18363.68|0
1642154470000|2022-01-14 10:01:10|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|0
1642154480000|2022-01-14 10:01:20|18361.11|18361.11|18358.1|18358.1|18361.11|18361.11|18358.1|18358.1|0
1642154490000|2022-01-14 10:01:30|18359.38|18359.38|18359.38|18359.38|18359.38|18359.38|18359.38|18359.38|0
1642154510000|2022-01-14 10:01:50|18359.87|18359.87|18347.48|18347.48|18359.87|18359.87|18347.48|18347.48|0
1642154530000|2022-01-14 10:02:10|18338.19|18338.19|18326.98|18326.98|18338.19|18338.19|18326.98|18326.98|0
1642154540000|2022-01-14 10:02:20|18333.17|18333.17|18336.27|18336.27|18336.27|18336.27|18333.17|18333.17|0
1642154560000|2022-01-14 10:02:40|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|0
1642154580000|2022-01-14 10:03:00|18331.71|18331.71|18321.44|18321.44|18331.71|18331.71|18321.44|18321.44|0
1642154590000|2022-01-14 10:03:10|18318.35|18318.35|18318.35|18318.35|18318.35|18318.35|18318.35|18318.35|0
1642154600000|2022-01-14 10:03:20|18315.25|18315.25|18315.25|18315.25|18315.25|18315.25|18315.25|18315.25|0
1642154610000|2022-01-14 10:03:30|18312.15|18312.15|18309.06|18309.06|18315.25|18315.25|18309.06|18309.06|0
1642154620000|2022-01-14 10:03:40|18305.96|18305.96|18295.21|18295.21|18309.06|18309.06|18295.21|18295.21|0
1642154630000|2022-01-14 10:03:50|18292.11|18292.11|18290.16|18290.16|18298.3|18298.3|18284.94|18284.94|0
1642154640000|2022-01-14 10:04:00|18287.06|18287.06|18287.06|18287.06|18287.06|18287.06|18283.96|18283.96|0
1642154650000|2022-01-14 10:04:10|18296.35|18296.35|18296.35|18296.35|18296.35|18296.35|18296.35|18296.35|0
1642154670000|2022-01-14 10:04:30|18299.45|18299.45|18299.45|18299.45|18299.45|18299.45|18299.45|18299.45|0
1642154680000|2022-01-14 10:04:40|18293.25|18293.25|18290.16|18290.16|18293.25|18293.25|18290.16|18290.16|0
1642154690000|2022-01-14 10:04:50|18287.06|18287.06|18276.26|18276.26|18290.16|18290.16|18273.17|18273.17|0
1642154700000|2022-01-14 10:05:00|18279.36|18279.36|18281.36|18281.36|18282.46|18282.46|18279.36|18279.36|0
1642154710000|2022-01-14 10:05:10|18284.46|18284.46|18284.46|18284.46|18284.46|18284.46|18284.46|18284.46|0
1642154720000|2022-01-14 10:05:20|18282.02|18282.02|18278.92|18278.92|18282.02|18282.02|18275.82|18275.82|0
1642154730000|2022-01-14 10:05:30|18275.82|18275.82|18272.73|18272.73|18275.82|18275.82|18272.73|18272.73|0
1642154750000|2022-01-14 10:05:50|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|0
1642154760000|2022-01-14 10:06:00|18285.11|18285.11|18285.11|18285.11|18285.11|18285.11|18285.11|18285.11|0
1642154780000|2022-01-14 10:06:20|18286.99|18286.99|18286.24|18286.24|18286.99|18286.99|18286.24|18286.24|0
1642154790000|2022-01-14 10:06:30|18289.34|18289.34|18289.72|18289.72|18289.72|18289.72|18289.34|18289.34|0
1642154800000|2022-01-14 10:06:40|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|0
1642154810000|2022-01-14 10:06:50|18296.02|18296.02|18296.02|18296.02|18296.02|18296.02|18296.02|18296.02|0
1642154820000|2022-01-14 10:07:00|18294.14|18294.14|18291.04|18291.04|18294.14|18294.14|18291.04|18291.04|0
1642154830000|2022-01-14 10:07:10|18289.09|18289.09|18280.78|18280.78|18289.09|18289.09|18277.68|18277.68|0
1642154840000|2022-01-14 10:07:20|18277.68|18277.68|18277.68|18277.68|18277.68|18277.68|18277.68|18277.68|0
1642154940000|2022-01-14 10:09:00|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|0
1642154960000|2022-01-14 10:09:20|18283.5|18283.5|18283.5|18283.5|18283.5|18283.5|18283.5|18283.5|0
1642155000000|2022-01-14 10:10:00|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|0
1642155060000|2022-01-14 10:11:00|18287.12|18287.12|18280.93|18280.93|18287.12|18287.12|18280.93|18280.93|0
1642155070000|2022-01-14 10:11:10|18280.38|18280.38|18280.38|18280.38|18280.38|18280.38|18280.38|18280.38|0
1642155090000|2022-01-14 10:11:30|18274.19|18274.19|18274.19|18274.19|18274.19|18274.19|18274.19|18274.19|0
1642155100000|2022-01-14 10:11:40|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|0
1642155110000|2022-01-14 10:11:50|18281.13|18281.13|18284.23|18284.23|18284.23|18284.23|18281.13|18281.13|0
1642155130000|2022-01-14 10:12:10|18287.65|18287.65|18287.1|18287.1|18287.65|18287.65|18287.1|18287.1|0
1642155160000|2022-01-14 10:12:40|18296.39|18296.39|18296.39|18296.39|18296.39|18296.39|18296.39|18296.39|0
1642155200000|2022-01-14 10:13:20|18297.14|18297.14|18297.14|18297.14|18297.14|18297.14|18297.14|18297.14|0
1642155220000|2022-01-14 10:13:40|18300.24|18300.24|18303.33|18303.33|18303.33|18303.33|18300.24|18300.24|0
1642155260000|2022-01-14 10:14:20|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1642155270000|2022-01-14 10:14:30|18303.33|18303.33|18303.71|18303.71|18303.71|18303.71|18303.33|18303.33|0
1642155310000|2022-01-14 10:15:10|18302.43|18302.43|18296.23|18296.23|18302.43|18302.43|18296.23|18296.23|0
1642155350000|2022-01-14 10:15:50|18298.19|18298.19|18298.19|18298.19|18298.19|18298.19|18298.19|18298.19|0
1642155370000|2022-01-14 10:16:10|18291.99|18291.99|18291.99|18291.99|18291.99|18291.99|18291.99|18291.99|0
1642155380000|2022-01-14 10:16:20|18285.8|18285.8|18291.99|18291.99|18291.99|18291.99|18285.8|18285.8|0
1642155470000|2022-01-14 10:17:50|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|0
1642155540000|2022-01-14 10:19:00|18289.44|18289.44|18289.44|18289.44|18289.44|18289.44|18289.44|18289.44|0
1642155550000|2022-01-14 10:19:10|18286.99|18286.99|18285.02|18285.02|18286.99|18286.99|18283.89|18283.89|0
1642155590000|2022-01-14 10:19:50|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|0
1642155620000|2022-01-14 10:20:20|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|0
1642155650000|2022-01-14 10:20:50|18288.12|18288.12|18288.12|18288.12|18288.12|18288.12|18288.12|18288.12|0
1642155660000|2022-01-14 10:21:00|18287.74|18287.74|18287.74|18287.74|18287.74|18287.74|18287.74|18287.74|0
1642155670000|2022-01-14 10:21:10|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|0
1642155680000|2022-01-14 10:21:20|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|0
1642155690000|2022-01-14 10:21:30|18287.35|18287.35|18287.35|18287.35|18287.35|18287.35|18287.35|18287.35|0
1642155780000|2022-01-14 10:23:00|18288.63|18288.63|18288.63|18288.63|18288.63|18288.63|18288.63|18288.63|0
1642155790000|2022-01-14 10:23:10|18286.71|18286.71|18286.71|18286.71|18286.71|18286.71|18286.71|18286.71|0
1642155800000|2022-01-14 10:23:20|18289.8|18289.8|18289.8|18289.8|18289.8|18289.8|18289.8|18289.8|0
1642155870000|2022-01-14 10:24:30|18288.3|18288.3|18288.3|18288.3|18288.3|18288.3|18288.3|18288.3|0
1642155880000|2022-01-14 10:24:40|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|0
1642155890000|2022-01-14 10:24:50|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|0
1642155910000|2022-01-14 10:25:10|18281.35|18281.35|18281.35|18281.35|18281.35|18281.35|18281.35|18281.35|0
1642155940000|2022-01-14 10:25:40|18293.74|18293.74|18293.74|18293.74|18293.74|18293.74|18293.74|18293.74|0
1642155970000|2022-01-14 10:26:10|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|0
1642155980000|2022-01-14 10:26:20|18290.09|18290.09|18290.09|18290.09|18290.09|18290.09|18290.09|18290.09|0
1642156030000|2022-01-14 10:27:10|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|0
1642156130000|2022-01-14 10:28:50|18293.94|18293.94|18293.94|18293.94|18293.94|18293.94|18293.94|18293.94|0
1642156150000|2022-01-14 10:29:10|18287.75|18287.75|18284.65|18284.65|18287.75|18287.75|18284.65|18284.65|0
1642156160000|2022-01-14 10:29:20|18281.56|18281.56|18281.56|18281.56|18281.56|18281.56|18281.56|18281.56|0
1642156200000|2022-01-14 10:30:00|18277.71|18277.71|18277.71|18277.71|18277.71|18277.71|18277.71|18277.71|0
1642156210000|2022-01-14 10:30:10|18275.76|18275.76|18275.27|18275.27|18275.76|18275.76|18275.27|18275.27|0
1642156220000|2022-01-14 10:30:20|18272.17|18272.17|18272.17|18272.17|18272.17|18272.17|18272.17|18272.17|0
1642156230000|2022-01-14 10:30:30|18271.42|18271.42|18266.86|18266.86|18271.42|18271.42|18266.86|18266.86|0
1642156260000|2022-01-14 10:31:00|18260.66|18260.66|18260.66|18260.66|18260.66|18260.66|18260.66|18260.66|0
1642156280000|2022-01-14 10:31:20|18261.42|18261.42|18261.04|18261.04|18261.42|18261.42|18261.04|18261.04|0
1642156290000|2022-01-14 10:31:30|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|18267.23|0
1642156320000|2022-01-14 10:32:00|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|0
1642156340000|2022-01-14 10:32:20|18265.42|18265.42|18265.42|18265.42|18265.42|18265.42|18265.42|18265.42|0
1642156420000|2022-01-14 10:33:40|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|0
1642156460000|2022-01-14 10:34:20|18271.61|18271.61|18272.74|18272.74|18272.74|18272.74|18271.61|18271.61|0
1642156470000|2022-01-14 10:34:30|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|0
1642156490000|2022-01-14 10:34:50|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|0
1642156500000|2022-01-14 10:35:00|18273.51|18273.51|18273.51|18273.51|18273.51|18273.51|18273.51|18273.51|0
1642156520000|2022-01-14 10:35:20|18279.7|18279.7|18283.55|18283.55|18283.55|18283.55|18279.7|18279.7|0
1642156540000|2022-01-14 10:35:40|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|18286.1|18286.1|0
1642156620000|2022-01-14 10:37:00|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|0
1642156750000|2022-01-14 10:39:10|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|0
1642156780000|2022-01-14 10:39:40|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|0
1642156790000|2022-01-14 10:39:50|18296.58|18296.58|18296.58|18296.58|18296.58|18296.58|18296.58|18296.58|0
1642156800000|2022-01-14 10:40:00|18302.78|18302.78|18304.73|18304.73|18304.73|18304.73|18302.78|18302.78|0
1642156820000|2022-01-14 10:40:20|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1642156880000|2022-01-14 10:41:20|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|0
1642156930000|2022-01-14 10:42:10|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|0
1642156940000|2022-01-14 10:42:20|18302.27|18302.27|18302.27|18302.27|18302.27|18302.27|18302.27|18302.27|0
1642156950000|2022-01-14 10:42:30|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1642156960000|2022-01-14 10:42:40|18308.47|18308.47|18308.47|18308.47|18308.47|18308.47|18308.47|18308.47|0
1642156970000|2022-01-14 10:42:50|18308.84|18308.84|18309.59|18309.59|18309.59|18309.59|18308.84|18308.84|0
1642156980000|2022-01-14 10:43:00|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|0
1642157000000|2022-01-14 10:43:20|18308.84|18308.84|18311.94|18311.94|18311.94|18311.94|18308.84|18308.84|0
1642157020000|2022-01-14 10:43:40|18311.39|18311.39|18310.84|18310.84|18311.39|18311.39|18310.84|18310.84|0
1642157030000|2022-01-14 10:43:50|18301.55|18301.55|18301.93|18301.93|18301.93|18301.93|18301.55|18301.55|0
1642157060000|2022-01-14 10:44:20|18305.02|18305.02|18306|18306|18306|18306|18305.02|18305.02|0
1642157070000|2022-01-14 10:44:30|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1642157110000|2022-01-14 10:45:10|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1642157130000|2022-01-14 10:45:30|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|0
1642157170000|2022-01-14 10:46:10|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1642157210000|2022-01-14 10:46:50|18307.62|18307.62|18301.42|18301.42|18307.62|18307.62|18301.42|18301.42|0
1642157240000|2022-01-14 10:47:20|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|0
1642157270000|2022-01-14 10:47:50|18307.07|18307.07|18307.07|18307.07|18307.07|18307.07|18307.07|18307.07|0
1642157280000|2022-01-14 10:48:00|18305.94|18305.94|18309.04|18309.04|18309.04|18309.04|18305.94|18305.94|0
1642157320000|2022-01-14 10:48:40|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|18309.58|0
1642157360000|2022-01-14 10:49:20|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|0
1642157380000|2022-01-14 10:49:40|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|18303.02|18303.02|0
1642157450000|2022-01-14 10:50:50|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|18309.21|0
1642157470000|2022-01-14 10:51:10|18293.12|18293.12|18290.03|18290.03|18293.12|18293.12|18290.03|18290.03|0
1642157490000|2022-01-14 10:51:30|18293.12|18293.12|18293.12|18293.12|18293.12|18293.12|18293.12|18293.12|0
1642157560000|2022-01-14 10:52:40|18290.03|18290.03|18286.93|18286.93|18290.03|18290.03|18286.93|18286.93|0
1642157590000|2022-01-14 10:53:10|18284.98|18284.98|18288.07|18288.07|18288.07|18288.07|18284.98|18284.98|0
1642157640000|2022-01-14 10:54:00|18287.32|18287.32|18288.91|18288.91|18288.91|18288.91|18285.82|18285.82|0
1642157670000|2022-01-14 10:54:30|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|0
1642157680000|2022-01-14 10:54:40|18288.91|18288.91|18292.01|18292.01|18292.01|18292.01|18288.91|18288.91|0
1642157760000|2022-01-14 10:56:00|18294.45|18294.45|18294.45|18294.45|18294.45|18294.45|18294.45|18294.45|0
1642157780000|2022-01-14 10:56:20|18295.73|18295.73|18295.73|18295.73|18295.73|18295.73|18295.73|18295.73|0
1642157890000|2022-01-14 10:58:10|18296.49|18296.49|18296.49|18296.49|18296.49|18296.49|18296.49|18296.49|0
1642157950000|2022-01-14 10:59:10|18290.29|18290.29|18289.54|18289.54|18290.29|18290.29|18289.54|18289.54|0
1642158040000|2022-01-14 11:00:40|18286.97|18286.97|18286.33|18286.33|18286.97|18286.97|18286.33|18286.33|0
1642158210000|2022-01-14 11:03:30|18283.24|18283.24|18280.14|18280.14|18283.24|18283.24|18280.14|18280.14|0
1642158230000|2022-01-14 11:03:50|18275.26|18275.26|18274.77|18274.77|18275.26|18275.26|18274.77|18274.77|0
1642158300000|2022-01-14 11:05:00|18268.58|18268.58|18268.58|18268.58|18271.67|18271.67|18268.58|18268.58|0
1642158340000|2022-01-14 11:05:40|18267.45|18267.45|18267.45|18267.45|18267.45|18267.45|18267.45|18267.45|0
1642158400000|2022-01-14 11:06:40|18270.55|18270.55|18271.03|18271.03|18271.03|18271.03|18270.55|18270.55|0
1642158410000|2022-01-14 11:06:50|18267.94|18267.94|18264.84|18264.84|18267.94|18267.94|18264.84|18264.84|0
1642158480000|2022-01-14 11:08:00|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|0
1642158520000|2022-01-14 11:08:40|18264.84|18264.84|18264.84|18264.84|18264.84|18264.84|18264.84|18264.84|0
1642158560000|2022-01-14 11:09:20|18261.74|18261.74|18258.65|18258.65|18261.74|18261.74|18258.65|18258.65|0
1642158700000|2022-01-14 11:11:40|18255.55|18255.55|18242.94|18242.94|18255.55|18255.55|18242.94|18242.94|0
1642158730000|2022-01-14 11:12:10|18241.48|18241.48|18241.48|18241.48|18241.48|18241.48|18241.48|18241.48|0
1642158760000|2022-01-14 11:12:40|18238.38|18238.38|18235.28|18235.28|18238.38|18238.38|18235.28|18235.28|0
1642158780000|2022-01-14 11:13:00|18232.19|18232.19|18232.56|18232.56|18232.56|18232.56|18232.19|18232.19|0
1642158800000|2022-01-14 11:13:20|18235.66|18235.66|18235.66|18235.66|18235.66|18235.66|18235.66|18235.66|0
1642158830000|2022-01-14 11:13:50|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|0
1642158860000|2022-01-14 11:14:20|18244.95|18244.95|18248.05|18248.05|18248.05|18248.05|18244.95|18244.95|0
1642158920000|2022-01-14 11:15:20|18244.95|18244.95|18244.95|18244.95|18244.95|18244.95|18244.95|18244.95|0
1642158970000|2022-01-14 11:16:10|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|0
1642159010000|2022-01-14 11:16:50|18236.72|18236.72|18236.72|18236.72|18236.72|18236.72|18236.72|18236.72|0
1642159040000|2022-01-14 11:17:20|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|0
1642159080000|2022-01-14 11:18:00|18234.38|18234.38|18238.76|18238.76|18238.76|18238.76|18234.38|18234.38|0
1642159110000|2022-01-14 11:18:30|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|0
1642159140000|2022-01-14 11:19:00|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|0
1642159150000|2022-01-14 11:19:10|18238.23|18238.23|18238.23|18238.23|18238.23|18238.23|18238.23|18238.23|0
1642159160000|2022-01-14 11:19:20|18244.42|18244.42|18244.42|18244.42|18244.42|18244.42|18244.42|18244.42|0
1642159200000|2022-01-14 11:20:00|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|0
1642159220000|2022-01-14 11:20:20|18250.61|18250.61|18250.61|18250.61|18250.61|18250.61|18250.61|18250.61|0
1642159230000|2022-01-14 11:20:30|18253.71|18253.71|18253.71|18253.71|18253.71|18253.71|18253.71|18253.71|0
1642159250000|2022-01-14 11:20:50|18252.58|18252.58|18252.2|18252.2|18252.58|18252.58|18252.2|18252.2|0
1642159260000|2022-01-14 11:21:00|18249.11|18249.11|18246.01|18246.01|18249.11|18249.11|18246.01|18246.01|0
1642159270000|2022-01-14 11:21:10|18252.2|18252.2|18264.46|18264.46|18264.46|18264.46|18252.2|18252.2|0
1642159280000|2022-01-14 11:21:20|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|0
1642159390000|2022-01-14 11:23:10|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|0
1642159400000|2022-01-14 11:23:20|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|0
1642159460000|2022-01-14 11:24:20|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|0
1642159550000|2022-01-14 11:25:50|18259.43|18259.43|18259.43|18259.43|18259.43|18259.43|18259.43|18259.43|0
1642159600000|2022-01-14 11:26:40|18253.23|18253.23|18253.23|18253.23|18253.23|18253.23|18253.23|18253.23|0
1642159630000|2022-01-14 11:27:10|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|0
1642159710000|2022-01-14 11:28:30|18243.94|18243.94|18240.85|18240.85|18243.94|18243.94|18240.85|18240.85|0
1642159720000|2022-01-14 11:28:40|18238.28|18238.28|18238.28|18238.28|18238.28|18238.28|18238.28|18238.28|0
1642159740000|2022-01-14 11:29:00|18235.18|18235.18|18235.18|18235.18|18235.18|18235.18|18235.18|18235.18|0
1642159770000|2022-01-14 11:29:30|18235.73|18235.73|18235.73|18235.73|18235.73|18235.73|18235.73|18235.73|0
1642159910000|2022-01-14 11:31:50|18233.78|18233.78|18233.78|18233.78|18233.78|18233.78|18233.78|18233.78|0
1642159930000|2022-01-14 11:32:10|18224.49|18224.49|18219.51|18219.51|18224.49|18224.49|18219.51|18219.51|0
1642159970000|2022-01-14 11:32:50|18225.71|18225.71|18225.71|18225.71|18225.71|18225.71|18225.71|18225.71|0
1642160070000|2022-01-14 11:34:30|18224.58|18224.58|18224.2|18224.2|18224.58|18224.58|18224.2|18224.2|0
1642160100000|2022-01-14 11:35:00|18221.63|18221.63|18221.63|18221.63|18221.63|18221.63|18221.63|18221.63|0
1642160120000|2022-01-14 11:35:20|18218.54|18218.54|18224.73|18224.73|18224.73|18224.73|18218.54|18218.54|0
1642160150000|2022-01-14 11:35:50|18225.71|18225.71|18226.19|18226.19|18226.19|18226.19|18225.71|18225.71|0
1642160210000|2022-01-14 11:36:50|18225.71|18225.71|18226.46|18226.46|18226.83|18226.83|18225.71|18225.71|0
1642160220000|2022-01-14 11:37:00|18227.96|18227.96|18227.96|18227.96|18227.96|18227.96|18227.96|18227.96|0
1642160280000|2022-01-14 11:38:00|18229.09|18229.09|18238.01|18238.01|18238.01|18238.01|18228.72|18228.72|0
1642160290000|2022-01-14 11:38:10|18231.81|18231.81|18234.91|18234.91|18234.91|18234.91|18231.81|18231.81|0
1642160360000|2022-01-14 11:39:20|18236.19|18236.19|18236.83|18236.83|18236.83|18236.83|18236.19|18236.19|0
1642160390000|2022-01-14 11:39:50|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|0
1642160440000|2022-01-14 11:40:40|18238.56|18238.56|18239.69|18239.69|18239.69|18239.69|18238.19|18238.19|0
1642160450000|2022-01-14 11:40:50|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|0
1642160460000|2022-01-14 11:41:00|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|0
1642160480000|2022-01-14 11:41:20|18236.33|18236.33|18239.43|18239.43|18239.43|18239.43|18236.33|18236.33|0
1642160490000|2022-01-14 11:41:30|18238.79|18238.79|18239.87|18239.87|18239.87|18239.87|18238.14|18238.14|0
1642160530000|2022-01-14 11:42:10|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|0
1642160540000|2022-01-14 11:42:20|18247.57|18247.57|18247.57|18247.57|18247.57|18247.57|18247.57|18247.57|0
1642160560000|2022-01-14 11:42:40|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|0
1642160570000|2022-01-14 11:42:50|18253.88|18253.88|18257.46|18257.46|18257.46|18257.46|18253.88|18253.88|0
1642160600000|2022-01-14 11:43:20|18258.01|18258.01|18258.98|18258.98|18258.98|18258.98|18258.01|18258.01|0
1642160610000|2022-01-14 11:43:30|18265.18|18265.18|18265.18|18265.18|18265.18|18265.18|18265.18|18265.18|0
1642160630000|2022-01-14 11:43:50|18262.92|18262.92|18262.92|18262.92|18262.92|18262.92|18262.92|18262.92|0
1642160650000|2022-01-14 11:44:10|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|0
1642160690000|2022-01-14 11:44:50|18269.03|18269.03|18267.15|18267.15|18269.03|18269.03|18267.15|18267.15|0
1642160700000|2022-01-14 11:45:00|18264.05|18264.05|18267.15|18267.15|18267.15|18267.15|18264.05|18264.05|0
1642160710000|2022-01-14 11:45:10|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|0
1642160740000|2022-01-14 11:45:40|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|0
1642160760000|2022-01-14 11:46:00|18260.8|18260.8|18254.87|18254.87|18260.8|18260.8|18254.87|18254.87|0
1642160790000|2022-01-14 11:46:30|18253.74|18253.74|18253.74|18253.74|18253.74|18253.74|18253.74|18253.74|0
1642160800000|2022-01-14 11:46:40|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|0
1642160850000|2022-01-14 11:47:30|18259.94|18259.94|18259.94|18259.94|18259.94|18259.94|18259.94|18259.94|0
1642160950000|2022-01-14 11:49:10|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|0
1642160980000|2022-01-14 11:49:40|18263.68|18263.68|18263.68|18263.68|18263.68|18263.68|18263.68|18263.68|0
1642160990000|2022-01-14 11:49:50|18265.56|18265.56|18264.05|18264.05|18265.56|18265.56|18264.05|18264.05|0
1642161000000|2022-01-14 11:50:00|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|0
1642161040000|2022-01-14 11:50:40|18254.76|18254.76|18254.76|18254.76|18254.76|18254.76|18254.76|18254.76|0
1642161160000|2022-01-14 11:52:40|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|0
1642161180000|2022-01-14 11:53:00|18254.76|18254.76|18260.96|18260.96|18260.96|18260.96|18254.76|18254.76|0
1642161270000|2022-01-14 11:54:30|18262.08|18262.08|18262.08|18262.08|18262.08|18262.08|18262.08|18262.08|0
1642161280000|2022-01-14 11:54:40|18262.46|18262.46|18262.46|18262.46|18262.46|18262.46|18262.46|18262.46|0
1642161290000|2022-01-14 11:54:50|18260.49|18260.49|18260.12|18260.12|18260.49|18260.49|18260.12|18260.12|0
1642161300000|2022-01-14 11:55:00|18259.74|18259.74|18260.49|18260.49|18260.49|18260.49|18259.74|18259.74|0
1642161320000|2022-01-14 11:55:20|18257.4|18257.4|18254.3|18254.3|18257.4|18257.4|18254.3|18254.3|0
1642161330000|2022-01-14 11:55:30|18251.2|18251.2|18249.92|18249.92|18251.2|18251.2|18249.92|18249.92|0
1642161340000|2022-01-14 11:55:40|18241.77|18241.77|18247.97|18247.97|18247.97|18247.97|18241.77|18241.77|0
1642161350000|2022-01-14 11:55:50|18231.88|18231.88|18231.88|18231.88|18231.88|18231.88|18231.88|18231.88|0
1642161380000|2022-01-14 11:56:20|18225.69|18225.69|18222.08|18222.08|18225.69|18225.69|18221.62|18221.62|0
1642161420000|2022-01-14 11:57:00|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|0
1642161430000|2022-01-14 11:57:10|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|0
1642161470000|2022-01-14 11:57:50|18216.64|18216.64|18219.73|18219.73|18219.73|18219.73|18213.54|18213.54|0
1642161480000|2022-01-14 11:58:00|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|0
1642161490000|2022-01-14 11:58:10|18207.9|18207.9|18213.54|18213.54|18214.09|18214.09|18207.9|18207.9|0
1642161530000|2022-01-14 11:58:50|18219.73|18219.73|18219.73|18219.73|18219.73|18219.73|18219.73|18219.73|0
1642161550000|2022-01-14 11:59:10|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|0
1642161590000|2022-01-14 11:59:50|18216.64|18216.64|18216.64|18216.64|18216.64|18216.64|18216.64|18216.64|0
1642161600000|2022-01-14 12:00:00|18214.69|18214.69|18214.69|18214.69|18214.69|18214.69|18214.69|18214.69|0
1642161750000|2022-01-14 12:02:30|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|0
1642161770000|2022-01-14 12:02:50|18226.42|18226.42|18226.42|18226.42|18226.42|18226.42|18226.42|18226.42|0
1642161780000|2022-01-14 12:03:00|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|0
1642161790000|2022-01-14 12:03:10|18216|18216|18212.9|18212.9|18216|18216|18212.9|18212.9|0
1642161910000|2022-01-14 12:05:10|18209.8|18209.8|18207.85|18207.85|18209.8|18209.8|18207.85|18207.85|0
1642161930000|2022-01-14 12:05:30|18210.95|18210.95|18214.8|18214.8|18214.8|18214.8|18210.95|18210.95|0
1642161960000|2022-01-14 12:06:00|18213.29|18213.29|18213.29|18213.29|18213.29|18213.29|18213.29|18213.29|0
1642162010000|2022-01-14 12:06:50|18216.39|18216.39|18216.39|18216.39|18217.52|18217.52|18216.39|18216.39|0
1642162020000|2022-01-14 12:07:00|18208.69|18208.69|18203.78|18203.78|18209.97|18209.97|18203.78|18203.78|0
1642162040000|2022-01-14 12:07:20|18204.42|18204.42|18204.42|18204.42|18204.42|18204.42|18204.42|18204.42|0
1642162070000|2022-01-14 12:07:50|18204.04|18204.04|18204.04|18204.04|18204.04|18204.04|18204.04|18204.04|0
1642162090000|2022-01-14 12:08:10|18205.97|18205.97|18206.72|18206.72|18206.72|18206.72|18205.97|18205.97|0
1642162110000|2022-01-14 12:08:30|18207.1|18207.1|18207.1|18207.1|18207.1|18207.1|18207.1|18207.1|0
1642162140000|2022-01-14 12:09:00|18191.01|18191.01|18194.11|18194.11|18194.11|18194.11|18191.01|18191.01|0
1642162160000|2022-01-14 12:09:20|18197.32|18197.32|18201.7|18201.7|18201.7|18201.7|18197.32|18197.32|0
1642162190000|2022-01-14 12:09:50|18201.32|18201.32|18201.32|18201.32|18201.32|18201.32|18201.32|18201.32|0
1642162200000|2022-01-14 12:10:00|18200.04|18200.04|18193.85|18193.85|18200.04|18200.04|18193.85|18193.85|0
1642162250000|2022-01-14 12:10:50|18194.6|18194.6|18195.73|18195.73|18195.73|18195.73|18194.6|18194.6|0
1642162320000|2022-01-14 12:12:00|18196.48|18196.48|18194.97|18194.97|18196.48|18196.48|18194.97|18194.97|0
1642162330000|2022-01-14 12:12:10|18198.07|18198.07|18201.17|18201.17|18201.17|18201.17|18198.07|18198.07|0
1642162340000|2022-01-14 12:12:20|18204.55|18204.55|18204.18|18204.18|18204.55|18204.55|18204.18|18204.18|0
1642162410000|2022-01-14 12:13:30|18201.08|18201.08|18201.08|18201.08|18201.08|18201.08|18201.08|18201.08|0
1642162480000|2022-01-14 12:14:40|18198.51|18198.51|18197.76|18197.76|18198.51|18198.51|18197.01|18197.01|0
1642162490000|2022-01-14 12:14:50|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|0
1642162590000|2022-01-14 12:16:30|18197.01|18197.01|18197.01|18197.01|18197.01|18197.01|18197.01|18197.01|0
1642162610000|2022-01-14 12:16:50|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|0
1642162680000|2022-01-14 12:18:00|18209.4|18209.4|18215.97|18215.97|18217.09|18217.09|18209.4|18209.4|0
1642162900000|2022-01-14 12:21:40|18212.12|18212.12|18214.04|18214.04|18214.04|18214.04|18212.12|18212.12|0
1642162990000|2022-01-14 12:23:10|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|0
1642163020000|2022-01-14 12:23:40|18220.06|18220.06|18220.06|18220.06|18220.06|18220.06|18220.06|18220.06|0
1642163080000|2022-01-14 12:24:40|18219.52|18219.52|18220.06|18220.06|18220.06|18220.06|18219.52|18219.52|0
1642163120000|2022-01-14 12:25:20|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|0
1642163150000|2022-01-14 12:25:50|18224.33|18224.33|18224.33|18224.33|18224.33|18224.33|18224.33|18224.33|0
1642163240000|2022-01-14 12:27:20|18228.1|18228.1|18228.1|18228.1|18228.1|18228.1|18228.1|18228.1|0
1642163290000|2022-01-14 12:28:10|18221.9|18221.9|18221.9|18221.9|18221.9|18221.9|18221.9|18221.9|0
1642163340000|2022-01-14 12:29:00|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|0
1642163370000|2022-01-14 12:29:30|18218.36|18218.36|18218.36|18218.36|18218.36|18218.36|18218.36|18218.36|0
1642163630000|2022-01-14 12:33:50|18221|18221|18219.87|18219.87|18221|18221|18219.87|18219.87|0
1642163650000|2022-01-14 12:34:10|18221.37|18221.37|18221.37|18221.37|18221.37|18221.37|18221.37|18221.37|0
1642163710000|2022-01-14 12:35:10|18218.28|18218.28|18218.28|18218.28|18218.28|18218.28|18218.28|18218.28|0
1642163740000|2022-01-14 12:35:40|18219.92|18219.92|18219.37|18219.37|18219.92|18219.92|18219.37|18219.37|0
1642163780000|2022-01-14 12:36:20|18220.01|18220.01|18220.01|18220.01|18220.01|18220.01|18220.01|18220.01|0
1642163800000|2022-01-14 12:36:40|18220.99|18220.99|18220.99|18220.99|18220.99|18220.99|18220.99|18220.99|0
1642163820000|2022-01-14 12:37:00|18217.89|18217.89|18214.8|18214.8|18217.89|18217.89|18214.8|18214.8|0
1642163830000|2022-01-14 12:37:10|18215.17|18215.17|18214.04|18214.04|18215.17|18215.17|18214.04|18214.04|0
1642163880000|2022-01-14 12:38:00|18214.59|18214.59|18214.59|18214.59|18214.59|18214.59|18214.59|18214.59|0
1642163950000|2022-01-14 12:39:10|18215.23|18215.23|18213.95|18213.95|18215.23|18215.23|18213.95|18213.95|0
1642164010000|2022-01-14 12:40:10|18211.38|18211.38|18211.38|18211.38|18211.38|18211.38|18211.38|18211.38|0
1642164060000|2022-01-14 12:41:00|18217.58|18217.58|18226.32|18226.32|18226.87|18226.87|18217.58|18217.58|0
1642164140000|2022-01-14 12:42:20|18229.42|18229.42|18232.51|18232.51|18232.51|18232.51|18229.42|18229.42|0
1642164180000|2022-01-14 12:43:00|18234.39|18234.39|18234.02|18234.02|18234.39|18234.39|18234.02|18234.02|0
1642164240000|2022-01-14 12:44:00|18233.47|18233.47|18219.93|18219.93|18233.47|18233.47|18219.93|18219.93|0
1642164250000|2022-01-14 12:44:10|18219.29|18219.29|18219.93|18219.93|18219.93|18219.93|18218.65|18218.65|0
1642164260000|2022-01-14 12:44:20|18221.22|18221.22|18220.67|18220.67|18221.22|18221.22|18220.67|18220.67|0
1642164300000|2022-01-14 12:45:00|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|18218.74|0
1642164320000|2022-01-14 12:45:20|18221.84|18221.84|18221.84|18221.84|18221.84|18221.84|18221.84|18221.84|0
1642164340000|2022-01-14 12:45:40|18212.55|18212.55|18206.36|18206.36|18212.55|18212.55|18206.36|18206.36|0
1642164360000|2022-01-14 12:46:00|18205.81|18205.81|18202.71|18202.71|18205.81|18205.81|18202.71|18202.71|0
1642164390000|2022-01-14 12:46:30|18201.21|18201.21|18201.21|18201.21|18201.21|18201.21|18201.21|18201.21|0
1642164420000|2022-01-14 12:47:00|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|0
1642164520000|2022-01-14 12:48:40|18195.01|18195.01|18198.11|18198.11|18198.11|18198.11|18195.01|18195.01|0
1642164580000|2022-01-14 12:49:40|18201.21|18201.21|18201.21|18201.21|18201.21|18201.21|18201.21|18201.21|0
1642164610000|2022-01-14 12:50:10|18195.01|18195.01|18195.01|18195.01|18195.01|18195.01|18195.01|18195.01|0
1642164620000|2022-01-14 12:50:20|18190.13|18190.13|18186.93|18186.93|18190.13|18190.13|18186.93|18186.93|0
1642164730000|2022-01-14 12:52:10|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|0
1642164800000|2022-01-14 12:53:20|18196.22|18196.22|18196.22|18196.22|18196.22|18196.22|18196.22|18196.22|0
1642164810000|2022-01-14 12:53:30|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|0
1642164820000|2022-01-14 12:53:40|18195.07|18195.07|18191.97|18191.97|18195.07|18195.07|18188.88|18188.88|0
1642164900000|2022-01-14 12:55:00|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|0
1642165030000|2022-01-14 12:57:10|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|0
1642165100000|2022-01-14 12:58:20|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|0
1642165110000|2022-01-14 12:58:30|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|0
1642165120000|2022-01-14 12:58:40|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|0
1642165130000|2022-01-14 12:58:50|18187.29|18187.29|18187.29|18187.29|18187.29|18187.29|18187.29|18187.29|0
1642165160000|2022-01-14 12:59:20|18181.09|18181.09|18180|18180|18181.09|18181.09|18180|18180|0
1642165200000|2022-01-14 13:00:00|18180.54|18180.54|18183.64|18183.64|18183.64|18183.64|18180.54|18180.54|0
1642165210000|2022-01-14 13:00:10|18180.43|18180.43|18181.07|18181.07|18181.07|18181.07|18180.43|18180.43|0
1642165240000|2022-01-14 13:00:40|18164.99|18164.99|18164.44|18164.44|18164.99|18164.99|18164.44|18164.44|0
1642165260000|2022-01-14 13:01:00|18163.34|18163.34|18158.6|18158.6|18163.34|18163.34|18156.6|18156.6|0
1642165290000|2022-01-14 13:01:30|18156.34|18156.34|18158.6|18158.6|18158.6|18158.6|18156.34|18156.34|0
1642165320000|2022-01-14 13:02:00|18159.35|18159.35|18159.35|18159.35|18159.35|18159.35|18159.35|18159.35|0
1642165340000|2022-01-14 13:02:20|18163.87|18163.87|18157.92|18157.92|18163.87|18163.87|18157.92|18157.92|0
1642165350000|2022-01-14 13:02:30|18154.82|18154.82|18154.82|18154.82|18154.82|18154.82|18154.82|18154.82|0
1642165360000|2022-01-14 13:02:40|18155.57|18155.57|18155.57|18155.57|18155.57|18155.57|18155.57|18155.57|0
1642165370000|2022-01-14 13:02:50|18154.47|18154.47|18154.47|18154.47|18154.47|18154.47|18154.47|18154.47|0
1642165400000|2022-01-14 13:03:20|18157.57|18157.57|18160.67|18160.67|18160.67|18160.67|18157.57|18157.57|0
1642165450000|2022-01-14 13:04:10|18157.57|18157.57|18157.57|18157.57|18157.57|18157.57|18157.57|18157.57|0
1642165460000|2022-01-14 13:04:20|18156.44|18156.44|18155.69|18155.69|18156.44|18156.44|18155.69|18155.69|0
1642165490000|2022-01-14 13:04:50|18161.88|18161.88|18171.66|18171.66|18171.66|18171.66|18161.88|18161.88|0
1642165500000|2022-01-14 13:05:00|18165.47|18165.47|18165.47|18165.47|18165.47|18165.47|18165.47|18165.47|0
1642165540000|2022-01-14 13:05:40|18163.96|18163.96|18160.87|18160.87|18163.96|18163.96|18160.87|18160.87|0
1642165550000|2022-01-14 13:05:50|18154.67|18154.67|18151.58|18151.58|18154.67|18154.67|18151.58|18151.58|0
1642165570000|2022-01-14 13:06:10|18148.48|18148.48|18146.83|18146.83|18148.48|18148.48|18146.83|18146.83|0
1642165630000|2022-01-14 13:07:10|18153.03|18153.03|18153.03|18153.03|18153.03|18153.03|18153.03|18153.03|0
1642165640000|2022-01-14 13:07:20|18156.12|18156.12|18156.12|18156.12|18156.12|18156.12|18156.12|18156.12|0
1642165650000|2022-01-14 13:07:30|18159.22|18159.22|18159.97|18159.97|18159.97|18159.97|18159.22|18159.22|0
1642165670000|2022-01-14 13:07:50|18158.69|18158.69|18158.69|18158.69|18158.69|18158.69|18158.69|18158.69|0
1642165690000|2022-01-14 13:08:10|18152.5|18152.5|18147.46|18147.46|18152.5|18152.5|18147.46|18147.46|0
1642165700000|2022-01-14 13:08:20|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|0
1642165730000|2022-01-14 13:08:50|18148.18|18148.18|18144.1|18144.1|18148.18|18148.18|18141.01|18141.01|0
1642165750000|2022-01-14 13:09:10|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18142.93|18142.93|0
1642165760000|2022-01-14 13:09:20|18139.84|18139.84|18143.31|18143.31|18143.31|18143.31|18139.84|18139.84|0
1642165770000|2022-01-14 13:09:30|18145.19|18145.19|18145.94|18145.94|18147.82|18147.82|18144.06|18144.06|0
1642165790000|2022-01-14 13:09:50|18142.85|18142.85|18142.85|18142.85|18142.85|18142.85|18142.85|18142.85|0
1642165810000|2022-01-14 13:10:10|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|0
1642165820000|2022-01-14 13:10:20|18142.67|18142.67|18149.5|18149.5|18149.5|18149.5|18142.67|18142.67|0
1642165830000|2022-01-14 13:10:30|18148.52|18148.52|18145.43|18145.43|18148.52|18148.52|18145.43|18145.43|0
1642165840000|2022-01-14 13:10:40|18142.33|18142.33|18142.33|18142.33|18142.33|18142.33|18139.24|18139.24|0
1642165850000|2022-01-14 13:10:50|18139.24|18139.24|18136.14|18136.14|18139.24|18139.24|18136.14|18136.14|0
1642165920000|2022-01-14 13:12:00|18134.19|18134.19|18134.19|18134.19|18134.19|18134.19|18134.19|18134.19|0
1642165930000|2022-01-14 13:12:10|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|0
1642165940000|2022-01-14 13:12:20|18127.99|18127.99|18125.14|18125.14|18127.99|18127.99|18124.98|18124.98|0
1642165950000|2022-01-14 13:12:30|18124.01|18124.01|18122.88|18122.88|18124.01|18124.01|18122.88|18122.88|0
1642165970000|2022-01-14 13:12:50|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|0
1642166010000|2022-01-14 13:13:30|18120.87|18120.87|18120.87|18120.87|18120.87|18120.87|18120.87|18120.87|0
1642166030000|2022-01-14 13:13:50|18121.99|18121.99|18120.87|18120.87|18121.99|18121.99|18120.87|18120.87|0
1642166050000|2022-01-14 13:14:10|18120.32|18120.32|18120.32|18120.32|18120.32|18120.32|18120.32|18120.32|0
1642166080000|2022-01-14 13:14:40|18117.22|18117.22|18117.22|18117.22|18117.22|18117.22|18117.22|18117.22|0
1642166120000|2022-01-14 13:15:20|18114.29|18114.29|18108.63|18108.63|18114.29|18114.29|18108.63|18108.63|0
1642166130000|2022-01-14 13:15:30|18111.73|18111.73|18111.73|18111.73|18111.73|18111.73|18111.73|18111.73|0
1642166140000|2022-01-14 13:15:40|18107.5|18107.5|18099.43|18099.43|18107.5|18107.5|18099.43|18099.43|0
1642166160000|2022-01-14 13:16:00|18096.33|18096.33|18096.33|18096.33|18096.33|18096.33|18096.33|18096.33|0
1642166170000|2022-01-14 13:16:10|18093.23|18093.23|18098.3|18098.3|18098.3|18098.3|18092.1|18092.1|0
1642166180000|2022-01-14 13:16:20|18101.39|18101.39|18101.88|18101.88|18101.88|18101.88|18101.39|18101.39|0
1642166190000|2022-01-14 13:16:30|18098.79|18098.79|18098.79|18098.79|18098.79|18098.79|18098.79|18098.79|0
1642166200000|2022-01-14 13:16:40|18092.59|18092.59|18095.69|18095.69|18095.69|18095.69|18092.59|18092.59|0
1642166230000|2022-01-14 13:17:10|18092.59|18092.59|18098.79|18098.79|18098.79|18098.79|18092.59|18092.59|0
1642166240000|2022-01-14 13:17:20|18095.69|18095.69|18095.69|18095.69|18095.69|18095.69|18095.69|18095.69|0
1642166270000|2022-01-14 13:17:50|18101.88|18101.88|18108.07|18108.07|18108.07|18108.07|18101.88|18101.88|0
1642166280000|2022-01-14 13:18:00|18109.05|18109.05|18109.05|18109.05|18109.05|18109.05|18109.05|18109.05|0
1642166310000|2022-01-14 13:18:30|18102.86|18102.86|18099.76|18099.76|18102.86|18102.86|18099.76|18099.76|0
1642166320000|2022-01-14 13:18:40|18096.66|18096.66|18096.66|18096.66|18096.66|18096.66|18096.66|18096.66|0
1642166330000|2022-01-14 13:18:50|18102.86|18102.86|18102.86|18102.86|18102.86|18102.86|18102.86|18102.86|0
1642166340000|2022-01-14 13:19:00|18099.65|18099.65|18098.55|18098.55|18099.65|18099.65|18098.55|18098.55|0
1642166350000|2022-01-14 13:19:10|18101.65|18101.65|18104.75|18104.75|18104.75|18104.75|18101.65|18101.65|0
1642166380000|2022-01-14 13:19:40|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|0
1642166430000|2022-01-14 13:20:30|18112.77|18112.77|18118.96|18118.96|18118.96|18118.96|18112.77|18112.77|0
1642166440000|2022-01-14 13:20:40|18112.77|18112.77|18112.77|18112.77|18112.77|18112.77|18109.67|18109.67|0
1642166450000|2022-01-14 13:20:50|18115.87|18115.87|18115.87|18115.87|18115.87|18115.87|18115.87|18115.87|0
1642166460000|2022-01-14 13:21:00|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|0
1642166510000|2022-01-14 13:21:50|18113.41|18113.41|18110.31|18110.31|18113.41|18113.41|18110.31|18110.31|0
1642166530000|2022-01-14 13:22:10|18107.22|18107.22|18104.12|18104.12|18107.22|18107.22|18104.12|18104.12|0
1642166540000|2022-01-14 13:22:20|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18104.12|18104.12|0
1642166570000|2022-01-14 13:22:50|18101.02|18101.02|18104.12|18104.12|18104.12|18104.12|18101.02|18101.02|0
1642166590000|2022-01-14 13:23:10|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|0
1642166600000|2022-01-14 13:23:20|18104.12|18104.12|18104.12|18104.12|18104.12|18104.12|18104.12|18104.12|0
1642166610000|2022-01-14 13:23:30|18101.02|18101.02|18104.12|18104.12|18107.22|18107.22|18101.02|18101.02|0
1642166620000|2022-01-14 13:23:40|18097.93|18097.93|18104.12|18104.12|18104.12|18104.12|18097.93|18097.93|0
1642166630000|2022-01-14 13:23:50|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|0
1642166640000|2022-01-14 13:24:00|18104.12|18104.12|18116.51|18116.51|18116.51|18116.51|18104.12|18104.12|0
1642166650000|2022-01-14 13:24:10|18104.12|18104.12|18107.22|18107.22|18107.22|18107.22|18104.12|18104.12|0
1642166670000|2022-01-14 13:24:30|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|0
1642166680000|2022-01-14 13:24:40|18099.9|18099.9|18106.84|18106.84|18106.84|18106.84|18099.9|18099.9|0
1642166690000|2022-01-14 13:24:50|18103.75|18103.75|18103.75|18103.75|18106.84|18106.84|18103.75|18103.75|0
1642166700000|2022-01-14 13:25:00|18106.84|18106.84|18103.75|18103.75|18106.84|18106.84|18100.65|18100.65|0
1642166710000|2022-01-14 13:25:10|18106.84|18106.84|18109.94|18109.94|18109.94|18109.94|18106.84|18106.84|0
1642166720000|2022-01-14 13:25:20|18103.75|18103.75|18106.84|18106.84|18106.84|18106.84|18103.75|18103.75|0
1642166730000|2022-01-14 13:25:30|18109.94|18109.94|18109.94|18109.94|18109.94|18109.94|18106.84|18106.84|0
1642166750000|2022-01-14 13:25:50|18110.58|18110.58|18110.58|18110.58|18110.58|18110.58|18110.58|18110.58|0
1642166760000|2022-01-14 13:26:00|18107.48|18107.48|18101.29|18101.29|18107.48|18107.48|18101.29|18101.29|0
1642166770000|2022-01-14 13:26:10|18107.48|18107.48|18113.68|18113.68|18113.68|18113.68|18107.48|18107.48|0
1642166780000|2022-01-14 13:26:20|18104.39|18104.39|18104.39|18104.39|18104.39|18104.39|18101.29|18101.29|0
1642166790000|2022-01-14 13:26:30|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|0
1642166800000|2022-01-14 13:26:40|18103.55|18103.55|18106.27|18106.27|18106.27|18106.27|18103.17|18103.17|0
1642166810000|2022-01-14 13:26:50|18104.99|18104.99|18098.15|18098.15|18104.99|18104.99|18098.15|18098.15|0
1642166820000|2022-01-14 13:27:00|18095.05|18095.05|18098.15|18098.15|18098.15|18098.15|18095.05|18095.05|0
1642166830000|2022-01-14 13:27:10|18101.25|18101.25|18101.25|18101.25|18101.25|18101.25|18101.25|18101.25|0
1642166840000|2022-01-14 13:27:20|18095.05|18095.05|18095.05|18095.05|18095.05|18095.05|18095.05|18095.05|0
1642166850000|2022-01-14 13:27:30|18098.15|18098.15|18095.05|18095.05|18098.15|18098.15|18095.05|18095.05|0
1642166860000|2022-01-14 13:27:40|18098.15|18098.15|18101.25|18101.25|18101.25|18101.25|18098.15|18098.15|0
1642166870000|2022-01-14 13:27:50|18095.05|18095.05|18098.15|18098.15|18098.15|18098.15|18095.05|18095.05|0
1642166920000|2022-01-14 13:28:40|18097.66|18097.66|18097.17|18097.17|18097.66|18097.66|18097.17|18097.17|0
1642166940000|2022-01-14 13:29:00|18097.55|18097.55|18097.55|18097.55|18097.55|18097.55|18097.55|18097.55|0
1642166960000|2022-01-14 13:29:20|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|0
1642166970000|2022-01-14 13:29:30|18092.11|18092.11|18089.01|18089.01|18092.11|18092.11|18089.01|18089.01|0
1642166980000|2022-01-14 13:29:40|18092.11|18092.11|18089.01|18089.01|18092.11|18092.11|18089.01|18089.01|0
1642167000000|2022-01-14 13:30:00|18092.11|18092.11|18110.69|18110.69|18110.69|18110.69|18092.11|18092.11|0
1642167010000|2022-01-14 13:30:10|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|0
1642167020000|2022-01-14 13:30:20|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|18107.59|0
1642167030000|2022-01-14 13:30:30|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|0
1642167040000|2022-01-14 13:30:40|18113.79|18113.79|18104.5|18104.5|18113.79|18113.79|18104.5|18104.5|0
1642167050000|2022-01-14 13:30:50|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|0
1642167060000|2022-01-14 13:31:00|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|0
1642167070000|2022-01-14 13:31:10|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|18110.69|0
1642167080000|2022-01-14 13:31:20|18116.47|18116.47|18122.77|18122.77|18122.77|18122.77|18116.47|18116.47|0
1642167090000|2022-01-14 13:31:30|18125.87|18125.87|18126.96|18126.96|18126.96|18126.96|18125.87|18125.87|0
1642167100000|2022-01-14 13:31:40|18133.16|18133.16|18124.74|18124.74|18134.25|18134.25|18118.55|18118.55|0
1642167120000|2022-01-14 13:32:00|18118.55|18118.55|18115.45|18115.45|18121.64|18121.64|18115.45|18115.45|0
1642167160000|2022-01-14 13:32:40|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|0
1642167170000|2022-01-14 13:32:50|18113.82|18113.82|18116.92|18116.92|18116.92|18116.92|18113.82|18113.82|0
1642167180000|2022-01-14 13:33:00|18110.72|18110.72|18110.72|18110.72|18113.82|18113.82|18110.72|18110.72|0
1642167190000|2022-01-14 13:33:10|18107.63|18107.63|18104.53|18104.53|18110.72|18110.72|18104.53|18104.53|0
1642167200000|2022-01-14 13:33:20|18107.63|18107.63|18107.63|18107.63|18107.63|18107.63|18107.63|18107.63|0
1642167210000|2022-01-14 13:33:30|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|0
1642167220000|2022-01-14 13:33:40|18107.63|18107.63|18114.79|18114.79|18115.28|18115.28|18107.63|18107.63|0
1642167230000|2022-01-14 13:33:50|18120.99|18120.99|18125.55|18125.55|18125.55|18125.55|18120.99|18120.99|0
1642167240000|2022-01-14 13:34:00|18122.45|18122.45|18125.55|18125.55|18125.55|18125.55|18122.45|18122.45|0
1642167250000|2022-01-14 13:34:10|18122.45|18122.45|18119.35|18119.35|18122.45|18122.45|18119.35|18119.35|0
1642167260000|2022-01-14 13:34:20|18113.16|18113.16|18116.26|18116.26|18116.26|18116.26|18113.16|18113.16|0
1642167270000|2022-01-14 13:34:30|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|0
1642167280000|2022-01-14 13:34:40|18135.44|18135.44|18129.25|18129.25|18135.44|18135.44|18129.25|18129.25|0
1642167290000|2022-01-14 13:34:50|18126.15|18126.15|18126.15|18126.15|18129.25|18129.25|18126.15|18126.15|0
1642167300000|2022-01-14 13:35:00|18129.25|18129.25|18132.34|18132.34|18132.34|18132.34|18126.15|18126.15|0
1642167310000|2022-01-14 13:35:10|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|0
1642167320000|2022-01-14 13:35:20|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|0
1642167330000|2022-01-14 13:35:30|18132.34|18132.34|18132.34|18132.34|18132.34|18132.34|18132.34|18132.34|0
1642167340000|2022-01-14 13:35:40|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|18129.25|0
1642167350000|2022-01-14 13:35:50|18132.34|18132.34|18131.86|18131.86|18132.34|18132.34|18131.86|18131.86|0
1642167360000|2022-01-14 13:36:00|18128.76|18128.76|18130.35|18130.35|18131.86|18131.86|18128.76|18128.76|0
1642167380000|2022-01-14 13:36:20|18136.54|18136.54|18136.54|18136.54|18136.54|18136.54|18136.54|18136.54|0
1642167390000|2022-01-14 13:36:30|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|0
1642167410000|2022-01-14 13:36:50|18127.25|18127.25|18127.25|18127.25|18127.25|18127.25|18127.25|18127.25|0
1642167420000|2022-01-14 13:37:00|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|0
1642167430000|2022-01-14 13:37:10|18127.91|18127.91|18129.79|18129.79|18129.79|18129.79|18127.91|18127.91|0
1642167440000|2022-01-14 13:37:20|18126.7|18126.7|18127.82|18127.82|18127.82|18127.82|18126.7|18126.7|0
1642167450000|2022-01-14 13:37:30|18130.92|18130.92|18130.92|18130.92|18130.92|18130.92|18130.92|18130.92|0
1642167460000|2022-01-14 13:37:40|18127.82|18127.82|18130.92|18130.92|18130.92|18130.92|18127.82|18127.82|0
1642167470000|2022-01-14 13:37:50|18124.73|18124.73|18112.23|18112.23|18124.73|18124.73|18112.23|18112.23|0
1642167480000|2022-01-14 13:38:00|18109.97|18109.97|18108.09|18108.09|18109.97|18109.97|18108.09|18108.09|0
1642167490000|2022-01-14 13:38:10|18107.71|18107.71|18107.71|18107.71|18107.71|18107.71|18107.71|18107.71|0
1642167540000|2022-01-14 13:39:00|18118.13|18118.13|18118.13|18118.13|18118.13|18118.13|18118.13|18118.13|0
1642167550000|2022-01-14 13:39:10|18121.23|18121.23|18121.23|18121.23|18121.23|18121.23|18121.23|18121.23|0
1642167560000|2022-01-14 13:39:20|18122.36|18122.36|18122.36|18122.36|18122.36|18122.36|18122.36|18122.36|0
1642167620000|2022-01-14 13:40:20|18116.17|18116.17|18119.26|18119.26|18119.26|18119.26|18116.17|18116.17|0
1642167630000|2022-01-14 13:40:30|18116.82|18116.82|18116.33|18116.33|18116.82|18116.82|18113.24|18113.24|0
1642167640000|2022-01-14 13:40:40|18119.43|18119.43|18108.51|18108.51|18120.89|18120.89|18108.51|18108.51|0
1642167650000|2022-01-14 13:40:50|18105.41|18105.41|18108.51|18108.51|18111.6|18111.6|18105.41|18105.41|0
1642167660000|2022-01-14 13:41:00|18107.41|18107.41|18107.41|18107.41|18107.41|18107.41|18107.41|18107.41|0
1642167690000|2022-01-14 13:41:30|18104.31|18104.31|18103.67|18103.67|18104.31|18104.31|18102.39|18102.39|0
1642167700000|2022-01-14 13:41:40|18097.48|18097.48|18096.1|18096.1|18098.03|18098.03|18096.1|18096.1|0
1642167710000|2022-01-14 13:41:50|18099.2|18099.2|18098.05|18098.05|18104.25|18104.25|18094.96|18094.96|0
1642167720000|2022-01-14 13:42:00|18101.15|18101.15|18091.86|18091.86|18101.15|18101.15|18091.86|18091.86|0
1642167730000|2022-01-14 13:42:10|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|0
1642167740000|2022-01-14 13:42:20|18095.6|18095.6|18089.41|18089.41|18095.6|18095.6|18089.41|18089.41|0
1642167750000|2022-01-14 13:42:30|18088.31|18088.31|18092.86|18092.86|18092.86|18092.86|18086.66|18086.66|0
1642167760000|2022-01-14 13:42:40|18089.76|18089.76|18089.76|18089.76|18089.76|18089.76|18089.76|18089.76|0
1642167770000|2022-01-14 13:42:50|18086.66|18086.66|18083.57|18083.57|18086.66|18086.66|18083.57|18083.57|0
1642167780000|2022-01-14 13:43:00|18080.47|18080.47|18077.37|18077.37|18080.47|18080.47|18077.37|18077.37|0
1642167790000|2022-01-14 13:43:10|18083.57|18083.57|18083.57|18083.57|18083.57|18083.57|18083.57|18083.57|0
1642167830000|2022-01-14 13:43:50|18086.66|18086.66|18079.92|18079.92|18087.21|18087.21|18079.92|18079.92|0
1642167850000|2022-01-14 13:44:10|18076.83|18076.83|18076.83|18076.83|18076.83|18076.83|18076.83|18076.83|0
1642167880000|2022-01-14 13:44:40|18073.73|18073.73|18072.51|18072.51|18075.61|18075.61|18072.51|18072.51|0
1642167890000|2022-01-14 13:44:50|18075.61|18075.61|18069.12|18069.12|18075.61|18075.61|18062.93|18062.93|0
1642167900000|2022-01-14 13:45:00|18067.48|18067.48|18048.72|18048.72|18067.48|18067.48|18048.72|18048.72|0
1642167910000|2022-01-14 13:45:10|18051.82|18051.82|18058.01|18058.01|18058.01|18058.01|18051.82|18051.82|0
1642167920000|2022-01-14 13:45:20|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|0
1642167930000|2022-01-14 13:45:30|18058.01|18058.01|18058.56|18058.56|18061.66|18061.66|18058.01|18058.01|0
1642167940000|2022-01-14 13:45:40|18055.46|18055.46|18058.56|18058.56|18058.56|18058.56|18055.46|18055.46|0
1642167990000|2022-01-14 13:46:30|18059.84|18059.84|18059.84|18059.84|18059.84|18059.84|18059.84|18059.84|0
1642168000000|2022-01-14 13:46:40|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|0
1642168040000|2022-01-14 13:47:20|18056.2|18056.2|18056.2|18056.2|18056.2|18056.2|18056.2|18056.2|0
1642168050000|2022-01-14 13:47:30|18059.21|18059.21|18054.61|18054.61|18059.21|18059.21|18054.61|18054.61|0
1642168080000|2022-01-14 13:48:00|18055.36|18055.36|18058.45|18058.45|18058.45|18058.45|18055.36|18055.36|0
1642168100000|2022-01-14 13:48:20|18056.95|18056.95|18060.05|18060.05|18060.05|18060.05|18056.95|18056.95|0
1642168110000|2022-01-14 13:48:30|18059.67|18059.67|18053.48|18053.48|18059.67|18059.67|18053.48|18053.48|0
1642168120000|2022-01-14 13:48:40|18052.72|18052.72|18052.72|18052.72|18052.72|18052.72|18052.72|18052.72|0
1642168130000|2022-01-14 13:48:50|18051.63|18051.63|18051.08|18051.08|18051.63|18051.63|18051.08|18051.08|0
1642168140000|2022-01-14 13:49:00|18051.63|18051.63|18051.63|18051.63|18051.63|18051.63|18051.63|18051.63|0
1642168190000|2022-01-14 13:49:50|18048.53|18048.53|18047.55|18047.55|18048.53|18048.53|18047.55|18047.55|0
1642168200000|2022-01-14 13:50:00|18049.48|18049.48|18047.93|18047.93|18049.86|18049.86|18047.93|18047.93|0
1642168210000|2022-01-14 13:50:10|18051.03|18051.03|18051.03|18051.03|18051.03|18051.03|18051.03|18051.03|0
1642168280000|2022-01-14 13:51:20|18066.51|18066.51|18068.74|18068.74|18068.74|18068.74|18066.51|18066.51|0
1642168300000|2022-01-14 13:51:40|18071.84|18071.84|18071.84|18071.84|18071.84|18071.84|18071.84|18071.84|0
1642168370000|2022-01-14 13:52:50|18078.03|18078.03|18078.03|18078.03|18078.03|18078.03|18078.03|18078.03|0
1642168380000|2022-01-14 13:53:00|18080.23|18080.23|18079.68|18079.68|18080.23|18080.23|18079.68|18079.68|0
1642168390000|2022-01-14 13:53:10|18073.49|18073.49|18073.49|18073.49|18073.49|18073.49|18073.49|18073.49|0
1642168400000|2022-01-14 13:53:20|18067.29|18067.29|18067.29|18067.29|18067.29|18067.29|18067.29|18067.29|0
1642168410000|2022-01-14 13:53:30|18067.84|18067.84|18067.84|18067.84|18067.84|18067.84|18067.84|18067.84|0
1642168430000|2022-01-14 13:53:50|18064.74|18064.74|18064.74|18064.74|18064.74|18064.74|18064.74|18064.74|0
1642168460000|2022-01-14 13:54:20|18055.45|18055.45|18067.84|18067.84|18067.84|18067.84|18055.45|18055.45|0
1642168470000|2022-01-14 13:54:30|18062.07|18062.07|18060.78|18060.78|18062.07|18062.07|18057.69|18057.69|0
1642168480000|2022-01-14 13:54:40|18063.88|18063.88|18063.88|18063.88|18063.88|18063.88|18063.88|18063.88|0
1642168490000|2022-01-14 13:54:50|18065.16|18065.16|18058.97|18058.97|18065.16|18065.16|18058.97|18058.97|0
1642168500000|2022-01-14 13:55:00|18057.69|18057.69|18057.69|18057.69|18057.69|18057.69|18057.69|18057.69|0
1642168530000|2022-01-14 13:55:30|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|0
1642168560000|2022-01-14 13:56:00|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|0
1642168580000|2022-01-14 13:56:20|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|0
1642168600000|2022-01-14 13:56:40|18045.94|18045.94|18052.13|18052.13|18052.13|18052.13|18045.94|18045.94|0
1642168610000|2022-01-14 13:56:50|18055.23|18055.23|18055.23|18055.23|18055.23|18055.23|18055.23|18055.23|0
1642168630000|2022-01-14 13:57:10|18058.33|18058.33|18058.33|18058.33|18058.33|18058.33|18058.33|18058.33|0
1642168640000|2022-01-14 13:57:20|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|0
1642168660000|2022-01-14 13:57:40|18064.84|18064.84|18064.35|18064.35|18064.84|18064.84|18064.35|18064.35|0
1642168670000|2022-01-14 13:57:50|18067.45|18067.45|18069.33|18069.33|18069.33|18069.33|18067.45|18067.45|0
1642168680000|2022-01-14 13:58:00|18072.43|18072.43|18074.38|18074.38|18074.38|18074.38|18072.43|18072.43|0
1642168690000|2022-01-14 13:58:10|18077.48|18077.48|18077.48|18077.48|18077.48|18077.48|18077.48|18077.48|0
1642168700000|2022-01-14 13:58:20|18076.35|18076.35|18076.35|18076.35|18076.35|18076.35|18076.35|18076.35|0
1642168740000|2022-01-14 13:59:00|18060.86|18060.86|18067.06|18067.06|18067.06|18067.06|18060.86|18060.86|0
1642168770000|2022-01-14 13:59:30|18073.25|18073.25|18076.35|18076.35|18076.35|18076.35|18073.25|18073.25|0
1642168790000|2022-01-14 13:59:50|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|0
1642168860000|2022-01-14 14:01:00|18089.33|18089.33|18089.33|18089.33|18089.33|18089.33|18089.33|18089.33|0
1642168890000|2022-01-14 14:01:30|18090.46|18090.46|18097.41|18097.41|18099.75|18099.75|18090.46|18090.46|0
1642168910000|2022-01-14 14:01:50|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|0
1642168920000|2022-01-14 14:02:00|18106.7|18106.7|18106.7|18106.7|18106.7|18106.7|18106.7|18106.7|0
1642168930000|2022-01-14 14:02:10|18109.8|18109.8|18111.08|18111.08|18111.08|18111.08|18109.8|18109.8|0
1642168940000|2022-01-14 14:02:20|18117.27|18117.27|18117.27|18117.27|18117.27|18117.27|18117.27|18117.27|0
1642168950000|2022-01-14 14:02:30|18120.37|18120.37|18117.27|18117.27|18120.37|18120.37|18117.27|18117.27|0
1642168990000|2022-01-14 14:03:10|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1642169000000|2022-01-14 14:03:20|18114.18|18114.18|18114.18|18114.18|18114.18|18114.18|18114.18|18114.18|0
1642169010000|2022-01-14 14:03:30|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|0
1642169050000|2022-01-14 14:04:10|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|0
1642169060000|2022-01-14 14:04:20|18113|18113|18113|18113|18113|18113|18113|18113|0
1642169100000|2022-01-14 14:05:00|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|0
1642169110000|2022-01-14 14:05:10|18114.55|18114.55|18114.93|18114.93|18114.93|18114.93|18114.55|18114.55|0
1642169140000|2022-01-14 14:05:40|18115.57|18115.57|18115.57|18115.57|18115.57|18115.57|18115.57|18115.57|0
1642169150000|2022-01-14 14:05:50|18112.47|18112.47|18109.38|18109.38|18112.47|18112.47|18109.38|18109.38|0
1642169190000|2022-01-14 14:06:30|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|0
1642169260000|2022-01-14 14:07:40|18113.25|18113.25|18112.28|18112.28|18113.25|18113.25|18112.28|18112.28|0
1642169340000|2022-01-14 14:09:00|18109.18|18109.18|18104.16|18104.16|18109.18|18109.18|18104.16|18104.16|0
1642169360000|2022-01-14 14:09:20|18107.37|18107.37|18107.37|18107.37|18107.37|18107.37|18107.37|18107.37|0
1642169390000|2022-01-14 14:09:50|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1642169430000|2022-01-14 14:10:30|18111.28|18111.28|18111.28|18111.28|18111.28|18111.28|18111.28|18111.28|0
1642169470000|2022-01-14 14:11:10|18110.19|18110.19|18110.74|18110.74|18110.74|18110.74|18110.19|18110.19|0
1642169530000|2022-01-14 14:12:10|18113.83|18113.83|18115.3|18115.3|18115.3|18115.3|18113.83|18113.83|0
1642169560000|2022-01-14 14:12:40|18112.2|18112.2|18112.2|18112.2|18112.2|18112.2|18112.2|18112.2|0
1642169570000|2022-01-14 14:12:50|18115.3|18115.3|18115.3|18115.3|18115.3|18115.3|18115.3|18115.3|0
1642169600000|2022-01-14 14:13:20|18109.1|18109.1|18106.01|18106.01|18109.1|18109.1|18106.01|18106.01|0
1642169640000|2022-01-14 14:14:00|18102.91|18102.91|18106.01|18106.01|18106.01|18106.01|18102.91|18102.91|0
1642169680000|2022-01-14 14:14:40|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|0
1642169750000|2022-01-14 14:15:50|18103.4|18103.4|18103.4|18103.4|18103.4|18103.4|18103.4|18103.4|0
1642169760000|2022-01-14 14:16:00|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|0
1642169790000|2022-01-14 14:16:30|18103.4|18103.4|18106.49|18106.49|18106.49|18106.49|18103.4|18103.4|0
1642169800000|2022-01-14 14:16:40|18109.59|18109.59|18111.52|18111.52|18111.52|18111.52|18109.59|18109.59|0
1642169820000|2022-01-14 14:17:00|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|0
1642169840000|2022-01-14 14:17:20|18106.49|18106.49|18103.4|18103.4|18106.49|18106.49|18103.4|18103.4|0
1642169880000|2022-01-14 14:18:00|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|0
1642169890000|2022-01-14 14:18:10|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|0
1642169920000|2022-01-14 14:18:40|18111.47|18111.47|18111.47|18111.47|18111.47|18111.47|18111.47|18111.47|0
1642169930000|2022-01-14 14:18:50|18114.57|18114.57|18117.67|18117.67|18117.67|18117.67|18114.57|18114.57|0
1642169960000|2022-01-14 14:19:20|18119.92|18119.92|18116.83|18116.83|18119.92|18119.92|18116.83|18116.83|0
1642169970000|2022-01-14 14:19:30|18116.45|18116.45|18116.07|18116.07|18116.45|18116.45|18116.07|18116.07|0
1642169980000|2022-01-14 14:19:40|18119.17|18119.17|18119.17|18119.17|18119.17|18119.17|18119.17|18119.17|0
1642170000000|2022-01-14 14:20:00|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|0
1642170010000|2022-01-14 14:20:10|18124.22|18124.22|18124.22|18124.22|18124.22|18124.22|18124.22|18124.22|0
1642170020000|2022-01-14 14:20:20|18124.71|18124.71|18124.71|18124.71|18124.71|18124.71|18124.71|18124.71|0
1642170030000|2022-01-14 14:20:30|18121.61|18121.61|18121.61|18121.61|18121.61|18121.61|18121.61|18121.61|0
1642170040000|2022-01-14 14:20:40|18122.59|18122.59|18125.68|18125.68|18125.68|18125.68|18122.59|18122.59|0
1642170060000|2022-01-14 14:21:00|18128.78|18128.78|18129.88|18129.88|18129.88|18129.88|18128.78|18128.78|0
1642170070000|2022-01-14 14:21:10|18129.33|18129.33|18131.21|18131.21|18131.21|18131.21|18129.33|18129.33|0
1642170090000|2022-01-14 14:21:30|18134.31|18134.31|18144.84|18144.84|18144.84|18144.84|18134.31|18134.31|0
1642170100000|2022-01-14 14:21:40|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|0
1642170130000|2022-01-14 14:22:10|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|0
1642170160000|2022-01-14 14:22:40|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|0
1642170180000|2022-01-14 14:23:00|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|0
1642170190000|2022-01-14 14:23:10|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|0
1642170240000|2022-01-14 14:24:00|18142.72|18142.72|18142.72|18142.72|18142.72|18142.72|18142.72|18142.72|0
1642170250000|2022-01-14 14:24:10|18142.23|18142.23|18142.23|18142.23|18142.23|18142.23|18142.23|18142.23|0
1642170280000|2022-01-14 14:24:40|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|0
1642170310000|2022-01-14 14:25:10|18142.87|18142.87|18142.87|18142.87|18142.87|18142.87|18142.87|18142.87|0
1642170330000|2022-01-14 14:25:30|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|0
1642170350000|2022-01-14 14:25:50|18148.98|18148.98|18149.35|18149.35|18149.35|18149.35|18148.98|18148.98|0
1642170360000|2022-01-14 14:26:00|18148.87|18148.87|18152.94|18152.94|18152.94|18152.94|18148.87|18148.87|0
1642170380000|2022-01-14 14:26:20|18156.04|18156.04|18157.5|18157.5|18157.5|18157.5|18156.04|18156.04|0
1642170390000|2022-01-14 14:26:30|18159|18159|18160.18|18160.18|18160.93|18160.93|18159|18159|0
1642170410000|2022-01-14 14:26:50|18158.67|18158.67|18161.77|18161.77|18161.77|18161.77|18158.67|18158.67|0
1642170420000|2022-01-14 14:27:00|18158.67|18158.67|18161.77|18161.77|18161.77|18161.77|18158.67|18158.67|0
1642170430000|2022-01-14 14:27:10|18160.49|18160.49|18162.94|18162.94|18162.94|18162.94|18159.84|18159.84|0
1642170450000|2022-01-14 14:27:30|18162.45|18162.45|18159.36|18159.36|18162.45|18162.45|18159.36|18159.36|0
1642170480000|2022-01-14 14:28:00|18160.48|18160.48|18157.39|18157.39|18160.48|18160.48|18157.39|18157.39|0
1642170490000|2022-01-14 14:28:10|18154.29|18154.29|18154.29|18154.29|18154.29|18154.29|18154.29|18154.29|0
1642170500000|2022-01-14 14:28:20|18157.39|18157.39|18157.39|18157.39|18157.39|18157.39|18157.39|18157.39|0
1642170520000|2022-01-14 14:28:40|18156.75|18156.75|18156.75|18156.75|18156.75|18156.75|18156.75|18156.75|0
1642170550000|2022-01-14 14:29:10|18152.9|18152.9|18152.9|18152.9|18152.9|18152.9|18152.9|18152.9|0
1642170570000|2022-01-14 14:29:30|18146.7|18146.7|18143.61|18143.61|18146.7|18146.7|18143.61|18143.61|0
1642170580000|2022-01-14 14:29:40|18141.72|18141.72|18144.03|18144.03|18144.03|18144.03|18141.72|18141.72|0
1642170590000|2022-01-14 14:29:50|18140.93|18140.93|18141.46|18141.46|18141.46|18141.46|18138.36|18138.36|0
1642170600000|2022-01-14 14:30:00|18157.54|18157.54|18205.8|18205.8|18205.8|18205.8|18157.54|18157.54|0
1642170610000|2022-01-14 14:30:10|18203.88|18203.88|18201.31|18201.31|18203.88|18203.88|18201.31|18201.31|0
1642170620000|2022-01-14 14:30:20|18200.67|18200.67|18200.67|18200.67|18200.67|18200.67|18200.67|18200.67|0
1642170650000|2022-01-14 14:30:50|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|0
1642170660000|2022-01-14 14:31:00|18196.82|18196.82|18196.82|18196.82|18196.82|18196.82|18196.82|18196.82|0
1642170690000|2022-01-14 14:31:30|18196.07|18196.07|18196.07|18196.07|18196.07|18196.07|18196.07|18196.07|0
1642170700000|2022-01-14 14:31:40|18194.42|18194.42|18194.42|18194.42|18194.42|18194.42|18194.42|18194.42|0
1642170710000|2022-01-14 14:31:50|18196.35|18196.35|18196.35|18196.35|18196.35|18196.35|18196.35|18196.35|0
1642170760000|2022-01-14 14:32:40|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|18197.44|0
1642170770000|2022-01-14 14:32:50|18200.54|18200.54|18213.43|18213.43|18213.43|18213.43|18200.54|18200.54|0
1642170780000|2022-01-14 14:33:00|18207.23|18207.23|18207.23|18207.23|18207.23|18207.23|18207.23|18207.23|0
1642170790000|2022-01-14 14:33:10|18205.77|18205.77|18205.77|18205.77|18205.77|18205.77|18205.77|18205.77|0
1642170800000|2022-01-14 14:33:20|18206.41|18206.41|18174.24|18174.24|18206.41|18206.41|18174.24|18174.24|0
1642170810000|2022-01-14 14:33:30|18175.52|18175.52|18175.52|18175.52|18175.52|18175.52|18175.52|18175.52|0
1642170820000|2022-01-14 14:33:40|18176.07|18176.07|18183.23|18183.23|18183.23|18183.23|18176.07|18176.07|0
1642170830000|2022-01-14 14:33:50|18180.13|18180.13|18183.23|18183.23|18183.23|18183.23|18180.13|18180.13|0
1642170840000|2022-01-14 14:34:00|18184.2|18184.2|18184.2|18184.2|18184.2|18184.2|18184.2|18184.2|0
1642170860000|2022-01-14 14:34:20|18178.01|18178.01|18177.52|18177.52|18178.01|18178.01|18177.52|18177.52|0
1642170890000|2022-01-14 14:34:50|18180.62|18180.62|18180.62|18180.62|18180.62|18180.62|18180.62|18180.62|0
1642170900000|2022-01-14 14:35:00|18183.71|18183.71|18183.71|18183.71|18183.71|18183.71|18183.71|18183.71|0
1642170910000|2022-01-14 14:35:10|18184.26|18184.26|18186.83|18186.83|18186.83|18186.83|18184.26|18184.26|0
1642170920000|2022-01-14 14:35:20|18188.34|18188.34|18190.18|18190.18|18190.18|18190.18|18188.34|18188.34|0
1642170930000|2022-01-14 14:35:30|18193.28|18193.28|18196.38|18196.38|18196.38|18196.38|18193.28|18193.28|0
1642170940000|2022-01-14 14:35:40|18212.46|18212.46|18212.46|18212.46|18212.46|18212.46|18212.46|18212.46|0
1642170950000|2022-01-14 14:35:50|18213.93|18213.93|18221.16|18221.16|18221.16|18221.16|18213.93|18213.93|0
1642170980000|2022-01-14 14:36:20|18227.58|18227.58|18224.95|18224.95|18227.58|18227.58|18224.95|18224.95|0
1642170990000|2022-01-14 14:36:30|18221.85|18221.85|18221.85|18221.85|18221.85|18221.85|18221.85|18221.85|0
1642171000000|2022-01-14 14:36:40|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|0
1642171010000|2022-01-14 14:36:50|18223.29|18223.29|18226.01|18226.01|18226.01|18226.01|18221.78|18221.78|0
1642171040000|2022-01-14 14:37:20|18222.91|18222.91|18222.91|18222.91|18226.01|18226.01|18222.91|18222.91|0
1642171050000|2022-01-14 14:37:30|18226.01|18226.01|18229.1|18229.1|18229.1|18229.1|18222.91|18222.91|0
1642171060000|2022-01-14 14:37:40|18226.01|18226.01|18226.01|18226.01|18226.01|18226.01|18226.01|18226.01|0
1642171070000|2022-01-14 14:37:50|18227.29|18227.29|18233.74|18233.74|18233.74|18233.74|18227.29|18227.29|0
1642171080000|2022-01-14 14:38:00|18236.67|18236.67|18243.41|18243.41|18243.41|18243.41|18236.67|18236.67|0
1642171090000|2022-01-14 14:38:10|18246.51|18246.51|18249.6|18249.6|18249.6|18249.6|18246.51|18246.51|0
1642171100000|2022-01-14 14:38:20|18255.8|18255.8|18255.8|18255.8|18255.8|18255.8|18255.8|18255.8|0
1642171110000|2022-01-14 14:38:30|18256.44|18256.44|18260.08|18260.08|18263.18|18263.18|18256.44|18256.44|0
1642171120000|2022-01-14 14:38:40|18261.55|18261.55|18262.04|18262.04|18262.04|18262.04|18261.55|18261.55|0
1642171160000|2022-01-14 14:39:20|18260.57|18260.57|18260.57|18260.57|18260.57|18260.57|18260.57|18260.57|0
1642171190000|2022-01-14 14:39:50|18254.38|18254.38|18249.78|18249.78|18254.38|18254.38|18249.78|18249.78|0
1642171200000|2022-01-14 14:40:00|18233.69|18233.69|18234.24|18234.24|18234.24|18234.24|18233.69|18233.69|0
1642171220000|2022-01-14 14:40:20|18240.92|18240.92|18241.9|18241.9|18241.9|18241.9|18238.8|18238.8|0
1642171240000|2022-01-14 14:40:40|18244.99|18244.99|18238.8|18238.8|18244.99|18244.99|18238.8|18238.8|0
1642171250000|2022-01-14 14:40:50|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|0
1642171260000|2022-01-14 14:41:00|18257.98|18257.98|18257.98|18257.98|18257.98|18257.98|18257.98|18257.98|0
1642171290000|2022-01-14 14:41:30|18254.89|18254.89|18254.89|18254.89|18254.89|18254.89|18254.89|18254.89|0
1642171300000|2022-01-14 14:41:40|18253.76|18253.76|18249.28|18249.28|18253.76|18253.76|18249.28|18249.28|0
1642171330000|2022-01-14 14:42:10|18247.64|18247.64|18248.18|18248.18|18248.18|18248.18|18247.64|18247.64|0
1642171340000|2022-01-14 14:42:20|18246.9|18246.9|18250|18250|18250|18250|18246.9|18246.9|0
1642171360000|2022-01-14 14:42:40|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|0
1642171370000|2022-01-14 14:42:50|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|18244.29|0
1642171380000|2022-01-14 14:43:00|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|0
1642171390000|2022-01-14 14:43:10|18248.53|18248.53|18247.56|18247.56|18248.53|18248.53|18247.56|18247.56|0
1642171400000|2022-01-14 14:43:20|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|0
1642171430000|2022-01-14 14:43:50|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|0
1642171440000|2022-01-14 14:44:00|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|0
1642171450000|2022-01-14 14:44:10|18250.52|18250.52|18250.04|18250.04|18250.52|18250.52|18250.04|18250.04|0
1642171460000|2022-01-14 14:44:20|18253.05|18253.05|18251.17|18251.17|18253.05|18253.05|18249.95|18249.95|0
1642171470000|2022-01-14 14:44:30|18253.42|18253.42|18252.45|18252.45|18253.42|18253.42|18252.45|18252.45|0
1642171510000|2022-01-14 14:45:10|18252.94|18252.94|18253.31|18253.31|18253.31|18253.31|18252.94|18252.94|0
1642171520000|2022-01-14 14:45:20|18254.44|18254.44|18253.46|18253.46|18254.44|18254.44|18253.46|18253.46|0
1642171530000|2022-01-14 14:45:30|18256.56|18256.56|18255.06|18255.06|18256.56|18256.56|18255.06|18255.06|0
1642171550000|2022-01-14 14:45:50|18256.98|18256.98|18255.06|18255.06|18256.98|18256.98|18255.06|18255.06|0
1642171560000|2022-01-14 14:46:00|18261.25|18261.25|18261.25|18261.25|18261.25|18261.25|18261.25|18261.25|0
1642171570000|2022-01-14 14:46:10|18260.61|18260.61|18260.61|18260.61|18260.61|18260.61|18260.61|18260.61|0
1642171590000|2022-01-14 14:46:30|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|0
1642171600000|2022-01-14 14:46:40|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|0
1642171610000|2022-01-14 14:46:50|18271.18|18271.18|18287.44|18287.44|18287.44|18287.44|18271.18|18271.18|0
1642171620000|2022-01-14 14:47:00|18285.52|18285.52|18285.52|18285.52|18285.52|18285.52|18285.52|18285.52|0
1642171630000|2022-01-14 14:47:10|18284.88|18284.88|18281.78|18281.78|18284.88|18284.88|18281.78|18281.78|0
1642171640000|2022-01-14 14:47:20|18275.59|18275.59|18272.49|18272.49|18275.59|18275.59|18272.49|18272.49|0
1642171650000|2022-01-14 14:47:30|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|0
1642171660000|2022-01-14 14:47:40|18268.13|18268.13|18268.13|18268.13|18268.13|18268.13|18268.13|18268.13|0
1642171670000|2022-01-14 14:47:50|18261.93|18261.93|18260.96|18260.96|18261.93|18261.93|18260.96|18260.96|0
1642171720000|2022-01-14 14:48:40|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|0
1642171740000|2022-01-14 14:49:00|18261.22|18261.22|18260.67|18260.67|18264.32|18264.32|18260.67|18260.67|0
1642171800000|2022-01-14 14:50:00|18263.77|18263.77|18263.77|18263.77|18263.77|18263.77|18262.67|18262.67|0
1642171810000|2022-01-14 14:50:10|18266.87|18266.87|18268.5|18268.5|18269.96|18269.96|18266.87|18266.87|0
1642171840000|2022-01-14 14:50:40|18262.31|18262.31|18262.31|18262.31|18262.31|18262.31|18262.31|18262.31|0
1642171860000|2022-01-14 14:51:00|18263.28|18263.28|18266.55|18266.55|18266.55|18266.55|18262.91|18262.91|0
1642171890000|2022-01-14 14:51:30|18266.06|18266.06|18266.06|18266.06|18266.06|18266.06|18266.06|18266.06|0
1642171900000|2022-01-14 14:51:40|18267.04|18267.04|18267.59|18267.59|18267.59|18267.59|18265.57|18265.57|0
1642171910000|2022-01-14 14:51:50|18268.07|18268.07|18266.15|18266.15|18268.07|18268.07|18266.15|18266.15|0
1642171920000|2022-01-14 14:52:00|18264.22|18264.22|18264.22|18264.22|18264.22|18264.22|18264.22|18264.22|0
1642171940000|2022-01-14 14:52:20|18261.13|18261.13|18264.22|18264.22|18264.22|18264.22|18261.13|18261.13|0
1642172000000|2022-01-14 14:53:20|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|0
1642172020000|2022-01-14 14:53:40|18258.56|18258.56|18258.72|18258.72|18259.2|18259.2|18258.56|18258.56|0
1642172030000|2022-01-14 14:53:50|18257.74|18257.74|18257.74|18257.74|18257.74|18257.74|18257.74|18257.74|0
1642172050000|2022-01-14 14:54:10|18254.64|18254.64|18254.64|18254.64|18254.64|18254.64|18254.64|18254.64|0
1642172060000|2022-01-14 14:54:20|18253.36|18253.36|18253.36|18253.36|18253.36|18253.36|18253.36|18253.36|0
1642172070000|2022-01-14 14:54:30|18252.98|18252.98|18252.23|18252.23|18252.98|18252.98|18252.23|18252.23|0
1642172100000|2022-01-14 14:55:00|18258.42|18258.42|18261.52|18261.52|18261.52|18261.52|18258.42|18258.42|0
1642172110000|2022-01-14 14:55:10|18262.01|18262.01|18262.01|18262.01|18262.01|18262.01|18262.01|18262.01|0
1642172140000|2022-01-14 14:55:40|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|0
1642172170000|2022-01-14 14:56:10|18267.23|18267.23|18259.57|18259.57|18267.23|18267.23|18259.57|18259.57|0
1642172180000|2022-01-14 14:56:20|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|0
1642172200000|2022-01-14 14:56:40|18264.79|18264.79|18239.41|18239.41|18264.79|18264.79|18239.41|18239.41|0
1642172210000|2022-01-14 14:56:50|18237.49|18237.49|18237.49|18237.49|18237.49|18237.49|18237.49|18237.49|0
1642172250000|2022-01-14 14:57:30|18240.58|18240.58|18237.49|18237.49|18240.58|18240.58|18237.49|18237.49|0
1642172260000|2022-01-14 14:57:40|18240.58|18240.58|18240.58|18240.58|18240.58|18240.58|18240.58|18240.58|0
1642172280000|2022-01-14 14:58:00|18240.96|18240.96|18257.02|18257.02|18257.57|18257.57|18238.39|18238.39|0
1642172290000|2022-01-14 14:58:10|18256.48|18256.48|18246.58|18246.58|18262.67|18262.67|18246.58|18246.58|0
1642172320000|2022-01-14 14:58:40|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1642172340000|2022-01-14 14:59:00|18245.83|18245.83|18245.83|18245.83|18245.83|18245.83|18245.83|18245.83|0
1642172350000|2022-01-14 14:59:10|18245.34|18245.34|18244.37|18244.37|18245.34|18245.34|18244.37|18244.37|0
1642172360000|2022-01-14 14:59:20|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|0
1642172370000|2022-01-14 14:59:30|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|18244.37|0
1642172380000|2022-01-14 14:59:40|18244.92|18244.92|18244.92|18244.92|18244.92|18244.92|18244.92|18244.92|0
1642172410000|2022-01-14 15:00:10|18238.72|18238.72|18254.81|18254.81|18254.81|18254.81|18238.72|18238.72|0
1642172430000|2022-01-14 15:00:30|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|0
1642172440000|2022-01-14 15:00:40|18257.26|18257.26|18260.36|18260.36|18260.36|18260.36|18257.26|18257.26|0
1642172450000|2022-01-14 15:00:50|18257.26|18257.26|18254.17|18254.17|18257.26|18257.26|18254.17|18254.17|0
1642172460000|2022-01-14 15:01:00|18257.26|18257.26|18252.78|18252.78|18257.26|18257.26|18252.78|18252.78|0
1642172470000|2022-01-14 15:01:10|18246.59|18246.59|18248.4|18248.4|18249.68|18249.68|18246.59|18246.59|0
1642172480000|2022-01-14 15:01:20|18250.28|18250.28|18251.63|18251.63|18251.63|18251.63|18250.28|18250.28|0
1642172490000|2022-01-14 15:01:30|18253.56|18253.56|18253.56|18253.56|18253.56|18253.56|18253.56|18253.56|0
1642172500000|2022-01-14 15:01:40|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|0
1642172510000|2022-01-14 15:01:50|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|0
1642172520000|2022-01-14 15:02:00|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|0
1642172530000|2022-01-14 15:02:10|18248.34|18248.34|18248.34|18248.34|18251.44|18251.44|18248.34|18248.34|0
1642172550000|2022-01-14 15:02:30|18245.24|18245.24|18241.39|18241.39|18245.24|18245.24|18241.39|18241.39|0
1642172560000|2022-01-14 15:02:40|18239.51|18239.51|18241.02|18241.02|18241.02|18241.02|18239.51|18239.51|0
1642172570000|2022-01-14 15:02:50|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|0
1642172600000|2022-01-14 15:03:20|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|0
1642172610000|2022-01-14 15:03:30|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|0
1642172630000|2022-01-14 15:03:50|18240.71|18240.71|18240.71|18240.71|18240.71|18240.71|18240.71|18240.71|0
1642172680000|2022-01-14 15:04:40|18240.16|18240.16|18239.61|18239.61|18240.16|18240.16|18239.61|18239.61|0
1642172690000|2022-01-14 15:04:50|18240.1|18240.1|18247.16|18247.16|18247.16|18247.16|18240.1|18240.1|0
1642172750000|2022-01-14 15:05:50|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|0
1642172760000|2022-01-14 15:06:00|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|0
1642172770000|2022-01-14 15:06:10|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|0
1642172790000|2022-01-14 15:06:30|18238.19|18238.19|18231.51|18231.51|18238.19|18238.19|18230.96|18230.96|0
1642172800000|2022-01-14 15:06:40|18234.61|18234.61|18228.41|18228.41|18234.61|18234.61|18228.41|18228.41|0
1642172810000|2022-01-14 15:06:50|18225.32|18225.32|18225.32|18225.32|18225.32|18225.32|18225.32|18225.32|0
1642172830000|2022-01-14 15:07:10|18228.04|18228.04|18231.13|18231.13|18231.13|18231.13|18228.04|18228.04|0
1642172850000|2022-01-14 15:07:30|18235.63|18235.63|18239.26|18239.26|18239.26|18239.26|18235.63|18235.63|0
1642172860000|2022-01-14 15:07:40|18239.8|18239.8|18240.35|18240.35|18240.35|18240.35|18239.8|18239.8|0
1642172870000|2022-01-14 15:07:50|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|0
1642172890000|2022-01-14 15:08:10|18241.1|18241.1|18244.95|18244.95|18244.95|18244.95|18241.1|18241.1|0
1642172900000|2022-01-14 15:08:20|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|0
1642172940000|2022-01-14 15:09:00|18244.95|18244.95|18244.95|18244.95|18244.95|18244.95|18244.95|18244.95|0
1642172950000|2022-01-14 15:09:10|18248.05|18248.05|18248.05|18248.05|18248.05|18248.05|18248.05|18248.05|0
1642172980000|2022-01-14 15:09:40|18241.86|18241.86|18239.38|18239.38|18241.86|18241.86|18239.38|18239.38|0
1642172990000|2022-01-14 15:09:50|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|18239.38|18239.38|0
1642173000000|2022-01-14 15:10:00|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|0
1642173010000|2022-01-14 15:10:10|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|18242.48|0
1642173020000|2022-01-14 15:10:20|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|18240.36|18240.36|0
1642173040000|2022-01-14 15:10:40|18240.36|18240.36|18243.46|18243.46|18243.46|18243.46|18240.36|18240.36|0
1642173060000|2022-01-14 15:11:00|18245.34|18245.34|18245.34|18245.34|18245.34|18245.34|18244.7|18244.7|0
1642173070000|2022-01-14 15:11:10|18244.96|18244.96|18244.96|18244.96|18244.96|18244.96|18244.96|18244.96|0
1642173080000|2022-01-14 15:11:20|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|0
1642173100000|2022-01-14 15:11:40|18249.94|18249.94|18249.56|18249.56|18249.94|18249.94|18249.56|18249.56|0
1642173110000|2022-01-14 15:11:50|18250.54|18250.54|18246.15|18246.15|18250.54|18250.54|18245.17|18245.17|0
1642173120000|2022-01-14 15:12:00|18243.05|18243.05|18239.95|18239.95|18243.05|18243.05|18239.95|18239.95|0
1642173130000|2022-01-14 15:12:10|18243.05|18243.05|18243.05|18243.05|18243.05|18243.05|18243.05|18243.05|0
1642173150000|2022-01-14 15:12:30|18242.08|18242.08|18241.32|18241.32|18242.08|18242.08|18241.32|18241.32|0
1642173160000|2022-01-14 15:12:40|18242.3|18242.3|18240.83|18240.83|18242.3|18242.3|18240.83|18240.83|0
1642173170000|2022-01-14 15:12:50|18234.64|18234.64|18224.22|18224.22|18234.64|18234.64|18224.22|18224.22|0
1642173180000|2022-01-14 15:13:00|18225.35|18225.35|18228.45|18228.45|18228.45|18228.45|18225.35|18225.35|0
1642173200000|2022-01-14 15:13:20|18227.96|18227.96|18226.83|18226.83|18227.96|18227.96|18226.83|18226.83|0
1642173230000|2022-01-14 15:13:50|18223.73|18223.73|18227.81|18227.81|18227.81|18227.81|18220.64|18220.64|0
1642173240000|2022-01-14 15:14:00|18221.61|18221.61|18221.61|18221.61|18227.81|18227.81|18221.61|18221.61|0
1642173250000|2022-01-14 15:14:10|18227.81|18227.81|18218.52|18218.52|18227.81|18227.81|18218.52|18218.52|0
1642173260000|2022-01-14 15:14:20|18219.16|18219.16|18219.16|18219.16|18219.16|18219.16|18219.16|18219.16|0
1642173320000|2022-01-14 15:15:20|18222.26|18222.26|18212.97|18212.97|18222.26|18222.26|18212.97|18212.97|0
1642173330000|2022-01-14 15:15:30|18219.16|18219.16|18219.16|18219.16|18219.16|18219.16|18219.16|18219.16|0
1642173340000|2022-01-14 15:15:40|18216.06|18216.06|18214.44|18214.44|18216.06|18216.06|18214.44|18214.44|0
1642173350000|2022-01-14 15:15:50|18213.47|18213.47|18212.49|18212.49|18213.47|18213.47|18212.49|18212.49|0
1642173360000|2022-01-14 15:16:00|18209.4|18209.4|18205.28|18205.28|18209.4|18209.4|18205.28|18205.28|0
1642173380000|2022-01-14 15:16:20|18206.26|18206.26|18206.26|18206.26|18206.26|18206.26|18206.26|18206.26|0
1642173420000|2022-01-14 15:17:00|18212.45|18212.45|18212.45|18212.45|18212.45|18212.45|18212.45|18212.45|0
1642173430000|2022-01-14 15:17:10|18209.35|18209.35|18209.35|18209.35|18209.35|18209.35|18209.35|18209.35|0
1642173440000|2022-01-14 15:17:20|18206.26|18206.26|18206.26|18206.26|18206.26|18206.26|18206.26|18206.26|0
1642173450000|2022-01-14 15:17:30|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|0
1642173470000|2022-01-14 15:17:50|18200.59|18200.59|18190.55|18190.55|18200.59|18200.59|18190.55|18190.55|0
1642173480000|2022-01-14 15:18:00|18193.65|18193.65|18193.65|18193.65|18193.65|18193.65|18193.65|18193.65|0
1642173510000|2022-01-14 15:18:30|18193.1|18193.1|18190|18190|18193.1|18193.1|18190|18190|0
1642173520000|2022-01-14 15:18:40|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|0
1642173540000|2022-01-14 15:19:00|18190|18190|18190|18190|18193.1|18193.1|18190|18190|0
1642173550000|2022-01-14 15:19:10|18196.2|18196.2|18197.66|18197.66|18198.15|18198.15|18196.2|18196.2|0
1642173560000|2022-01-14 15:19:20|18198.21|18198.21|18192.56|18192.56|18198.76|18198.76|18192.56|18192.56|0
1642173570000|2022-01-14 15:19:30|18195.66|18195.66|18192.56|18192.56|18195.66|18195.66|18192.56|18192.56|0
1642173580000|2022-01-14 15:19:40|18195.66|18195.66|18195.66|18195.66|18195.66|18195.66|18195.66|18195.66|0
1642173590000|2022-01-14 15:19:50|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|0
1642173600000|2022-01-14 15:20:00|18206.41|18206.41|18196.64|18196.64|18206.41|18206.41|18196.64|18196.64|0
1642173620000|2022-01-14 15:20:20|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|0
1642173630000|2022-01-14 15:20:30|18196.64|18196.64|18199.73|18199.73|18199.73|18199.73|18193.54|18193.54|0
1642173640000|2022-01-14 15:20:40|18193.54|18193.54|18199.73|18199.73|18199.73|18199.73|18193.54|18193.54|0
1642173650000|2022-01-14 15:20:50|18183.65|18183.65|18183.65|18183.65|18183.65|18183.65|18177.45|18177.45|0
1642173670000|2022-01-14 15:21:10|18177.45|18177.45|18174.36|18174.36|18177.45|18177.45|18174.36|18174.36|0
1642173680000|2022-01-14 15:21:20|18180.55|18180.55|18180.55|18180.55|18180.55|18180.55|18180.55|18180.55|0
1642173700000|2022-01-14 15:21:40|18181.19|18181.19|18179.91|18179.91|18181.19|18181.19|18179.91|18179.91|0
1642173710000|2022-01-14 15:21:50|18180.46|18180.46|18186.12|18186.12|18189.22|18189.22|18180.46|18180.46|0
1642173730000|2022-01-14 15:22:10|18185.57|18185.57|18185.57|18185.57|18185.57|18185.57|18185.57|18185.57|0
1642173790000|2022-01-14 15:23:10|18188.67|18188.67|18186.74|18186.74|18188.67|18188.67|18186.74|18186.74|0
1642173800000|2022-01-14 15:23:20|18186.2|18186.2|18183.1|18183.1|18186.2|18186.2|18183.1|18183.1|0
1642173810000|2022-01-14 15:23:30|18186.2|18186.2|18186.2|18186.2|18186.2|18186.2|18186.2|18186.2|0
1642173820000|2022-01-14 15:23:40|18181.7|18181.7|18181.22|18181.22|18181.7|18181.7|18181.22|18181.22|0
1642173830000|2022-01-14 15:23:50|18183.85|18183.85|18180.75|18180.75|18183.85|18183.85|18177.66|18177.66|0
1642173840000|2022-01-14 15:24:00|18181.88|18181.88|18181.88|18181.88|18181.88|18181.88|18180.38|18180.38|0
1642173850000|2022-01-14 15:24:10|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|0
1642173860000|2022-01-14 15:24:20|18178.24|18178.24|18175.14|18175.14|18178.24|18178.24|18175.14|18175.14|0
1642173870000|2022-01-14 15:24:30|18178.24|18178.24|18178.24|18178.24|18178.24|18178.24|18178.24|18178.24|0
1642173880000|2022-01-14 15:24:40|18181.33|18181.33|18178.24|18178.24|18181.33|18181.33|18175.14|18175.14|0
1642173890000|2022-01-14 15:24:50|18175.14|18175.14|18172.04|18172.04|18175.14|18175.14|18172.04|18172.04|0
1642173920000|2022-01-14 15:25:20|18178.24|18178.24|18181.33|18181.33|18181.33|18181.33|18178.24|18178.24|0
1642173940000|2022-01-14 15:25:40|18184.43|18184.43|18184.43|18184.43|18184.43|18184.43|18184.43|18184.43|0
1642173950000|2022-01-14 15:25:50|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|0
1642173960000|2022-01-14 15:26:00|18182.43|18182.43|18182.43|18182.43|18182.43|18182.43|18182.43|18182.43|0
1642173970000|2022-01-14 15:26:10|18180.51|18180.51|18180.51|18180.51|18180.51|18180.51|18180.51|18180.51|0
1642173990000|2022-01-14 15:26:30|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|0
1642174000000|2022-01-14 15:26:40|18180.51|18180.51|18174.31|18174.31|18180.51|18180.51|18174.31|18174.31|0
1642174010000|2022-01-14 15:26:50|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|0
1642174040000|2022-01-14 15:27:20|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|0
1642174050000|2022-01-14 15:27:30|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|0
1642174060000|2022-01-14 15:27:40|18184.39|18184.39|18179.17|18179.17|18184.88|18184.88|18178.68|18178.68|0
1642174070000|2022-01-14 15:27:50|18182.27|18182.27|18185.42|18185.42|18185.42|18185.42|18182.27|18182.27|0
1642174080000|2022-01-14 15:28:00|18188.52|18188.52|18188.52|18188.52|18191.62|18191.62|18188.52|18188.52|0
1642174090000|2022-01-14 15:28:10|18191.62|18191.62|18192.9|18192.9|18196|18196|18191.62|18191.62|0
1642174100000|2022-01-14 15:28:20|18196|18196|18196|18196|18196|18196|18196|18196|0
1642174120000|2022-01-14 15:28:40|18192.9|18192.9|18192.9|18192.9|18192.9|18192.9|18192.9|18192.9|0
1642174130000|2022-01-14 15:28:50|18196|18196|18188.38|18188.38|18196|18196|18188.38|18188.38|0
1642174140000|2022-01-14 15:29:00|18182.19|18182.19|18187.21|18187.21|18187.21|18187.21|18182.19|18182.19|0
1642174150000|2022-01-14 15:29:10|18189.14|18189.14|18189.14|18189.14|18189.14|18189.14|18189.14|18189.14|0
1642174170000|2022-01-14 15:29:30|18188.16|18188.16|18188.16|18188.16|18188.16|18188.16|18185.07|18185.07|0
1642174180000|2022-01-14 15:29:40|18189.14|18189.14|18189.14|18189.14|18189.14|18189.14|18189.14|18189.14|0
1642174190000|2022-01-14 15:29:50|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|18189.63|0
1642174200000|2022-01-14 15:30:00|18190.17|18190.17|18193.27|18193.27|18193.27|18193.27|18187.08|18187.08|0
1642174220000|2022-01-14 15:30:20|18191.99|18191.99|18191.99|18191.99|18191.99|18191.99|18191.99|18191.99|0
1642174230000|2022-01-14 15:30:30|18185.79|18185.79|18188.89|18188.89|18188.89|18188.89|18185.79|18185.79|0
1642174250000|2022-01-14 15:30:50|18189.44|18189.44|18185.31|18185.31|18189.44|18189.44|18185.31|18185.31|0
1642174260000|2022-01-14 15:31:00|18185.86|18185.86|18186.03|18186.03|18186.03|18186.03|18185.48|18185.48|0
1642174270000|2022-01-14 15:31:10|18186.58|18186.58|18186.58|18186.58|18186.58|18186.58|18186.58|18186.58|0
1642174280000|2022-01-14 15:31:20|18187.12|18187.12|18188.22|18188.22|18188.22|18188.22|18187.12|18187.12|0
1642174290000|2022-01-14 15:31:30|18188.77|18188.77|18188.77|18188.77|18188.77|18188.77|18188.77|18188.77|0
1642174320000|2022-01-14 15:32:00|18189.26|18189.26|18189.26|18189.26|18189.26|18189.26|18189.26|18189.26|0
1642174330000|2022-01-14 15:32:10|18188.16|18188.16|18188.16|18188.16|18188.16|18188.16|18188.16|18188.16|0
1642174340000|2022-01-14 15:32:20|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|0
1642174360000|2022-01-14 15:32:40|18188.07|18188.07|18188.71|18188.71|18188.71|18188.71|18188.07|18188.07|0
1642174370000|2022-01-14 15:32:50|18187.61|18187.61|18185.97|18185.97|18187.61|18187.61|18185.97|18185.97|0
1642174380000|2022-01-14 15:33:00|18185.42|18185.42|18187.01|18187.01|18188.52|18188.52|18185.42|18185.42|0
1642174390000|2022-01-14 15:33:10|18180.82|18180.82|18177.72|18177.72|18180.82|18180.82|18177.72|18177.72|0
1642174430000|2022-01-14 15:33:50|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|0
1642174440000|2022-01-14 15:34:00|18183.91|18183.91|18180.82|18180.82|18187.01|18187.01|18180.82|18180.82|0
1642174460000|2022-01-14 15:34:20|18187.01|18187.01|18185.5|18185.5|18187.01|18187.01|18185.5|18185.5|0
1642174480000|2022-01-14 15:34:40|18194.26|18194.26|18194.26|18194.26|18194.26|18194.26|18188.07|18188.07|0
1642174490000|2022-01-14 15:34:50|18194.81|18194.81|18197.91|18197.91|18197.91|18197.91|18194.81|18194.81|0
1642174500000|2022-01-14 15:35:00|18197.53|18197.53|18197.53|18197.53|18197.53|18197.53|18197.53|18197.53|0
1642174510000|2022-01-14 15:35:10|18191.34|18191.34|18191.34|18191.34|18191.34|18191.34|18188.24|18188.24|0
1642174520000|2022-01-14 15:35:20|18188.24|18188.24|18186.72|18186.72|18188.24|18188.24|18186.72|18186.72|0
1642174550000|2022-01-14 15:35:50|18189.82|18189.82|18189.82|18189.82|18189.82|18189.82|18189.82|18189.82|0
1642174660000|2022-01-14 15:37:40|18187.25|18187.25|18190.83|18190.83|18190.83|18190.83|18187.25|18187.25|0
1642174680000|2022-01-14 15:38:00|18174.75|18174.75|18174.75|18174.75|18174.75|18174.75|18174.75|18174.75|0
1642174700000|2022-01-14 15:38:20|18177.85|18177.85|18177.85|18177.85|18177.85|18177.85|18177.85|18177.85|0
1642174720000|2022-01-14 15:38:40|18180.94|18180.94|18184.04|18184.04|18184.04|18184.04|18180.94|18180.94|0
1642174740000|2022-01-14 15:39:00|18187.13|18187.13|18185.85|18185.85|18187.13|18187.13|18185.85|18185.85|0
1642174750000|2022-01-14 15:39:10|18186.34|18186.34|18186.34|18186.34|18186.34|18186.34|18186.34|18186.34|0
1642174790000|2022-01-14 15:39:50|18186.89|18186.89|18177.6|18177.6|18186.89|18186.89|18177.6|18177.6|0
1642174800000|2022-01-14 15:40:00|18177.11|18177.11|18177.11|18177.11|18177.11|18177.11|18177.11|18177.11|0
1642174840000|2022-01-14 15:40:40|18174.85|18174.85|18173.18|18173.18|18174.85|18174.85|18173.18|18173.18|0
1642174850000|2022-01-14 15:40:50|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|0
1642174860000|2022-01-14 15:41:00|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|0
1642174870000|2022-01-14 15:41:10|18164.15|18164.15|18163.4|18163.4|18164.15|18164.15|18163.4|18163.4|0
1642174910000|2022-01-14 15:41:50|18162.3|18162.3|18162.3|18162.3|18162.3|18162.3|18162.3|18162.3|0
1642174920000|2022-01-14 15:42:00|18161.92|18161.92|18161.92|18161.92|18161.92|18161.92|18161.92|18161.92|0
1642174970000|2022-01-14 15:42:50|18158.83|18158.83|18158.83|18158.83|18158.83|18158.83|18158.83|18158.83|0
1642175000000|2022-01-14 15:43:20|18155.73|18155.73|18155.73|18155.73|18155.73|18155.73|18155.73|18155.73|0
1642175010000|2022-01-14 15:43:30|18154.45|18154.45|18154.45|18154.45|18154.45|18154.45|18154.45|18154.45|0
1642175020000|2022-01-14 15:43:40|18151.24|18151.24|18141.95|18141.95|18151.24|18151.24|18141.95|18141.95|0
1642175030000|2022-01-14 15:43:50|18148.14|18148.14|18141.95|18141.95|18148.14|18148.14|18141.95|18141.95|0
1642175050000|2022-01-14 15:44:10|18140.67|18140.67|18136.73|18136.73|18140.67|18140.67|18136.73|18136.73|0
1642175060000|2022-01-14 15:44:20|18137.11|18137.11|18137.11|18137.11|18137.11|18137.11|18137.11|18137.11|0
1642175090000|2022-01-14 15:44:50|18140.2|18140.2|18137.11|18137.11|18140.2|18140.2|18134.01|18134.01|0
1642175120000|2022-01-14 15:45:20|18137.59|18137.59|18138.72|18138.72|18138.72|18138.72|18137.59|18137.59|0
1642175130000|2022-01-14 15:45:30|18141.82|18141.82|18135.63|18135.63|18141.82|18141.82|18135.63|18135.63|0
1642175160000|2022-01-14 15:46:00|18138.72|18138.72|18135.63|18135.63|18138.72|18138.72|18135.63|18135.63|0
1642175190000|2022-01-14 15:46:30|18134.34|18134.34|18134.34|18134.34|18134.34|18134.34|18134.34|18134.34|0
1642175240000|2022-01-14 15:47:20|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|0
1642175250000|2022-01-14 15:47:30|18133.31|18133.31|18130.21|18130.21|18133.31|18133.31|18130.21|18130.21|0
1642175280000|2022-01-14 15:48:00|18127.11|18127.11|18127.11|18127.11|18127.11|18127.11|18127.11|18127.11|0
1642175290000|2022-01-14 15:48:10|18126.57|18126.57|18126.02|18126.02|18126.57|18126.57|18126.02|18126.02|0
1642175310000|2022-01-14 15:48:30|18126.5|18126.5|18126.5|18126.5|18126.5|18126.5|18126.5|18126.5|0
1642175330000|2022-01-14 15:48:50|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|0
1642175360000|2022-01-14 15:49:20|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|0
1642175400000|2022-01-14 15:50:00|18119.56|18119.56|18122.66|18122.66|18122.66|18122.66|18119.56|18119.56|0
1642175450000|2022-01-14 15:50:50|18119.56|18119.56|18119.56|18119.56|18119.56|18119.56|18119.56|18119.56|0
1642175470000|2022-01-14 15:51:10|18116.46|18116.46|18113.25|18113.25|18116.46|18116.46|18113.25|18113.25|0
1642175500000|2022-01-14 15:51:40|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|0
1642175510000|2022-01-14 15:51:50|18108.28|18108.28|18108.28|18108.28|18108.28|18108.28|18108.28|18108.28|0
1642175520000|2022-01-14 15:52:00|18106.63|18106.63|18106.63|18106.63|18106.63|18106.63|18106.63|18106.63|0
1642175530000|2022-01-14 15:52:10|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|0
1642175550000|2022-01-14 15:52:30|18098.48|18098.48|18098.48|18098.48|18098.48|18098.48|18098.48|18098.48|0
1642175560000|2022-01-14 15:52:40|18097.94|18097.94|18097.94|18097.94|18097.94|18097.94|18097.94|18097.94|0
1642175580000|2022-01-14 15:53:00|18097.39|18097.39|18104.56|18104.56|18104.56|18104.56|18097.39|18097.39|0
1642175590000|2022-01-14 15:53:10|18098.36|18098.36|18098.36|18098.36|18098.36|18098.36|18098.36|18098.36|0
1642175610000|2022-01-14 15:53:30|18095.27|18095.27|18095.27|18095.27|18095.27|18095.27|18095.27|18095.27|0
1642175680000|2022-01-14 15:54:40|18095.82|18095.82|18096.36|18096.36|18096.36|18096.36|18095.82|18095.82|0
1642175740000|2022-01-14 15:55:40|18098.25|18098.25|18099.34|18099.34|18099.34|18099.34|18098.25|18098.25|0
1642175830000|2022-01-14 15:57:10|18097.09|18097.09|18091.42|18091.42|18097.09|18097.09|18088.33|18088.33|0
1642175850000|2022-01-14 15:57:30|18088.33|18088.33|18088.33|18088.33|18088.33|18088.33|18088.33|18088.33|0
1642175900000|2022-01-14 15:58:20|18090.25|18090.25|18090.25|18090.25|18090.25|18090.25|18090.25|18090.25|0
1642175920000|2022-01-14 15:58:40|18089.15|18089.15|18089.15|18089.15|18089.15|18089.15|18089.15|18089.15|0
1642175930000|2022-01-14 15:58:50|18088.6|18088.6|18084.96|18084.96|18088.6|18088.6|18084.96|18084.96|0
1642175940000|2022-01-14 15:59:00|18083.86|18083.86|18083.86|18083.86|18083.86|18083.86|18083.86|18083.86|0
1642175950000|2022-01-14 15:59:10|18084.41|18084.41|18081.31|18081.31|18084.41|18084.41|18081.31|18081.31|0
1642175980000|2022-01-14 15:59:40|18082.07|18082.07|18082.07|18082.07|18082.07|18082.07|18082.07|18082.07|0
1642176000000|2022-01-14 16:00:00|18083.16|18083.16|18083.16|18083.16|18083.16|18083.16|18083.16|18083.16|0
1642176010000|2022-01-14 16:00:10|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|0
1642176020000|2022-01-14 16:00:20|18084.98|18084.98|18084.98|18084.98|18084.98|18084.98|18084.98|18084.98|0
1642176030000|2022-01-14 16:00:30|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|0
1642176050000|2022-01-14 16:00:50|18083.16|18083.16|18083.16|18083.16|18083.16|18083.16|18083.16|18083.16|0
1642176060000|2022-01-14 16:01:00|18083.54|18083.54|18085.37|18085.37|18085.37|18085.37|18083.54|18083.54|0
1642176070000|2022-01-14 16:01:10|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|0
1642176090000|2022-01-14 16:01:30|18085.37|18085.37|18088.01|18088.01|18088.01|18088.01|18085.37|18085.37|0
1642176110000|2022-01-14 16:01:50|18089.89|18089.89|18088.91|18088.91|18089.89|18089.89|18088.91|18088.91|0
1642176150000|2022-01-14 16:02:30|18087.78|18087.78|18087.03|18087.03|18087.78|18087.78|18086.65|18086.65|0
1642176160000|2022-01-14 16:02:40|18086.65|18086.65|18084.88|18084.88|18086.65|18086.65|18084.88|18084.88|0
1642176170000|2022-01-14 16:02:50|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|0
1642176180000|2022-01-14 16:03:00|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|0
1642176240000|2022-01-14 16:04:00|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|0
1642176270000|2022-01-14 16:04:30|18085.3|18085.3|18085.3|18085.3|18085.3|18085.3|18085.3|18085.3|0
1642176290000|2022-01-14 16:04:50|18086.4|18086.4|18085.85|18085.85|18086.4|18086.4|18085.85|18085.85|0
1642176300000|2022-01-14 16:05:00|18084.39|18084.39|18090.19|18090.19|18098.01|18098.01|18083.99|18083.99|0
1642176310000|2022-01-14 16:05:10|18090.83|18090.83|18090.83|18090.83|18090.83|18090.83|18090.83|18090.83|0
1642176340000|2022-01-14 16:05:40|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18090.83|18090.83|0
1642176360000|2022-01-14 16:06:00|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|0
1642176370000|2022-01-14 16:06:10|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|0
1642176380000|2022-01-14 16:06:20|18097.02|18097.02|18093.93|18093.93|18097.02|18097.02|18093.93|18093.93|0
1642176400000|2022-01-14 16:06:40|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|0
1642176410000|2022-01-14 16:06:50|18098|18098|18098|18098|18098|18098|18098|18098|0
1642176420000|2022-01-14 16:07:00|18098.49|18098.49|18100.08|18100.08|18100.08|18100.08|18097.51|18097.51|0
1642176430000|2022-01-14 16:07:10|18096.98|18096.98|18100.08|18100.08|18100.08|18100.08|18096.98|18096.98|0
1642176450000|2022-01-14 16:07:30|18099.33|18099.33|18097.07|18097.07|18099.33|18099.33|18097.07|18097.07|0
1642176460000|2022-01-14 16:07:40|18096.58|18096.58|18096.58|18096.58|18096.58|18096.58|18096.58|18096.58|0
1642176490000|2022-01-14 16:08:10|18095.94|18095.94|18095.94|18095.94|18095.94|18095.94|18095.94|18095.94|0
1642176500000|2022-01-14 16:08:20|18096.49|18096.49|18102.15|18102.15|18102.15|18102.15|18096.49|18096.49|0
1642176550000|2022-01-14 16:09:10|18095.96|18095.96|18095.96|18095.96|18095.96|18095.96|18095.96|18095.96|0
1642176560000|2022-01-14 16:09:20|18099.05|18099.05|18099.05|18099.05|18099.05|18099.05|18099.05|18099.05|0
1642176570000|2022-01-14 16:09:30|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|0
1642176590000|2022-01-14 16:09:50|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|0
1642176600000|2022-01-14 16:10:00|18097.13|18097.13|18097.13|18097.13|18097.13|18097.13|18097.13|18097.13|0
1642176620000|2022-01-14 16:10:20|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|0
1642176630000|2022-01-14 16:10:30|18097.13|18097.13|18096.49|18096.49|18097.13|18097.13|18096.49|18096.49|0
1642176680000|2022-01-14 16:11:20|18093.39|18093.39|18093.39|18093.39|18093.39|18093.39|18093.39|18093.39|0
1642176690000|2022-01-14 16:11:30|18092.75|18092.75|18089.65|18089.65|18092.75|18092.75|18089.65|18089.65|0
1642176700000|2022-01-14 16:11:40|18089.01|18089.01|18088.46|18088.46|18089.01|18089.01|18087.91|18087.91|0
1642176710000|2022-01-14 16:11:50|18085.36|18085.36|18081.89|18081.89|18085.36|18085.36|18081.14|18081.14|0
1642176720000|2022-01-14 16:12:00|18081.14|18081.14|18086.14|18086.14|18086.14|18086.14|18079.46|18079.46|0
1642176750000|2022-01-14 16:12:30|18079.95|18079.95|18083.05|18083.05|18083.05|18083.05|18079.95|18079.95|0
1642176780000|2022-01-14 16:13:00|18084.55|18084.55|18084.55|18084.55|18084.55|18084.55|18084.55|18084.55|0
1642176790000|2022-01-14 16:13:10|18083.42|18083.42|18085.52|18085.52|18085.52|18085.52|18083.05|18083.05|0
1642176800000|2022-01-14 16:13:20|18086.07|18086.07|18084.78|18084.78|18086.07|18086.07|18084.78|18084.78|0
1642176850000|2022-01-14 16:14:10|18078.59|18078.59|18078.59|18078.59|18078.59|18078.59|18078.59|18078.59|0
1642176860000|2022-01-14 16:14:20|18081.69|18081.69|18081.69|18081.69|18081.69|18081.69|18081.69|18081.69|0
1642176880000|2022-01-14 16:14:40|18083.33|18083.33|18083.33|18083.33|18083.33|18083.33|18082.79|18082.79|0
1642176890000|2022-01-14 16:14:50|18080.24|18080.24|18083.33|18083.33|18083.33|18083.33|18080.24|18080.24|0
1642176900000|2022-01-14 16:15:00|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|0
1642176910000|2022-01-14 16:15:10|18079.67|18079.67|18079.67|18079.67|18079.67|18079.67|18079.67|18079.67|0
1642176920000|2022-01-14 16:15:20|18080.22|18080.22|18080.22|18080.22|18080.22|18080.22|18080.22|18080.22|0
1642176950000|2022-01-14 16:15:50|18077.12|18077.12|18079.58|18079.58|18079.58|18079.58|18073.38|18073.38|0
1642176960000|2022-01-14 16:16:00|18080.33|18080.33|18079.69|18079.69|18080.33|18080.33|18079.69|18079.69|0
1642176970000|2022-01-14 16:16:10|18078.59|18078.59|18063.05|18063.05|18079.14|18079.14|18063.05|18063.05|0
1642176980000|2022-01-14 16:16:20|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|0
1642177010000|2022-01-14 16:16:50|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18056.75|18056.75|0
1642177020000|2022-01-14 16:17:00|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|0
1642177040000|2022-01-14 16:17:20|18057.3|18057.3|18060.39|18060.39|18060.39|18060.39|18057.3|18057.3|0
1642177060000|2022-01-14 16:17:40|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|0
1642177110000|2022-01-14 16:18:30|18064.04|18064.04|18063.06|18063.06|18064.04|18064.04|18063.06|18063.06|0
1642177120000|2022-01-14 16:18:40|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|0
1642177130000|2022-01-14 16:18:50|18062.03|18062.03|18058.93|18058.93|18062.03|18062.03|18058.93|18058.93|0
1642177140000|2022-01-14 16:19:00|18059.48|18059.48|18055.1|18055.1|18059.48|18059.48|18055.1|18055.1|0
1642177150000|2022-01-14 16:19:10|18052|18052|18051.63|18051.63|18055.1|18055.1|18048.53|18048.53|0
1642177160000|2022-01-14 16:19:20|18067.71|18067.71|18070.28|18070.28|18070.28|18070.28|18067.71|18067.71|0
1642177170000|2022-01-14 16:19:30|18054.19|18054.19|18070.28|18070.28|18070.28|18070.28|18054.19|18054.19|0
1642177190000|2022-01-14 16:19:50|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|0
1642177220000|2022-01-14 16:20:20|18073.92|18073.92|18071.96|18071.96|18075.05|18075.05|18071.96|18071.96|0
1642177230000|2022-01-14 16:20:30|18071.58|18071.58|18071.58|18071.58|18071.58|18071.58|18071.58|18071.58|0
1642177240000|2022-01-14 16:20:40|18074.68|18074.68|18074.68|18074.68|18074.68|18074.68|18074.68|18074.68|0
1642177260000|2022-01-14 16:21:00|18075.96|18075.96|18075.96|18075.96|18075.96|18075.96|18075.96|18075.96|0
1642177300000|2022-01-14 16:21:40|18069.77|18069.77|18072.86|18072.86|18072.86|18072.86|18069.77|18069.77|0
1642177310000|2022-01-14 16:21:50|18072.49|18072.49|18072.49|18072.49|18072.49|18072.49|18072.49|18072.49|0
1642177320000|2022-01-14 16:22:00|18072.11|18072.11|18072.11|18072.11|18072.11|18072.11|18072.11|18072.11|0
1642177330000|2022-01-14 16:22:10|18069.01|18069.01|18069.01|18069.01|18069.01|18069.01|18069.01|18069.01|0
1642177370000|2022-01-14 16:22:50|18070.3|18070.3|18070.3|18070.3|18070.3|18070.3|18070.3|18070.3|0
1642177380000|2022-01-14 16:23:00|18072.22|18072.22|18069.13|18069.13|18072.22|18072.22|18069.13|18069.13|0
1642177390000|2022-01-14 16:23:10|18070.25|18070.25|18070.25|18070.25|18070.25|18070.25|18070.25|18070.25|0
1642177400000|2022-01-14 16:23:20|18073.35|18073.35|18079.54|18079.54|18079.54|18079.54|18073.35|18073.35|0
1642177410000|2022-01-14 16:23:30|18079|18079|18080.95|18080.95|18080.95|18080.95|18079|18079|0
1642177420000|2022-01-14 16:23:40|18080.46|18080.46|18080.46|18080.46|18080.46|18080.46|18080.46|18080.46|0
1642177440000|2022-01-14 16:24:00|18079.97|18079.97|18079.97|18079.97|18079.97|18079.97|18079.97|18079.97|0
1642177450000|2022-01-14 16:24:10|18083.07|18083.07|18083.07|18083.07|18083.07|18083.07|18083.07|18083.07|0
1642177480000|2022-01-14 16:24:40|18082.32|18082.32|18082.32|18082.32|18082.32|18082.32|18082.32|18082.32|0
1642177500000|2022-01-14 16:25:00|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|0
1642177510000|2022-01-14 16:25:10|18078.73|18078.73|18081.28|18081.28|18081.28|18081.28|18075.09|18075.09|0
1642177550000|2022-01-14 16:25:50|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|0
1642177560000|2022-01-14 16:26:00|18081.28|18081.28|18081.28|18081.28|18081.28|18081.28|18078.18|18078.18|0
1642177570000|2022-01-14 16:26:10|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|18078.18|0
1642177590000|2022-01-14 16:26:30|18077.63|18077.63|18077.63|18077.63|18077.63|18077.63|18077.63|18077.63|0
1642177600000|2022-01-14 16:26:40|18061.55|18061.55|18058.37|18058.37|18061.55|18061.55|18058.37|18058.37|0
1642177610000|2022-01-14 16:26:50|18060.18|18060.18|18057.08|18057.08|18060.18|18060.18|18057.08|18057.08|0
1642177630000|2022-01-14 16:27:10|18060.18|18060.18|18060.18|18060.18|18060.18|18060.18|18060.18|18060.18|0
1642177640000|2022-01-14 16:27:20|18059.69|18059.69|18060.49|18060.49|18060.49|18060.49|18059.2|18059.2|0
1642177670000|2022-01-14 16:27:50|18061.99|18061.99|18062.74|18062.74|18062.74|18062.74|18059.65|18059.65|0
1642177680000|2022-01-14 16:28:00|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|0
1642177700000|2022-01-14 16:28:20|18056.55|18056.55|18056.55|18056.55|18056.55|18056.55|18056.55|18056.55|0
1642177710000|2022-01-14 16:28:30|18058.81|18058.81|18057.3|18057.3|18058.81|18058.81|18057.3|18057.3|0
1642177730000|2022-01-14 16:28:50|18056.02|18056.02|18056.02|18056.02|18056.02|18056.02|18056.02|18056.02|0
1642177740000|2022-01-14 16:29:00|18057.3|18057.3|18058.34|18058.34|18061.44|18061.44|18057.3|18057.3|0
1642177750000|2022-01-14 16:29:10|18061.44|18061.44|18059.02|18059.02|18061.44|18061.44|18059.02|18059.02|0
1642177760000|2022-01-14 16:29:20|18055.93|18055.93|18056.68|18056.68|18056.68|18056.68|18055.93|18055.93|0
1642177770000|2022-01-14 16:29:30|18055.18|18055.18|18052.08|18052.08|18055.18|18055.18|18052.08|18052.08|0
1642177780000|2022-01-14 16:29:40|18058.27|18058.27|18058.27|18058.27|18058.27|18058.27|18058.27|18058.27|0
1642177790000|2022-01-14 16:29:50|18061.37|18061.37|18064.46|18064.46|18064.46|18064.46|18061.37|18061.37|0
1642407300000|2022-01-17 08:15:00|18154.12|18154.12|18160.31|18160.31|18160.31|18160.31|18154.12|18154.12|0
1642407310000|2022-01-17 08:15:10|18169.6|18169.6|18188.2|18188.2|18188.2|18188.2|18169.6|18169.6|0
1642407330000|2022-01-17 08:15:30|18189.33|18189.33|18188.2|18188.2|18189.33|18189.33|18188.2|18188.2|0
1642407340000|2022-01-17 08:15:40|18191.3|18191.3|18197.49|18197.49|18197.49|18197.49|18191.3|18191.3|0
1642407360000|2022-01-17 08:16:00|18195.57|18195.57|18201.34|18201.34|18201.34|18201.34|18195.57|18195.57|0
1642407380000|2022-01-17 08:16:20|18198.25|18198.25|18198.25|18198.25|18198.25|18198.25|18198.25|18198.25|0
1642407400000|2022-01-17 08:16:40|18195.15|18195.15|18195.15|18195.15|18195.15|18195.15|18195.15|18195.15|0
1642407430000|2022-01-17 08:17:10|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|18188.96|0
1642407450000|2022-01-17 08:17:30|18179.55|18179.55|18177.91|18177.91|18179.55|18179.55|18177.91|18177.91|0
1642407490000|2022-01-17 08:18:10|18174.81|18174.81|18174.81|18174.81|18174.81|18174.81|18174.81|18174.81|0
1642407550000|2022-01-17 08:19:10|18190.3|18190.3|18190.3|18190.3|18190.3|18190.3|18190.3|18190.3|0
1642407570000|2022-01-17 08:19:30|18193.39|18193.39|18194.49|18194.49|18194.49|18194.49|18193.39|18193.39|0
1642407610000|2022-01-17 08:20:10|18197.59|18197.59|18208.66|18208.66|18208.66|18208.66|18197.59|18197.59|0
1642407620000|2022-01-17 08:20:20|18210.12|18210.12|18207.03|18207.03|18210.12|18210.12|18207.03|18207.03|0
1642407640000|2022-01-17 08:20:40|18210.23|18210.23|18209.7|18209.7|18210.23|18210.23|18207.14|18207.14|0
1642407670000|2022-01-17 08:21:10|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|0
1642407680000|2022-01-17 08:21:20|18212.05|18212.05|18212.05|18212.05|18212.05|18212.05|18212.05|18212.05|0
1642407690000|2022-01-17 08:21:30|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|0
1642407710000|2022-01-17 08:21:50|18210.24|18210.24|18207.03|18207.03|18210.24|18210.24|18207.03|18207.03|0
1642407750000|2022-01-17 08:22:30|18200.83|18200.83|18200.83|18200.83|18200.83|18200.83|18200.83|18200.83|0
1642407850000|2022-01-17 08:24:10|18199.7|18199.7|18199.7|18199.7|18199.7|18199.7|18199.7|18199.7|0
1642407860000|2022-01-17 08:24:20|18199.33|18199.33|18199.33|18199.33|18199.33|18199.33|18199.33|18199.33|0
1642407870000|2022-01-17 08:24:30|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|0
1642407890000|2022-01-17 08:24:50|18221.61|18221.61|18221.61|18221.61|18221.61|18221.61|18221.61|18221.61|0
1642407920000|2022-01-17 08:25:20|18220.14|18220.14|18226.34|18226.34|18226.34|18226.34|18220.14|18220.14|0
1642407930000|2022-01-17 08:25:30|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|18220.14|0
1642407940000|2022-01-17 08:25:40|18223.24|18223.24|18223.24|18223.24|18223.24|18223.24|18223.24|18223.24|0
1642407960000|2022-01-17 08:26:00|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|0
1642407970000|2022-01-17 08:26:10|18227.43|18227.43|18228.83|18228.83|18228.83|18228.83|18224.34|18224.34|0
1642407980000|2022-01-17 08:26:20|18222.64|18222.64|18222.64|18222.64|18222.64|18222.64|18222.64|18222.64|0
1642408010000|2022-01-17 08:26:50|18224.56|18224.56|18224.56|18224.56|18224.56|18224.56|18224.56|18224.56|0
1642408020000|2022-01-17 08:27:00|18227.77|18227.77|18237.06|18237.06|18237.06|18237.06|18227.77|18227.77|0
1642408030000|2022-01-17 08:27:10|18243.25|18243.25|18242.72|18242.72|18243.25|18243.25|18240.16|18240.16|0
1642408050000|2022-01-17 08:27:30|18238.87|18238.87|18238.87|18238.87|18238.87|18238.87|18238.87|18238.87|0
1642408080000|2022-01-17 08:28:00|18242.26|18242.26|18242.26|18242.26|18242.26|18242.26|18242.26|18242.26|0
1642408100000|2022-01-17 08:28:20|18236.07|18236.07|18232.97|18232.97|18236.07|18236.07|18232.97|18232.97|0
1642408120000|2022-01-17 08:28:40|18239.16|18239.16|18239.16|18239.16|18239.16|18239.16|18239.16|18239.16|0
1642408130000|2022-01-17 08:28:50|18239.91|18239.91|18239.54|18239.54|18239.91|18239.91|18239.54|18239.54|0
1642408140000|2022-01-17 08:29:00|18240.67|18240.67|18241.42|18241.42|18241.42|18241.42|18240.67|18240.67|0
1642408180000|2022-01-17 08:29:40|18241.8|18241.8|18241.8|18241.8|18241.8|18241.8|18241.8|18241.8|0
1642408200000|2022-01-17 08:30:00|18238.7|18238.7|18244.89|18244.89|18244.89|18244.89|18238.7|18238.7|0
1642408210000|2022-01-17 08:30:10|18243.39|18243.39|18241.51|18241.51|18243.39|18243.39|18241.51|18241.51|0
1642408220000|2022-01-17 08:30:20|18235.31|18235.31|18235.31|18235.31|18235.31|18235.31|18235.31|18235.31|0
1642408240000|2022-01-17 08:30:40|18243.3|18243.3|18246.4|18246.4|18246.4|18246.4|18243.3|18243.3|0
1642408270000|2022-01-17 08:31:10|18244.75|18244.75|18243.66|18243.66|18244.75|18244.75|18243.66|18243.66|0
1642408320000|2022-01-17 08:32:00|18227.57|18227.57|18227.57|18227.57|18227.57|18227.57|18227.57|18227.57|0
1642408330000|2022-01-17 08:32:10|18215.18|18215.18|18215.18|18215.18|18215.18|18215.18|18215.18|18215.18|0
1642408350000|2022-01-17 08:32:30|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|0
1642408360000|2022-01-17 08:32:40|18208.24|18208.24|18208.24|18208.24|18208.24|18208.24|18208.24|18208.24|0
1642408390000|2022-01-17 08:33:10|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|0
1642408420000|2022-01-17 08:33:40|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|0
1642408430000|2022-01-17 08:33:50|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|0
1642408440000|2022-01-17 08:34:00|18213.75|18213.75|18214.72|18214.72|18214.72|18214.72|18213.75|18213.75|0
1642408450000|2022-01-17 08:34:10|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|0
1642408460000|2022-01-17 08:34:20|18206.38|18206.38|18206.38|18206.38|18206.38|18206.38|18206.38|18206.38|0
1642408470000|2022-01-17 08:34:30|18207.66|18207.66|18198.37|18198.37|18207.66|18207.66|18198.37|18198.37|0
1642408480000|2022-01-17 08:34:40|18199.66|18199.66|18203.51|18203.51|18203.51|18203.51|18199.66|18199.66|0
1642408510000|2022-01-17 08:35:10|18200.41|18200.41|18197.31|18197.31|18200.41|18200.41|18197.31|18197.31|0
1642408550000|2022-01-17 08:35:50|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|0
1642408560000|2022-01-17 08:36:00|18189.84|18189.84|18189.84|18189.84|18189.84|18189.84|18189.84|18189.84|0
1642408570000|2022-01-17 08:36:10|18186.74|18186.74|18186.74|18186.74|18186.74|18186.74|18186.74|18186.74|0
1642408580000|2022-01-17 08:36:20|18184.55|18184.55|18184.55|18184.55|18184.55|18184.55|18184.55|18184.55|0
1642408600000|2022-01-17 08:36:40|18185.64|18185.64|18187.29|18187.29|18187.29|18187.29|18185.64|18185.64|0
1642408610000|2022-01-17 08:36:50|18178|18178|18174.58|18174.58|18178|18178|18174.58|18174.58|0
1642408630000|2022-01-17 08:37:10|18177.68|18177.68|18176.18|18176.18|18177.68|18177.68|18173.08|18173.08|0
1642408640000|2022-01-17 08:37:20|18173.61|18173.61|18175.53|18175.53|18175.53|18175.53|18173.61|18173.61|0
1642408650000|2022-01-17 08:37:30|18176.18|18176.18|18176.18|18176.18|18176.18|18176.18|18176.18|18176.18|0
1642408700000|2022-01-17 08:38:20|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|18182.37|0
1642408720000|2022-01-17 08:38:40|18188.56|18188.56|18191.66|18191.66|18191.66|18191.66|18188.56|18188.56|0
1642408750000|2022-01-17 08:39:10|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|0
1642408760000|2022-01-17 08:39:20|18184.18|18184.18|18183.54|18183.54|18184.18|18184.18|18183.54|18183.54|0
1642408810000|2022-01-17 08:40:10|18174.25|18174.25|18174.25|18174.25|18174.25|18174.25|18174.25|18174.25|0
1642408820000|2022-01-17 08:40:20|18171.15|18171.15|18177.35|18177.35|18177.35|18177.35|18171.15|18171.15|0
1642408850000|2022-01-17 08:40:50|18176.71|18176.71|18178.63|18178.63|18180.56|18180.56|18176.71|18176.71|0
1642408860000|2022-01-17 08:41:00|18181.73|18181.73|18184.82|18184.82|18184.82|18184.82|18181.73|18181.73|0
1642408880000|2022-01-17 08:41:20|18186.75|18186.75|18188.67|18188.67|18188.67|18188.67|18186.75|18186.75|0
1642408890000|2022-01-17 08:41:30|18180.56|18180.56|18180.56|18180.56|18180.56|18180.56|18180.56|18180.56|0
1642408910000|2022-01-17 08:41:50|18174.36|18174.36|18177.46|18177.46|18177.46|18177.46|18174.36|18174.36|0
1642408920000|2022-01-17 08:42:00|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|0
1642408930000|2022-01-17 08:42:10|18175.34|18175.34|18175.34|18175.34|18175.34|18175.34|18175.34|18175.34|0
1642408970000|2022-01-17 08:42:50|18172.77|18172.77|18173.41|18173.41|18173.41|18173.41|18168.92|18168.92|0
1642408980000|2022-01-17 08:43:00|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|0
1642408990000|2022-01-17 08:43:10|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|18175.12|0
1642409010000|2022-01-17 08:43:30|18172.02|18172.02|18175.12|18175.12|18175.12|18175.12|18172.02|18172.02|0
1642409020000|2022-01-17 08:43:40|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|0
1642409040000|2022-01-17 08:44:00|18183.23|18183.23|18185.8|18185.8|18185.8|18185.8|18183.23|18183.23|0
1642409060000|2022-01-17 08:44:20|18185.25|18185.25|18185.25|18185.25|18185.25|18185.25|18185.25|18185.25|0
1642409100000|2022-01-17 08:45:00|18182.04|18182.04|18182.04|18182.04|18182.04|18182.04|18182.04|18182.04|0
1642409130000|2022-01-17 08:45:30|18172.75|18172.75|18172.75|18172.75|18172.75|18172.75|18172.75|18172.75|0
1642409150000|2022-01-17 08:45:50|18166.56|18166.56|18166.56|18166.56|18166.56|18166.56|18166.56|18166.56|0
1642409160000|2022-01-17 08:46:00|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|0
1642409170000|2022-01-17 08:46:10|18162.82|18162.82|18162.82|18162.82|18162.82|18162.82|18162.82|18162.82|0
1642409200000|2022-01-17 08:46:40|18161.72|18161.72|18158.63|18158.63|18161.72|18161.72|18158.63|18158.63|0
1642409210000|2022-01-17 08:46:50|18159.27|18159.27|18148.47|18148.47|18159.27|18159.27|18148.47|18148.47|0
1642409220000|2022-01-17 08:47:00|18151.57|18151.57|18151.57|18151.57|18151.57|18151.57|18151.57|18151.57|0
1642409230000|2022-01-17 08:47:10|18154.67|18154.67|18154.67|18154.67|18154.67|18154.67|18154.67|18154.67|0
1642409260000|2022-01-17 08:47:40|18160.86|18160.86|18160.86|18160.86|18160.86|18160.86|18160.86|18160.86|0
1642409270000|2022-01-17 08:47:50|18158.6|18158.6|18158.6|18158.6|18158.6|18158.6|18158.6|18158.6|0
1642409280000|2022-01-17 08:48:00|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|0
1642409290000|2022-01-17 08:48:10|18160.11|18160.11|18161.99|18161.99|18161.99|18161.99|18160.11|18160.11|0
1642409300000|2022-01-17 08:48:20|18161.35|18161.35|18163.27|18163.27|18163.27|18163.27|18161.35|18161.35|0
1642409330000|2022-01-17 08:48:50|18163.92|18163.92|18163.92|18163.92|18163.92|18163.92|18163.92|18163.92|0
1642409340000|2022-01-17 08:49:00|18154.63|18154.63|18154.63|18154.63|18154.63|18154.63|18154.63|18154.63|0
1642409350000|2022-01-17 08:49:10|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|0
1642409380000|2022-01-17 08:49:40|18150.78|18150.78|18150.78|18150.78|18150.78|18150.78|18150.78|18150.78|0
1642409420000|2022-01-17 08:50:20|18147.68|18147.68|18136.71|18136.71|18147.68|18147.68|18136.71|18136.71|0
1642409440000|2022-01-17 08:50:40|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1642409450000|2022-01-17 08:50:50|18138.15|18138.15|18140.08|18140.08|18140.08|18140.08|18138.15|18138.15|0
1642409460000|2022-01-17 08:51:00|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|0
1642409470000|2022-01-17 08:51:10|18149.37|18149.37|18149.37|18149.37|18149.37|18149.37|18149.37|18149.37|0
1642409490000|2022-01-17 08:51:30|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|0
1642409520000|2022-01-17 08:52:00|18158.66|18158.66|18158.66|18158.66|18158.66|18158.66|18158.66|18158.66|0
1642409540000|2022-01-17 08:52:20|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|0
1642409560000|2022-01-17 08:52:40|18146.27|18146.27|18146.27|18146.27|18146.27|18146.27|18146.27|18146.27|0
1642409570000|2022-01-17 08:52:50|18148.84|18148.84|18148.84|18148.84|18148.84|18148.84|18148.84|18148.84|0
1642409580000|2022-01-17 08:53:00|18146.27|18146.27|18146.27|18146.27|18146.27|18146.27|18146.27|18146.27|0
1642409600000|2022-01-17 08:53:20|18143.17|18143.17|18141.22|18141.22|18143.17|18143.17|18141.22|18141.22|0
1642409610000|2022-01-17 08:53:30|18144.32|18144.32|18141.22|18141.22|18144.32|18144.32|18141.22|18141.22|0
1642409630000|2022-01-17 08:53:50|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|0
1642409640000|2022-01-17 08:54:00|18141.22|18141.22|18134.39|18134.39|18141.22|18141.22|18134.39|18134.39|0
1642409650000|2022-01-17 08:54:10|18137.48|18137.48|18137.48|18137.48|18137.48|18137.48|18137.48|18137.48|0
1642409670000|2022-01-17 08:54:30|18143.68|18143.68|18143.68|18143.68|18143.68|18143.68|18143.68|18143.68|0
1642409700000|2022-01-17 08:55:00|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|0
1642409720000|2022-01-17 08:55:20|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|0
1642409770000|2022-01-17 08:56:10|18143.03|18143.03|18136.84|18136.84|18143.03|18143.03|18136.84|18136.84|0
1642409850000|2022-01-17 08:57:30|18146.13|18146.13|18149.23|18149.23|18149.23|18149.23|18146.13|18146.13|0
1642409870000|2022-01-17 08:57:50|18152.32|18152.32|18152.32|18152.32|18152.32|18152.32|18152.32|18152.32|0
1642409880000|2022-01-17 08:58:00|18154.76|18154.76|18154.76|18154.76|18154.76|18154.76|18154.76|18154.76|0
1642409890000|2022-01-17 08:58:10|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|0
1642409900000|2022-01-17 08:58:20|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|0
1642409910000|2022-01-17 08:58:30|18160.92|18160.92|18156.42|18156.42|18160.92|18160.92|18156.42|18156.42|0
1642409920000|2022-01-17 08:58:40|18153.33|18153.33|18147.13|18147.13|18153.33|18153.33|18147.13|18147.13|0
1642409930000|2022-01-17 08:58:50|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|0
1642410000000|2022-01-17 09:00:00|18148.55|18148.55|18148.55|18148.55|18148.55|18148.55|18148.55|18148.55|0
1642410010000|2022-01-17 09:00:10|18150.75|18150.75|18151.3|18151.3|18151.3|18151.3|18150.75|18150.75|0
1642410030000|2022-01-17 09:00:30|18148.2|18148.2|18148.2|18148.2|18148.2|18148.2|18148.2|18148.2|0
1642410040000|2022-01-17 09:00:40|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|0
1642410070000|2022-01-17 09:01:10|18152.58|18152.58|18151.94|18151.94|18152.58|18152.58|18151.94|18151.94|0
1642410110000|2022-01-17 09:01:50|18148.84|18148.84|18148.84|18148.84|18148.84|18148.84|18148.84|18148.84|0
1642410120000|2022-01-17 09:02:00|18156.13|18156.13|18157.28|18157.28|18159.23|18159.23|18156.13|18156.13|0
1642410140000|2022-01-17 09:02:20|18157.82|18157.82|18160.92|18160.92|18160.92|18160.92|18157.82|18157.82|0
1642410170000|2022-01-17 09:02:50|18165.41|18165.41|18164.13|18164.13|18165.41|18165.41|18164.13|18164.13|0
1642410180000|2022-01-17 09:03:00|18161.03|18161.03|18161.03|18161.03|18161.03|18161.03|18161.03|18161.03|0
1642410190000|2022-01-17 09:03:10|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|0
1642410210000|2022-01-17 09:03:30|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|0
1642410230000|2022-01-17 09:03:50|18151.74|18151.74|18147.44|18147.44|18151.74|18151.74|18147.44|18147.44|0
1642410270000|2022-01-17 09:04:30|18143.67|18143.67|18144.34|18144.34|18150.53|18150.53|18143.67|18143.67|0
1642410290000|2022-01-17 09:04:50|18145.85|18145.85|18145.85|18145.85|18145.85|18145.85|18145.85|18145.85|0
1642410310000|2022-01-17 09:05:10|18147.73|18147.73|18147.73|18147.73|18147.73|18147.73|18147.73|18147.73|0
1642410320000|2022-01-17 09:05:20|18148.1|18148.1|18148.1|18148.1|18148.1|18148.1|18148.1|18148.1|0
1642410330000|2022-01-17 09:05:30|18145.01|18145.01|18145.01|18145.01|18145.01|18145.01|18145.01|18145.01|0
1642410340000|2022-01-17 09:05:40|18143.88|18143.88|18140.78|18140.78|18143.88|18143.88|18140.78|18140.78|0
1642410370000|2022-01-17 09:06:10|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|0
1642410380000|2022-01-17 09:06:20|18140.78|18140.78|18128.4|18128.4|18140.78|18140.78|18128.4|18128.4|0
1642410400000|2022-01-17 09:06:40|18126.14|18126.14|18117.38|18117.38|18126.14|18126.14|18117.38|18117.38|0
1642410420000|2022-01-17 09:07:00|18120.48|18120.48|18120.48|18120.48|18120.48|18120.48|18120.48|18120.48|0
1642410450000|2022-01-17 09:07:30|18123.58|18123.58|18126.67|18126.67|18126.67|18126.67|18123.58|18123.58|0
1642410460000|2022-01-17 09:07:40|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|0
1642410510000|2022-01-17 09:08:30|18127.43|18127.43|18128.71|18128.71|18128.71|18128.71|18126.79|18126.79|0
1642410540000|2022-01-17 09:09:00|18131.81|18131.81|18141.1|18141.1|18141.1|18141.1|18131.81|18131.81|0
1642410570000|2022-01-17 09:09:30|18157.18|18157.18|18157.18|18157.18|18157.18|18157.18|18157.18|18157.18|0
1642410580000|2022-01-17 09:09:40|18159.06|18159.06|18159.06|18159.06|18159.06|18159.06|18159.06|18159.06|0
1642410620000|2022-01-17 09:10:20|18160.19|18160.19|18155.06|18155.06|18160.19|18160.19|18155.06|18155.06|0
1642410660000|2022-01-17 09:11:00|18151.96|18151.96|18151.96|18151.96|18151.96|18151.96|18151.96|18151.96|0
1642410760000|2022-01-17 09:12:40|18145.77|18145.77|18148.87|18148.87|18148.87|18148.87|18145.77|18145.77|0
1642410830000|2022-01-17 09:13:50|18147.74|18147.74|18147.74|18147.74|18147.74|18147.74|18147.74|18147.74|0
1642410840000|2022-01-17 09:14:00|18149.99|18149.99|18155.35|18155.35|18155.35|18155.35|18149.99|18149.99|0
1642410850000|2022-01-17 09:14:10|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|0
1642410870000|2022-01-17 09:14:30|18156.1|18156.1|18153.01|18153.01|18156.1|18156.1|18146.81|18146.81|0
1642410880000|2022-01-17 09:14:40|18146.81|18146.81|18146.81|18146.81|18146.81|18146.81|18146.81|18146.81|0
1642410900000|2022-01-17 09:15:00|18149.91|18149.91|18149.91|18149.91|18149.91|18149.91|18149.91|18149.91|0
1642410930000|2022-01-17 09:15:30|18146.81|18146.81|18156.1|18156.1|18156.1|18156.1|18146.81|18146.81|0
1642410960000|2022-01-17 09:16:00|18154.82|18154.82|18157.92|18157.92|18157.92|18157.92|18154.82|18154.82|0
1642410990000|2022-01-17 09:16:30|18157.37|18157.37|18157.37|18157.37|18157.37|18157.37|18157.37|18157.37|0
1642411030000|2022-01-17 09:17:10|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|0
1642411050000|2022-01-17 09:17:30|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|0
1642411070000|2022-01-17 09:17:50|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|0
1642411170000|2022-01-17 09:19:30|18147.99|18147.99|18147.99|18147.99|18154.18|18154.18|18147.99|18147.99|0
1642411180000|2022-01-17 09:19:40|18143.85|18143.85|18142.35|18142.35|18143.85|18143.85|18142.35|18142.35|0
1642411210000|2022-01-17 09:20:10|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|0
1642411220000|2022-01-17 09:20:20|18151.64|18151.64|18159.76|18159.76|18159.76|18159.76|18151.64|18151.64|0
1642411310000|2022-01-17 09:21:50|18153.56|18153.56|18153.56|18153.56|18153.56|18153.56|18153.56|18153.56|0
1642411340000|2022-01-17 09:22:20|18165.95|18165.95|18173.1|18173.1|18173.1|18173.1|18165.95|18165.95|0
1642411380000|2022-01-17 09:23:00|18179.3|18179.3|18188.59|18188.59|18188.59|18188.59|18179.3|18179.3|0
1642411400000|2022-01-17 09:23:20|18191.6|18191.6|18191.6|18191.6|18191.6|18191.6|18191.6|18191.6|0
1642411410000|2022-01-17 09:23:30|18196.73|18196.73|18196.73|18196.73|18196.73|18196.73|18196.73|18196.73|0
1642411420000|2022-01-17 09:23:40|18212.81|18212.81|18212.81|18212.81|18212.81|18212.81|18212.81|18212.81|0
1642411450000|2022-01-17 09:24:10|18212.44|18212.44|18209.34|18209.34|18212.44|18212.44|18209.34|18209.34|0
1642411460000|2022-01-17 09:24:20|18206.24|18206.24|18199.56|18199.56|18206.24|18206.24|18199.56|18199.56|0
1642411490000|2022-01-17 09:24:50|18202.66|18202.66|18205.76|18205.76|18205.76|18205.76|18202.66|18202.66|0
1642411550000|2022-01-17 09:25:50|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|0
1642411580000|2022-01-17 09:26:20|18198.92|18198.92|18198.92|18198.92|18198.92|18198.92|18198.92|18198.92|0
1642411670000|2022-01-17 09:27:50|18202.02|18202.02|18202.02|18202.02|18202.02|18202.02|18202.02|18202.02|0
1642411750000|2022-01-17 09:29:10|18202.99|18202.99|18204.46|18204.46|18204.46|18204.46|18202.99|18202.99|0
1642411780000|2022-01-17 09:29:40|18210.65|18210.65|18208.73|18208.73|18211.93|18211.93|18208.73|18208.73|0
1642411790000|2022-01-17 09:29:50|18206.16|18206.16|18206.16|18206.16|18206.16|18206.16|18206.16|18206.16|0
1642411860000|2022-01-17 09:31:00|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1642411870000|2022-01-17 09:31:10|18199.97|18199.97|18199.97|18199.97|18199.97|18199.97|18199.97|18199.97|0
1642411920000|2022-01-17 09:32:00|18196.87|18196.87|18196.87|18196.87|18196.87|18196.87|18196.87|18196.87|0
1642411990000|2022-01-17 09:33:10|18194.24|18194.24|18192.95|18192.95|18194.24|18194.24|18192.95|18192.95|0
1642412010000|2022-01-17 09:33:30|18199.15|18199.15|18196.05|18196.05|18199.15|18199.15|18196.05|18196.05|0
1642412070000|2022-01-17 09:34:30|18199.15|18199.15|18199.15|18199.15|18199.15|18199.15|18199.15|18199.15|0
1642412080000|2022-01-17 09:34:40|18202.24|18202.24|18202.24|18202.24|18202.24|18202.24|18202.24|18202.24|0
1642412120000|2022-01-17 09:35:20|18201.15|18201.15|18198.05|18198.05|18201.15|18201.15|18198.05|18198.05|0
1642412200000|2022-01-17 09:36:40|18194.95|18194.95|18191.86|18191.86|18194.95|18194.95|18191.86|18191.86|0
1642412240000|2022-01-17 09:37:20|18190.39|18190.39|18190.39|18190.39|18190.39|18190.39|18190.39|18190.39|0
1642412260000|2022-01-17 09:37:40|18196.58|18196.58|18199.68|18199.68|18199.68|18199.68|18196.58|18196.58|0
1642412300000|2022-01-17 09:38:20|18205.87|18205.87|18208.97|18208.97|18208.97|18208.97|18205.87|18205.87|0
1642412310000|2022-01-17 09:38:30|18215.16|18215.16|18228.36|18228.36|18228.36|18228.36|18215.16|18215.16|0
1642412350000|2022-01-17 09:39:10|18215.97|18215.97|18212.87|18212.87|18215.97|18215.97|18212.87|18212.87|0
1642412360000|2022-01-17 09:39:20|18219.07|18219.07|18232.74|18232.74|18232.74|18232.74|18219.07|18219.07|0
1642412370000|2022-01-17 09:39:30|18235.83|18235.83|18235.83|18235.83|18235.83|18235.83|18235.83|18235.83|0
1642412410000|2022-01-17 09:40:10|18237.48|18237.48|18237.48|18237.48|18237.48|18237.48|18237.48|18237.48|0
1642412510000|2022-01-17 09:41:50|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|0
1642412530000|2022-01-17 09:42:10|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1642412540000|2022-01-17 09:42:20|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|0
1642412580000|2022-01-17 09:43:00|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1642412590000|2022-01-17 09:43:10|18233.9|18233.9|18233.9|18233.9|18236.99|18236.99|18233.9|18233.9|0
1642412610000|2022-01-17 09:43:30|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|0
1642412620000|2022-01-17 09:43:40|18238.21|18238.21|18238.21|18238.21|18238.21|18238.21|18238.21|18238.21|0
1642412630000|2022-01-17 09:43:50|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|0
1642412650000|2022-01-17 09:44:10|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|0
1642412670000|2022-01-17 09:44:30|18236.53|18236.53|18236.53|18236.53|18236.53|18236.53|18236.53|18236.53|0
1642412680000|2022-01-17 09:44:40|18230.34|18230.34|18230.34|18230.34|18230.34|18230.34|18230.34|18230.34|0
1642412780000|2022-01-17 09:46:20|18228.41|18228.41|18226.77|18226.77|18228.41|18228.41|18226.77|18226.77|0
1642412860000|2022-01-17 09:47:40|18218.65|18218.65|18218.65|18218.65|18218.65|18218.65|18218.65|18218.65|0
1642412920000|2022-01-17 09:48:40|18215.55|18215.55|18209.36|18209.36|18215.55|18215.55|18209.36|18209.36|0
1642412950000|2022-01-17 09:49:10|18218.65|18218.65|18221.74|18221.74|18221.74|18221.74|18218.65|18218.65|0
1642412990000|2022-01-17 09:49:50|18219.49|18219.49|18231.87|18231.87|18231.87|18231.87|18219.49|18219.49|0
1642413000000|2022-01-17 09:50:00|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|0
1642413080000|2022-01-17 09:51:20|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|0
1642413090000|2022-01-17 09:51:30|18221.12|18221.12|18218.02|18218.02|18221.12|18221.12|18218.02|18218.02|0
1642413120000|2022-01-17 09:52:00|18217.05|18217.05|18217.05|18217.05|18217.05|18217.05|18217.05|18217.05|0
1642413130000|2022-01-17 09:52:10|18210.85|18210.85|18210.85|18210.85|18210.85|18210.85|18210.85|18210.85|0
1642413140000|2022-01-17 09:52:20|18207.76|18207.76|18207.76|18207.76|18207.76|18207.76|18207.76|18207.76|0
1642413200000|2022-01-17 09:53:20|18206.25|18206.25|18205.5|18205.5|18206.25|18206.25|18205.5|18205.5|0
1642413210000|2022-01-17 09:53:30|18208.6|18208.6|18208.6|18208.6|18208.6|18208.6|18208.6|18208.6|0
1642413230000|2022-01-17 09:53:50|18211.69|18211.69|18211.69|18211.69|18211.69|18211.69|18211.69|18211.69|0
1642413250000|2022-01-17 09:54:10|18210.41|18210.41|18210.41|18210.41|18210.41|18210.41|18210.41|18210.41|0
1642413270000|2022-01-17 09:54:30|18209.13|18209.13|18206.03|18206.03|18209.13|18209.13|18206.03|18206.03|0
1642413280000|2022-01-17 09:54:40|18199.84|18199.84|18199.84|18199.84|18199.84|18199.84|18199.84|18199.84|0
1642413320000|2022-01-17 09:55:20|18206.03|18206.03|18206.03|18206.03|18206.03|18206.03|18206.03|18206.03|0
1642413360000|2022-01-17 09:56:00|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1642413380000|2022-01-17 09:56:20|18208.25|18208.25|18208.25|18208.25|18208.25|18208.25|18208.25|18208.25|0
1642413430000|2022-01-17 09:57:10|18198.97|18198.97|18198.97|18198.97|18198.97|18198.97|18198.97|18198.97|0
1642413470000|2022-01-17 09:57:50|18197.99|18197.99|18197.99|18197.99|18197.99|18197.99|18197.99|18197.99|0
1642413480000|2022-01-17 09:58:00|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|0
1642413510000|2022-01-17 09:58:30|18209.16|18209.16|18209.16|18209.16|18209.16|18209.16|18209.16|18209.16|0
1642413520000|2022-01-17 09:58:40|18211.09|18211.09|18211.09|18211.09|18211.09|18211.09|18211.09|18211.09|0
1642413530000|2022-01-17 09:58:50|18207.88|18207.88|18207.88|18207.88|18207.88|18207.88|18207.88|18207.88|0
1642413540000|2022-01-17 09:59:00|18204.78|18204.78|18204.78|18204.78|18204.78|18204.78|18204.78|18204.78|0
1642413570000|2022-01-17 09:59:30|18203.13|18203.13|18202.59|18202.59|18203.13|18203.13|18202.59|18202.59|0
1642413610000|2022-01-17 10:00:10|18202.21|18202.21|18208.4|18208.4|18208.4|18208.4|18202.21|18202.21|0
1642413660000|2022-01-17 10:01:00|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|0
1642413670000|2022-01-17 10:01:10|18200.17|18200.17|18200.17|18200.17|18200.17|18200.17|18200.17|18200.17|0
1642413710000|2022-01-17 10:01:50|18197.08|18197.08|18193.98|18193.98|18197.08|18197.08|18193.98|18193.98|0
1642413720000|2022-01-17 10:02:00|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|0
1642413780000|2022-01-17 10:03:00|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|0
1642413810000|2022-01-17 10:03:30|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|0
1642413820000|2022-01-17 10:03:40|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|0
1642413880000|2022-01-17 10:04:40|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|0
1642413960000|2022-01-17 10:06:00|18174.8|18174.8|18177.89|18177.89|18177.89|18177.89|18174.8|18174.8|0
1642414000000|2022-01-17 10:06:40|18171.7|18171.7|18180.99|18180.99|18180.99|18180.99|18171.7|18171.7|0
1642414010000|2022-01-17 10:06:50|18187.18|18187.18|18187.18|18187.18|18187.18|18187.18|18187.18|18187.18|0
1642414040000|2022-01-17 10:07:20|18177.89|18177.89|18180.99|18180.99|18180.99|18180.99|18177.89|18177.89|0
1642414060000|2022-01-17 10:07:40|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|0
1642414090000|2022-01-17 10:08:10|18184.64|18184.64|18184.64|18184.64|18184.64|18184.64|18184.64|18184.64|0
1642414130000|2022-01-17 10:08:50|18187.73|18187.73|18181.54|18181.54|18187.73|18187.73|18181.54|18181.54|0
1642414170000|2022-01-17 10:09:30|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|18178.44|0
1642414220000|2022-01-17 10:10:20|18180.37|18180.37|18180.37|18180.37|18180.37|18180.37|18180.37|18180.37|0
1642414230000|2022-01-17 10:10:30|18180.92|18180.92|18180.37|18180.37|18180.92|18180.92|18180.37|18180.37|0
1642414270000|2022-01-17 10:11:10|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|0
1642414290000|2022-01-17 10:11:30|18190.21|18190.21|18184.01|18184.01|18190.21|18190.21|18184.01|18184.01|0
1642414320000|2022-01-17 10:12:00|18187.11|18187.11|18187.11|18187.11|18187.11|18187.11|18187.11|18187.11|0
1642414350000|2022-01-17 10:12:30|18185.23|18185.23|18185.23|18185.23|18185.23|18185.23|18185.23|18185.23|0
1642414500000|2022-01-17 10:15:00|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|0
1642414510000|2022-01-17 10:15:10|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|0
1642414550000|2022-01-17 10:15:50|18184.48|18184.48|18193.77|18193.77|18193.77|18193.77|18184.48|18184.48|0
1642414560000|2022-01-17 10:16:00|18190.67|18190.67|18190.67|18190.67|18190.67|18190.67|18190.67|18190.67|0
1642414620000|2022-01-17 10:17:00|18196.86|18196.86|18203.06|18203.06|18203.06|18203.06|18196.86|18196.86|0
1642414650000|2022-01-17 10:17:30|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|0
1642414660000|2022-01-17 10:17:40|18200.07|18200.07|18200.07|18200.07|18200.07|18200.07|18200.07|18200.07|0
1642414670000|2022-01-17 10:17:50|18201.17|18201.17|18201.72|18201.72|18201.72|18201.72|18201.17|18201.17|0
1642414690000|2022-01-17 10:18:10|18198.62|18198.62|18198.62|18198.62|18198.62|18198.62|18198.62|18198.62|0
1642414720000|2022-01-17 10:18:40|18195.52|18195.52|18189.33|18189.33|18195.52|18195.52|18189.33|18189.33|0
1642414780000|2022-01-17 10:19:40|18187.4|18187.4|18187.95|18187.95|18187.95|18187.95|18187.4|18187.4|0
1642414790000|2022-01-17 10:19:50|18183.46|18183.46|18183.46|18183.46|18183.46|18183.46|18183.46|18183.46|0
1642414800000|2022-01-17 10:20:00|18186.67|18186.67|18187.95|18187.95|18187.95|18187.95|18186.67|18186.67|0
1642414830000|2022-01-17 10:20:30|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|0
1642414860000|2022-01-17 10:21:00|18187.42|18187.42|18187.42|18187.42|18187.42|18187.42|18187.42|18187.42|0
1642414890000|2022-01-17 10:21:30|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|0
1642414900000|2022-01-17 10:21:40|18187.24|18187.24|18187.24|18187.24|18187.24|18187.24|18187.24|18187.24|0
1642414960000|2022-01-17 10:22:40|18190.34|18190.34|18196.53|18196.53|18196.53|18196.53|18190.34|18190.34|0
1642414980000|2022-01-17 10:23:00|18199.17|18199.17|18199.54|18199.54|18199.54|18199.54|18199.17|18199.17|0
1642415010000|2022-01-17 10:23:30|18198.57|18198.57|18198.57|18198.57|18198.57|18198.57|18198.57|18198.57|0
1642415040000|2022-01-17 10:24:00|18200.49|18200.49|18200.49|18200.49|18200.49|18200.49|18200.49|18200.49|0
1642415060000|2022-01-17 10:24:20|18203.59|18203.59|18203.59|18203.59|18203.59|18203.59|18203.59|18203.59|0
1642415100000|2022-01-17 10:25:00|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|0
1642415150000|2022-01-17 10:25:50|18198.68|18198.68|18198.68|18198.68|18198.68|18198.68|18198.68|18198.68|0
1642415190000|2022-01-17 10:26:30|18198.19|18198.19|18198.19|18198.19|18198.19|18198.19|18198.19|18198.19|0
1642415200000|2022-01-17 10:26:40|18197.64|18197.64|18195.13|18195.13|18197.64|18197.64|18194|18194|0
1642415220000|2022-01-17 10:27:00|18197.01|18197.01|18193.91|18193.91|18197.01|18197.01|18193.91|18193.91|0
1642415230000|2022-01-17 10:27:10|18195.42|18195.42|18195.42|18195.42|18195.42|18195.42|18195.42|18195.42|0
1642415250000|2022-01-17 10:27:30|18196.06|18196.06|18194.93|18194.93|18196.06|18196.06|18194.93|18194.93|0
1642415260000|2022-01-17 10:27:40|18198.03|18198.03|18191.83|18191.83|18198.03|18198.03|18191.83|18191.83|0
1642415280000|2022-01-17 10:28:00|18191.28|18191.28|18192.41|18192.41|18192.41|18192.41|18191.28|18191.28|0
1642415300000|2022-01-17 10:28:20|18191.77|18191.77|18191.77|18191.77|18191.77|18191.77|18191.77|18191.77|0
1642415330000|2022-01-17 10:28:50|18193.7|18193.7|18191.77|18191.77|18193.7|18193.7|18191.77|18191.77|0
1642415340000|2022-01-17 10:29:00|18188.76|18188.76|18185.66|18185.66|18188.76|18188.76|18182.57|18182.57|0
1642415360000|2022-01-17 10:29:20|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|0
1642415430000|2022-01-17 10:30:30|18179.47|18179.47|18176.37|18176.37|18179.47|18179.47|18176.37|18176.37|0
1642415450000|2022-01-17 10:30:50|18169.43|18169.43|18167.61|18167.61|18169.43|18169.43|18167.61|18167.61|0
1642415470000|2022-01-17 10:31:10|18166.33|18166.33|18166.33|18166.33|18166.33|18166.33|18166.33|18166.33|0
1642415490000|2022-01-17 10:31:30|18165.23|18165.23|18165.23|18165.23|18165.23|18165.23|18165.23|18165.23|0
1642415510000|2022-01-17 10:31:50|18168.33|18168.33|18165.23|18165.23|18168.33|18168.33|18165.23|18165.23|0
1642415570000|2022-01-17 10:32:50|18162.6|18162.6|18162.98|18162.98|18164.1|18164.1|18153.69|18153.69|0
1642415600000|2022-01-17 10:33:20|18156.78|18156.78|18156.78|18156.78|18156.78|18156.78|18156.78|18156.78|0
1642415620000|2022-01-17 10:33:40|18153.69|18153.69|18150.59|18150.59|18153.69|18153.69|18150.59|18150.59|0
1642415630000|2022-01-17 10:33:50|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|0
1642415650000|2022-01-17 10:34:10|18147.38|18147.38|18147.38|18147.38|18147.38|18147.38|18147.38|18147.38|0
1642415670000|2022-01-17 10:34:30|18153.57|18153.57|18162.86|18162.86|18162.86|18162.86|18153.57|18153.57|0
1642415690000|2022-01-17 10:34:50|18150.48|18150.48|18156.67|18156.67|18156.67|18156.67|18150.48|18150.48|0
1642415740000|2022-01-17 10:35:40|18159.77|18159.77|18164.79|18164.79|18164.79|18164.79|18159.77|18159.77|0
1642415760000|2022-01-17 10:36:00|18148.7|18148.7|18142.51|18142.51|18148.7|18148.7|18142.51|18142.51|0
1642415770000|2022-01-17 10:36:10|18126.43|18126.43|18126.43|18126.43|18126.43|18126.43|18126.43|18126.43|0
1642415780000|2022-01-17 10:36:20|18121.16|18121.16|18120.4|18120.4|18121.16|18121.16|18120.4|18120.4|0
1642415800000|2022-01-17 10:36:40|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|0
1642415810000|2022-01-17 10:36:50|18117.31|18117.31|18117.31|18117.31|18117.31|18117.31|18117.31|18117.31|0
1642415830000|2022-01-17 10:37:10|18114.21|18114.21|18117.31|18117.31|18117.31|18117.31|18114.21|18114.21|0
1642415940000|2022-01-17 10:39:00|18114.21|18114.21|18114.21|18114.21|18114.21|18114.21|18114.21|18114.21|0
1642415990000|2022-01-17 10:39:50|18108.02|18108.02|18108.02|18108.02|18108.02|18108.02|18108.02|18108.02|0
1642416090000|2022-01-17 10:41:30|18104.92|18104.92|18097.6|18097.6|18104.92|18104.92|18097.6|18097.6|0
1642416100000|2022-01-17 10:41:40|18103.79|18103.79|18103.79|18103.79|18103.79|18103.79|18103.79|18103.79|0
1642416110000|2022-01-17 10:41:50|18104.43|18104.43|18104.43|18104.43|18104.43|18104.43|18104.43|18104.43|0
1642416150000|2022-01-17 10:42:30|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|0
1642416180000|2022-01-17 10:43:00|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|0
1642416230000|2022-01-17 10:43:50|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|0
1642416260000|2022-01-17 10:44:20|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|0
1642416270000|2022-01-17 10:44:30|18094.55|18094.55|18094.55|18094.55|18094.55|18094.55|18094.55|18094.55|0
1642416290000|2022-01-17 10:44:50|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|0
1642416330000|2022-01-17 10:45:30|18100.25|18100.25|18100.25|18100.25|18100.25|18100.25|18100.25|18100.25|0
1642416340000|2022-01-17 10:45:40|18103.35|18103.35|18103.35|18103.35|18103.35|18103.35|18103.35|18103.35|0
1642416390000|2022-01-17 10:46:30|18104.48|18104.48|18104.48|18104.48|18104.48|18104.48|18104.48|18104.48|0
1642416410000|2022-01-17 10:46:50|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|18105.6|0
1642416480000|2022-01-17 10:48:00|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|0
1642416500000|2022-01-17 10:48:20|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|0
1642416560000|2022-01-17 10:49:20|18108.03|18108.03|18107.48|18107.48|18108.03|18108.03|18106.39|18106.39|0
1642416570000|2022-01-17 10:49:30|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|0
1642416590000|2022-01-17 10:49:50|18100.74|18100.74|18097.64|18097.64|18100.74|18100.74|18097.64|18097.64|0
1642416620000|2022-01-17 10:50:20|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|0
1642416630000|2022-01-17 10:50:30|18108.03|18108.03|18108.58|18108.58|18108.58|18108.58|18108.03|18108.03|0
1642416710000|2022-01-17 10:51:50|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1642416730000|2022-01-17 10:52:10|18108.58|18108.58|18108.58|18108.58|18108.58|18108.58|18108.58|18108.58|0
1642416740000|2022-01-17 10:52:20|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1642416760000|2022-01-17 10:52:40|18102.39|18102.39|18102.39|18102.39|18102.39|18102.39|18102.39|18102.39|0
1642416810000|2022-01-17 10:53:30|18103.89|18103.89|18103.89|18103.89|18103.89|18103.89|18103.89|18103.89|0
1642416820000|2022-01-17 10:53:40|18091.51|18091.51|18097.7|18097.7|18097.7|18097.7|18091.51|18091.51|0
1642416880000|2022-01-17 10:54:40|18094.6|18094.6|18094.6|18094.6|18094.6|18094.6|18094.6|18094.6|0
1642416910000|2022-01-17 10:55:10|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|0
1642416960000|2022-01-17 10:56:00|18089.62|18089.62|18098.91|18098.91|18098.91|18098.91|18089.62|18089.62|0
1642416970000|2022-01-17 10:56:10|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18097.1|18097.1|0
1642416980000|2022-01-17 10:56:20|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|0
1642417020000|2022-01-17 10:57:00|18104.27|18104.27|18107.37|18107.37|18107.37|18107.37|18104.27|18104.27|0
1642417030000|2022-01-17 10:57:10|18109.01|18109.01|18109.01|18109.01|18109.01|18109.01|18109.01|18109.01|0
1642417040000|2022-01-17 10:57:20|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|0
1642417100000|2022-01-17 10:58:20|18103.11|18103.11|18100.01|18100.01|18103.11|18103.11|18100.01|18100.01|0
1642417110000|2022-01-17 10:58:30|18099.46|18099.46|18102.56|18102.56|18102.56|18102.56|18099.46|18099.46|0
1642417130000|2022-01-17 10:58:50|18098.05|18098.05|18098.05|18098.05|18098.05|18098.05|18098.05|18098.05|0
1642417140000|2022-01-17 10:59:00|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|0
1642417150000|2022-01-17 10:59:10|18117.23|18117.23|18117.23|18117.23|18117.23|18117.23|18117.23|18117.23|0
1642417200000|2022-01-17 11:00:00|18114.13|18114.13|18111.03|18111.03|18114.13|18114.13|18111.03|18111.03|0
1642417240000|2022-01-17 11:00:40|18107.18|18107.18|18105.9|18105.9|18107.18|18107.18|18105.9|18105.9|0
1642417280000|2022-01-17 11:01:20|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|0
1642417290000|2022-01-17 11:01:30|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|0
1642417360000|2022-01-17 11:02:40|18095.15|18095.15|18095.15|18095.15|18095.15|18095.15|18095.15|18095.15|0
1642417400000|2022-01-17 11:03:20|18094.66|18094.66|18097.76|18097.76|18097.76|18097.76|18094.66|18094.66|0
1642417460000|2022-01-17 11:04:20|18091.56|18091.56|18091.56|18091.56|18091.56|18091.56|18091.56|18091.56|0
1642417480000|2022-01-17 11:04:40|18092.2|18092.2|18090.92|18090.92|18092.2|18092.2|18090.92|18090.92|0
1642417500000|2022-01-17 11:05:00|18100.21|18100.21|18106.4|18106.4|18106.4|18106.4|18100.21|18100.21|0
1642417510000|2022-01-17 11:05:10|18109.5|18109.5|18114.06|18114.06|18114.06|18114.06|18109.5|18109.5|0
1642417520000|2022-01-17 11:05:20|18117.16|18117.16|18120.85|18120.85|18120.85|18120.85|18117.16|18117.16|0
1642417540000|2022-01-17 11:05:40|18117.76|18117.76|18128.51|18128.51|18128.51|18128.51|18117.76|18117.76|0
1642417560000|2022-01-17 11:06:00|18131.61|18131.61|18131.61|18131.61|18131.61|18131.61|18131.61|18131.61|0
1642417600000|2022-01-17 11:06:40|18128.51|18128.51|18128.51|18128.51|18128.51|18128.51|18128.51|18128.51|0
1642417650000|2022-01-17 11:07:30|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|0
1642417670000|2022-01-17 11:07:50|18125.9|18125.9|18125.9|18125.9|18125.9|18125.9|18125.9|18125.9|0
1642417710000|2022-01-17 11:08:30|18122.81|18122.81|18122.81|18122.81|18122.81|18122.81|18122.81|18122.81|0
1642417730000|2022-01-17 11:08:50|18121.34|18121.34|18112.05|18112.05|18121.34|18121.34|18112.05|18112.05|0
1642417740000|2022-01-17 11:09:00|18108.96|18108.96|18108.96|18108.96|18108.96|18108.96|18108.96|18108.96|0
1642417750000|2022-01-17 11:09:10|18105.86|18105.86|18102.76|18102.76|18105.86|18105.86|18102.76|18102.76|0
1642417760000|2022-01-17 11:09:20|18098.91|18098.91|18102.12|18102.12|18102.12|18102.12|18098.91|18098.91|0
1642417770000|2022-01-17 11:09:30|18105.22|18105.22|18108.31|18108.31|18108.31|18108.31|18105.22|18105.22|0
1642417780000|2022-01-17 11:09:40|18107.34|18107.34|18113.53|18113.53|18113.53|18113.53|18107.34|18107.34|0
1642417790000|2022-01-17 11:09:50|18115.46|18115.46|18116.1|18116.1|18116.1|18116.1|18115.46|18115.46|0
1642417860000|2022-01-17 11:11:00|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|0
1642417880000|2022-01-17 11:11:20|18099.64|18099.64|18099.64|18099.64|18099.64|18099.64|18099.64|18099.64|0
1642417900000|2022-01-17 11:11:40|18102.84|18102.84|18102.84|18102.84|18102.84|18102.84|18102.84|18102.84|0
1642417910000|2022-01-17 11:11:50|18103.49|18103.49|18094.2|18094.2|18103.49|18103.49|18094.2|18094.2|0
1642417920000|2022-01-17 11:12:00|18097.29|18097.29|18097.29|18097.29|18097.29|18097.29|18097.29|18097.29|0
1642417930000|2022-01-17 11:12:10|18099.86|18099.86|18097.29|18097.29|18099.86|18099.86|18097.29|18097.29|0
1642417990000|2022-01-17 11:13:10|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|0
1642418020000|2022-01-17 11:13:40|18092.91|18092.91|18092.91|18092.91|18092.91|18092.91|18092.91|18092.91|0
1642418030000|2022-01-17 11:13:50|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|0
1642418040000|2022-01-17 11:14:00|18093.07|18093.07|18093.07|18093.07|18093.07|18093.07|18093.07|18093.07|0
1642418100000|2022-01-17 11:15:00|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|0
1642418110000|2022-01-17 11:15:10|18088.84|18088.84|18088.84|18088.84|18088.84|18088.84|18088.84|18088.84|0
1642418200000|2022-01-17 11:16:40|18085.74|18085.74|18082.65|18082.65|18085.74|18085.74|18082.65|18082.65|0
1642418240000|2022-01-17 11:17:20|18082.1|18082.1|18082.1|18082.1|18082.1|18082.1|18082.1|18082.1|0
1642418260000|2022-01-17 11:17:40|18091.39|18091.39|18091.39|18091.39|18091.39|18091.39|18091.39|18091.39|0
1642418330000|2022-01-17 11:18:50|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|0
1642418340000|2022-01-17 11:19:00|18091.39|18091.39|18091.39|18091.39|18091.39|18091.39|18091.39|18091.39|0
1642418350000|2022-01-17 11:19:10|18085.2|18085.2|18091.39|18091.39|18091.39|18091.39|18085.2|18085.2|0
1642418400000|2022-01-17 11:20:00|18094.49|18094.49|18094.49|18094.49|18094.49|18094.49|18094.49|18094.49|0
1642418420000|2022-01-17 11:20:20|18085.2|18085.2|18085.2|18085.2|18085.2|18085.2|18085.2|18085.2|0
1642418510000|2022-01-17 11:21:50|18069.11|18069.11|18066.01|18066.01|18069.11|18069.11|18066.01|18066.01|0
1642418540000|2022-01-17 11:22:20|18059.82|18059.82|18062.92|18062.92|18062.92|18062.92|18059.82|18059.82|0
1642418560000|2022-01-17 11:22:40|18063.29|18063.29|18063.29|18063.29|18063.29|18063.29|18063.29|18063.29|0
1642418650000|2022-01-17 11:24:10|18065.22|18065.22|18065.86|18065.86|18065.86|18065.86|18065.22|18065.22|0
1642418660000|2022-01-17 11:24:20|18062.76|18062.76|18062.76|18062.76|18062.76|18062.76|18062.76|18062.76|0
1642418740000|2022-01-17 11:25:40|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1642418790000|2022-01-17 11:26:30|18067.79|18067.79|18067.79|18067.79|18067.79|18067.79|18067.79|18067.79|0
1642418830000|2022-01-17 11:27:10|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|0
1642418880000|2022-01-17 11:28:00|18058.5|18058.5|18058.5|18058.5|18058.5|18058.5|18058.5|18058.5|0
1642418920000|2022-01-17 11:28:40|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|0
1642418930000|2022-01-17 11:28:50|18061.59|18061.59|18055.57|18055.57|18061.59|18061.59|18055.57|18055.57|0
1642418980000|2022-01-17 11:29:40|18052.47|18052.47|18052.47|18052.47|18052.47|18052.47|18052.47|18052.47|0
1642419010000|2022-01-17 11:30:10|18055.04|18055.04|18058.14|18058.14|18058.14|18058.14|18055.04|18055.04|0
1642419020000|2022-01-17 11:30:20|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|0
1642419050000|2022-01-17 11:30:50|18058.14|18058.14|18058.14|18058.14|18058.14|18058.14|18058.14|18058.14|0
1642419060000|2022-01-17 11:31:00|18067.43|18067.43|18063.36|18063.36|18067.43|18067.43|18063.36|18063.36|0
1642419070000|2022-01-17 11:31:10|18062.71|18062.71|18062.71|18062.71|18062.71|18062.71|18062.71|18062.71|0
1642419090000|2022-01-17 11:31:30|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|0
1642419140000|2022-01-17 11:32:20|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|0
1642419190000|2022-01-17 11:33:10|18055.9|18055.9|18055.9|18055.9|18055.9|18055.9|18055.9|18055.9|0
1642419250000|2022-01-17 11:34:10|18049.71|18049.71|18049.71|18049.71|18049.71|18049.71|18049.71|18049.71|0
1642419260000|2022-01-17 11:34:20|18050.35|18050.35|18046.5|18046.5|18050.35|18050.35|18046.5|18046.5|0
1642419300000|2022-01-17 11:35:00|18055.79|18055.79|18052.69|18052.69|18055.79|18055.79|18052.69|18052.69|0
1642419310000|2022-01-17 11:35:10|18050.44|18050.44|18050.44|18050.44|18050.44|18050.44|18050.44|18050.44|0
1642419340000|2022-01-17 11:35:40|18047.34|18047.34|18047.34|18047.34|18047.34|18047.34|18047.34|18047.34|0
1642419350000|2022-01-17 11:35:50|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|0
1642419440000|2022-01-17 11:37:20|18044.79|18044.79|18041.7|18041.7|18044.79|18044.79|18041.7|18041.7|0
1642419540000|2022-01-17 11:39:00|18040.23|18040.23|18040.23|18040.23|18040.23|18040.23|18040.23|18040.23|0
1642419550000|2022-01-17 11:39:10|18037.13|18037.13|18034.04|18034.04|18037.13|18037.13|18034.04|18034.04|0
1642419590000|2022-01-17 11:39:50|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|0
1642419650000|2022-01-17 11:40:50|18051.41|18051.41|18051.41|18051.41|18051.41|18051.41|18051.41|18051.41|0
1642419670000|2022-01-17 11:41:10|18054.5|18054.5|18060.7|18060.7|18060.7|18060.7|18054.5|18054.5|0
1642419680000|2022-01-17 11:41:20|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|0
1642419770000|2022-01-17 11:42:50|18057.84|18057.84|18051.65|18051.65|18057.84|18057.84|18051.65|18051.65|0
1642419780000|2022-01-17 11:43:00|18050.89|18050.89|18057.09|18057.09|18057.09|18057.09|18050.89|18050.89|0
1642419800000|2022-01-17 11:43:20|18059.65|18059.65|18060.29|18060.29|18060.29|18060.29|18059.65|18059.65|0
1642419810000|2022-01-17 11:43:30|18061.58|18061.58|18061.58|18061.58|18061.58|18061.58|18061.58|18061.58|0
1642419830000|2022-01-17 11:43:50|18061.95|18061.95|18065.08|18065.08|18065.72|18065.72|18061.95|18061.95|0
1642419840000|2022-01-17 11:44:00|18074.37|18074.37|18072.6|18072.6|18074.37|18074.37|18072.6|18072.6|0
1642419850000|2022-01-17 11:44:10|18070.03|18070.03|18063.84|18063.84|18070.03|18070.03|18063.84|18063.84|0
1642419900000|2022-01-17 11:45:00|18047.75|18047.75|18047.75|18047.75|18047.75|18047.75|18047.75|18047.75|0
1642419910000|2022-01-17 11:45:10|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|0
1642419920000|2022-01-17 11:45:20|18050.85|18050.85|18050.2|18050.2|18050.85|18050.85|18050.2|18050.2|0
1642419950000|2022-01-17 11:45:50|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|18037.82|0
1642419970000|2022-01-17 11:46:10|18044.01|18044.01|18047.11|18047.11|18047.11|18047.11|18040.91|18040.91|0
1642419990000|2022-01-17 11:46:30|18050.2|18050.2|18053.3|18053.3|18053.3|18053.3|18050.2|18050.2|0
1642420040000|2022-01-17 11:47:20|18052.81|18052.81|18052.33|18052.33|18052.81|18052.81|18052.33|18052.33|0
1642420100000|2022-01-17 11:48:20|18046.13|18046.13|18049.23|18049.23|18049.23|18049.23|18046.13|18046.13|0
1642420110000|2022-01-17 11:48:30|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|0
1642420140000|2022-01-17 11:49:00|18049.23|18049.23|18049.23|18049.23|18049.23|18049.23|18049.23|18049.23|0
1642420180000|2022-01-17 11:49:40|18046.13|18046.13|18043.04|18043.04|18046.13|18046.13|18043.04|18043.04|0
1642420190000|2022-01-17 11:49:50|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|0
1642420260000|2022-01-17 11:51:00|18046.62|18046.62|18046.62|18046.62|18046.62|18046.62|18046.62|18046.62|0
1642420270000|2022-01-17 11:51:10|18043.41|18043.41|18047.26|18047.26|18047.26|18047.26|18043.41|18043.41|0
1642420280000|2022-01-17 11:51:20|18048.55|18048.55|18051|18051|18051|18051|18047.9|18047.9|0
1642420290000|2022-01-17 11:51:30|18054.1|18054.1|18059.61|18059.61|18059.61|18059.61|18054.1|18054.1|0
1642420310000|2022-01-17 11:51:50|18065.8|18065.8|18065.8|18065.8|18065.8|18065.8|18065.8|18065.8|0
1642420320000|2022-01-17 11:52:00|18062.7|18062.7|18063.19|18063.19|18063.19|18063.19|18062.7|18062.7|0
1642420340000|2022-01-17 11:52:20|18060.09|18060.09|18060.09|18060.09|18060.09|18060.09|18060.09|18060.09|0
1642420350000|2022-01-17 11:52:30|18058.59|18058.59|18058.59|18058.59|18058.59|18058.59|18058.59|18058.59|0
1642420390000|2022-01-17 11:53:10|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|0
1642420400000|2022-01-17 11:53:20|18049.3|18049.3|18043.11|18043.11|18049.3|18049.3|18043.11|18043.11|0
1642420410000|2022-01-17 11:53:30|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|0
1642420430000|2022-01-17 11:53:50|18051.11|18051.11|18051.11|18051.11|18051.11|18051.11|18051.11|18051.11|0
1642420440000|2022-01-17 11:54:00|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|0
1642420460000|2022-01-17 11:54:20|18051.75|18051.75|18051.75|18051.75|18051.75|18051.75|18051.75|18051.75|0
1642420510000|2022-01-17 11:55:10|18045.56|18045.56|18045.56|18045.56|18045.56|18045.56|18045.56|18045.56|0
1642420530000|2022-01-17 11:55:30|18048.66|18048.66|18048.66|18048.66|18048.66|18048.66|18048.66|18048.66|0
1642420560000|2022-01-17 11:56:00|18050.92|18050.92|18050.92|18050.92|18050.92|18050.92|18047.82|18047.82|0
1642420680000|2022-01-17 11:58:00|18047.82|18047.82|18050.92|18050.92|18050.92|18050.92|18047.82|18047.82|0
1642420720000|2022-01-17 11:58:40|18043.59|18043.59|18043.59|18043.59|18043.59|18043.59|18043.59|18043.59|0
1642420730000|2022-01-17 11:58:50|18037.4|18037.4|18037.4|18037.4|18037.4|18037.4|18037.4|18037.4|0
1642420770000|2022-01-17 11:59:30|18036.12|18036.12|18036.12|18036.12|18036.12|18036.12|18036.12|18036.12|0
1642420800000|2022-01-17 12:00:00|18033.02|18033.02|18036.12|18036.12|18036.12|18036.12|18033.02|18033.02|0
1642420870000|2022-01-17 12:01:10|18033.68|18033.68|18032.7|18032.7|18033.68|18033.68|18032.7|18032.7|0
1642420890000|2022-01-17 12:01:30|18023.41|18023.41|18023.41|18023.41|18023.41|18023.41|18023.41|18023.41|0
1642420900000|2022-01-17 12:01:40|18024.39|18024.39|18024.76|18024.76|18024.76|18024.76|18024.39|18024.39|0
1642420950000|2022-01-17 12:02:30|18034.05|18034.05|18035.98|18035.98|18035.98|18035.98|18034.05|18034.05|0
1642420980000|2022-01-17 12:03:00|18039.07|18039.07|18040.05|18040.05|18040.05|18040.05|18039.07|18039.07|0
1642420990000|2022-01-17 12:03:10|18043.15|18043.15|18046.73|18046.73|18046.73|18046.73|18043.15|18043.15|0
1642421010000|2022-01-17 12:03:30|18047.22|18047.22|18054.39|18054.39|18054.39|18054.39|18047.22|18047.22|0
1642421020000|2022-01-17 12:03:40|18057.6|18057.6|18055.67|18055.67|18057.6|18057.6|18055.67|18055.67|0
1642421090000|2022-01-17 12:04:50|18046.38|18046.38|18049.48|18049.48|18049.48|18049.48|18046.38|18046.38|0
1642421140000|2022-01-17 12:05:40|18052.58|18052.58|18052.58|18052.58|18052.58|18052.58|18052.58|18052.58|0
1642421150000|2022-01-17 12:05:50|18049.48|18049.48|18055.67|18055.67|18055.67|18055.67|18049.48|18049.48|0
1642421190000|2022-01-17 12:06:30|18054.39|18054.39|18054.39|18054.39|18054.39|18054.39|18054.39|18054.39|0
1642421240000|2022-01-17 12:07:20|18042|18042|18042|18042|18042|18042|18042|18042|0
1642421290000|2022-01-17 12:08:10|18039.07|18039.07|18040.05|18040.05|18040.05|18040.05|18039.07|18039.07|0
1642421310000|2022-01-17 12:08:30|18039.41|18039.41|18036.84|18036.84|18039.41|18039.41|18036.84|18036.84|0
1642421350000|2022-01-17 12:09:10|18043.04|18043.04|18049.23|18049.23|18049.23|18049.23|18043.04|18043.04|0
1642421370000|2022-01-17 12:09:30|18043.04|18043.04|18043.04|18043.04|18043.04|18043.04|18043.04|18043.04|0
1642421380000|2022-01-17 12:09:40|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|0
1642421440000|2022-01-17 12:10:40|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|0
1642421480000|2022-01-17 12:11:20|18043.86|18043.86|18038.83|18038.83|18043.86|18043.86|18038.83|18038.83|0
1642421520000|2022-01-17 12:12:00|18035.74|18035.74|18035.74|18035.74|18035.74|18035.74|18035.74|18035.74|0
1642421530000|2022-01-17 12:12:10|18038.83|18038.83|18038.83|18038.83|18038.83|18038.83|18038.83|18038.83|0
1642421560000|2022-01-17 12:12:40|18039.96|18039.96|18039.96|18039.96|18039.96|18039.96|18039.96|18039.96|0
1642421640000|2022-01-17 12:14:00|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|0
1642421680000|2022-01-17 12:14:40|18036.98|18036.98|18033.88|18033.88|18036.98|18036.98|18033.88|18033.88|0
1642421720000|2022-01-17 12:15:20|18040.08|18040.08|18043.17|18043.17|18043.17|18043.17|18040.08|18040.08|0
1642421760000|2022-01-17 12:16:00|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|0
1642421830000|2022-01-17 12:17:10|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|0
1642421840000|2022-01-17 12:17:20|18038.96|18038.96|18041|18041|18041|18041|18038.96|18038.96|0
1642421850000|2022-01-17 12:17:30|18038.43|18038.43|18038.43|18038.43|18038.43|18038.43|18038.43|18038.43|0
1642421910000|2022-01-17 12:18:30|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|0
1642421950000|2022-01-17 12:19:10|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|0
1642422030000|2022-01-17 12:20:30|18043.94|18043.94|18043.94|18043.94|18043.94|18043.94|18043.94|18043.94|0
1642422040000|2022-01-17 12:20:40|18046.51|18046.51|18046.51|18046.51|18046.51|18046.51|18046.51|18046.51|0
1642422080000|2022-01-17 12:21:20|18043.41|18043.41|18043.41|18043.41|18043.41|18043.41|18043.41|18043.41|0
1642422220000|2022-01-17 12:23:40|18055.8|18055.8|18055.8|18055.8|18055.8|18055.8|18055.8|18055.8|0
1642422230000|2022-01-17 12:23:50|18049.6|18049.6|18049.6|18049.6|18049.6|18049.6|18049.6|18049.6|0
1642422300000|2022-01-17 12:25:00|18046.51|18046.51|18049.6|18049.6|18049.6|18049.6|18046.51|18046.51|0
1642422350000|2022-01-17 12:25:50|18048.96|18048.96|18047.04|18047.04|18048.96|18048.96|18047.04|18047.04|0
1642422360000|2022-01-17 12:26:00|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|0
1642422410000|2022-01-17 12:26:50|18051.42|18051.42|18051.42|18051.42|18051.42|18051.42|18051.42|18051.42|0
1642422430000|2022-01-17 12:27:10|18053.34|18053.34|18050.24|18050.24|18053.34|18053.34|18050.24|18050.24|0
1642422450000|2022-01-17 12:27:30|18050.89|18050.89|18050.89|18050.89|18050.89|18050.89|18050.89|18050.89|0
1642422480000|2022-01-17 12:28:00|18049.6|18049.6|18047.04|18047.04|18049.6|18049.6|18047.04|18047.04|0
1642422490000|2022-01-17 12:28:10|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|0
1642422530000|2022-01-17 12:28:50|18047.04|18047.04|18046.39|18046.39|18047.04|18047.04|18046.39|18046.39|0
1642422540000|2022-01-17 12:29:00|18052.59|18052.59|18050.71|18050.71|18052.59|18052.59|18050.71|18050.71|0
1642422560000|2022-01-17 12:29:20|18050.22|18050.22|18057.39|18057.39|18058.31|18058.31|18050.22|18050.22|0
1642422580000|2022-01-17 12:29:40|18063.58|18063.58|18066.68|18066.68|18066.68|18066.68|18063.58|18063.58|0
1642422590000|2022-01-17 12:29:50|18069.78|18069.78|18072.98|18072.98|18072.98|18072.98|18069.78|18069.78|0
1642422600000|2022-01-17 12:30:00|18073.63|18073.63|18074.6|18074.6|18074.6|18074.6|18073.63|18073.63|0
1642422640000|2022-01-17 12:30:40|18073.32|18073.32|18073.32|18073.32|18073.32|18073.32|18073.32|18073.32|0
1642422660000|2022-01-17 12:31:00|18105.49|18105.49|18105.49|18105.49|18105.49|18105.49|18105.49|18105.49|0
1642422670000|2022-01-17 12:31:10|18096.2|18096.2|18096.2|18096.2|18096.2|18096.2|18096.2|18096.2|0
1642422700000|2022-01-17 12:31:40|18097.85|18097.85|18097.85|18097.85|18097.85|18097.85|18097.85|18097.85|0
1642422710000|2022-01-17 12:31:50|18091.65|18091.65|18090.37|18090.37|18091.65|18091.65|18090.37|18090.37|0
1642422760000|2022-01-17 12:32:40|18089.73|18089.73|18088.44|18088.44|18089.73|18089.73|18088.44|18088.44|0
1642422800000|2022-01-17 12:33:20|18085.35|18085.35|18085.35|18085.35|18085.35|18085.35|18085.35|18085.35|0
1642422910000|2022-01-17 12:35:10|18083.7|18083.7|18083.7|18083.7|18083.7|18083.7|18083.7|18083.7|0
1642422950000|2022-01-17 12:35:50|18082.24|18082.24|18082.24|18082.24|18091.53|18091.53|18082.24|18082.24|0
1642422980000|2022-01-17 12:36:20|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|0
1642423060000|2022-01-17 12:37:40|18085.33|18085.33|18089.07|18089.07|18089.07|18089.07|18085.33|18085.33|0
1642423120000|2022-01-17 12:38:40|18092.17|18092.17|18092.17|18092.17|18092.17|18092.17|18092.17|18092.17|0
1642423180000|2022-01-17 12:39:40|18089.07|18089.07|18089.07|18089.07|18089.07|18089.07|18089.07|18089.07|0
1642423290000|2022-01-17 12:41:30|18092.17|18092.17|18092.17|18092.17|18092.17|18092.17|18092.17|18092.17|0
1642423350000|2022-01-17 12:42:30|18089.07|18089.07|18089.07|18089.07|18089.07|18089.07|18089.07|18089.07|0
1642423380000|2022-01-17 12:43:00|18090.36|18090.36|18090.36|18090.36|18090.36|18090.36|18090.36|18090.36|0
1642423400000|2022-01-17 12:43:20|18092.28|18092.28|18092.28|18092.28|18092.28|18092.28|18092.28|18092.28|0
1642423410000|2022-01-17 12:43:30|18092.92|18092.92|18092.92|18092.92|18092.92|18092.92|18092.92|18092.92|0
1642423430000|2022-01-17 12:43:50|18091.64|18091.64|18091.64|18091.64|18091.64|18091.64|18091.64|18091.64|0
1642423440000|2022-01-17 12:44:00|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|0
1642423490000|2022-01-17 12:44:50|18095.22|18095.22|18095.22|18095.22|18095.22|18095.22|18095.22|18095.22|0
1642423500000|2022-01-17 12:45:00|18098.32|18098.32|18098.32|18098.32|18098.32|18098.32|18098.32|18098.32|0
1642423510000|2022-01-17 12:45:10|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|0
1642423590000|2022-01-17 12:46:30|18092.68|18092.68|18092.68|18092.68|18092.68|18092.68|18092.68|18092.68|0
1642423610000|2022-01-17 12:46:50|18096.06|18096.06|18096.06|18096.06|18096.06|18096.06|18096.06|18096.06|0
1642423660000|2022-01-17 12:47:40|18112.15|18112.15|18118.34|18118.34|18118.34|18118.34|18112.15|18112.15|0
1642423750000|2022-01-17 12:49:10|18115.24|18115.24|18112.15|18112.15|18115.24|18115.24|18112.15|18112.15|0
1642423760000|2022-01-17 12:49:20|18108.76|18108.76|18106.5|18106.5|18108.76|18108.76|18106.5|18106.5|0
1642423800000|2022-01-17 12:50:00|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|18108.39|0
1642423810000|2022-01-17 12:50:10|18109.14|18109.14|18106.79|18106.79|18109.89|18109.89|18106.79|18106.79|0
1642423820000|2022-01-17 12:50:20|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|0
1642423920000|2022-01-17 12:52:00|18115.53|18115.53|18115.53|18115.53|18115.53|18115.53|18115.53|18115.53|0
1642424000000|2022-01-17 12:53:20|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|0
1642424070000|2022-01-17 12:54:30|18115.53|18115.53|18115.53|18115.53|18115.53|18115.53|18115.53|18115.53|0
1642424080000|2022-01-17 12:54:40|18114.03|18114.03|18114.03|18114.03|18114.03|18114.03|18114.03|18114.03|0
1642424100000|2022-01-17 12:55:00|18110.93|18110.93|18107.84|18107.84|18110.93|18110.93|18107.84|18107.84|0
1642424230000|2022-01-17 12:57:10|18117.13|18117.13|18117.13|18117.13|18117.13|18117.13|18117.13|18117.13|0
1642424240000|2022-01-17 12:57:20|18120.89|18120.89|18119.38|18119.38|18120.89|18120.89|18119.38|18119.38|0
1642424260000|2022-01-17 12:57:40|18116.29|18116.29|18116.29|18116.29|18116.29|18116.29|18116.29|18116.29|0
1642424300000|2022-01-17 12:58:20|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|0
1642424330000|2022-01-17 12:58:50|18110.29|18110.29|18111.57|18111.57|18111.57|18111.57|18110.29|18110.29|0
1642424380000|2022-01-17 12:59:40|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|0
1642424400000|2022-01-17 13:00:00|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|0
1642424450000|2022-01-17 13:00:50|18109.01|18109.01|18102.81|18102.81|18109.01|18109.01|18102.81|18102.81|0
1642424530000|2022-01-17 13:02:10|18106.58|18106.58|18105.29|18105.29|18106.58|18106.58|18105.29|18105.29|0
1642424550000|2022-01-17 13:02:30|18102.2|18102.2|18102.2|18102.2|18102.2|18102.2|18102.2|18102.2|0
1642424560000|2022-01-17 13:02:40|18102.84|18102.84|18102.2|18102.2|18102.84|18102.84|18102.2|18102.2|0
1642424570000|2022-01-17 13:02:50|18101.56|18101.56|18107.75|18107.75|18107.75|18107.75|18101.56|18101.56|0
1642424580000|2022-01-17 13:03:00|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|0
1642424600000|2022-01-17 13:03:20|18117.04|18117.04|18121.75|18121.75|18121.75|18121.75|18117.04|18117.04|0
1642424610000|2022-01-17 13:03:30|18124.85|18124.85|18124.85|18124.85|18124.85|18124.85|18124.85|18124.85|0
1642424650000|2022-01-17 13:04:10|18127.95|18127.95|18127.95|18127.95|18127.95|18127.95|18127.95|18127.95|0
1642424690000|2022-01-17 13:04:50|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|0
1642424720000|2022-01-17 13:05:20|18119.2|18119.2|18119.2|18119.2|18119.2|18119.2|18119.2|18119.2|0
1642424780000|2022-01-17 13:06:20|18116.11|18116.11|18116.11|18116.11|18116.11|18116.11|18116.11|18116.11|0
1642424930000|2022-01-17 13:08:50|18116.86|18116.86|18116.86|18116.86|18116.86|18116.86|18116.86|18116.86|0
1642424940000|2022-01-17 13:09:00|18126.15|18126.15|18129.25|18129.25|18129.25|18129.25|18126.15|18126.15|0
1642424950000|2022-01-17 13:09:10|18131.17|18131.17|18131.17|18131.17|18131.17|18131.17|18131.17|18131.17|0
1642425020000|2022-01-17 13:10:20|18130.2|18130.2|18130.95|18130.95|18130.95|18130.95|18130.2|18130.2|0
1642425050000|2022-01-17 13:10:50|18127.85|18127.85|18127.85|18127.85|18127.85|18127.85|18127.85|18127.85|0
1642425060000|2022-01-17 13:11:00|18125.97|18125.97|18125.97|18125.97|18125.97|18125.97|18125.97|18125.97|0
1642425130000|2022-01-17 13:12:10|18122.87|18122.87|18122.87|18122.87|18122.87|18122.87|18122.87|18122.87|0
1642425230000|2022-01-17 13:13:50|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|0
1642425250000|2022-01-17 13:14:10|18131.41|18131.41|18131.41|18131.41|18131.41|18131.41|18131.41|18131.41|0
1642425300000|2022-01-17 13:15:00|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|0
1642425360000|2022-01-17 13:16:00|18120.99|18120.99|18120.99|18120.99|18120.99|18120.99|18120.99|18120.99|0
1642425380000|2022-01-17 13:16:20|18117.9|18117.9|18117.9|18117.9|18117.9|18117.9|18117.9|18117.9|0
1642425420000|2022-01-17 13:17:00|18118.27|18118.27|18118.27|18118.27|18118.27|18118.27|18118.27|18118.27|0
1642425430000|2022-01-17 13:17:10|18118.82|18118.82|18118.82|18118.82|18118.82|18118.82|18118.82|18118.82|0
1642425440000|2022-01-17 13:17:20|18119.95|18119.95|18123.05|18123.05|18123.05|18123.05|18119.95|18119.95|0
1642425500000|2022-01-17 13:18:20|18122.56|18122.56|18121.58|18121.58|18122.56|18122.56|18121.58|18121.58|0
1642425550000|2022-01-17 13:19:10|18124.68|18124.68|18125.85|18125.85|18127.78|18127.78|18124.68|18124.68|0
1642425650000|2022-01-17 13:20:50|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|0
1642425660000|2022-01-17 13:21:00|18118.9|18118.9|18119.55|18119.55|18119.55|18119.55|18118.9|18118.9|0
1642425690000|2022-01-17 13:21:30|18122.64|18122.64|18122.64|18122.64|18122.64|18122.64|18122.64|18122.64|0
1642425720000|2022-01-17 13:22:00|18122.15|18122.15|18122.15|18122.15|18122.15|18122.15|18122.15|18122.15|0
1642425730000|2022-01-17 13:22:10|18115.96|18115.96|18115.96|18115.96|18115.96|18115.96|18115.96|18115.96|0
1642425810000|2022-01-17 13:23:30|18112.86|18112.86|18113.62|18113.62|18113.62|18113.62|18112.86|18112.86|0
1642425850000|2022-01-17 13:24:10|18112.15|18112.15|18112.15|18112.15|18112.15|18112.15|18112.15|18112.15|0
1642425890000|2022-01-17 13:24:50|18105.96|18105.96|18102.86|18102.86|18105.96|18105.96|18102.86|18102.86|0
1642425900000|2022-01-17 13:25:00|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|0
1642425950000|2022-01-17 13:25:50|18100.72|18100.72|18100.72|18100.72|18100.72|18100.72|18100.72|18100.72|0
1642426090000|2022-01-17 13:28:10|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|0
1642426100000|2022-01-17 13:28:20|18103.14|18103.14|18103.14|18103.14|18103.14|18103.14|18103.14|18103.14|0
1642426140000|2022-01-17 13:29:00|18112.97|18112.97|18112.97|18112.97|18112.97|18112.97|18112.97|18112.97|0
1642426190000|2022-01-17 13:29:50|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|0
1642426240000|2022-01-17 13:30:40|18107.27|18107.27|18107.27|18107.27|18107.27|18107.27|18107.27|18107.27|0
1642426280000|2022-01-17 13:31:20|18110.37|18110.37|18110.37|18110.37|18110.37|18110.37|18110.37|18110.37|0
1642426320000|2022-01-17 13:32:00|18108.48|18108.48|18108|18108|18108.48|18108.48|18108|18108|0
1642426350000|2022-01-17 13:32:30|18105.39|18105.39|18108.48|18108.48|18108.48|18108.48|18105.39|18105.39|0
1642426360000|2022-01-17 13:32:40|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|0
1642426380000|2022-01-17 13:33:00|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|0
1642426390000|2022-01-17 13:33:10|18103.27|18103.27|18103.27|18103.27|18103.27|18103.27|18103.27|18103.27|0
1642426420000|2022-01-17 13:33:40|18109.46|18109.46|18109.95|18109.95|18109.95|18109.95|18109.46|18109.46|0
1642426480000|2022-01-17 13:34:40|18106.85|18106.85|18106.85|18106.85|18106.85|18106.85|18106.85|18106.85|0
1642426530000|2022-01-17 13:35:30|18105.87|18105.87|18105.87|18105.87|18105.87|18105.87|18105.87|18105.87|0
1642426560000|2022-01-17 13:36:00|18102.78|18102.78|18102.78|18102.78|18102.78|18102.78|18102.78|18102.78|0
1642426590000|2022-01-17 13:36:30|18099.68|18099.68|18099.68|18099.68|18099.68|18099.68|18099.68|18099.68|0
1642426610000|2022-01-17 13:36:50|18099.13|18099.13|18097.63|18097.63|18099.13|18099.13|18097.63|18097.63|0
1642426670000|2022-01-17 13:37:50|18097.14|18097.14|18097.14|18097.14|18097.14|18097.14|18097.14|18097.14|0
1642426690000|2022-01-17 13:38:10|18094.04|18094.04|18094.04|18094.04|18094.04|18094.04|18094.04|18094.04|0
1642426810000|2022-01-17 13:40:10|18090.95|18090.95|18090.95|18090.95|18090.95|18090.95|18090.95|18090.95|0
1642426830000|2022-01-17 13:40:30|18087.85|18087.85|18084.75|18084.75|18087.85|18087.85|18084.75|18084.75|0
1642426860000|2022-01-17 13:41:00|18087.85|18087.85|18086.87|18086.87|18087.85|18087.85|18086.87|18086.87|0
1642426890000|2022-01-17 13:41:30|18089.97|18089.97|18089.97|18089.97|18089.97|18089.97|18089.97|18089.97|0
1642426910000|2022-01-17 13:41:50|18093.07|18093.07|18093.07|18093.07|18093.07|18093.07|18093.07|18093.07|0
1642426940000|2022-01-17 13:42:20|18089.97|18089.97|18089.97|18089.97|18089.97|18089.97|18089.97|18089.97|0
1642426950000|2022-01-17 13:42:30|18089.42|18089.42|18089.42|18089.42|18089.42|18089.42|18089.42|18089.42|0
1642426960000|2022-01-17 13:42:40|18088.33|18088.33|18084.68|18084.68|18088.33|18088.33|18084.68|18084.68|0
1642426970000|2022-01-17 13:42:50|18082.8|18082.8|18082.8|18082.8|18082.8|18082.8|18082.8|18082.8|0
1642426980000|2022-01-17 13:43:00|18079.7|18079.7|18079.7|18079.7|18079.7|18079.7|18079.7|18079.7|0
1642427010000|2022-01-17 13:43:30|18077.14|18077.14|18080.34|18080.34|18080.34|18080.34|18077.14|18077.14|0
1642427050000|2022-01-17 13:44:10|18083.44|18083.44|18083.44|18083.44|18083.44|18083.44|18083.44|18083.44|0
1642427060000|2022-01-17 13:44:20|18084.08|18084.08|18084.08|18084.08|18084.08|18084.08|18084.08|18084.08|0
1642427070000|2022-01-17 13:44:30|18087.18|18087.18|18087.18|18087.18|18087.18|18087.18|18087.18|18087.18|0
1642427100000|2022-01-17 13:45:00|18084.08|18084.08|18084.08|18084.08|18084.08|18084.08|18084.08|18084.08|0
1642427110000|2022-01-17 13:45:10|18082.98|18082.98|18079.89|18079.89|18082.98|18082.98|18079.89|18079.89|0
1642427120000|2022-01-17 13:45:20|18079.25|18079.25|18079.25|18079.25|18079.25|18079.25|18079.25|18079.25|0
1642427130000|2022-01-17 13:45:30|18077.78|18077.78|18071.59|18071.59|18077.78|18077.78|18071.59|18071.59|0
1642427200000|2022-01-17 13:46:40|18068.49|18068.49|18065.4|18065.4|18068.49|18068.49|18065.4|18065.4|0
1642427240000|2022-01-17 13:47:20|18065.02|18065.02|18065.02|18065.02|18065.02|18065.02|18065.02|18065.02|0
1642427290000|2022-01-17 13:48:10|18061.92|18061.92|18061.92|18061.92|18061.92|18061.92|18061.92|18061.92|0
1642427320000|2022-01-17 13:48:40|18068.12|18068.12|18066.65|18066.65|18068.12|18068.12|18066.65|18066.65|0
1642427350000|2022-01-17 13:49:10|18060.46|18060.46|18060.46|18060.46|18060.46|18060.46|18060.46|18060.46|0
1642427400000|2022-01-17 13:50:00|18061.21|18061.21|18061.59|18061.59|18061.59|18061.59|18061.21|18061.21|0
1642427430000|2022-01-17 13:50:30|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|0
1642427510000|2022-01-17 13:51:50|18064.68|18064.68|18064.68|18064.68|18064.68|18064.68|18064.68|18064.68|0
1642427540000|2022-01-17 13:52:20|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|0
1642427590000|2022-01-17 13:53:10|18069.71|18069.71|18071.63|18071.63|18071.63|18071.63|18069.71|18069.71|0
1642427670000|2022-01-17 13:54:30|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|0
1642427690000|2022-01-17 13:54:50|18072.16|18072.16|18072.16|18072.16|18072.16|18072.16|18072.16|18072.16|0
1642427700000|2022-01-17 13:55:00|18065.97|18065.97|18072.16|18072.16|18072.16|18072.16|18065.97|18065.97|0
1642427710000|2022-01-17 13:55:10|18073.44|18073.44|18064.15|18064.15|18073.44|18073.44|18064.15|18064.15|0
1642427720000|2022-01-17 13:55:20|18063.06|18063.06|18062.02|18062.02|18063.06|18063.06|18062.02|18062.02|0
1642427730000|2022-01-17 13:55:30|18059.01|18059.01|18059.01|18059.01|18059.01|18059.01|18059.01|18059.01|0
1642427740000|2022-01-17 13:55:40|18062.11|18062.11|18062.11|18062.11|18062.11|18062.11|18062.11|18062.11|0
1642427750000|2022-01-17 13:55:50|18065.2|18065.2|18065.2|18065.2|18065.2|18065.2|18065.2|18065.2|0
1642427770000|2022-01-17 13:56:10|18065.58|18065.58|18065.58|18065.58|18066.13|18066.13|18065.58|18065.58|0
1642427780000|2022-01-17 13:56:20|18067.09|18067.09|18068.21|18068.21|18068.21|18068.21|18067.09|18067.09|0
1642427800000|2022-01-17 13:56:40|18071.31|18071.31|18074.41|18074.41|18074.41|18074.41|18071.31|18071.31|0
1642427820000|2022-01-17 13:57:00|18077.5|18077.5|18077.5|18077.5|18077.5|18077.5|18077.5|18077.5|0
1642427850000|2022-01-17 13:57:30|18078.48|18078.48|18078.48|18078.48|18078.48|18078.48|18078.48|18078.48|0
1642427860000|2022-01-17 13:57:40|18080.67|18080.67|18080.67|18080.67|18080.67|18080.67|18080.67|18080.67|0
1642427910000|2022-01-17 13:58:30|18077.58|18077.58|18077.58|18077.58|18077.58|18077.58|18077.58|18077.58|0
1642427930000|2022-01-17 13:58:50|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|0
1642427940000|2022-01-17 13:59:00|18077.09|18077.09|18077.09|18077.09|18077.09|18077.09|18077.09|18077.09|0
1642427960000|2022-01-17 13:59:20|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|0
1642428030000|2022-01-17 14:00:30|18073.99|18073.99|18073.99|18073.99|18073.99|18073.99|18073.99|18073.99|0
1642428060000|2022-01-17 14:01:00|18077.09|18077.09|18077.09|18077.09|18077.09|18077.09|18077.09|18077.09|0
1642428100000|2022-01-17 14:01:40|18073.99|18073.99|18072.35|18072.35|18073.99|18073.99|18072.35|18072.35|0
1642428110000|2022-01-17 14:01:50|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|0
1642428120000|2022-01-17 14:02:00|18067.33|18067.33|18067.33|18067.33|18067.33|18067.33|18067.33|18067.33|0
1642428130000|2022-01-17 14:02:10|18064.23|18064.23|18064.23|18064.23|18064.23|18064.23|18064.23|18064.23|0
1642428190000|2022-01-17 14:03:10|18070.42|18070.42|18070.42|18070.42|18070.42|18070.42|18070.42|18070.42|0
1642428240000|2022-01-17 14:04:00|18067.33|18067.33|18062.31|18062.31|18067.33|18067.33|18062.31|18062.31|0
1642428270000|2022-01-17 14:04:30|18059.21|18059.21|18059.21|18059.21|18062.31|18062.31|18059.21|18059.21|0
1642428360000|2022-01-17 14:06:00|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|0
1642428380000|2022-01-17 14:06:20|18068.01|18068.01|18068.01|18068.01|18068.01|18068.01|18068.01|18068.01|0
1642428390000|2022-01-17 14:06:30|18071.11|18071.11|18071.11|18071.11|18071.11|18071.11|18071.11|18071.11|0
1642428540000|2022-01-17 14:09:00|18073.67|18073.67|18073.67|18073.67|18073.67|18073.67|18073.67|18073.67|0
1642428590000|2022-01-17 14:09:50|18067.48|18067.48|18067.48|18067.48|18067.48|18067.48|18067.48|18067.48|0
1642428670000|2022-01-17 14:11:10|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|0
1642428690000|2022-01-17 14:11:30|18073.67|18073.67|18073.67|18073.67|18073.67|18073.67|18073.67|18073.67|0
1642428700000|2022-01-17 14:11:40|18076.77|18076.77|18076.77|18076.77|18076.77|18076.77|18076.77|18076.77|0
1642428720000|2022-01-17 14:12:00|18075.79|18075.79|18072.7|18072.7|18075.79|18075.79|18072.7|18072.7|0
1642428730000|2022-01-17 14:12:10|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|0
1642428790000|2022-01-17 14:13:10|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|0
1642428800000|2022-01-17 14:13:20|18072.32|18072.32|18072.32|18072.32|18072.32|18072.32|18072.32|18072.32|0
1642428820000|2022-01-17 14:13:40|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|0
1642428870000|2022-01-17 14:14:30|18077.01|18077.01|18067.72|18067.72|18077.01|18077.01|18067.72|18067.72|0
1642428960000|2022-01-17 14:16:00|18064.62|18064.62|18070.82|18070.82|18070.82|18070.82|18064.62|18064.62|0
1642428990000|2022-01-17 14:16:30|18068.93|18068.93|18068.93|18068.93|18068.93|18068.93|18068.93|18068.93|0
1642429010000|2022-01-17 14:16:50|18069.31|18069.31|18071.95|18071.95|18071.95|18071.95|18069.31|18069.31|0
1642429030000|2022-01-17 14:17:10|18078.14|18078.14|18078.14|18078.14|18078.14|18078.14|18078.14|18078.14|0
1642429090000|2022-01-17 14:18:10|18075.04|18075.04|18075.04|18075.04|18075.04|18075.04|18075.04|18075.04|0
1642429150000|2022-01-17 14:19:10|18076.55|18076.55|18076.55|18076.55|18076.55|18076.55|18076.55|18076.55|0
1642429230000|2022-01-17 14:20:30|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|0
1642429320000|2022-01-17 14:22:00|18072.9|18072.9|18072.9|18072.9|18072.9|18072.9|18072.9|18072.9|0
1642429360000|2022-01-17 14:22:40|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1642429370000|2022-01-17 14:22:50|18067.88|18067.88|18067.13|18067.13|18067.88|18067.88|18067.13|18067.13|0
1642429420000|2022-01-17 14:23:40|18073.32|18073.32|18070.22|18070.22|18073.32|18073.32|18070.22|18070.22|0
1642429460000|2022-01-17 14:24:20|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|0
1642429480000|2022-01-17 14:24:40|18051.04|18051.04|18034.96|18034.96|18051.04|18051.04|18034.96|18034.96|0
1642429500000|2022-01-17 14:25:00|18034.32|18034.32|18030.27|18030.27|18034.32|18034.32|18030.27|18030.27|0
1642429510000|2022-01-17 14:25:10|18029.73|18029.73|18029.73|18029.73|18029.73|18029.73|18029.73|18029.73|0
1642429520000|2022-01-17 14:25:20|18025.23|18025.23|18025.23|18025.23|18025.23|18025.23|18025.23|18025.23|0
1642429530000|2022-01-17 14:25:30|18024.69|18024.69|18021.59|18021.59|18024.69|18024.69|18021.59|18021.59|0
1642429570000|2022-01-17 14:26:10|18027.78|18027.78|18026.69|18026.69|18027.78|18027.78|18026.69|18026.69|0
1642429620000|2022-01-17 14:27:00|18010.6|18010.6|18011.7|18011.7|18011.7|18011.7|18010.6|18010.6|0
1642429650000|2022-01-17 14:27:30|18008.6|18008.6|18005.5|18005.5|18008.6|18008.6|18005.5|18005.5|0
1642429660000|2022-01-17 14:27:40|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|0
1642429760000|2022-01-17 14:29:20|18001.86|18001.86|18001.86|18001.86|18001.86|18001.86|18001.86|18001.86|0
1642429770000|2022-01-17 14:29:30|17998.65|17998.65|17998.65|17998.65|17998.65|17998.65|17998.65|17998.65|0
1642429790000|2022-01-17 14:29:50|17997|17997|17997|17997|17997|17997|17997|17997|0
1642429800000|2022-01-17 14:30:00|18013.09|18013.09|17980.92|17980.92|18013.09|18013.09|17948.75|17948.75|0
1642429810000|2022-01-17 14:30:10|17984.02|17984.02|17984.02|17984.02|17984.02|17984.02|17984.02|17984.02|0
1642429830000|2022-01-17 14:30:30|17987.11|17987.11|17987.11|17987.11|17987.11|17987.11|17987.11|17987.11|0
1642429840000|2022-01-17 14:30:40|17988.09|17988.09|17988.09|17988.09|17988.09|17988.09|17988.09|17988.09|0
1642429850000|2022-01-17 14:30:50|17990.01|17990.01|17990.01|17990.01|17990.01|17990.01|17990.01|17990.01|0
1642429860000|2022-01-17 14:31:00|17990.66|17990.66|17990.66|17990.66|17990.66|17990.66|17990.66|17990.66|0
1642429870000|2022-01-17 14:31:10|17991.3|17991.3|17991.3|17991.3|17991.3|17991.3|17991.3|17991.3|0
1642429880000|2022-01-17 14:31:20|17990.2|17990.2|17987.1|17987.1|17990.2|17990.2|17987.1|17987.1|0
1642429890000|2022-01-17 14:31:30|17988.39|17988.39|17988.39|17988.39|17988.39|17988.39|17988.39|17988.39|0
1642429900000|2022-01-17 14:31:40|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|0
1642429910000|2022-01-17 14:31:50|17981.16|17981.16|17981.16|17981.16|17981.16|17981.16|17981.16|17981.16|0
1642429920000|2022-01-17 14:32:00|17979.28|17979.28|17979.28|17979.28|17979.28|17979.28|17979.28|17979.28|0
1642429950000|2022-01-17 14:32:30|17995.36|17995.36|17995.36|17995.36|17995.36|17995.36|17995.36|17995.36|0
1642429970000|2022-01-17 14:32:50|18001.55|18001.55|18001.55|18001.55|18001.55|18001.55|18001.55|18001.55|0
1642429990000|2022-01-17 14:33:10|17997.7|17997.7|17997.7|17997.7|17997.7|17997.7|17997.7|17997.7|0
1642430050000|2022-01-17 14:34:10|17998.19|17998.19|17998.19|17998.19|17998.19|17998.19|17998.19|17998.19|0
1642430060000|2022-01-17 14:34:20|17995.1|17995.1|17995.1|17995.1|17995.1|17995.1|17995.1|17995.1|0
1642430070000|2022-01-17 14:34:30|18011.18|18011.18|18011.18|18011.18|18011.18|18011.18|18011.18|18011.18|0
1642430090000|2022-01-17 14:34:50|18012.28|18012.28|18012.28|18012.28|18012.28|18012.28|18012.28|18012.28|0
1642430130000|2022-01-17 14:35:30|18015.37|18015.37|18015.37|18015.37|18015.37|18015.37|18015.37|18015.37|0
1642430140000|2022-01-17 14:35:40|18016.5|18016.5|18026.81|18026.81|18032.59|18032.59|18016.5|18016.5|0
1642430150000|2022-01-17 14:35:50|18023.72|18023.72|18023.72|18023.72|18023.72|18023.72|18023.72|18023.72|0
1642430240000|2022-01-17 14:37:20|18026.81|18026.81|18046.79|18046.79|18046.79|18046.79|18026.81|18026.81|0
1642430250000|2022-01-17 14:37:30|18048.29|18048.29|18048.29|18048.29|18048.29|18048.29|18048.29|18048.29|0
1642430260000|2022-01-17 14:37:40|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|0
1642430290000|2022-01-17 14:38:10|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|0
1642430350000|2022-01-17 14:39:10|18039|18039|18045.2|18045.2|18045.2|18045.2|18039|18039|0
1642430400000|2022-01-17 14:40:00|18044.71|18044.71|18044.71|18044.71|18044.71|18044.71|18044.71|18044.71|0
1642430440000|2022-01-17 14:40:40|18038.52|18038.52|18038.89|18038.89|18038.89|18038.89|18038.52|18038.52|0
1642430510000|2022-01-17 14:41:50|18035.8|18035.8|18035.8|18035.8|18035.8|18035.8|18035.8|18035.8|0
1642430520000|2022-01-17 14:42:00|18034.82|18034.82|18034.82|18034.82|18034.82|18034.82|18034.82|18034.82|0
1642430540000|2022-01-17 14:42:20|18032.25|18032.25|18032.25|18032.25|18032.25|18032.25|18032.25|18032.25|0
1642430570000|2022-01-17 14:42:50|18029.16|18029.16|18029.16|18029.16|18029.16|18029.16|18029.16|18029.16|0
1642430580000|2022-01-17 14:43:00|18030.8|18030.8|18030.8|18030.8|18030.8|18030.8|18030.8|18030.8|0
1642430620000|2022-01-17 14:43:40|18032.73|18032.73|18032.73|18032.73|18032.73|18032.73|18032.73|18032.73|0
1642430640000|2022-01-17 14:44:00|18032.18|18032.18|18032.73|18032.73|18032.73|18032.73|18032.18|18032.18|0
1642430650000|2022-01-17 14:44:10|18033.21|18033.21|18033.21|18033.21|18033.21|18033.21|18033.21|18033.21|0
1642430680000|2022-01-17 14:44:40|18036.31|18036.31|18039.41|18039.41|18039.41|18039.41|18036.31|18036.31|0
1642430690000|2022-01-17 14:44:50|18038.86|18038.86|18038.86|18038.86|18038.86|18038.86|18038.86|18038.86|0
1642430750000|2022-01-17 14:45:50|18037.35|18037.35|18028.53|18028.53|18037.35|18037.35|18028.53|18028.53|0
1642430760000|2022-01-17 14:46:00|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|0
1642430780000|2022-01-17 14:46:20|18028.99|18028.99|18028.99|18028.99|18028.99|18028.99|18028.99|18028.99|0
1642430790000|2022-01-17 14:46:30|18031.55|18031.55|18031.55|18031.55|18031.55|18031.55|18031.55|18031.55|0
1642430800000|2022-01-17 14:46:40|18031.07|18031.07|18024.87|18024.87|18031.07|18031.07|18024.87|18024.87|0
1642430810000|2022-01-17 14:46:50|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|0
1642430820000|2022-01-17 14:47:00|18026.05|18026.05|18026.05|18026.05|18026.05|18026.05|18026.05|18026.05|0
1642430830000|2022-01-17 14:47:10|18025.67|18025.67|18025.67|18025.67|18025.67|18025.67|18025.67|18025.67|0
1642430840000|2022-01-17 14:47:20|18025.18|18025.18|18025.18|18025.18|18025.18|18025.18|18025.18|18025.18|0
1642430860000|2022-01-17 14:47:40|18022.08|18022.08|18012.79|18012.79|18022.08|18022.08|18012.79|18012.79|0
1642430870000|2022-01-17 14:47:50|18014.26|18014.26|18015.23|18015.23|18015.23|18015.23|18014.26|18014.26|0
1642430880000|2022-01-17 14:48:00|18012.14|18012.14|18010.67|18010.67|18012.14|18012.14|18010.67|18010.67|0
1642430890000|2022-01-17 14:48:10|18008.11|18008.11|18008.11|18008.11|18008.11|18008.11|18008.11|18008.11|0
1642430910000|2022-01-17 14:48:30|18003.97|18003.97|18004.72|18004.72|18004.72|18004.72|18003.97|18003.97|0
1642430930000|2022-01-17 14:48:50|18004.17|18004.17|18004.17|18004.17|18004.17|18004.17|18004.17|18004.17|0
1642430990000|2022-01-17 14:49:50|18007.27|18007.27|18007.27|18007.27|18007.27|18007.27|18007.27|18007.27|0
1642431000000|2022-01-17 14:50:00|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|0
1642431020000|2022-01-17 14:50:20|18013.46|18013.46|18016.67|18016.67|18016.67|18016.67|18013.46|18013.46|0
1642431030000|2022-01-17 14:50:30|18019.77|18019.77|18019.77|18019.77|18019.77|18019.77|18019.77|18019.77|0
1642431040000|2022-01-17 14:50:40|18022.86|18022.86|18022.86|18022.86|18022.86|18022.86|18022.86|18022.86|0
1642431050000|2022-01-17 14:50:50|18025.96|18025.96|18025.96|18025.96|18025.96|18025.96|18025.96|18025.96|0
1642431070000|2022-01-17 14:51:10|18022.86|18022.86|18019.66|18019.66|18022.86|18022.86|18019.66|18019.66|0
1642431080000|2022-01-17 14:51:20|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|0
1642431090000|2022-01-17 14:51:30|18020.48|18020.48|18023.57|18023.57|18023.57|18023.57|18020.48|18020.48|0
1642431100000|2022-01-17 14:51:40|18026.78|18026.78|18031.52|18031.52|18031.52|18031.52|18026.78|18026.78|0
1642431130000|2022-01-17 14:52:10|18033.03|18033.03|18042.41|18042.41|18042.41|18042.41|18033.03|18033.03|0
1642431140000|2022-01-17 14:52:20|18026.32|18026.32|18026.32|18026.32|18026.32|18026.32|18026.32|18026.32|0
1642431180000|2022-01-17 14:53:00|18020.13|18020.13|18017.03|18017.03|18020.13|18020.13|18017.03|18017.03|0
1642431190000|2022-01-17 14:53:10|18014.46|18014.46|18014.46|18014.46|18014.46|18014.46|18014.46|18014.46|0
1642431200000|2022-01-17 14:53:20|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|0
1642431210000|2022-01-17 14:53:30|18018.2|18018.2|18016.92|18016.92|18018.2|18018.2|18016.92|18016.92|0
1642431220000|2022-01-17 14:53:40|18007.63|18007.63|18007.63|18007.63|18007.63|18007.63|18007.63|18007.63|0
1642431300000|2022-01-17 14:55:00|18023.71|18023.71|18023.71|18023.71|18023.71|18023.71|18023.71|18023.71|0
1642431320000|2022-01-17 14:55:20|18020.62|18020.62|18021.59|18021.59|18021.59|18021.59|18020.62|18020.62|0
1642431360000|2022-01-17 14:56:00|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|0
1642431370000|2022-01-17 14:56:10|18017.95|18017.95|18017.95|18017.95|18017.95|18017.95|18017.95|18017.95|0
1642431390000|2022-01-17 14:56:30|18021.04|18021.04|18021.04|18021.04|18021.04|18021.04|18021.04|18021.04|0
1642431420000|2022-01-17 14:57:00|18020.4|18020.4|18019.76|18019.76|18020.4|18020.4|18019.12|18019.12|0
1642431440000|2022-01-17 14:57:20|18018.3|18018.3|18018.3|18018.3|18018.3|18018.3|18018.3|18018.3|0
1642431520000|2022-01-17 14:58:40|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|0
1642431540000|2022-01-17 14:59:00|18014.65|18014.65|18014.65|18014.65|18014.65|18014.65|18014.65|18014.65|0
1642431560000|2022-01-17 14:59:20|18011.56|18011.56|18017.75|18017.75|18017.75|18017.75|18011.56|18011.56|0
1642431570000|2022-01-17 14:59:30|18014.65|18014.65|18014.65|18014.65|18014.65|18014.65|18014.65|18014.65|0
1642431590000|2022-01-17 14:59:50|18011.56|18011.56|18011.56|18011.56|18011.56|18011.56|18011.56|18011.56|0
1642431600000|2022-01-17 15:00:00|18017.75|18017.75|18017.75|18017.75|18017.75|18017.75|18017.75|18017.75|0
1642431640000|2022-01-17 15:00:40|18016.62|18016.62|18016.62|18016.62|18016.62|18016.62|18016.62|18016.62|0
1642431650000|2022-01-17 15:00:50|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|0
1642431670000|2022-01-17 15:01:10|17997.44|17997.44|17997.44|17997.44|17997.44|17997.44|17997.44|17997.44|0
1642431700000|2022-01-17 15:01:40|18003.63|18003.63|18003.63|18003.63|18003.63|18003.63|18003.63|18003.63|0
1642431710000|2022-01-17 15:01:50|18004.91|18004.91|18002.99|18002.99|18004.91|18004.91|18002.99|18002.99|0
1642431750000|2022-01-17 15:02:30|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|0
1642431790000|2022-01-17 15:03:10|18000.87|18000.87|18000.87|18000.87|18000.87|18000.87|18000.87|18000.87|0
1642431810000|2022-01-17 15:03:30|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|0
1642431820000|2022-01-17 15:03:40|18008.71|18008.71|18009.81|18009.81|18009.81|18009.81|18008.71|18008.71|0
1642431830000|2022-01-17 15:03:50|18016|18016|18016|18016|18016|18016|18016|18016|0
1642431840000|2022-01-17 15:04:00|18016.37|18016.37|18018.26|18018.26|18018.26|18018.26|18016.37|18016.37|0
1642431850000|2022-01-17 15:04:10|18019.23|18019.23|18019.23|18019.23|18019.23|18019.23|18019.23|18019.23|0
1642431860000|2022-01-17 15:04:20|18019.72|18019.72|18029.01|18029.01|18029.01|18029.01|18019.72|18019.72|0
1642431900000|2022-01-17 15:05:00|18045.1|18045.1|18029.01|18029.01|18045.1|18045.1|18029.01|18029.01|0
1642431950000|2022-01-17 15:05:50|18026.38|18026.38|18026.38|18026.38|18026.38|18026.38|18026.38|18026.38|0
1642431960000|2022-01-17 15:06:00|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1642431980000|2022-01-17 15:06:20|18032.57|18032.57|18032.57|18032.57|18032.57|18032.57|18032.57|18032.57|0
1642432030000|2022-01-17 15:07:10|18034.49|18034.49|18034.49|18034.49|18034.49|18034.49|18034.49|18034.49|0
1642432110000|2022-01-17 15:08:30|18028.3|18028.3|18028.3|18028.3|18028.3|18028.3|18028.3|18028.3|0
1642432140000|2022-01-17 15:09:00|18027.32|18027.32|18026.68|18026.68|18027.32|18027.32|18026.68|18026.68|0
1642432260000|2022-01-17 15:11:00|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|0
1642432270000|2022-01-17 15:11:10|18023.1|18023.1|18022.61|18022.61|18023.1|18023.1|18022.61|18022.61|0
1642432350000|2022-01-17 15:12:30|18024.54|18024.54|18024.54|18024.54|18024.54|18024.54|18024.54|18024.54|0
1642432380000|2022-01-17 15:13:00|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|0
1642432440000|2022-01-17 15:14:00|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|0
1642432450000|2022-01-17 15:14:10|18029.74|18029.74|18029.74|18029.74|18029.74|18029.74|18029.74|18029.74|0
1642432470000|2022-01-17 15:14:30|18031.24|18031.24|18031.24|18031.24|18031.24|18031.24|18031.24|18031.24|0
1642432550000|2022-01-17 15:15:50|18032.37|18032.37|18032.37|18032.37|18032.37|18032.37|18032.37|18032.37|0
1642432600000|2022-01-17 15:16:40|18032.86|18032.86|18032.86|18032.86|18032.86|18032.86|18032.86|18032.86|0
1642432620000|2022-01-17 15:17:00|18039.05|18039.05|18039.05|18039.05|18039.05|18039.05|18039.05|18039.05|0
1642432640000|2022-01-17 15:17:20|18040.18|18040.18|18040.18|18040.18|18040.18|18040.18|18040.18|18040.18|0
1642432650000|2022-01-17 15:17:30|18033.99|18033.99|18033.99|18033.99|18033.99|18033.99|18033.99|18033.99|0
1642432680000|2022-01-17 15:18:00|18033.61|18033.61|18033.61|18033.61|18033.61|18033.61|18033.61|18033.61|0
1642432710000|2022-01-17 15:18:30|18034.1|18034.1|18034.1|18034.1|18034.1|18034.1|18034.1|18034.1|0
1642432780000|2022-01-17 15:19:40|18031|18031|18031|18031|18031|18031|18031|18031|0
1642432820000|2022-01-17 15:20:20|18032.29|18032.29|18032.29|18032.29|18032.29|18032.29|18032.29|18032.29|0
1642432830000|2022-01-17 15:20:30|18032.66|18032.66|18032.66|18032.66|18032.66|18032.66|18032.66|18032.66|0
1642432860000|2022-01-17 15:21:00|18029.57|18029.57|18029.57|18029.57|18029.57|18029.57|18029.57|18029.57|0
1642432870000|2022-01-17 15:21:10|18026.47|18026.47|18026.47|18026.47|18026.47|18026.47|18026.47|18026.47|0
1642432890000|2022-01-17 15:21:30|18025.34|18025.34|18025.34|18025.34|18025.34|18025.34|18025.34|18025.34|0
1642432910000|2022-01-17 15:21:50|18022.24|18022.24|18024.85|18024.85|18025.34|18025.34|18022.24|18022.24|0
1642432950000|2022-01-17 15:22:30|18023.57|18023.57|18023.57|18023.57|18023.57|18023.57|18023.57|18023.57|0
1642432990000|2022-01-17 15:23:10|18020.47|18020.47|18018.55|18018.55|18020.47|18020.47|18018.55|18018.55|0
1642433000000|2022-01-17 15:23:20|18017.91|18017.91|18016.62|18016.62|18017.91|18017.91|18016.62|18016.62|0
1642433020000|2022-01-17 15:23:40|18013.53|18013.53|18015.34|18015.34|18016.62|18016.62|18013.53|18013.53|0
1642433150000|2022-01-17 15:25:50|18018.44|18018.44|18021.53|18021.53|18021.53|18021.53|18018.44|18018.44|0
1642433200000|2022-01-17 15:26:40|18023.41|18023.41|18024.54|18024.54|18024.54|18024.54|18023.41|18023.41|0
1642433270000|2022-01-17 15:27:50|18027.64|18027.64|18027.64|18027.64|18027.64|18027.64|18027.64|18027.64|0
1642433290000|2022-01-17 15:28:10|18026.51|18026.51|18027.06|18027.06|18027.06|18027.06|18026.51|18026.51|0
1642433310000|2022-01-17 15:28:30|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|0
1642433320000|2022-01-17 15:28:40|18030.16|18030.16|18031.25|18031.25|18031.25|18031.25|18030.16|18030.16|0
1642433330000|2022-01-17 15:28:50|18034.35|18034.35|18035.81|18035.81|18035.81|18035.81|18034.35|18034.35|0
1642433340000|2022-01-17 15:29:00|18038.91|18038.91|18051.25|18051.25|18051.25|18051.25|18038.91|18038.91|0
1642433360000|2022-01-17 15:29:20|18057.45|18057.45|18057.45|18057.45|18057.45|18057.45|18057.45|18057.45|0
1642433370000|2022-01-17 15:29:30|18058|18058|18058|18058|18058|18058|18058|18058|0
1642433380000|2022-01-17 15:29:40|18061.09|18061.09|18064.19|18064.19|18064.19|18064.19|18061.09|18061.09|0
1642433390000|2022-01-17 15:29:50|18067.29|18067.29|18067.29|18067.29|18067.29|18067.29|18067.29|18067.29|0
1642433400000|2022-01-17 15:30:00|18072.65|18072.65|18083.23|18083.23|18083.23|18083.23|18069.56|18069.56|0
1642433410000|2022-01-17 15:30:10|18080.13|18080.13|18061.7|18061.7|18080.88|18080.88|18061.7|18061.7|0
1642433420000|2022-01-17 15:30:20|18060.73|18060.73|18059.75|18059.75|18060.73|18060.73|18059.75|18059.75|0
1642433430000|2022-01-17 15:30:30|18062.85|18062.85|18064.31|18064.31|18064.95|18064.95|18062.85|18062.85|0
1642433440000|2022-01-17 15:30:40|18067.41|18067.41|18067.41|18067.41|18067.41|18067.41|18067.41|18067.41|0
1642433450000|2022-01-17 15:30:50|18073.6|18073.6|18076.04|18076.04|18076.04|18076.04|18073.6|18073.6|0
1642433460000|2022-01-17 15:31:00|18079.14|18079.14|18084.42|18084.42|18084.42|18084.42|18079.14|18079.14|0
1642433470000|2022-01-17 15:31:10|18085.55|18085.55|18087.2|18087.2|18087.2|18087.2|18085.55|18085.55|0
1642433480000|2022-01-17 15:31:20|18081|18081|18081|18081|18081|18081|18081|18081|0
1642433490000|2022-01-17 15:31:30|18097.09|18097.09|18097.09|18097.09|18097.09|18097.09|18097.09|18097.09|0
1642433510000|2022-01-17 15:31:50|18093.99|18093.99|18094.48|18094.48|18094.48|18094.48|18093.99|18093.99|0
1642433520000|2022-01-17 15:32:00|18095.76|18095.76|18095.76|18095.76|18095.76|18095.76|18095.76|18095.76|0
1642433530000|2022-01-17 15:32:10|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|0
1642433550000|2022-01-17 15:32:30|18095.76|18095.76|18095.76|18095.76|18095.76|18095.76|18095.76|18095.76|0
1642433570000|2022-01-17 15:32:50|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|0
1642433580000|2022-01-17 15:33:00|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|0
1642433600000|2022-01-17 15:33:20|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|0
1642433620000|2022-01-17 15:33:40|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|0
1642433630000|2022-01-17 15:33:50|18090.56|18090.56|18093.66|18093.66|18093.66|18093.66|18090.56|18090.56|0
1642433640000|2022-01-17 15:34:00|18093.11|18093.11|18093.11|18093.11|18093.11|18093.11|18093.11|18093.11|0
1642433680000|2022-01-17 15:34:40|18093.6|18093.6|18101.3|18101.3|18101.78|18101.78|18093.6|18093.6|0
1642433690000|2022-01-17 15:34:50|18100.81|18100.81|18097.71|18097.71|18100.81|18100.81|18097.71|18097.71|0
1642433700000|2022-01-17 15:35:00|18103.91|18103.91|18107|18107|18107|18107|18103.91|18103.91|0
1642433710000|2022-01-17 15:35:10|18108.29|18108.29|18109.75|18109.75|18109.75|18109.75|18108.29|18108.29|0
1642433730000|2022-01-17 15:35:30|18103.56|18103.56|18109.75|18109.75|18109.75|18109.75|18103.56|18103.56|0
1642433750000|2022-01-17 15:35:50|18109.26|18109.26|18099.97|18099.97|18109.26|18109.26|18099.97|18099.97|0
1642433760000|2022-01-17 15:36:00|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|0
1642433770000|2022-01-17 15:36:10|18097.36|18097.36|18096.39|18096.39|18097.36|18097.36|18096.39|18096.39|0
1642433790000|2022-01-17 15:36:30|18093.29|18093.29|18093.29|18093.29|18093.29|18093.29|18093.29|18093.29|0
1642433800000|2022-01-17 15:36:40|18092.65|18092.65|18092.65|18092.65|18092.65|18092.65|18092.65|18092.65|0
1642433810000|2022-01-17 15:36:50|18095.75|18095.75|18095.75|18095.75|18095.75|18095.75|18095.75|18095.75|0
1642433830000|2022-01-17 15:37:10|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|0
1642433840000|2022-01-17 15:37:20|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|0
1642433880000|2022-01-17 15:38:00|18090.99|18090.99|18090.99|18090.99|18090.99|18090.99|18090.99|18090.99|0
1642433890000|2022-01-17 15:38:10|18097.18|18097.18|18081.1|18081.1|18097.18|18097.18|18081.1|18081.1|0
1642433900000|2022-01-17 15:38:20|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|0
1642433910000|2022-01-17 15:38:30|18081.1|18081.1|18081.1|18081.1|18081.1|18081.1|18081.1|18081.1|0
1642433940000|2022-01-17 15:39:00|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|0
1642433950000|2022-01-17 15:39:10|18084.68|18084.68|18087.78|18087.78|18087.78|18087.78|18084.68|18084.68|0
1642433960000|2022-01-17 15:39:20|18088.27|18088.27|18089.24|18089.24|18089.24|18089.24|18088.27|18088.27|0
1642434060000|2022-01-17 15:41:00|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|0
1642434070000|2022-01-17 15:41:10|18086.79|18086.79|18086.79|18086.79|18086.79|18086.79|18086.79|18086.79|0
1642434080000|2022-01-17 15:41:20|18102.87|18102.87|18102.87|18102.87|18102.87|18102.87|18102.87|18102.87|0
1642434090000|2022-01-17 15:41:30|18101.59|18101.59|18101.59|18101.59|18101.59|18101.59|18101.59|18101.59|0
1642434190000|2022-01-17 15:43:10|18095.4|18095.4|18094.09|18094.09|18095.4|18095.4|18094.09|18094.09|0
1642434200000|2022-01-17 15:43:20|18094.47|18094.47|18094.47|18094.47|18094.47|18094.47|18094.47|18094.47|0
1642434270000|2022-01-17 15:44:30|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|0
1642434280000|2022-01-17 15:44:40|18090.73|18090.73|18091.37|18091.37|18091.37|18091.37|18090.73|18090.73|0
1642434310000|2022-01-17 15:45:10|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|0
1642434410000|2022-01-17 15:46:50|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|0
1642434450000|2022-01-17 15:47:30|18093.3|18093.3|18090.2|18090.2|18093.3|18093.3|18090.2|18090.2|0
1642434470000|2022-01-17 15:47:50|18093.3|18093.3|18093.3|18093.3|18093.3|18093.3|18093.3|18093.3|0
1642434510000|2022-01-17 15:48:30|18092.17|18092.17|18089.56|18089.56|18092.55|18092.55|18089.56|18089.56|0
1642434570000|2022-01-17 15:49:30|18083.37|18083.37|18082.61|18082.61|18083.37|18083.37|18082.61|18082.61|0
1642434640000|2022-01-17 15:50:40|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|0
1642434660000|2022-01-17 15:51:00|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|0
1642434720000|2022-01-17 15:52:00|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|0
1642434790000|2022-01-17 15:53:10|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|0
1642434810000|2022-01-17 15:53:30|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|0
1642434900000|2022-01-17 15:55:00|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|0
1642434960000|2022-01-17 15:56:00|18084.37|18084.37|18084.37|18084.37|18084.37|18084.37|18084.37|18084.37|0
1642434980000|2022-01-17 15:56:20|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|0
1642434990000|2022-01-17 15:56:30|18099.18|18099.18|18099.82|18099.82|18099.82|18099.82|18099.18|18099.18|0
1642435040000|2022-01-17 15:57:20|18098.54|18098.54|18098.54|18098.54|18098.54|18098.54|18098.54|18098.54|0
1642435080000|2022-01-17 15:58:00|18097.41|18097.41|18097.41|18097.41|18097.41|18097.41|18097.41|18097.41|0
1642435160000|2022-01-17 15:59:20|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|0
1642435200000|2022-01-17 16:00:00|18081.87|18081.87|18083.15|18083.15|18083.15|18083.15|18081.87|18081.87|0
1642435320000|2022-01-17 16:02:00|18081.23|18081.23|18081.23|18081.23|18081.23|18081.23|18081.23|18081.23|0
1642435380000|2022-01-17 16:03:00|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|0
1642435390000|2022-01-17 16:03:10|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|0
1642435400000|2022-01-17 16:03:20|18074.34|18074.34|18068.15|18068.15|18074.34|18074.34|18068.15|18068.15|0
1642435420000|2022-01-17 16:03:40|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|0
1642435430000|2022-01-17 16:03:50|18068.88|18068.88|18068.88|18068.88|18068.88|18068.88|18068.88|18068.88|0
1642435460000|2022-01-17 16:04:20|18068.5|18068.5|18065.41|18065.41|18068.5|18068.5|18065.41|18065.41|0
1642435490000|2022-01-17 16:04:50|18063.48|18063.48|18063.48|18063.48|18063.48|18063.48|18063.48|18063.48|0
1642435500000|2022-01-17 16:05:00|18072.77|18072.77|18069.68|18069.68|18072.77|18072.77|18069.68|18069.68|0
1642435510000|2022-01-17 16:05:10|18085.76|18085.76|18085.76|18085.76|18085.76|18085.76|18085.76|18085.76|0
1642435540000|2022-01-17 16:05:40|18086.51|18086.51|18086.89|18086.89|18086.89|18086.89|18086.51|18086.51|0
1642435550000|2022-01-17 16:05:50|18089.99|18089.99|18089.44|18089.44|18089.99|18089.99|18089.44|18089.44|0
1642435580000|2022-01-17 16:06:20|18084.95|18084.95|18084.95|18084.95|18084.95|18084.95|18084.95|18084.95|0
1642435590000|2022-01-17 16:06:30|18083.44|18083.44|18083.44|18083.44|18083.44|18083.44|18083.44|18083.44|0
1642435640000|2022-01-17 16:07:20|18086.54|18086.54|18083.44|18083.44|18086.54|18086.54|18083.44|18083.44|0
1642435680000|2022-01-17 16:08:00|18086.54|18086.54|18086.54|18086.54|18086.54|18086.54|18086.54|18086.54|0
1642435700000|2022-01-17 16:08:20|18089.63|18089.63|18089.63|18089.63|18089.63|18089.63|18089.63|18089.63|0
1642435740000|2022-01-17 16:09:00|18090.92|18090.92|18096.11|18096.11|18096.11|18096.11|18090.92|18090.92|0
1642435750000|2022-01-17 16:09:10|18099.2|18099.2|18101.35|18101.35|18101.84|18101.84|18099.2|18099.2|0
1642435770000|2022-01-17 16:09:30|18100.37|18100.37|18100.37|18100.37|18100.37|18100.37|18100.37|18100.37|0
1642435780000|2022-01-17 16:09:40|18094.18|18094.18|18094.18|18094.18|18094.18|18094.18|18094.18|18094.18|0
1642435810000|2022-01-17 16:10:10|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|0
1642435830000|2022-01-17 16:10:30|18097.76|18097.76|18098.25|18098.25|18098.25|18098.25|18097.76|18097.76|0
1642435840000|2022-01-17 16:10:40|18099.23|18099.23|18099.23|18099.23|18099.23|18099.23|18099.23|18099.23|0
1642435850000|2022-01-17 16:10:50|18102.32|18102.32|18101.68|18101.68|18102.32|18102.32|18101.68|18101.68|0
1642435860000|2022-01-17 16:11:00|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|0
1642435910000|2022-01-17 16:11:50|18099.34|18099.34|18102.43|18102.43|18102.43|18102.43|18099.34|18099.34|0
1642435940000|2022-01-17 16:12:20|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|0
1642435970000|2022-01-17 16:12:50|18098.85|18098.85|18098.85|18098.85|18098.85|18098.85|18098.85|18098.85|0
1642435990000|2022-01-17 16:13:10|18098.1|18098.1|18098.1|18098.1|18098.1|18098.1|18098.1|18098.1|0
1642436000000|2022-01-17 16:13:20|18095|18095|18094.62|18094.62|18095|18095|18094.62|18094.62|0
1642436030000|2022-01-17 16:13:50|18097.72|18097.72|18097.72|18097.72|18097.72|18097.72|18097.72|18097.72|0
1642436070000|2022-01-17 16:14:30|18099|18099|18099.65|18099.65|18099.65|18099.65|18099|18099|0
1642436140000|2022-01-17 16:15:40|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|18093.45|0
1642436150000|2022-01-17 16:15:50|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|18096.55|0
1642436170000|2022-01-17 16:16:10|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|0
1642436200000|2022-01-17 16:16:40|18093.16|18093.16|18092.67|18092.67|18093.16|18093.16|18092.67|18092.67|0
1642436210000|2022-01-17 16:16:50|18086.48|18086.48|18086.48|18086.48|18086.48|18086.48|18086.48|18086.48|0
1642436220000|2022-01-17 16:17:00|18087.46|18087.46|18087.46|18087.46|18087.46|18087.46|18087.46|18087.46|0
1642436260000|2022-01-17 16:17:40|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|0
1642436310000|2022-01-17 16:18:30|18087.77|18087.77|18093.96|18093.96|18093.96|18093.96|18087.77|18087.77|0
1642436320000|2022-01-17 16:18:40|18094.93|18094.93|18096.22|18096.22|18096.22|18096.22|18094.93|18094.93|0
1642436380000|2022-01-17 16:19:40|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|0
1642436400000|2022-01-17 16:20:00|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|0
1642436410000|2022-01-17 16:20:10|18096.59|18096.59|18095.09|18095.09|18096.59|18096.59|18095.09|18095.09|0
1642436420000|2022-01-17 16:20:20|18091.99|18091.99|18091.99|18091.99|18091.99|18091.99|18091.99|18091.99|0
1642436440000|2022-01-17 16:20:40|18090.07|18090.07|18093.16|18093.16|18093.16|18093.16|18090.07|18090.07|0
1642436490000|2022-01-17 16:21:30|18092.62|18092.62|18092.62|18092.62|18092.62|18092.62|18092.62|18092.62|0
1642436520000|2022-01-17 16:22:00|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|18090.27|18090.27|0
1642436530000|2022-01-17 16:22:10|18092.62|18092.62|18095.34|18095.34|18095.34|18095.34|18092.24|18092.24|0
1642436540000|2022-01-17 16:22:20|18094.69|18094.69|18094.69|18094.69|18094.69|18094.69|18094.69|18094.69|0
1642436560000|2022-01-17 16:22:40|18095.18|18095.18|18095.18|18095.18|18095.18|18095.18|18095.18|18095.18|0
1642436570000|2022-01-17 16:22:50|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|0
1642436600000|2022-01-17 16:23:20|18091.71|18091.71|18090.84|18090.84|18091.71|18091.71|18090.84|18090.84|0
1642436610000|2022-01-17 16:23:30|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|0
1642436620000|2022-01-17 16:23:40|18092.81|18092.81|18092.81|18092.81|18092.81|18092.81|18092.81|18092.81|0
1642436630000|2022-01-17 16:23:50|18090.55|18090.55|18090.55|18090.55|18090.55|18090.55|18090.55|18090.55|0
1642436640000|2022-01-17 16:24:00|18090.07|18090.07|18088.25|18088.25|18091.35|18091.35|18088.25|18088.25|0
1642436650000|2022-01-17 16:24:10|18089.38|18089.38|18088.89|18088.89|18089.38|18089.38|18088.89|18088.89|0
1642436660000|2022-01-17 16:24:20|18089.38|18089.38|18089.38|18089.38|18089.38|18089.38|18089.38|18089.38|0
1642436670000|2022-01-17 16:24:30|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|0
1642436700000|2022-01-17 16:25:00|18089.12|18089.12|18088.48|18088.48|18089.12|18089.12|18088.48|18088.48|0
1642436710000|2022-01-17 16:25:10|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|0
1642436730000|2022-01-17 16:25:30|18086.55|18086.55|18086.55|18086.55|18086.55|18086.55|18086.55|18086.55|0
1642436740000|2022-01-17 16:25:40|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|0
1642436770000|2022-01-17 16:26:10|18105.73|18105.73|18102.64|18102.64|18105.73|18105.73|18102.64|18102.64|0
1642436850000|2022-01-17 16:27:30|18100.07|18100.07|18100.07|18100.07|18100.07|18100.07|18100.07|18100.07|0
1642436870000|2022-01-17 16:27:50|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|0
1642436890000|2022-01-17 16:28:10|18100.16|18100.16|18100.16|18100.16|18100.16|18100.16|18100.16|18100.16|0
1642436900000|2022-01-17 16:28:20|18106.36|18106.36|18084.08|18084.08|18106.36|18106.36|18084.08|18084.08|0
1642436910000|2022-01-17 16:28:30|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|0
1642436920000|2022-01-17 16:28:40|18088.3|18088.3|18088.3|18088.3|18088.3|18088.3|18088.3|18088.3|0
1642436930000|2022-01-17 16:28:50|18088.85|18088.85|18088.85|18088.85|18088.85|18088.85|18088.85|18088.85|0
1642436940000|2022-01-17 16:29:00|18088.36|18088.36|18094.4|18094.4|18094.4|18094.4|18088.21|18088.21|0
1642436950000|2022-01-17 16:29:10|18088.21|18088.21|18086.7|18086.7|18088.21|18088.21|18086.7|18086.7|0
1642436960000|2022-01-17 16:29:20|18089.8|18089.8|18090.35|18090.35|18090.35|18090.35|18089.8|18089.8|0
1642436970000|2022-01-17 16:29:30|18087.25|18087.25|18090.61|18090.61|18091.59|18091.59|18087.25|18087.25|0
1642436980000|2022-01-17 16:29:40|18091.26|18091.26|18092.23|18092.23|18092.23|18092.23|18091.26|18091.26|0
1642436990000|2022-01-17 16:29:50|18108.32|18108.32|18103.67|18103.67|18108.81|18108.81|18103.67|18103.67|0
1642493700000|2022-01-18 08:15:00|17883.63|17883.63|17877.43|17877.43|17883.63|17883.63|17877.43|17877.43|0
1642493750000|2022-01-18 08:15:50|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|0
1642493760000|2022-01-18 08:16:00|17886.06|17886.06|17882.96|17882.96|17886.06|17886.06|17879.86|17879.86|0
1642493780000|2022-01-18 08:16:20|17895.35|17895.35|17898.44|17898.44|17898.44|17898.44|17895.35|17895.35|0
1642493800000|2022-01-18 08:16:40|17901.01|17901.01|17901.01|17901.01|17901.01|17901.01|17901.01|17901.01|0
1642493810000|2022-01-18 08:16:50|17897.91|17897.91|17897.91|17897.91|17897.91|17897.91|17897.91|17897.91|0
1642493820000|2022-01-18 08:17:00|17901.01|17901.01|17904.11|17904.11|17904.11|17904.11|17901.01|17901.01|0
1642493830000|2022-01-18 08:17:10|17913.4|17913.4|17904.11|17904.11|17913.4|17913.4|17904.11|17904.11|0
1642493840000|2022-01-18 08:17:20|17907.2|17907.2|17907.2|17907.2|17907.2|17907.2|17907.2|17907.2|0
1642493850000|2022-01-18 08:17:30|17910.3|17910.3|17910.3|17910.3|17913.4|17913.4|17910.3|17910.3|0
1642493860000|2022-01-18 08:17:40|17904.11|17904.11|17904.11|17904.11|17904.11|17904.11|17904.11|17904.11|0
1642493890000|2022-01-18 08:18:10|17907.2|17907.2|17907.2|17907.2|17907.2|17907.2|17907.2|17907.2|0
1642493920000|2022-01-18 08:18:40|17891.72|17891.72|17897.91|17897.91|17897.91|17897.91|17891.72|17891.72|0
1642493960000|2022-01-18 08:19:20|17891.72|17891.72|17882.43|17882.43|17891.72|17891.72|17882.43|17882.43|0
1642493970000|2022-01-18 08:19:30|17879.33|17879.33|17863.25|17863.25|17879.33|17879.33|17863.25|17863.25|0
1642493980000|2022-01-18 08:19:40|17847.16|17847.16|17831.08|17831.08|17847.16|17847.16|17831.08|17831.08|0
1642493990000|2022-01-18 08:19:50|17847.16|17847.16|17844.07|17844.07|17847.16|17847.16|17844.07|17844.07|0
1642494000000|2022-01-18 08:20:00|17844.62|17844.62|17844.62|17844.62|17844.62|17844.62|17844.62|17844.62|0
1642494010000|2022-01-18 08:20:10|17860.1|17860.1|17860.1|17860.1|17860.1|17860.1|17860.1|17860.1|0
1642494030000|2022-01-18 08:20:30|17863.2|17863.2|17866.29|17866.29|17866.29|17866.29|17863.2|17863.2|0
1642494080000|2022-01-18 08:21:20|17863.2|17863.2|17857|17857|17863.2|17863.2|17857|17857|0
1642494170000|2022-01-18 08:22:50|17866.29|17866.29|17866.29|17866.29|17866.29|17866.29|17866.29|17866.29|0
1642494180000|2022-01-18 08:23:00|17872.48|17872.48|17872.48|17872.48|17872.48|17872.48|17872.48|17872.48|0
1642494190000|2022-01-18 08:23:10|17866.29|17866.29|17866.29|17866.29|17866.29|17866.29|17866.29|17866.29|0
1642494200000|2022-01-18 08:23:20|17860.1|17860.1|17860.1|17860.1|17860.1|17860.1|17860.1|17860.1|0
1642494240000|2022-01-18 08:24:00|17859.46|17859.46|17843.97|17843.97|17859.46|17859.46|17843.97|17843.97|0
1642494250000|2022-01-18 08:24:10|17850.17|17850.17|17842.33|17842.33|17850.17|17850.17|17842.33|17842.33|0
1642494260000|2022-01-18 08:24:20|17839.23|17839.23|17839.23|17839.23|17839.23|17839.23|17839.23|17839.23|0
1642494290000|2022-01-18 08:24:50|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|0
1642494350000|2022-01-18 08:25:50|17851.79|17851.79|17845.59|17845.59|17851.79|17851.79|17845.59|17845.59|0
1642494370000|2022-01-18 08:26:10|17842.5|17842.5|17839.4|17839.4|17842.5|17842.5|17839.4|17839.4|0
1642494420000|2022-01-18 08:27:00|17842.79|17842.79|17842.79|17842.79|17842.79|17842.79|17842.79|17842.79|0
1642494440000|2022-01-18 08:27:20|17845.88|17845.88|17845.88|17845.88|17845.88|17845.88|17845.88|17845.88|0
1642494450000|2022-01-18 08:27:30|17839.69|17839.69|17839.69|17839.69|17839.69|17839.69|17839.69|17839.69|0
1642494490000|2022-01-18 08:28:10|17842.79|17842.79|17842.79|17842.79|17842.79|17842.79|17842.79|17842.79|0
1642494520000|2022-01-18 08:28:40|17839.69|17839.69|17839.69|17839.69|17839.69|17839.69|17839.69|17839.69|0
1642494530000|2022-01-18 08:28:50|17838.94|17838.94|17838.94|17838.94|17838.94|17838.94|17838.94|17838.94|0
1642494560000|2022-01-18 08:29:20|17845.13|17845.13|17848.23|17848.23|17848.23|17848.23|17845.13|17845.13|0
1642494570000|2022-01-18 08:29:30|17851.99|17851.99|17868.08|17868.08|17868.08|17868.08|17851.99|17851.99|0
1642494590000|2022-01-18 08:29:50|17865.82|17865.82|17865.82|17865.82|17865.82|17865.82|17865.82|17865.82|0
1642494600000|2022-01-18 08:30:00|17863.89|17863.89|17860.8|17860.8|17863.89|17863.89|17860.8|17860.8|0
1642494610000|2022-01-18 08:30:10|17870.09|17870.09|17870.09|17870.09|17870.09|17870.09|17870.09|17870.09|0
1642494630000|2022-01-18 08:30:30|17854|17854|17854|17854|17854|17854|17854|17854|0
1642494650000|2022-01-18 08:30:50|17847.81|17847.81|17845.37|17845.37|17847.81|17847.81|17845.37|17845.37|0
1642494680000|2022-01-18 08:31:20|17842.27|17842.27|17842.27|17842.27|17842.27|17842.27|17842.27|17842.27|0
1642494710000|2022-01-18 08:31:50|17837.78|17837.78|17836.5|17836.5|17837.78|17837.78|17836.5|17836.5|0
1642494770000|2022-01-18 08:32:50|17839.59|17839.59|17839.59|17839.59|17839.59|17839.59|17839.59|17839.59|0
1642494780000|2022-01-18 08:33:00|17833.4|17833.4|17829.64|17829.64|17833.4|17833.4|17829.64|17829.64|0
1642494790000|2022-01-18 08:33:10|17829.27|17829.27|17828.89|17828.89|17829.27|17829.27|17828.89|17828.89|0
1642494820000|2022-01-18 08:33:40|17829.53|17829.53|17829.53|17829.53|17829.53|17829.53|17829.53|17829.53|0
1642494880000|2022-01-18 08:34:40|17826.43|17826.43|17826.43|17826.43|17826.43|17826.43|17826.43|17826.43|0
1642494920000|2022-01-18 08:35:20|17832.63|17832.63|17832.63|17832.63|17832.63|17832.63|17832.63|17832.63|0
1642494940000|2022-01-18 08:35:40|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|0
1642494970000|2022-01-18 08:36:10|17841.92|17841.92|17829.53|17829.53|17841.92|17841.92|17829.53|17829.53|0
1642495020000|2022-01-18 08:37:00|17826.52|17826.52|17826.52|17826.52|17826.52|17826.52|17826.52|17826.52|0
1642495110000|2022-01-18 08:38:30|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|0
1642495150000|2022-01-18 08:39:10|17817.34|17817.34|17807.08|17807.08|17817.34|17817.34|17807.08|17807.08|0
1642495160000|2022-01-18 08:39:20|17807.72|17807.72|17807.72|17807.72|17807.72|17807.72|17807.72|17807.72|0
1642495200000|2022-01-18 08:40:00|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|0
1642495230000|2022-01-18 08:40:30|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|0
1642495240000|2022-01-18 08:40:40|17795.33|17795.33|17795.33|17795.33|17795.33|17795.33|17795.33|17795.33|0
1642495310000|2022-01-18 08:41:50|17789.14|17789.14|17786.04|17786.04|17789.14|17789.14|17786.04|17786.04|0
1642495360000|2022-01-18 08:42:40|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|0
1642495370000|2022-01-18 08:42:50|17753.87|17753.87|17753.87|17753.87|17753.87|17753.87|17753.87|17753.87|0
1642495380000|2022-01-18 08:43:00|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|0
1642495430000|2022-01-18 08:43:50|17773.05|17773.05|17769.96|17769.96|17773.05|17773.05|17769.96|17769.96|0
1642495440000|2022-01-18 08:44:00|17772.21|17772.21|17772.21|17772.21|17772.21|17772.21|17772.21|17772.21|0
1642495460000|2022-01-18 08:44:20|17769.12|17769.12|17769.12|17769.12|17769.12|17769.12|17769.12|17769.12|0
1642495480000|2022-01-18 08:44:40|17766.02|17766.02|17766.02|17766.02|17766.02|17766.02|17766.02|17766.02|0
1642495490000|2022-01-18 08:44:50|17765.64|17765.64|17765.64|17765.64|17765.64|17765.64|17765.64|17765.64|0
1642495500000|2022-01-18 08:45:00|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|0
1642495520000|2022-01-18 08:45:20|17764.89|17764.89|17745.56|17745.56|17764.89|17764.89|17745.56|17745.56|0
1642495530000|2022-01-18 08:45:30|17742.46|17742.46|17739.41|17739.41|17742.46|17742.46|17737.48|17737.48|0
1642495560000|2022-01-18 08:46:00|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|0
1642495580000|2022-01-18 08:46:20|17738.75|17738.75|17738.75|17738.75|17738.75|17738.75|17738.75|17738.75|0
1642495590000|2022-01-18 08:46:30|17722.67|17722.67|17722.67|17722.67|17722.67|17722.67|17722.67|17722.67|0
1642495600000|2022-01-18 08:46:40|17719.66|17719.66|17735.74|17735.74|17735.74|17735.74|17719.66|17719.66|0
1642495610000|2022-01-18 08:46:50|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|0
1642495640000|2022-01-18 08:47:20|17735.21|17735.21|17735.85|17735.85|17735.85|17735.85|17735.21|17735.21|0
1642495660000|2022-01-18 08:47:40|17738.95|17738.95|17742.8|17742.8|17742.8|17742.8|17738.95|17738.95|0
1642495680000|2022-01-18 08:48:00|17743.44|17743.44|17746.01|17746.01|17746.01|17746.01|17743.44|17743.44|0
1642495690000|2022-01-18 08:48:10|17752.2|17752.2|17752.69|17752.69|17752.69|17752.69|17752.2|17752.2|0
1642495700000|2022-01-18 08:48:20|17749.59|17749.59|17747.15|17747.15|17749.59|17749.59|17747.15|17747.15|0
1642495710000|2022-01-18 08:48:30|17744.59|17744.59|17747.22|17747.22|17747.22|17747.22|17744.59|17744.59|0
1642495720000|2022-01-18 08:48:40|17741.03|17741.03|17741.03|17741.03|17741.03|17741.03|17741.03|17741.03|0
1642495730000|2022-01-18 08:48:50|17737.93|17737.93|17731.74|17731.74|17737.93|17737.93|17731.74|17731.74|0
1642495750000|2022-01-18 08:49:10|17734.83|17734.83|17734.83|17734.83|17734.83|17734.83|17734.83|17734.83|0
1642495810000|2022-01-18 08:50:10|17728.64|17728.64|17725.54|17725.54|17728.64|17728.64|17725.54|17725.54|0
1642495850000|2022-01-18 08:50:50|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|0
1642495870000|2022-01-18 08:51:10|17728.64|17728.64|17725.25|17725.25|17728.64|17728.64|17725.25|17725.25|0
1642495880000|2022-01-18 08:51:20|17726.38|17726.38|17726.38|17726.38|17726.38|17726.38|17726.38|17726.38|0
1642495910000|2022-01-18 08:51:50|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|0
1642495920000|2022-01-18 08:52:00|17724.04|17724.04|17724.04|17724.04|17724.04|17724.04|17724.04|17724.04|0
1642495930000|2022-01-18 08:52:10|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|0
1642495940000|2022-01-18 08:52:20|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|0
1642495980000|2022-01-18 08:53:00|17739.52|17739.52|17739.52|17739.52|17739.52|17739.52|17739.52|17739.52|0
1642495990000|2022-01-18 08:53:10|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|0
1642496000000|2022-01-18 08:53:20|17739.06|17739.06|17739.06|17739.06|17739.06|17739.06|17739.06|17739.06|0
1642496020000|2022-01-18 08:53:40|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|0
1642496040000|2022-01-18 08:54:00|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|0
1642496070000|2022-01-18 08:54:30|17754.54|17754.54|17754.54|17754.54|17754.54|17754.54|17754.54|17754.54|0
1642496100000|2022-01-18 08:55:00|17748.35|17748.35|17748.35|17748.35|17748.35|17748.35|17748.35|17748.35|0
1642496150000|2022-01-18 08:55:50|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|0
1642496160000|2022-01-18 08:56:00|17752.73|17752.73|17752.73|17752.73|17752.73|17752.73|17752.73|17752.73|0
1642496170000|2022-01-18 08:56:10|17749.63|17749.63|17749.63|17749.63|17749.63|17749.63|17749.63|17749.63|0
1642496200000|2022-01-18 08:56:40|17746.54|17746.54|17746.54|17746.54|17746.54|17746.54|17746.54|17746.54|0
1642496210000|2022-01-18 08:56:50|17752.73|17752.73|17752.73|17752.73|17752.73|17752.73|17752.73|17752.73|0
1642496240000|2022-01-18 08:57:20|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|0
1642496290000|2022-01-18 08:58:10|17754.36|17754.36|17754.36|17754.36|17754.36|17754.36|17754.36|17754.36|0
1642496320000|2022-01-18 08:58:40|17751.27|17751.27|17757.46|17757.46|17757.46|17757.46|17751.27|17751.27|0
1642496350000|2022-01-18 08:59:10|17760.56|17760.56|17760.56|17760.56|17760.56|17760.56|17760.56|17760.56|0
1642496360000|2022-01-18 08:59:20|17759.05|17759.05|17760.56|17760.56|17760.56|17760.56|17759.05|17759.05|0
1642496370000|2022-01-18 08:59:30|17763|17763|17763|17763|17763|17763|17763|17763|0
1642496390000|2022-01-18 08:59:50|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|0
1642496400000|2022-01-18 09:00:00|17753.71|17753.71|17753.06|17753.06|17753.71|17753.71|17753.06|17753.06|0
1642496410000|2022-01-18 09:00:10|17756.16|17756.16|17753.06|17753.06|17756.16|17756.16|17753.06|17753.06|0
1642496420000|2022-01-18 09:00:20|17751.11|17751.11|17752.2|17752.2|17752.2|17752.2|17749.19|17749.19|0
1642496430000|2022-01-18 09:00:30|17746|17746|17746|17746|17746|17746|17746|17746|0
1642496480000|2022-01-18 09:01:20|17758.39|17758.39|17761.49|17761.49|17761.49|17761.49|17758.39|17758.39|0
1642496510000|2022-01-18 09:01:50|17762.62|17762.62|17755.67|17755.67|17762.62|17762.62|17755.67|17755.67|0
1642496520000|2022-01-18 09:02:00|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|0
1642496530000|2022-01-18 09:02:10|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|17748.72|0
1642496600000|2022-01-18 09:03:20|17746.53|17746.53|17749.08|17749.08|17749.08|17749.08|17745.98|17745.98|0
1642496610000|2022-01-18 09:03:30|17752.17|17752.17|17749.83|17749.83|17752.17|17752.17|17749.08|17749.08|0
1642496630000|2022-01-18 09:03:50|17756.02|17756.02|17756.02|17756.02|17756.02|17756.02|17756.02|17756.02|0
1642496640000|2022-01-18 09:04:00|17758.59|17758.59|17762.22|17762.22|17764.78|17764.78|17758.59|17758.59|0
1642496650000|2022-01-18 09:04:10|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|0
1642496680000|2022-01-18 09:04:40|17768.41|17768.41|17768.41|17768.41|17768.41|17768.41|17768.41|17768.41|0
1642496690000|2022-01-18 09:04:50|17765.84|17765.84|17765.84|17765.84|17765.84|17765.84|17765.84|17765.84|0
1642496710000|2022-01-18 09:05:10|17768.94|17768.94|17768.94|17768.94|17768.94|17768.94|17768.94|17768.94|0
1642496720000|2022-01-18 09:05:20|17767.02|17767.02|17761.28|17761.28|17767.02|17767.02|17761.28|17761.28|0
1642496730000|2022-01-18 09:05:30|17755.09|17755.09|17755.09|17755.09|17755.09|17755.09|17755.09|17755.09|0
1642496740000|2022-01-18 09:05:40|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|0
1642496760000|2022-01-18 09:06:00|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|0
1642496770000|2022-01-18 09:06:10|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|0
1642496800000|2022-01-18 09:06:40|17746.22|17746.22|17746.22|17746.22|17746.22|17746.22|17746.22|17746.22|0
1642496840000|2022-01-18 09:07:20|17730.14|17730.14|17730.14|17730.14|17730.14|17730.14|17730.14|17730.14|0
1642496870000|2022-01-18 09:07:50|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|0
1642496880000|2022-01-18 09:08:00|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|0
1642496890000|2022-01-18 09:08:10|17735.05|17735.05|17735.05|17735.05|17735.05|17735.05|17735.05|17735.05|0
1642496930000|2022-01-18 09:08:50|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|0
1642497030000|2022-01-18 09:10:30|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|0
1642497060000|2022-01-18 09:11:00|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|0
1642497080000|2022-01-18 09:11:20|17722.02|17722.02|17722.02|17722.02|17722.02|17722.02|17722.02|17722.02|0
1642497160000|2022-01-18 09:12:40|17718.92|17718.92|17722.02|17722.02|17722.02|17722.02|17718.92|17718.92|0
1642497180000|2022-01-18 09:13:00|17718.92|17718.92|17718.92|17718.92|17718.92|17718.92|17718.92|17718.92|0
1642497190000|2022-01-18 09:13:10|17716.29|17716.29|17717.42|17717.42|17717.42|17717.42|17716.29|17716.29|0
1642497200000|2022-01-18 09:13:20|17716.29|17716.29|17716.29|17716.29|17716.29|17716.29|17716.29|17716.29|0
1642497250000|2022-01-18 09:14:10|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|0
1642497280000|2022-01-18 09:14:40|17717.19|17717.19|17717.19|17717.19|17717.19|17717.19|17717.19|17717.19|0
1642497290000|2022-01-18 09:14:50|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|0
1642497350000|2022-01-18 09:15:50|17723.38|17723.38|17723.38|17723.38|17723.38|17723.38|17723.38|17723.38|0
1642497360000|2022-01-18 09:16:00|17717.19|17717.19|17717.19|17717.19|17717.19|17717.19|17717.19|17717.19|0
1642497380000|2022-01-18 09:16:20|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|0
1642497390000|2022-01-18 09:16:30|17713.45|17713.45|17713.45|17713.45|17713.45|17713.45|17713.45|17713.45|0
1642497420000|2022-01-18 09:17:00|17712.35|17712.35|17712.35|17712.35|17712.35|17712.35|17712.35|17712.35|0
1642497430000|2022-01-18 09:17:10|17714.31|17714.31|17714.31|17714.31|17714.31|17714.31|17714.31|17714.31|0
1642497440000|2022-01-18 09:17:20|17711.21|17711.21|17706.01|17706.01|17711.21|17711.21|17706.01|17706.01|0
1642497470000|2022-01-18 09:17:50|17689.92|17689.92|17689.92|17689.92|17689.92|17689.92|17689.92|17689.92|0
1642497510000|2022-01-18 09:18:30|17683.73|17683.73|17681.78|17681.78|17683.73|17683.73|17681.78|17681.78|0
1642497520000|2022-01-18 09:18:40|17679.85|17679.85|17667.88|17667.88|17679.85|17679.85|17667.88|17667.88|0
1642497550000|2022-01-18 09:19:10|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|0
1642497560000|2022-01-18 09:19:20|17659.56|17659.56|17659.56|17659.56|17659.56|17659.56|17659.56|17659.56|0
1642497570000|2022-01-18 09:19:30|17658.81|17658.81|17658.81|17658.81|17658.81|17658.81|17658.81|17658.81|0
1642497580000|2022-01-18 09:19:40|17665|17665|17664.54|17664.54|17667.64|17667.64|17664.54|17664.54|0
1642497610000|2022-01-18 09:20:10|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|0
1642497630000|2022-01-18 09:20:30|17668.39|17668.39|17668.39|17668.39|17668.39|17668.39|17668.39|17668.39|0
1642497650000|2022-01-18 09:20:50|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|0
1642497660000|2022-01-18 09:21:00|17672.61|17672.61|17669.52|17669.52|17672.61|17672.61|17669.52|17669.52|0
1642497670000|2022-01-18 09:21:10|17666.42|17666.42|17663.32|17663.32|17666.42|17666.42|17663.32|17663.32|0
1642497680000|2022-01-18 09:21:20|17660.23|17660.23|17654.03|17654.03|17660.23|17660.23|17654.03|17654.03|0
1642497700000|2022-01-18 09:21:40|17650.94|17650.94|17647.84|17647.84|17650.94|17650.94|17647.84|17647.84|0
1642497710000|2022-01-18 09:21:50|17644.74|17644.74|17644.74|17644.74|17644.74|17644.74|17644.74|17644.74|0
1642497750000|2022-01-18 09:22:30|17645.87|17645.87|17647.16|17647.16|17647.16|17647.16|17645.87|17645.87|0
1642497760000|2022-01-18 09:22:40|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|0
1642497770000|2022-01-18 09:22:50|17646.03|17646.03|17646.78|17646.78|17646.78|17646.78|17646.03|17646.03|0
1642497790000|2022-01-18 09:23:10|17652.97|17652.97|17652.97|17652.97|17652.97|17652.97|17652.97|17652.97|0
1642497800000|2022-01-18 09:23:20|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|0
1642497820000|2022-01-18 09:23:40|17642.38|17642.38|17642.38|17642.38|17642.38|17642.38|17642.38|17642.38|0
1642497840000|2022-01-18 09:24:00|17641.83|17641.83|17637.76|17637.76|17644.93|17644.93|17637.76|17637.76|0
1642497850000|2022-01-18 09:24:10|17636.78|17636.78|17644.83|17644.83|17644.83|17644.83|17636.78|17636.78|0
1642497870000|2022-01-18 09:24:30|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|0
1642497910000|2022-01-18 09:25:10|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|0
1642497960000|2022-01-18 09:26:00|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|0
1642497970000|2022-01-18 09:26:10|17638.64|17638.64|17638.64|17638.64|17638.64|17638.64|17638.64|17638.64|0
1642497980000|2022-01-18 09:26:20|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|17641.73|0
1642498050000|2022-01-18 09:27:30|17644.66|17644.66|17631.95|17631.95|17644.66|17644.66|17631.95|17631.95|0
1642498080000|2022-01-18 09:28:00|17627.46|17627.46|17617.57|17617.57|17627.46|17627.46|17617.57|17617.57|0
1642498100000|2022-01-18 09:28:20|17620.66|17620.66|17617.57|17617.57|17620.66|17620.66|17617.57|17617.57|0
1642498130000|2022-01-18 09:28:50|17614.47|17614.47|17611.37|17611.37|17614.47|17614.47|17611.37|17611.37|0
1642498180000|2022-01-18 09:29:40|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|0
1642498200000|2022-01-18 09:30:00|17608.1|17608.1|17605.66|17605.66|17608.1|17608.1|17605.66|17605.66|0
1642498240000|2022-01-18 09:30:40|17602.56|17602.56|17599.47|17599.47|17602.56|17602.56|17599.47|17599.47|0
1642498270000|2022-01-18 09:31:10|17602.56|17602.56|17602.56|17602.56|17602.56|17602.56|17602.56|17602.56|0
1642498280000|2022-01-18 09:31:20|17602.08|17602.08|17605.93|17605.93|17605.93|17605.93|17602.08|17602.08|0
1642498290000|2022-01-18 09:31:30|17602.83|17602.83|17599.73|17599.73|17602.83|17602.83|17599.73|17599.73|0
1642498310000|2022-01-18 09:31:50|17598.76|17598.76|17598.76|17598.76|17598.76|17598.76|17598.76|17598.76|0
1642498320000|2022-01-18 09:32:00|17596.5|17596.5|17595.28|17595.28|17598.38|17598.38|17595.28|17595.28|0
1642498330000|2022-01-18 09:32:10|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17595.28|17595.28|0
1642498340000|2022-01-18 09:32:20|17598.87|17598.87|17594.8|17594.8|17598.87|17598.87|17594.8|17594.8|0
1642498350000|2022-01-18 09:32:30|17595.28|17595.28|17594.8|17594.8|17595.28|17595.28|17594.8|17594.8|0
1642498360000|2022-01-18 09:32:40|17594.31|17594.31|17597.4|17597.4|17597.4|17597.4|17594.31|17594.31|0
1642498370000|2022-01-18 09:32:50|17595.94|17595.94|17595.94|17595.94|17595.94|17595.94|17595.94|17595.94|0
1642498380000|2022-01-18 09:33:00|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|0
1642498390000|2022-01-18 09:33:10|17593.6|17593.6|17593.6|17593.6|17593.6|17593.6|17593.6|17593.6|0
1642498410000|2022-01-18 09:33:30|17590.5|17590.5|17590.5|17590.5|17590.5|17590.5|17590.5|17590.5|0
1642498420000|2022-01-18 09:33:40|17587.4|17587.4|17587.4|17587.4|17587.4|17587.4|17587.4|17587.4|0
1642498450000|2022-01-18 09:34:10|17590.5|17590.5|17587.4|17587.4|17590.5|17590.5|17587.4|17587.4|0
1642498470000|2022-01-18 09:34:30|17590.5|17590.5|17590.5|17590.5|17590.5|17590.5|17590.5|17590.5|0
1642498480000|2022-01-18 09:34:40|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|0
1642498500000|2022-01-18 09:35:00|17599.13|17599.13|17599.13|17599.13|17599.13|17599.13|17599.13|17599.13|0
1642498530000|2022-01-18 09:35:30|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|0
1642498540000|2022-01-18 09:35:40|17614.62|17614.62|17614.62|17614.62|17614.62|17614.62|17614.62|17614.62|0
1642498560000|2022-01-18 09:36:00|17611.52|17611.52|17611.52|17611.52|17611.52|17611.52|17611.52|17611.52|0
1642498580000|2022-01-18 09:36:20|17605.33|17605.33|17605.33|17605.33|17605.33|17605.33|17605.33|17605.33|0
1642498590000|2022-01-18 09:36:30|17599.13|17599.13|17600.6|17600.6|17600.6|17600.6|17599.13|17599.13|0
1642498600000|2022-01-18 09:36:40|17603.69|17603.69|17603.69|17603.69|17603.69|17603.69|17603.69|17603.69|0
1642498630000|2022-01-18 09:37:10|17607.54|17607.54|17603.05|17603.05|17607.54|17607.54|17603.05|17603.05|0
1642498640000|2022-01-18 09:37:20|17599.84|17599.84|17601.77|17601.77|17601.77|17601.77|17599.84|17599.84|0
1642498650000|2022-01-18 09:37:30|17604.86|17604.86|17598.67|17598.67|17604.86|17604.86|17598.67|17598.67|0
1642498660000|2022-01-18 09:37:40|17592.48|17592.48|17593.03|17593.03|17593.03|17593.03|17592.48|17592.48|0
1642498670000|2022-01-18 09:37:50|17592.05|17592.05|17592.05|17592.05|17592.05|17592.05|17592.05|17592.05|0
1642498680000|2022-01-18 09:38:00|17601.34|17601.34|17604.44|17604.44|17604.44|17604.44|17601.34|17601.34|0
1642498690000|2022-01-18 09:38:10|17598.24|17598.24|17598.24|17598.24|17598.24|17598.24|17598.24|17598.24|0
1642498730000|2022-01-18 09:38:50|17595.15|17595.15|17595.15|17595.15|17595.15|17595.15|17595.15|17595.15|0
1642498740000|2022-01-18 09:39:00|17591.38|17591.38|17588.37|17588.37|17592.14|17592.14|17588.37|17588.37|0
1642498750000|2022-01-18 09:39:10|17586.91|17586.91|17594.81|17594.81|17594.81|17594.81|17586.91|17586.91|0
1642498760000|2022-01-18 09:39:20|17596.32|17596.32|17590.12|17590.12|17596.32|17596.32|17590.12|17590.12|0
1642498770000|2022-01-18 09:39:30|17590.5|17590.5|17590.88|17590.88|17590.88|17590.88|17590.5|17590.5|0
1642498780000|2022-01-18 09:39:40|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|0
1642498830000|2022-01-18 09:40:30|17590.88|17590.88|17597.07|17597.07|17597.07|17597.07|17590.88|17590.88|0
1642498850000|2022-01-18 09:40:50|17600.17|17600.17|17600.17|17600.17|17600.17|17600.17|17600.17|17600.17|0
1642498860000|2022-01-18 09:41:00|17603.26|17603.26|17595.57|17595.57|17603.26|17603.26|17595.57|17595.57|0
1642498870000|2022-01-18 09:41:10|17592.47|17592.47|17592.47|17592.47|17592.47|17592.47|17592.47|17592.47|0
1642498880000|2022-01-18 09:41:20|17591.72|17591.72|17588.62|17588.62|17591.72|17591.72|17588.62|17588.62|0
1642498900000|2022-01-18 09:41:40|17585.52|17585.52|17585.52|17585.52|17585.52|17585.52|17585.52|17585.52|0
1642498920000|2022-01-18 09:42:00|17587.4|17587.4|17587.4|17587.4|17587.4|17587.4|17587.4|17587.4|0
1642498930000|2022-01-18 09:42:10|17584.31|17584.31|17568.95|17568.95|17584.31|17584.31|17568.95|17568.95|0
1642498940000|2022-01-18 09:42:20|17568.58|17568.58|17567.78|17567.78|17569.07|17569.07|17567.78|17567.78|0
1642498950000|2022-01-18 09:42:30|17568.42|17568.42|17568.42|17568.42|17568.42|17568.42|17568.42|17568.42|0
1642498960000|2022-01-18 09:42:40|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|0
1642498980000|2022-01-18 09:43:00|17567.52|17567.52|17567.52|17567.52|17567.52|17567.52|17567.52|17567.52|0
1642498990000|2022-01-18 09:43:10|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|0
1642499000000|2022-01-18 09:43:20|17562.08|17562.08|17559.36|17559.36|17562.46|17562.46|17559.36|17559.36|0
1642499020000|2022-01-18 09:43:40|17565.55|17565.55|17565.55|17565.55|17565.55|17565.55|17565.55|17565.55|0
1642499040000|2022-01-18 09:44:00|17566.84|17566.84|17566.84|17566.84|17566.84|17566.84|17566.84|17566.84|0
1642499050000|2022-01-18 09:44:10|17567.48|17567.48|17567.48|17567.48|17567.48|17567.48|17567.48|17567.48|0
1642499070000|2022-01-18 09:44:30|17564.38|17564.38|17570.58|17570.58|17570.58|17570.58|17564.38|17564.38|0
1642499130000|2022-01-18 09:45:30|17571.86|17571.86|17571.86|17571.86|17571.86|17571.86|17571.86|17571.86|0
1642499140000|2022-01-18 09:45:40|17574.96|17574.96|17578.05|17578.05|17578.05|17578.05|17574.96|17574.96|0
1642499150000|2022-01-18 09:45:50|17579.03|17579.03|17579.03|17579.03|17579.03|17579.03|17579.03|17579.03|0
1642499180000|2022-01-18 09:46:20|17579.67|17579.67|17585.86|17585.86|17585.86|17585.86|17579.67|17579.67|0
1642499190000|2022-01-18 09:46:30|17588.96|17588.96|17588.96|17588.96|17588.96|17588.96|17588.96|17588.96|0
1642499200000|2022-01-18 09:46:40|17595.15|17595.15|17602.32|17602.32|17602.32|17602.32|17595.15|17595.15|0
1642499220000|2022-01-18 09:47:00|17596.13|17596.13|17596.13|17596.13|17596.13|17596.13|17596.13|17596.13|0
1642499230000|2022-01-18 09:47:10|17602.32|17602.32|17602.32|17602.32|17602.32|17602.32|17602.32|17602.32|0
1642499240000|2022-01-18 09:47:20|17603.83|17603.83|17604.58|17604.58|17605.22|17605.22|17603.83|17603.83|0
1642499270000|2022-01-18 09:47:50|17607.68|17607.68|17607.68|17607.68|17607.68|17607.68|17604.58|17604.58|0
1642499290000|2022-01-18 09:48:10|17605.24|17605.24|17603.29|17603.29|17605.24|17605.24|17603.29|17603.29|0
1642499310000|2022-01-18 09:48:30|17597.09|17597.09|17597.09|17597.09|17597.09|17597.09|17597.09|17597.09|0
1642499320000|2022-01-18 09:48:40|17594.08|17594.08|17595.21|17595.21|17595.21|17595.21|17594.08|17594.08|0
1642499340000|2022-01-18 09:49:00|17595.76|17595.76|17597.26|17597.26|17597.26|17597.26|17595.76|17595.76|0
1642499350000|2022-01-18 09:49:10|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|0
1642499370000|2022-01-18 09:49:30|17603.46|17603.46|17603.46|17603.46|17603.46|17603.46|17603.46|17603.46|0
1642499380000|2022-01-18 09:49:40|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1642499440000|2022-01-18 09:50:40|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|0
1642499460000|2022-01-18 09:51:00|17601|17601|17601|17601|17601|17601|17601|17601|0
1642499470000|2022-01-18 09:51:10|17601.64|17601.64|17604.74|17604.74|17604.74|17604.74|17601.64|17601.64|0
1642499500000|2022-01-18 09:51:40|17605.29|17605.29|17605.29|17605.29|17605.29|17605.29|17605.29|17605.29|0
1642499520000|2022-01-18 09:52:00|17605.93|17605.93|17606.57|17606.57|17606.57|17606.57|17605.93|17605.93|0
1642499530000|2022-01-18 09:52:10|17605.6|17605.6|17605.6|17605.6|17605.6|17605.6|17605.6|17605.6|0
1642499560000|2022-01-18 09:52:40|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|0
1642499580000|2022-01-18 09:53:00|17608.32|17608.32|17607.34|17607.34|17608.32|17608.32|17607.34|17607.34|0
1642499590000|2022-01-18 09:53:10|17604.24|17604.24|17603.71|17603.71|17604.24|17604.24|17602.96|17602.96|0
1642499600000|2022-01-18 09:53:20|17601.27|17601.27|17602.63|17602.63|17603|17603|17601.27|17601.27|0
1642499620000|2022-01-18 09:53:40|17601.53|17601.53|17601.53|17601.53|17601.53|17601.53|17601.53|17601.53|0
1642499630000|2022-01-18 09:53:50|17604.63|17604.63|17604.63|17604.63|17604.63|17604.63|17604.63|17604.63|0
1642499660000|2022-01-18 09:54:20|17602.7|17602.7|17602.7|17602.7|17602.7|17602.7|17602.7|17602.7|0
1642499670000|2022-01-18 09:54:30|17599.6|17599.6|17596.51|17596.51|17599.6|17599.6|17596.51|17596.51|0
1642499690000|2022-01-18 09:54:50|17593.41|17593.41|17593.41|17593.41|17593.41|17593.41|17593.41|17593.41|0
1642499700000|2022-01-18 09:55:00|17593.03|17593.03|17589.18|17589.18|17593.03|17593.03|17589.18|17589.18|0
1642499730000|2022-01-18 09:55:30|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|0
1642499750000|2022-01-18 09:55:50|17584.14|17584.14|17584.62|17584.62|17584.62|17584.62|17583.16|17583.16|0
1642499770000|2022-01-18 09:56:10|17583.34|17583.34|17583.34|17583.34|17583.34|17583.34|17583.34|17583.34|0
1642499820000|2022-01-18 09:57:00|17574.05|17574.05|17564.76|17564.76|17574.05|17574.05|17564.76|17564.76|0
1642499830000|2022-01-18 09:57:10|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|0
1642499850000|2022-01-18 09:57:30|17564.76|17564.76|17564.76|17564.76|17564.76|17564.76|17564.38|17564.38|0
1642499860000|2022-01-18 09:57:40|17561.66|17561.66|17561.66|17561.66|17561.66|17561.66|17561.66|17561.66|0
1642499870000|2022-01-18 09:57:50|17562.64|17562.64|17561.66|17561.66|17562.64|17562.64|17561.66|17561.66|0
1642499880000|2022-01-18 09:58:00|17562.15|17562.15|17562.15|17562.15|17562.15|17562.15|17562.15|17562.15|0
1642499890000|2022-01-18 09:58:10|17561.66|17561.66|17562.15|17562.15|17562.15|17562.15|17561.66|17561.66|0
1642499900000|2022-01-18 09:58:20|17563.13|17563.13|17566.71|17566.71|17566.71|17566.71|17563.13|17563.13|0
1642499940000|2022-01-18 09:59:00|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|0
1642499950000|2022-01-18 09:59:10|17564.76|17564.76|17572.46|17572.46|17572.46|17572.46|17564.76|17564.76|0
1642499960000|2022-01-18 09:59:20|17569.25|17569.25|17569.25|17569.25|17569.25|17569.25|17569.25|17569.25|0
1642499970000|2022-01-18 09:59:30|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|0
1642499990000|2022-01-18 09:59:50|17569.44|17569.44|17572.53|17572.53|17572.53|17572.53|17569.44|17569.44|0
1642500000000|2022-01-18 10:00:00|17569.44|17569.44|17569.44|17569.44|17569.44|17569.44|17569.44|17569.44|0
1642500010000|2022-01-18 10:00:10|17572|17572|17572|17572|17572|17572|17572|17572|0
1642500020000|2022-01-18 10:00:20|17568.91|17568.91|17568.91|17568.91|17568.91|17568.91|17568.91|17568.91|0
1642500040000|2022-01-18 10:00:40|17568.36|17568.36|17568.36|17568.36|17568.36|17568.36|17568.36|17568.36|0
1642500050000|2022-01-18 10:00:50|17571.29|17571.29|17566.7|17566.7|17571.29|17571.29|17566.7|17566.7|0
1642500060000|2022-01-18 10:01:00|17563.6|17563.6|17563.6|17563.6|17563.6|17563.6|17563.6|17563.6|0
1642500070000|2022-01-18 10:01:10|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|17563.6|17563.6|0
1642500080000|2022-01-18 10:01:20|17565.07|17565.07|17548.8|17548.8|17566.35|17566.35|17548.8|17548.8|0
1642500090000|2022-01-18 10:01:30|17550.26|17550.26|17549.72|17549.72|17550.26|17550.26|17549.72|17549.72|0
1642500100000|2022-01-18 10:01:40|17548.74|17548.74|17554.93|17554.93|17554.93|17554.93|17548.74|17548.74|0
1642500110000|2022-01-18 10:01:50|17555.91|17555.91|17556.4|17556.4|17556.4|17556.4|17555.91|17555.91|0
1642500150000|2022-01-18 10:02:30|17555.91|17555.91|17554.93|17554.93|17555.91|17555.91|17554.93|17554.93|0
1642500170000|2022-01-18 10:02:50|17555.42|17555.42|17555.42|17555.42|17555.42|17555.42|17555.42|17555.42|0
1642500180000|2022-01-18 10:03:00|17554.87|17554.87|17548.74|17548.74|17554.87|17554.87|17548.19|17548.19|0
1642500190000|2022-01-18 10:03:10|17547.76|17547.76|17547.28|17547.28|17547.76|17547.76|17547.28|17547.28|0
1642500200000|2022-01-18 10:03:20|17547.76|17547.76|17551.35|17551.35|17551.35|17551.35|17547.76|17547.76|0
1642500210000|2022-01-18 10:03:30|17548.25|17548.25|17548.25|17548.25|17548.25|17548.25|17548.25|17548.25|0
1642500220000|2022-01-18 10:03:40|17551.35|17551.35|17551.35|17551.35|17551.35|17551.35|17551.35|17551.35|0
1642500230000|2022-01-18 10:03:50|17548.25|17548.25|17545.16|17545.16|17548.25|17548.25|17545.16|17545.16|0
1642500250000|2022-01-18 10:04:10|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|0
1642500260000|2022-01-18 10:04:20|17542.55|17542.55|17543.03|17543.03|17543.03|17543.03|17542.55|17542.55|0
1642500300000|2022-01-18 10:05:00|17543.52|17543.52|17544.5|17544.5|17544.5|17544.5|17543.52|17543.52|0
1642500310000|2022-01-18 10:05:10|17555.83|17555.83|17556.58|17556.58|17556.58|17556.58|17555.83|17555.83|0
1642500320000|2022-01-18 10:05:20|17559.67|17559.67|17559.67|17559.67|17559.67|17559.67|17559.67|17559.67|0
1642500330000|2022-01-18 10:05:30|17558.7|17558.7|17558.7|17558.7|17558.7|17558.7|17558.7|17558.7|0
1642500340000|2022-01-18 10:05:40|17555.6|17555.6|17555.6|17555.6|17555.6|17555.6|17555.6|17555.6|0
1642500360000|2022-01-18 10:06:00|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|0
1642500370000|2022-01-18 10:06:10|17551.41|17551.41|17548.31|17548.31|17551.41|17551.41|17548.31|17548.31|0
1642500390000|2022-01-18 10:06:30|17548.86|17548.86|17548.86|17548.86|17548.86|17548.86|17548.86|17548.86|0
1642500430000|2022-01-18 10:07:10|17546.29|17546.29|17545.01|17545.01|17548.11|17548.11|17545.01|17545.01|0
1642500460000|2022-01-18 10:07:40|17544.52|17544.52|17544.52|17544.52|17544.52|17544.52|17544.52|17544.52|0
1642500480000|2022-01-18 10:08:00|17550.72|17550.72|17550.72|17550.72|17550.72|17550.72|17547.62|17547.62|0
1642500490000|2022-01-18 10:08:10|17547.62|17547.62|17553.81|17553.81|17553.81|17553.81|17547.62|17547.62|0
1642500520000|2022-01-18 10:08:40|17550.72|17550.72|17550.72|17550.72|17550.72|17550.72|17550.72|17550.72|0
1642500530000|2022-01-18 10:08:50|17547.71|17547.71|17552.84|17552.84|17552.84|17552.84|17547.71|17547.71|0
1642500540000|2022-01-18 10:09:00|17549.74|17549.74|17549.74|17549.74|17549.74|17549.74|17549.74|17549.74|0
1642500570000|2022-01-18 10:09:30|17550.23|17550.23|17549.48|17549.48|17550.23|17550.23|17549.48|17549.48|0
1642500590000|2022-01-18 10:09:50|17555.67|17555.67|17555.67|17555.67|17555.67|17555.67|17555.67|17555.67|0
1642500600000|2022-01-18 10:10:00|17556.8|17556.8|17550.61|17550.61|17556.8|17556.8|17550.61|17550.61|0
1642500620000|2022-01-18 10:10:20|17547.51|17547.51|17547.51|17547.51|17547.51|17547.51|17547.51|17547.51|0
1642500640000|2022-01-18 10:10:40|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|0
1642500650000|2022-01-18 10:10:50|17546.41|17546.41|17546.41|17546.41|17546.41|17546.41|17546.41|17546.41|0
1642500670000|2022-01-18 10:11:10|17552.61|17552.61|17552.61|17552.61|17552.61|17552.61|17552.61|17552.61|0
1642500690000|2022-01-18 10:11:30|17555.7|17555.7|17560.75|17560.75|17560.75|17560.75|17555.7|17555.7|0
1642500700000|2022-01-18 10:11:40|17557.65|17557.65|17557.65|17557.65|17557.65|17557.65|17557.65|17557.65|0
1642500710000|2022-01-18 10:11:50|17563.85|17563.85|17563.85|17563.85|17563.85|17563.85|17563.85|17563.85|0
1642500720000|2022-01-18 10:12:00|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|0
1642500750000|2022-01-18 10:12:30|17557.65|17557.65|17558.75|17558.75|17558.75|17558.75|17557.65|17557.65|0
1642500780000|2022-01-18 10:13:00|17558.37|17558.37|17558.37|17558.37|17558.37|17558.37|17558.37|17558.37|0
1642500790000|2022-01-18 10:13:10|17557.4|17557.4|17555.45|17555.45|17557.4|17557.4|17555.45|17555.45|0
1642500800000|2022-01-18 10:13:20|17547.75|17547.75|17547.75|17547.75|17547.75|17547.75|17547.75|17547.75|0
1642500810000|2022-01-18 10:13:30|17548.23|17548.23|17548.23|17548.23|17548.23|17548.23|17548.23|17548.23|0
1642500820000|2022-01-18 10:13:40|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|0
1642500840000|2022-01-18 10:14:00|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|0
1642500860000|2022-01-18 10:14:20|17555.4|17555.4|17555.4|17555.4|17555.4|17555.4|17555.4|17555.4|0
1642500900000|2022-01-18 10:15:00|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|0
1642500930000|2022-01-18 10:15:30|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|0
1642500970000|2022-01-18 10:16:10|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|0
1642501000000|2022-01-18 10:16:40|17554.87|17554.87|17561.07|17561.07|17561.07|17561.07|17554.87|17554.87|0
1642501020000|2022-01-18 10:17:00|17554.87|17554.87|17554.87|17554.87|17554.87|17554.87|17554.87|17554.87|0
1642501050000|2022-01-18 10:17:30|17551.78|17551.78|17548.68|17548.68|17551.78|17551.78|17548.68|17548.68|0
1642501060000|2022-01-18 10:17:40|17545.47|17545.47|17545.47|17545.47|17545.47|17545.47|17545.47|17545.47|0
1642501100000|2022-01-18 10:18:20|17561.56|17561.56|17561.56|17561.56|17561.56|17561.56|17561.56|17561.56|0
1642501150000|2022-01-18 10:19:10|17561.93|17561.93|17561.93|17561.93|17561.93|17561.93|17561.93|17561.93|0
1642501170000|2022-01-18 10:19:30|17561.56|17561.56|17570.85|17570.85|17570.85|17570.85|17561.56|17561.56|0
1642501180000|2022-01-18 10:19:40|17568.41|17568.41|17568.41|17568.41|17568.41|17568.41|17568.41|17568.41|0
1642501210000|2022-01-18 10:20:10|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|0
1642501220000|2022-01-18 10:20:20|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|0
1642501230000|2022-01-18 10:20:30|17571.88|17571.88|17571.88|17571.88|17571.88|17571.88|17571.88|17571.88|0
1642501240000|2022-01-18 10:20:40|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|0
1642501250000|2022-01-18 10:20:50|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|0
1642501260000|2022-01-18 10:21:00|17565.31|17565.31|17565.31|17565.31|17565.31|17565.31|17565.31|17565.31|0
1642501270000|2022-01-18 10:21:10|17571.5|17571.5|17565.31|17565.31|17571.5|17571.5|17565.31|17565.31|0
1642501310000|2022-01-18 10:21:50|17563.36|17563.36|17563.36|17563.36|17563.36|17563.36|17563.36|17563.36|0
1642501380000|2022-01-18 10:23:00|17561.1|17561.1|17561.1|17561.1|17561.1|17561.1|17561.1|17561.1|0
1642501410000|2022-01-18 10:23:30|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|0
1642501420000|2022-01-18 10:23:40|17558.09|17558.09|17558.09|17558.09|17558.09|17558.09|17558.09|17558.09|0
1642501440000|2022-01-18 10:24:00|17557.72|17557.72|17558.09|17558.09|17558.09|17558.09|17557.72|17557.72|0
1642501450000|2022-01-18 10:24:10|17564.28|17564.28|17564.28|17564.28|17564.28|17564.28|17564.28|17564.28|0
1642501490000|2022-01-18 10:24:50|17562.09|17562.09|17563.74|17563.74|17563.74|17563.74|17562.09|17562.09|0
1642501500000|2022-01-18 10:25:00|17560.64|17560.64|17566.94|17566.94|17566.94|17566.94|17560.64|17560.64|0
1642501510000|2022-01-18 10:25:10|17568.45|17568.45|17568.45|17568.45|17568.45|17568.45|17568.45|17568.45|0
1642501530000|2022-01-18 10:25:30|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|0
1642501550000|2022-01-18 10:25:50|17569.84|17569.84|17569.84|17569.84|17569.84|17569.84|17569.84|17569.84|0
1642501560000|2022-01-18 10:26:00|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|0
1642501570000|2022-01-18 10:26:10|17574.07|17574.07|17574.07|17574.07|17574.07|17574.07|17574.07|17574.07|0
1642501620000|2022-01-18 10:27:00|17575.53|17575.53|17574.56|17574.56|17575.53|17575.53|17573.58|17573.58|0
1642501630000|2022-01-18 10:27:10|17577.65|17577.65|17577.65|17577.65|17577.65|17577.65|17577.65|17577.65|0
1642501680000|2022-01-18 10:28:00|17578.41|17578.41|17578.41|17578.41|17578.41|17578.41|17578.41|17578.41|0
1642501690000|2022-01-18 10:28:10|17581.5|17581.5|17582.97|17582.97|17582.97|17582.97|17581.5|17581.5|0
1642501730000|2022-01-18 10:28:50|17584.07|17584.07|17580.77|17580.77|17584.07|17584.07|17580.77|17580.77|0
1642501740000|2022-01-18 10:29:00|17578.82|17578.82|17578.82|17578.82|17578.82|17578.82|17578.82|17578.82|0
1642501760000|2022-01-18 10:29:20|17578.33|17578.33|17581.54|17581.54|17581.54|17581.54|17578.33|17578.33|0
1642501820000|2022-01-18 10:30:20|17578.45|17578.45|17575.35|17575.35|17578.45|17578.45|17575.35|17575.35|0
1642501840000|2022-01-18 10:30:40|17572.25|17572.25|17572.25|17572.25|17572.25|17572.25|17572.25|17572.25|0
1642501850000|2022-01-18 10:30:50|17573.54|17573.54|17575.18|17575.18|17575.18|17575.18|17573.54|17573.54|0
1642501890000|2022-01-18 10:31:30|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|0
1642501970000|2022-01-18 10:32:50|17576.28|17576.28|17576.28|17576.28|17576.28|17576.28|17576.28|17576.28|0
1642501980000|2022-01-18 10:33:00|17579.38|17579.38|17579.38|17579.38|17579.38|17579.38|17579.38|17579.38|0
1642502020000|2022-01-18 10:33:40|17582.48|17582.48|17588.67|17588.67|17591.77|17591.77|17582.48|17582.48|0
1642502060000|2022-01-18 10:34:20|17590.13|17590.13|17590.13|17590.13|17590.13|17590.13|17590.13|17590.13|0
1642502120000|2022-01-18 10:35:20|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|0
1642502140000|2022-01-18 10:35:40|17589.67|17589.67|17589.67|17589.67|17589.67|17589.67|17589.67|17589.67|0
1642502240000|2022-01-18 10:37:20|17594.81|17594.81|17594.81|17594.81|17594.81|17594.81|17594.81|17594.81|0
1642502260000|2022-01-18 10:37:40|17595.45|17595.45|17596.09|17596.09|17596.09|17596.09|17595.45|17595.45|0
1642502320000|2022-01-18 10:38:40|17597.37|17597.37|17598.47|17598.47|17598.47|17598.47|17597.37|17597.37|0
1642502390000|2022-01-18 10:39:50|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|0
1642502440000|2022-01-18 10:40:40|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|0
1642502450000|2022-01-18 10:40:50|17610.02|17610.02|17610.02|17610.02|17610.02|17610.02|17610.02|17610.02|0
1642502460000|2022-01-18 10:41:00|17606.92|17606.92|17606.92|17606.92|17606.92|17606.92|17606.92|17606.92|0
1642502470000|2022-01-18 10:41:10|17604.36|17604.36|17598.16|17598.16|17604.36|17604.36|17598.16|17598.16|0
1642502480000|2022-01-18 10:41:20|17598.91|17598.91|17598.91|17598.91|17598.91|17598.91|17598.91|17598.91|0
1642502490000|2022-01-18 10:41:30|17597.45|17597.45|17597.45|17597.45|17597.45|17597.45|17597.45|17597.45|0
1642502520000|2022-01-18 10:42:00|17603.64|17603.64|17609.42|17609.42|17609.42|17609.42|17603.64|17603.64|0
1642502570000|2022-01-18 10:42:50|17606.32|17606.32|17606.32|17606.32|17606.32|17606.32|17606.32|17606.32|0
1642502580000|2022-01-18 10:43:00|17605.23|17605.23|17605.23|17605.23|17605.23|17605.23|17605.23|17605.23|0
1642502610000|2022-01-18 10:43:30|17605.98|17605.98|17604.85|17604.85|17605.98|17605.98|17604.85|17604.85|0
1642502630000|2022-01-18 10:43:50|17597.15|17597.15|17597.15|17597.15|17597.15|17597.15|17597.15|17597.15|0
1642502660000|2022-01-18 10:44:20|17589.49|17589.49|17589.49|17589.49|17589.49|17589.49|17589.49|17589.49|0
1642502670000|2022-01-18 10:44:30|17592.7|17592.7|17586.51|17586.51|17592.7|17592.7|17586.51|17586.51|0
1642502680000|2022-01-18 10:44:40|17583.41|17583.41|17583.41|17583.41|17583.41|17583.41|17583.41|17583.41|0
1642502700000|2022-01-18 10:45:00|17582.28|17582.28|17581.9|17581.9|17582.28|17582.28|17581.9|17581.9|0
1642502710000|2022-01-18 10:45:10|17580.81|17580.81|17580.81|17580.81|17580.81|17580.81|17580.81|17580.81|0
1642502720000|2022-01-18 10:45:20|17577.71|17577.71|17577.71|17577.71|17577.71|17577.71|17577.71|17577.71|0
1642502730000|2022-01-18 10:45:30|17571.52|17571.52|17549.13|17549.13|17571.52|17571.52|17547.2|17547.2|0
1642502760000|2022-01-18 10:46:00|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|0
1642502770000|2022-01-18 10:46:10|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|0
1642502780000|2022-01-18 10:46:20|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|0
1642502790000|2022-01-18 10:46:30|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|0
1642502800000|2022-01-18 10:46:40|17549.88|17549.88|17552.98|17552.98|17552.98|17552.98|17549.88|17549.88|0
1642502820000|2022-01-18 10:47:00|17546.78|17546.78|17549.88|17549.88|17549.88|17549.88|17546.78|17546.78|0
1642502850000|2022-01-18 10:47:30|17549.39|17549.39|17556.98|17556.98|17556.98|17556.98|17549.39|17549.39|0
1642502860000|2022-01-18 10:47:40|17558.91|17558.91|17558.91|17558.91|17558.91|17558.91|17558.91|17558.91|0
1642502890000|2022-01-18 10:48:10|17562|17562|17562|17562|17562|17562|17562|17562|0
1642502900000|2022-01-18 10:48:20|17558.91|17558.91|17558.91|17558.91|17558.91|17558.91|17558.91|17558.91|0
1642502910000|2022-01-18 10:48:30|17556.34|17556.34|17556.34|17556.34|17556.34|17556.34|17556.34|17556.34|0
1642502920000|2022-01-18 10:48:40|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|0
1642502930000|2022-01-18 10:48:50|17559.92|17559.92|17559.92|17559.92|17559.92|17559.92|17559.92|17559.92|0
1642502950000|2022-01-18 10:49:10|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|0
1642502960000|2022-01-18 10:49:20|17557.8|17557.8|17557.8|17557.8|17557.8|17557.8|17557.8|17557.8|0
1642502970000|2022-01-18 10:49:30|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|0
1642503000000|2022-01-18 10:50:00|17564.11|17564.11|17564.11|17564.11|17564.11|17564.11|17564.11|17564.11|0
1642503100000|2022-01-18 10:51:40|17567.2|17567.2|17567.2|17567.2|17567.2|17567.2|17567.2|17567.2|0
1642503150000|2022-01-18 10:52:30|17568.3|17568.3|17569.05|17569.05|17569.05|17569.05|17568.3|17568.3|0
1642503160000|2022-01-18 10:52:40|17565.96|17565.96|17569.05|17569.05|17569.05|17569.05|17565.96|17565.96|0
1642503220000|2022-01-18 10:53:40|17565.67|17565.67|17560.02|17560.02|17565.67|17565.67|17560.02|17560.02|0
1642503230000|2022-01-18 10:53:50|17559.05|17559.05|17560.55|17560.55|17560.55|17560.55|17559.05|17559.05|0
1642503240000|2022-01-18 10:54:00|17562.43|17562.43|17562.06|17562.06|17562.43|17562.43|17561.68|17561.68|0
1642503250000|2022-01-18 10:54:10|17562.43|17562.43|17562.43|17562.43|17562.43|17562.43|17562.43|17562.43|0
1642503260000|2022-01-18 10:54:20|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|0
1642503320000|2022-01-18 10:55:20|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|0
1642503400000|2022-01-18 10:56:40|17563.83|17563.83|17563.83|17563.83|17563.83|17563.83|17563.83|17563.83|0
1642503410000|2022-01-18 10:56:50|17557.64|17557.64|17560.73|17560.73|17560.73|17560.73|17557.64|17557.64|0
1642503420000|2022-01-18 10:57:00|17562.61|17562.61|17561.86|17561.86|17562.61|17562.61|17561.86|17561.86|0
1642503550000|2022-01-18 10:59:10|17561.11|17561.11|17561.11|17561.11|17561.11|17561.11|17561.11|17561.11|0
1642503560000|2022-01-18 10:59:20|17559.18|17559.18|17561.64|17561.64|17562.28|17562.28|17559.18|17559.18|0
1642503680000|2022-01-18 11:01:20|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|0
1642503840000|2022-01-18 11:04:00|17560.84|17560.84|17560.84|17560.84|17560.84|17560.84|17560.84|17560.84|0
1642503880000|2022-01-18 11:04:40|17558.28|17558.28|17558.28|17558.28|17558.28|17558.28|17558.28|17558.28|0
1642503890000|2022-01-18 11:04:50|17555.18|17555.18|17555.18|17555.18|17555.18|17555.18|17555.18|17555.18|0
1642503920000|2022-01-18 11:05:20|17558.28|17558.28|17558.28|17558.28|17558.28|17558.28|17558.28|17558.28|0
1642503990000|2022-01-18 11:06:30|17559.25|17559.25|17559.25|17559.25|17559.25|17559.25|17559.25|17559.25|0
1642504040000|2022-01-18 11:07:20|17556.15|17556.15|17559.25|17559.25|17559.25|17559.25|17556.15|17556.15|0
1642504060000|2022-01-18 11:07:40|17556.15|17556.15|17556.64|17556.64|17556.64|17556.64|17556.15|17556.15|0
1642504150000|2022-01-18 11:09:10|17554.2|17554.2|17538.72|17538.72|17554.2|17554.2|17538.72|17538.72|0
1642504180000|2022-01-18 11:09:40|17536.79|17536.79|17534.8|17534.8|17537.44|17537.44|17534.34|17534.34|0
1642504190000|2022-01-18 11:09:50|17550.89|17550.89|17553.98|17553.98|17553.98|17553.98|17550.89|17550.89|0
1642504200000|2022-01-18 11:10:00|17557.08|17557.08|17559.49|17559.49|17559.49|17559.49|17557.08|17557.08|0
1642504210000|2022-01-18 11:10:10|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|0
1642504230000|2022-01-18 11:10:30|17553.3|17553.3|17556.4|17556.4|17556.4|17556.4|17553.3|17553.3|0
1642504280000|2022-01-18 11:11:20|17544.01|17544.01|17534.55|17534.55|17547.11|17547.11|17528.36|17528.36|0
1642504290000|2022-01-18 11:11:30|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17530.33|17530.33|0
1642504300000|2022-01-18 11:11:40|17536.52|17536.52|17546.47|17546.47|17546.47|17546.47|17536.52|17536.52|0
1642504310000|2022-01-18 11:11:50|17540.28|17540.28|17537.18|17537.18|17540.28|17540.28|17537.18|17537.18|0
1642504330000|2022-01-18 11:12:10|17534.09|17534.09|17530.99|17530.99|17534.09|17534.09|17530.99|17530.99|0
1642504340000|2022-01-18 11:12:20|17537.18|17537.18|17529.04|17529.04|17537.18|17537.18|17529.04|17529.04|0
1642504360000|2022-01-18 11:12:40|17535.23|17535.23|17536.36|17536.36|17536.36|17536.36|17535.23|17535.23|0
1642504380000|2022-01-18 11:13:00|17536.85|17536.85|17539.94|17539.94|17539.94|17539.94|17536.85|17536.85|0
1642504420000|2022-01-18 11:13:40|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|0
1642504430000|2022-01-18 11:13:50|17537.34|17537.34|17540.43|17540.43|17540.43|17540.43|17537.34|17537.34|0
1642504450000|2022-01-18 11:14:10|17537.34|17537.34|17537.34|17537.34|17537.34|17537.34|17537.34|17537.34|0
1642504460000|2022-01-18 11:14:20|17540.43|17540.43|17537.34|17537.34|17540.43|17540.43|17537.34|17537.34|0
1642504470000|2022-01-18 11:14:30|17540.43|17540.43|17540.43|17540.43|17540.43|17540.43|17540.43|17540.43|0
1642504520000|2022-01-18 11:15:20|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|0
1642504530000|2022-01-18 11:15:30|17537.98|17537.98|17541.07|17541.07|17541.07|17541.07|17537.98|17537.98|0
1642504550000|2022-01-18 11:15:50|17534.88|17534.88|17534.88|17534.88|17534.88|17534.88|17534.88|17534.88|0
1642504580000|2022-01-18 11:16:20|17536.53|17536.53|17536.53|17536.53|17536.53|17536.53|17536.53|17536.53|0
1642504610000|2022-01-18 11:16:50|17535.98|17535.98|17535.98|17535.98|17535.98|17535.98|17535.98|17535.98|0
1642504620000|2022-01-18 11:17:00|17537.48|17537.48|17537.86|17537.86|17537.86|17537.86|17537.48|17537.48|0
1642504630000|2022-01-18 11:17:10|17540.12|17540.12|17543.21|17543.21|17543.21|17543.21|17540.12|17540.12|0
1642504670000|2022-01-18 11:17:50|17542.66|17542.66|17542.66|17542.66|17542.66|17542.66|17542.66|17542.66|0
1642504690000|2022-01-18 11:18:10|17541.54|17541.54|17550.94|17550.94|17550.94|17550.94|17541.54|17541.54|0
1642504730000|2022-01-18 11:18:50|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|0
1642504740000|2022-01-18 11:19:00|17555.13|17555.13|17555.13|17555.13|17555.13|17555.13|17555.13|17555.13|0
1642504750000|2022-01-18 11:19:10|17556.26|17556.26|17556.26|17556.26|17556.26|17556.26|17556.26|17556.26|0
1642504760000|2022-01-18 11:19:20|17555.28|17555.28|17552.19|17552.19|17555.28|17555.28|17545.99|17545.99|0
1642504770000|2022-01-18 11:19:30|17554.11|17554.11|17554.11|17554.11|17554.11|17554.11|17554.11|17554.11|0
1642504790000|2022-01-18 11:19:50|17553.14|17553.14|17546.46|17546.46|17553.14|17553.14|17540.26|17540.26|0
1642504800000|2022-01-18 11:20:00|17543.36|17543.36|17543.36|17543.36|17543.36|17543.36|17543.36|17543.36|0
1642504820000|2022-01-18 11:20:20|17540.26|17540.26|17543.36|17543.36|17543.36|17543.36|17537.17|17537.17|0
1642504860000|2022-01-18 11:21:00|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|0
1642504870000|2022-01-18 11:21:10|17549.55|17549.55|17549.55|17549.55|17549.55|17549.55|17549.55|17549.55|0
1642504880000|2022-01-18 11:21:20|17552.65|17552.65|17552.65|17552.65|17552.65|17552.65|17552.65|17552.65|0
1642504890000|2022-01-18 11:21:30|17555.75|17555.75|17555.75|17555.75|17555.75|17555.75|17555.75|17555.75|0
1642504930000|2022-01-18 11:22:10|17549.55|17549.55|17549.55|17549.55|17549.55|17549.55|17549.55|17549.55|0
1642504950000|2022-01-18 11:22:30|17550.04|17550.04|17550.04|17550.04|17550.04|17550.04|17550.04|17550.04|0
1642504960000|2022-01-18 11:22:40|17550.79|17550.79|17550.79|17550.79|17550.79|17550.79|17550.79|17550.79|0
1642504970000|2022-01-18 11:22:50|17553.89|17553.89|17553.89|17553.89|17553.89|17553.89|17553.89|17553.89|0
1642504990000|2022-01-18 11:23:10|17552.43|17552.43|17551.94|17551.94|17552.43|17552.43|17551.94|17551.94|0
1642505000000|2022-01-18 11:23:20|17548.84|17548.84|17548.84|17548.84|17548.84|17548.84|17548.84|17548.84|0
1642505080000|2022-01-18 11:24:40|17545.74|17545.74|17543.02|17543.02|17545.74|17545.74|17542.65|17542.65|0
1642505120000|2022-01-18 11:25:20|17539.93|17539.93|17539.93|17539.93|17539.93|17539.93|17539.93|17539.93|0
1642505130000|2022-01-18 11:25:30|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|0
1642505150000|2022-01-18 11:25:50|17542.05|17542.05|17542.05|17542.05|17542.05|17542.05|17542.05|17542.05|0
1642505180000|2022-01-18 11:26:20|17545.14|17545.14|17545.14|17545.14|17545.14|17545.14|17545.14|17545.14|0
1642505200000|2022-01-18 11:26:40|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|0
1642505240000|2022-01-18 11:27:20|17545.14|17545.14|17545.14|17545.14|17545.14|17545.14|17545.14|17545.14|0
1642505250000|2022-01-18 11:27:30|17542.05|17542.05|17528.2|17528.2|17542.05|17542.05|17528.2|17528.2|0
1642505280000|2022-01-18 11:28:00|17537.49|17537.49|17540.58|17540.58|17540.58|17540.58|17537.49|17537.49|0
1642505310000|2022-01-18 11:28:30|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|0
1642505320000|2022-01-18 11:28:40|17534.39|17534.39|17534.39|17534.39|17534.39|17534.39|17534.39|17534.39|0
1642505330000|2022-01-18 11:28:50|17528.2|17528.2|17526.91|17526.91|17528.2|17528.2|17525.63|17525.63|0
1642505340000|2022-01-18 11:29:00|17520.72|17520.72|17520.72|17520.72|17523.82|17523.82|17520.72|17520.72|0
1642505350000|2022-01-18 11:29:10|17520.34|17520.34|17519.59|17519.59|17520.34|17520.34|17519.59|17519.59|0
1642505360000|2022-01-18 11:29:20|17510.72|17510.72|17498.5|17498.5|17510.72|17510.72|17498.5|17498.5|0
1642505370000|2022-01-18 11:29:30|17497.04|17497.04|17497.04|17497.04|17497.04|17497.04|17497.04|17497.04|0
1642505380000|2022-01-18 11:29:40|17498.01|17498.01|17498.01|17498.01|17498.01|17498.01|17498.01|17498.01|0
1642505410000|2022-01-18 11:30:10|17501.11|17501.11|17501.11|17501.11|17501.11|17501.11|17501.11|17501.11|0
1642505440000|2022-01-18 11:30:40|17502.09|17502.09|17498.88|17498.88|17502.58|17502.58|17498.88|17498.88|0
1642505450000|2022-01-18 11:30:50|17495.87|17495.87|17495.87|17495.87|17495.87|17495.87|17495.87|17495.87|0
1642505460000|2022-01-18 11:31:00|17492.77|17492.77|17492.77|17492.77|17492.77|17492.77|17492.77|17492.77|0
1642505470000|2022-01-18 11:31:10|17493.15|17493.15|17493.15|17493.15|17493.15|17493.15|17493.15|17493.15|0
1642505480000|2022-01-18 11:31:20|17493.52|17493.52|17496.62|17496.62|17496.62|17496.62|17493.52|17493.52|0
1642505500000|2022-01-18 11:31:40|17499.83|17499.83|17500.32|17500.32|17500.32|17500.32|17499.83|17499.83|0
1642505520000|2022-01-18 11:32:00|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|0
1642505530000|2022-01-18 11:32:10|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|0
1642505540000|2022-01-18 11:32:20|17505.52|17505.52|17504.24|17504.24|17505.52|17505.52|17504.24|17504.24|0
1642505620000|2022-01-18 11:33:40|17501.14|17501.14|17501.14|17501.14|17501.14|17501.14|17501.14|17501.14|0
1642505650000|2022-01-18 11:34:10|17502.64|17502.64|17502.64|17502.64|17502.64|17502.64|17502.64|17502.64|0
1642505660000|2022-01-18 11:34:20|17505.74|17505.74|17505.74|17505.74|17505.74|17505.74|17505.74|17505.74|0
1642505680000|2022-01-18 11:34:40|17508.84|17508.84|17508.84|17508.84|17511.93|17511.93|17508.84|17508.84|0
1642505700000|2022-01-18 11:35:00|17509.59|17509.59|17509.59|17509.59|17509.59|17509.59|17509.59|17509.59|0
1642505710000|2022-01-18 11:35:10|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|0
1642505720000|2022-01-18 11:35:20|17515.25|17515.25|17515.25|17515.25|17515.25|17515.25|17515.25|17515.25|0
1642505730000|2022-01-18 11:35:30|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|0
1642505740000|2022-01-18 11:35:40|17510.69|17510.69|17510.69|17510.69|17510.69|17510.69|17510.69|17510.69|0
1642505760000|2022-01-18 11:36:00|17513.79|17513.79|17507.6|17507.6|17513.79|17513.79|17507.6|17507.6|0
1642505810000|2022-01-18 11:36:50|17510.69|17510.69|17516.89|17516.89|17516.89|17516.89|17510.69|17510.69|0
1642505860000|2022-01-18 11:37:40|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|0
1642505890000|2022-01-18 11:38:10|17510.69|17510.69|17510.69|17510.69|17510.69|17510.69|17510.69|17510.69|0
1642505950000|2022-01-18 11:39:10|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|0
1642505960000|2022-01-18 11:39:20|17514.34|17514.34|17514.34|17514.34|17514.34|17514.34|17514.34|17514.34|0
1642505970000|2022-01-18 11:39:30|17516.9|17516.9|17529.36|17529.36|17529.36|17529.36|17516.9|17516.9|0
1642505980000|2022-01-18 11:39:40|17526.26|17526.26|17523.43|17523.43|17526.64|17526.64|17523.43|17523.43|0
1642505990000|2022-01-18 11:39:50|17526.53|17526.53|17526.53|17526.53|17526.53|17526.53|17526.53|17526.53|0
1642506030000|2022-01-18 11:40:30|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|0
1642506090000|2022-01-18 11:41:30|17539.52|17539.52|17539.03|17539.03|17539.52|17539.52|17539.03|17539.03|0
1642506100000|2022-01-18 11:41:40|17542.12|17542.12|17542.12|17542.12|17542.12|17542.12|17542.12|17542.12|0
1642506140000|2022-01-18 11:42:20|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|0
1642506160000|2022-01-18 11:42:40|17551.41|17551.41|17548.32|17548.32|17551.41|17551.41|17548.32|17548.32|0
1642506180000|2022-01-18 11:43:00|17554.51|17554.51|17554.51|17554.51|17554.51|17554.51|17554.51|17554.51|0
1642506190000|2022-01-18 11:43:10|17557.61|17557.61|17551.41|17551.41|17557.61|17557.61|17551.41|17551.41|0
1642506230000|2022-01-18 11:43:50|17550.93|17550.93|17550.93|17550.93|17550.93|17550.93|17550.93|17550.93|0
1642506240000|2022-01-18 11:44:00|17552.85|17552.85|17552.85|17552.85|17552.85|17552.85|17552.85|17552.85|0
1642506250000|2022-01-18 11:44:10|17555.95|17555.95|17555.95|17555.95|17555.95|17555.95|17555.95|17555.95|0
1642506280000|2022-01-18 11:44:40|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|0
1642506300000|2022-01-18 11:45:00|17562.14|17562.14|17561.39|17561.39|17562.14|17562.14|17560.64|17560.64|0
1642506320000|2022-01-18 11:45:20|17564.49|17564.49|17561.39|17561.39|17564.49|17564.49|17561.39|17561.39|0
1642506330000|2022-01-18 11:45:30|17558.29|17558.29|17560.24|17560.24|17560.24|17560.24|17558.29|17558.29|0
1642506370000|2022-01-18 11:46:10|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|0
1642506440000|2022-01-18 11:47:20|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|0
1642506450000|2022-01-18 11:47:30|17563.34|17563.34|17560.24|17560.24|17563.34|17563.34|17560.24|17560.24|0
1642506470000|2022-01-18 11:47:50|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|0
1642506490000|2022-01-18 11:48:10|17563.34|17563.34|17566.44|17566.44|17566.44|17566.44|17563.34|17563.34|0
1642506500000|2022-01-18 11:48:20|17575.73|17575.73|17575.73|17575.73|17575.73|17575.73|17572.63|17572.63|0
1642506510000|2022-01-18 11:48:30|17572.63|17572.63|17569.53|17569.53|17572.63|17572.63|17569.53|17569.53|0
1642506520000|2022-01-18 11:48:40|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|0
1642506530000|2022-01-18 11:48:50|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|0
1642506560000|2022-01-18 11:49:20|17558.29|17558.29|17558.29|17558.29|17558.29|17558.29|17558.29|17558.29|0
1642506570000|2022-01-18 11:49:30|17561.39|17561.39|17558.29|17558.29|17561.39|17561.39|17558.29|17558.29|0
1642506580000|2022-01-18 11:49:40|17559.42|17559.42|17563.05|17563.05|17565.61|17565.61|17559.42|17559.42|0
1642506590000|2022-01-18 11:49:50|17564.33|17564.33|17564.33|17564.33|17564.33|17564.33|17564.33|17564.33|0
1642506600000|2022-01-18 11:50:00|17564.97|17564.97|17564.97|17564.97|17564.97|17564.97|17564.97|17564.97|0
1642506610000|2022-01-18 11:50:10|17565.46|17565.46|17569.69|17569.69|17569.69|17569.69|17565.46|17565.46|0
1642506730000|2022-01-18 11:52:10|17575.88|17575.88|17575.88|17575.88|17575.88|17575.88|17575.88|17575.88|0
1642506760000|2022-01-18 11:52:40|17572.78|17572.78|17565.46|17565.46|17572.78|17572.78|17565.46|17565.46|0
1642506820000|2022-01-18 11:53:40|17568.56|17568.56|17568.56|17568.56|17568.56|17568.56|17568.56|17568.56|0
1642506830000|2022-01-18 11:53:50|17562.7|17562.7|17561.73|17561.73|17563.68|17563.68|17561.73|17561.73|0
1642506880000|2022-01-18 11:54:40|17561.24|17561.24|17561.24|17561.24|17561.24|17561.24|17561.24|17561.24|0
1642506890000|2022-01-18 11:54:50|17559.77|17559.77|17560.75|17560.75|17560.75|17560.75|17559.77|17559.77|0
1642506900000|2022-01-18 11:55:00|17561.73|17561.73|17561.73|17561.73|17561.73|17561.73|17561.24|17561.24|0
1642506970000|2022-01-18 11:56:10|17564.82|17564.82|17573.45|17573.45|17573.45|17573.45|17564.82|17564.82|0
1642506990000|2022-01-18 11:56:30|17575.37|17575.37|17576.65|17576.65|17576.65|17576.65|17575.37|17575.37|0
1642507000000|2022-01-18 11:56:40|17589.04|17589.04|17589.04|17589.04|17589.04|17589.04|17589.04|17589.04|0
1642507010000|2022-01-18 11:56:50|17579.75|17579.75|17582.85|17582.85|17582.85|17582.85|17579.75|17579.75|0
1642507020000|2022-01-18 11:57:00|17579.75|17579.75|17582.85|17582.85|17582.85|17582.85|17579.75|17579.75|0
1642507050000|2022-01-18 11:57:30|17570.46|17570.46|17569.82|17569.82|17570.46|17570.46|17569.82|17569.82|0
1642507110000|2022-01-18 11:58:30|17576.01|17576.01|17582.21|17582.21|17582.21|17582.21|17576.01|17576.01|0
1642507140000|2022-01-18 11:59:00|17572.92|17572.92|17572.92|17572.92|17572.92|17572.92|17572.92|17572.92|0
1642507150000|2022-01-18 11:59:10|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|0
1642507180000|2022-01-18 11:59:40|17566.72|17566.72|17557.32|17557.32|17566.72|17566.72|17557.32|17557.32|0
1642507200000|2022-01-18 12:00:00|17556.83|17556.83|17559.93|17559.93|17559.93|17559.93|17556.83|17556.83|0
1642507210000|2022-01-18 12:00:10|17560.42|17560.42|17563.51|17563.51|17563.51|17563.51|17560.42|17560.42|0
1642507220000|2022-01-18 12:00:20|17566.61|17566.61|17566.61|17566.61|17566.61|17566.61|17566.61|17566.61|0
1642507230000|2022-01-18 12:00:30|17567.25|17567.25|17566.61|17566.61|17567.25|17567.25|17566.61|17566.61|0
1642507250000|2022-01-18 12:00:50|17566.12|17566.12|17566.61|17566.61|17566.61|17566.61|17566.12|17566.12|0
1642507260000|2022-01-18 12:01:00|17566.12|17566.12|17565.8|17565.8|17566.12|17566.12|17562.71|17562.71|0
1642507270000|2022-01-18 12:01:10|17566.78|17566.78|17565.8|17565.8|17566.78|17566.78|17565.8|17565.8|0
1642507280000|2022-01-18 12:01:20|17566.29|17566.29|17564.83|17564.83|17566.29|17566.29|17564.83|17564.83|0
1642507290000|2022-01-18 12:01:30|17565.32|17565.32|17565.32|17565.32|17565.32|17565.32|17565.32|17565.32|0
1642507300000|2022-01-18 12:01:40|17565.8|17565.8|17565.8|17565.8|17566.29|17566.29|17565.8|17565.8|0
1642507310000|2022-01-18 12:01:50|17566.29|17566.29|17565.8|17565.8|17566.78|17566.78|17565.8|17565.8|0
1642507320000|2022-01-18 12:02:00|17566.29|17566.29|17563.36|17563.36|17566.29|17566.29|17563.36|17563.36|0
1642507330000|2022-01-18 12:02:10|17562.88|17562.88|17565.97|17565.97|17565.97|17565.97|17562.39|17562.39|0
1642507340000|2022-01-18 12:02:20|17565.48|17565.48|17556.68|17556.68|17566.95|17566.95|17556.68|17556.68|0
1642507350000|2022-01-18 12:02:30|17555.93|17555.93|17559.03|17559.03|17559.03|17559.03|17555.93|17555.93|0
1642507370000|2022-01-18 12:02:50|17557.38|17557.38|17557.38|17557.38|17557.38|17557.38|17557.38|17557.38|0
1642507380000|2022-01-18 12:03:00|17556.1|17556.1|17553.81|17553.81|17560|17560|17550.71|17550.71|0
1642507390000|2022-01-18 12:03:10|17556.9|17556.9|17556.9|17556.9|17556.9|17556.9|17556.9|17556.9|0
1642507400000|2022-01-18 12:03:20|17558.37|17558.37|17558.86|17558.86|17558.86|17558.86|17558.37|17558.37|0
1642507440000|2022-01-18 12:04:00|17559.61|17559.61|17560.36|17560.36|17560.36|17560.36|17559.61|17559.61|0
1642507490000|2022-01-18 12:04:50|17562.24|17562.24|17562.24|17562.24|17562.24|17562.24|17562.24|17562.24|0
1642507510000|2022-01-18 12:05:10|17557.85|17557.85|17557.3|17557.3|17557.85|17557.85|17557.3|17557.3|0
1642507530000|2022-01-18 12:05:30|17558.28|17558.28|17557.79|17557.79|17558.28|17558.28|17557.3|17557.3|0
1642507540000|2022-01-18 12:05:40|17557.3|17557.3|17555.84|17555.84|17557.3|17557.3|17555.84|17555.84|0
1642507570000|2022-01-18 12:06:10|17556.81|17556.81|17555.69|17555.69|17556.81|17556.81|17555.69|17555.69|0
1642507580000|2022-01-18 12:06:20|17549.49|17549.49|17556.81|17556.81|17556.81|17556.81|17549.49|17549.49|0
1642507590000|2022-01-18 12:06:30|17557.57|17557.57|17557.57|17557.57|17557.57|17557.57|17557.57|17557.57|0
1642507600000|2022-01-18 12:06:40|17557.08|17557.08|17557.08|17557.08|17557.08|17557.08|17557.08|17557.08|0
1642507610000|2022-01-18 12:06:50|17550.89|17550.89|17550.89|17550.89|17550.89|17550.89|17550.89|17550.89|0
1642507620000|2022-01-18 12:07:00|17549.91|17549.91|17549.91|17549.91|17549.91|17549.91|17549.91|17549.91|0
1642507630000|2022-01-18 12:07:10|17550.4|17550.4|17550.4|17550.4|17550.4|17550.4|17550.4|17550.4|0
1642507640000|2022-01-18 12:07:20|17549.42|17549.42|17548.93|17548.93|17549.42|17549.42|17548.93|17548.93|0
1642507650000|2022-01-18 12:07:30|17548.45|17548.45|17549.73|17549.73|17551.54|17551.54|17547.96|17547.96|0
1642507660000|2022-01-18 12:07:40|17546.63|17546.63|17544.53|17544.53|17548.75|17548.75|17544.53|17544.53|0
1642507680000|2022-01-18 12:08:00|17544.04|17544.04|17550.23|17550.23|17550.23|17550.23|17544.04|17544.04|0
1642507690000|2022-01-18 12:08:10|17551.52|17551.52|17551.52|17551.52|17551.52|17551.52|17551.52|17551.52|0
1642507700000|2022-01-18 12:08:20|17551.03|17551.03|17551.03|17551.03|17551.03|17551.03|17551.03|17551.03|0
1642507710000|2022-01-18 12:08:30|17550.05|17550.05|17550.05|17550.05|17550.05|17550.05|17550.05|17550.05|0
1642507730000|2022-01-18 12:08:50|17551.56|17551.56|17554.19|17554.19|17554.57|17554.57|17551.56|17551.56|0
1642507770000|2022-01-18 12:09:30|17554.94|17554.94|17556.58|17556.58|17556.58|17556.58|17553.48|17553.48|0
1642507820000|2022-01-18 12:10:20|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1642507870000|2022-01-18 12:11:10|17557.5|17557.5|17557.5|17557.5|17557.5|17557.5|17557.5|17557.5|0
1642507880000|2022-01-18 12:11:20|17557.01|17557.01|17557.01|17557.01|17557.01|17557.01|17557.01|17557.01|0
1642507900000|2022-01-18 12:11:40|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|0
1642507910000|2022-01-18 12:11:50|17558.1|17558.1|17564.3|17564.3|17564.3|17564.3|17558.1|17558.1|0
1642507920000|2022-01-18 12:12:00|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|0
1642507930000|2022-01-18 12:12:10|17563.21|17563.21|17563.7|17563.7|17563.7|17563.7|17563.21|17563.21|0
1642507940000|2022-01-18 12:12:20|17557.5|17557.5|17557.5|17557.5|17557.5|17557.5|17557.5|17557.5|0
1642508010000|2022-01-18 12:13:30|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|0
1642508020000|2022-01-18 12:13:40|17567.11|17567.11|17573.3|17573.3|17573.3|17573.3|17567.11|17567.11|0
1642508070000|2022-01-18 12:14:30|17572.82|17572.82|17570.21|17570.21|17572.82|17572.82|17569.72|17569.72|0
1642508090000|2022-01-18 12:14:50|17569.23|17569.23|17569.23|17569.23|17569.23|17569.23|17569.23|17569.23|0
1642508110000|2022-01-18 12:15:10|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|0
1642508130000|2022-01-18 12:15:30|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|0
1642508170000|2022-01-18 12:16:10|17571.69|17571.69|17572.18|17572.18|17572.18|17572.18|17571.69|17571.69|0
1642508180000|2022-01-18 12:16:20|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|0
1642508200000|2022-01-18 12:16:40|17572.18|17572.18|17572.18|17572.18|17572.18|17572.18|17572.18|17572.18|0
1642508240000|2022-01-18 12:17:20|17571.2|17571.2|17571.69|17571.69|17571.69|17571.69|17571.2|17571.2|0
1642508250000|2022-01-18 12:17:30|17570.71|17570.71|17558.98|17558.98|17570.71|17570.71|17558.01|17558.01|0
1642508260000|2022-01-18 12:17:40|17559.47|17559.47|17551.32|17551.32|17559.47|17559.47|17551.32|17551.32|0
1642508270000|2022-01-18 12:17:50|17550.35|17550.35|17549.37|17549.37|17550.84|17550.84|17549.37|17549.37|0
1642508280000|2022-01-18 12:18:00|17550.84|17550.84|17550.84|17550.84|17551.81|17551.81|17550.35|17550.35|0
1642508290000|2022-01-18 12:18:10|17553.93|17553.93|17553.45|17553.45|17553.93|17553.93|17552.96|17552.96|0
1642508300000|2022-01-18 12:18:20|17552.47|17552.47|17552.47|17552.47|17552.47|17552.47|17552.47|17552.47|0
1642508310000|2022-01-18 12:18:30|17552.96|17552.96|17552.96|17552.96|17552.96|17552.96|17552.96|17552.96|0
1642508320000|2022-01-18 12:18:40|17554.91|17554.91|17552.47|17552.47|17554.91|17554.91|17551.49|17551.49|0
1642508330000|2022-01-18 12:18:50|17551.72|17551.72|17547.16|17547.16|17551.72|17551.72|17547.16|17547.16|0
1642508340000|2022-01-18 12:19:00|17547.64|17547.64|17545.52|17545.52|17548.13|17548.13|17545.04|17545.04|0
1642508350000|2022-01-18 12:19:10|17541.67|17541.67|17539.54|17539.54|17541.67|17541.67|17538.08|17538.08|0
1642508360000|2022-01-18 12:19:20|17539.05|17539.05|17539.54|17539.54|17539.54|17539.54|17539.05|17539.05|0
1642508370000|2022-01-18 12:19:30|17539.05|17539.05|17538.56|17538.56|17539.05|17539.05|17538.56|17538.56|0
1642508380000|2022-01-18 12:19:40|17537.59|17537.59|17536.61|17536.61|17537.59|17537.59|17536.61|17536.61|0
1642508390000|2022-01-18 12:19:50|17539.71|17539.71|17538.25|17538.25|17539.71|17539.71|17538.25|17538.25|0
1642508400000|2022-01-18 12:20:00|17539.22|17539.22|17547.37|17547.37|17547.37|17547.37|17538.25|17538.25|0
1642508410000|2022-01-18 12:20:10|17547.85|17547.85|17557.14|17557.14|17557.63|17557.63|17547.85|17547.85|0
1642508420000|2022-01-18 12:20:20|17556.66|17556.66|17562.96|17562.96|17563.45|17563.45|17555.68|17555.68|0
1642508430000|2022-01-18 12:20:30|17561.99|17561.99|17562.47|17562.47|17562.47|17562.47|17561.99|17561.99|0
1642508440000|2022-01-18 12:20:40|17561.72|17561.72|17553.31|17553.31|17561.72|17561.72|17553.31|17553.31|0
1642508450000|2022-01-18 12:20:50|17554.29|17554.29|17554.77|17554.77|17554.77|17554.77|17554.29|17554.29|0
1642508460000|2022-01-18 12:21:00|17554.23|17554.23|17550.64|17550.64|17554.23|17554.23|17550.64|17550.64|0
1642508470000|2022-01-18 12:21:10|17549.67|17549.67|17547.07|17547.07|17549.67|17549.67|17547.07|17547.07|0
1642508480000|2022-01-18 12:21:20|17553.27|17553.27|17556.36|17556.36|17556.36|17556.36|17553.27|17553.27|0
1642508500000|2022-01-18 12:21:40|17557.83|17557.83|17557.83|17557.83|17557.83|17557.83|17557.83|17557.83|0
1642508510000|2022-01-18 12:21:50|17554.73|17554.73|17554.73|17554.73|17554.73|17554.73|17554.73|17554.73|0
1642508520000|2022-01-18 12:22:00|17551.63|17551.63|17553.21|17553.21|17553.59|17553.59|17551.63|17551.63|0
1642508530000|2022-01-18 12:22:10|17553.59|17553.59|17555.47|17555.47|17555.47|17555.47|17553.59|17553.59|0
1642508580000|2022-01-18 12:23:00|17554.49|17554.49|17551.39|17551.39|17554.49|17554.49|17551.39|17551.39|0
1642508590000|2022-01-18 12:23:10|17547|17547|17547|17547|17547|17547|17547|17547|0
1642508600000|2022-01-18 12:23:20|17549.44|17549.44|17551.56|17551.56|17552.05|17552.05|17548.95|17548.95|0
1642508610000|2022-01-18 12:23:30|17548.47|17548.47|17547.49|17547.49|17548.47|17548.47|17547.49|17547.49|0
1642508620000|2022-01-18 12:23:40|17546.51|17546.51|17542.44|17542.44|17546.51|17546.51|17542.44|17542.44|0
1642508630000|2022-01-18 12:23:50|17542.93|17542.93|17542.93|17542.93|17542.93|17542.93|17541.95|17541.95|0
1642508640000|2022-01-18 12:24:00|17543.42|17543.42|17535.76|17535.76|17543.42|17543.42|17535.27|17535.27|0
1642508650000|2022-01-18 12:24:10|17536.74|17536.74|17536.25|17536.25|17537.22|17537.22|17536.25|17536.25|0
1642508660000|2022-01-18 12:24:20|17536.74|17536.74|17536.74|17536.74|17536.74|17536.74|17536.25|17536.25|0
1642508670000|2022-01-18 12:24:30|17536.25|17536.25|17535.76|17535.76|17537.22|17537.22|17535.76|17535.76|0
1642508680000|2022-01-18 12:24:40|17536.74|17536.74|17543.91|17543.91|17543.91|17543.91|17536.25|17536.25|0
1642508690000|2022-01-18 12:24:50|17547|17547|17549.61|17549.61|17549.61|17549.61|17546.03|17546.03|0
1642508700000|2022-01-18 12:25:00|17550.1|17550.1|17548.64|17548.64|17550.59|17550.59|17546.03|17546.03|0
1642508710000|2022-01-18 12:25:10|17550.1|17550.1|17550.1|17550.1|17550.1|17550.1|17549.61|17549.61|0
1642508720000|2022-01-18 12:25:20|17551.07|17551.07|17551.07|17551.07|17551.07|17551.07|17551.07|17551.07|0
1642508740000|2022-01-18 12:25:40|17552.54|17552.54|17552.54|17552.54|17552.54|17552.54|17552.54|17552.54|0
1642508750000|2022-01-18 12:25:50|17555.64|17555.64|17555.64|17555.64|17555.64|17555.64|17555.64|17555.64|0
1642508770000|2022-01-18 12:26:10|17558.73|17558.73|17555.64|17555.64|17558.73|17558.73|17555.64|17555.64|0
1642508780000|2022-01-18 12:26:20|17558.73|17558.73|17560.03|17560.03|17563.61|17563.61|17555.64|17555.64|0
1642508800000|2022-01-18 12:26:40|17561|17561|17561|17561|17561|17561|17561|17561|0
1642508810000|2022-01-18 12:26:50|17557.91|17557.91|17557.91|17557.91|17557.91|17557.91|17557.91|17557.91|0
1642508820000|2022-01-18 12:27:00|17561|17561|17560.67|17560.67|17562.13|17562.13|17560.67|17560.67|0
1642508830000|2022-01-18 12:27:10|17561.16|17561.16|17562.79|17562.79|17563.28|17563.28|17560.18|17560.18|0
1642508840000|2022-01-18 12:27:20|17562.3|17562.3|17561.32|17561.32|17562.3|17562.3|17561.32|17561.32|0
1642508850000|2022-01-18 12:27:30|17562.79|17562.79|17560.18|17560.18|17566.37|17566.37|17559.69|17559.69|0
1642508870000|2022-01-18 12:27:50|17563.28|17563.28|17560.35|17560.35|17564.74|17564.74|17560.35|17560.35|0
1642508880000|2022-01-18 12:28:00|17557.25|17557.25|17557.25|17557.25|17557.25|17557.25|17557.25|17557.25|0
1642508890000|2022-01-18 12:28:10|17560.35|17560.35|17551.06|17551.06|17560.35|17560.35|17551.06|17551.06|0
1642508900000|2022-01-18 12:28:20|17550.57|17550.57|17550.57|17550.57|17550.57|17550.57|17550.57|17550.57|0
1642508910000|2022-01-18 12:28:30|17551.06|17551.06|17550.08|17550.08|17551.06|17551.06|17550.08|17550.08|0
1642508920000|2022-01-18 12:28:40|17550.57|17550.57|17549.6|17549.6|17550.57|17550.57|17549.6|17549.6|0
1642508930000|2022-01-18 12:28:50|17550.57|17550.57|17556.76|17556.76|17556.76|17556.76|17550.57|17550.57|0
1642508940000|2022-01-18 12:29:00|17558.23|17558.23|17556.76|17556.76|17558.23|17558.23|17556.28|17556.28|0
1642508950000|2022-01-18 12:29:10|17553.67|17553.67|17552.52|17552.52|17553.67|17553.67|17550.57|17550.57|0
1642508960000|2022-01-18 12:29:20|17551.55|17551.55|17553.43|17553.43|17553.43|17553.43|17551.55|17551.55|0
1642509010000|2022-01-18 12:30:10|17559.62|17559.62|17563.69|17563.69|17565.16|17565.16|17559.62|17559.62|0
1642509020000|2022-01-18 12:30:20|17560.6|17560.6|17561.57|17561.57|17564.67|17564.67|17560.6|17560.6|0
1642509030000|2022-01-18 12:30:30|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|0
1642509060000|2022-01-18 12:31:00|17558.48|17558.48|17556.04|17556.04|17558.48|17558.48|17556.04|17556.04|0
1642509070000|2022-01-18 12:31:10|17549.84|17549.84|17549.84|17549.84|17549.84|17549.84|17549.84|17549.84|0
1642509100000|2022-01-18 12:31:40|17546.75|17546.75|17546.75|17546.75|17546.75|17546.75|17546.75|17546.75|0
1642509110000|2022-01-18 12:31:50|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|0
1642509120000|2022-01-18 12:32:00|17547.72|17547.72|17547.72|17547.72|17547.72|17547.72|17547.72|17547.72|0
1642509140000|2022-01-18 12:32:20|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|0
1642509160000|2022-01-18 12:32:40|17550.33|17550.33|17551.08|17551.08|17551.08|17551.08|17550.33|17550.33|0
1642509200000|2022-01-18 12:33:20|17554.5|17554.5|17554.5|17554.5|17554.5|17554.5|17554.5|17554.5|0
1642509250000|2022-01-18 12:34:10|17557.6|17557.6|17557.6|17557.6|17557.6|17557.6|17557.6|17557.6|0
1642509270000|2022-01-18 12:34:30|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|0
1642509280000|2022-01-18 12:34:40|17561.82|17561.82|17561.82|17561.82|17561.82|17561.82|17561.82|17561.82|0
1642509300000|2022-01-18 12:35:00|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|0
1642509310000|2022-01-18 12:35:10|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|0
1642509330000|2022-01-18 12:35:30|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|17558.73|0
1642509350000|2022-01-18 12:35:50|17559.21|17559.21|17559.7|17559.7|17559.7|17559.7|17559.21|17559.21|0
1642509360000|2022-01-18 12:36:00|17558.73|17558.73|17558.24|17558.24|17558.73|17558.73|17558.24|17558.24|0
1642509370000|2022-01-18 12:36:10|17557.75|17557.75|17557.75|17557.75|17557.75|17557.75|17557.75|17557.75|0
1642509380000|2022-01-18 12:36:20|17557|17557|17556.62|17556.62|17557|17557|17556.62|17556.62|0
1642509400000|2022-01-18 12:36:40|17557.11|17557.11|17557.11|17557.11|17557.11|17557.11|17557.11|17557.11|0
1642509450000|2022-01-18 12:37:30|17563.3|17563.3|17563.3|17563.3|17563.3|17563.3|17563.3|17563.3|0
1642509460000|2022-01-18 12:37:40|17564.28|17564.28|17567.49|17567.49|17567.49|17567.49|17564.28|17564.28|0
1642509480000|2022-01-18 12:38:00|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|0
1642509530000|2022-01-18 12:38:50|17571.56|17571.56|17571.56|17571.56|17571.56|17571.56|17571.56|17571.56|0
1642509550000|2022-01-18 12:39:10|17574.66|17574.66|17581.41|17581.41|17581.41|17581.41|17574.66|17574.66|0
1642509590000|2022-01-18 12:39:50|17580.92|17580.92|17581.41|17581.41|17581.41|17581.41|17580.92|17580.92|0
1642509610000|2022-01-18 12:40:10|17583.98|17583.98|17581.54|17581.54|17583.98|17583.98|17581.54|17581.54|0
1642509640000|2022-01-18 12:40:40|17580.56|17580.56|17580.56|17580.56|17580.56|17580.56|17580.56|17580.56|0
1642509660000|2022-01-18 12:41:00|17583.66|17583.66|17583.66|17583.66|17583.66|17583.66|17583.66|17583.66|0
1642509670000|2022-01-18 12:41:10|17584.15|17584.15|17585.29|17585.29|17586.75|17586.75|17584.15|17584.15|0
1642509690000|2022-01-18 12:41:30|17588.39|17588.39|17588.39|17588.39|17588.39|17588.39|17588.39|17588.39|0
1642509700000|2022-01-18 12:41:40|17586.92|17586.92|17586.92|17586.92|17586.92|17586.92|17586.92|17586.92|0
1642509740000|2022-01-18 12:42:20|17587.41|17587.41|17587.41|17587.41|17587.41|17587.41|17587.41|17587.41|0
1642509800000|2022-01-18 12:43:20|17581.22|17581.22|17575.02|17575.02|17581.22|17581.22|17575.02|17575.02|0
1642509810000|2022-01-18 12:43:30|17573.93|17573.93|17573.93|17573.93|17573.93|17573.93|17573.93|17573.93|0
1642509850000|2022-01-18 12:44:10|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|0
1642509860000|2022-01-18 12:44:20|17580.12|17580.12|17583.22|17583.22|17583.22|17583.22|17580.12|17580.12|0
1642509870000|2022-01-18 12:44:30|17580.12|17580.12|17580.12|17580.12|17580.12|17580.12|17580.12|17580.12|0
1642509880000|2022-01-18 12:44:40|17577.02|17577.02|17570.83|17570.83|17577.02|17577.02|17570.83|17570.83|0
1642509890000|2022-01-18 12:44:50|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|0
1642509900000|2022-01-18 12:45:00|17573.93|17573.93|17578|17578|17578|17578|17573.93|17573.93|0
1642509910000|2022-01-18 12:45:10|17581.1|17581.1|17578.53|17578.53|17581.1|17581.1|17578.53|17578.53|0
1642509920000|2022-01-18 12:45:20|17577.89|17577.89|17580.99|17580.99|17580.99|17580.99|17577.89|17577.89|0
1642509940000|2022-01-18 12:45:40|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|0
1642509960000|2022-01-18 12:46:00|17577.4|17577.4|17575.94|17575.94|17577.4|17577.4|17575.94|17575.94|0
1642509990000|2022-01-18 12:46:30|17579.03|17579.03|17579.03|17579.03|17579.03|17579.03|17579.03|17579.03|0
1642510000000|2022-01-18 12:46:40|17580.5|17580.5|17580.99|17580.99|17580.99|17580.99|17580.5|17580.5|0
1642510010000|2022-01-18 12:46:50|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|0
1642510030000|2022-01-18 12:47:10|17578.38|17578.38|17577.89|17577.89|17578.38|17578.38|17577.89|17577.89|0
1642510040000|2022-01-18 12:47:20|17578.38|17578.38|17578.38|17578.38|17578.38|17578.38|17578.38|17578.38|0
1642510060000|2022-01-18 12:47:40|17577.09|17577.09|17577.09|17577.09|17577.09|17577.09|17577.09|17577.09|0
1642510070000|2022-01-18 12:47:50|17578.07|17578.07|17578.07|17578.07|17578.07|17578.07|17578.07|17578.07|0
1642510090000|2022-01-18 12:48:10|17581.17|17581.17|17581.17|17581.17|17581.17|17581.17|17581.17|17581.17|0
1642510100000|2022-01-18 12:48:20|17579.66|17579.66|17576.03|17576.03|17579.66|17579.66|17575.06|17575.06|0
1642510110000|2022-01-18 12:48:30|17579.13|17579.13|17577.63|17577.63|17579.13|17579.13|17577.63|17577.63|0
1642510150000|2022-01-18 12:49:10|17576.98|17576.98|17576.01|17576.01|17576.98|17576.98|17576.01|17576.01|0
1642510160000|2022-01-18 12:49:20|17576.65|17576.65|17576.65|17576.65|17576.65|17576.65|17576.65|17576.65|0
1642510170000|2022-01-18 12:49:30|17576.16|17576.16|17576.16|17576.16|17576.16|17576.16|17576.16|17576.16|0
1642510200000|2022-01-18 12:50:00|17575.19|17575.19|17568.99|17568.99|17575.19|17575.19|17568.99|17568.99|0
1642510230000|2022-01-18 12:50:30|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|0
1642510260000|2022-01-18 12:51:00|17565.41|17565.41|17563.46|17563.46|17565.41|17565.41|17563.46|17563.46|0
1642510270000|2022-01-18 12:51:10|17566.55|17566.55|17566.55|17566.55|17566.55|17566.55|17566.55|17566.55|0
1642510280000|2022-01-18 12:51:20|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|0
1642510290000|2022-01-18 12:51:30|17584.59|17584.59|17585.08|17585.08|17585.08|17585.08|17584.59|17584.59|0
1642510310000|2022-01-18 12:51:50|17585.57|17585.57|17585.57|17585.57|17585.57|17585.57|17585.57|17585.57|0
1642510340000|2022-01-18 12:52:20|17579.37|17579.37|17574.35|17574.35|17579.37|17579.37|17574.35|17574.35|0
1642510350000|2022-01-18 12:52:30|17572.89|17572.89|17572.89|17572.89|17572.89|17572.89|17572.89|17572.89|0
1642510380000|2022-01-18 12:53:00|17575.98|17575.98|17576.36|17576.36|17576.36|17576.36|17575.98|17575.98|0
1642510390000|2022-01-18 12:53:10|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|0
1642510400000|2022-01-18 12:53:20|17572.14|17572.14|17572.14|17572.14|17572.14|17572.14|17572.14|17572.14|0
1642510410000|2022-01-18 12:53:30|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|0
1642510440000|2022-01-18 12:54:00|17573.75|17573.75|17572.78|17572.78|17573.75|17573.75|17572.78|17572.78|0
1642510470000|2022-01-18 12:54:30|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|0
1642510480000|2022-01-18 12:54:40|17572.78|17572.78|17576.36|17576.36|17576.36|17576.36|17572.78|17572.78|0
1642510490000|2022-01-18 12:54:50|17575.08|17575.08|17575.08|17575.08|17575.08|17575.08|17575.08|17575.08|0
1642510500000|2022-01-18 12:55:00|17571.98|17571.98|17571.98|17571.98|17571.98|17571.98|17571.98|17571.98|0
1642510530000|2022-01-18 12:55:30|17572.47|17572.47|17572.47|17572.47|17572.47|17572.47|17572.47|17572.47|0
1642510550000|2022-01-18 12:55:50|17569.37|17569.37|17572.47|17572.47|17572.47|17572.47|17569.37|17569.37|0
1642510560000|2022-01-18 12:56:00|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|0
1642510580000|2022-01-18 12:56:20|17568.88|17568.88|17568.88|17568.88|17568.88|17568.88|17568.88|17568.88|0
1642510590000|2022-01-18 12:56:30|17570.84|17570.84|17571.32|17571.32|17571.32|17571.32|17570.84|17570.84|0
1642510620000|2022-01-18 12:57:00|17567.91|17567.91|17567.42|17567.42|17567.91|17567.91|17567.42|17567.42|0
1642510640000|2022-01-18 12:57:20|17570.52|17570.52|17570.52|17570.52|17570.52|17570.52|17570.52|17570.52|0
1642510730000|2022-01-18 12:58:50|17572.47|17572.47|17573.44|17573.44|17573.44|17573.44|17572.47|17572.47|0
1642510740000|2022-01-18 12:59:00|17570.35|17570.35|17570.35|17570.35|17570.35|17570.35|17567.25|17567.25|0
1642510750000|2022-01-18 12:59:10|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|0
1642510760000|2022-01-18 12:59:20|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|0
1642510800000|2022-01-18 13:00:00|17566.28|17566.28|17558.58|17558.58|17566.28|17566.28|17558.58|17558.58|0
1642510810000|2022-01-18 13:00:10|17564.77|17564.77|17564.77|17564.77|17564.77|17564.77|17564.77|17564.77|0
1642510850000|2022-01-18 13:00:50|17565.52|17565.52|17565.52|17565.52|17565.52|17565.52|17565.52|17565.52|0
1642510860000|2022-01-18 13:01:00|17568.62|17568.62|17568.62|17568.62|17568.62|17568.62|17568.62|17568.62|0
1642510880000|2022-01-18 13:01:20|17569.6|17569.6|17569.6|17569.6|17569.6|17569.6|17569.6|17569.6|0
1642510890000|2022-01-18 13:01:30|17570.08|17570.08|17570.08|17570.08|17570.08|17570.08|17570.08|17570.08|0
1642510930000|2022-01-18 13:02:10|17573.18|17573.18|17574.31|17574.31|17574.31|17574.31|17573.18|17573.18|0
1642510940000|2022-01-18 13:02:20|17573.82|17573.82|17573.82|17573.82|17573.82|17573.82|17573.82|17573.82|0
1642511000000|2022-01-18 13:03:20|17574.31|17574.31|17574.31|17574.31|17574.31|17574.31|17574.31|17574.31|0
1642511010000|2022-01-18 13:03:30|17576.5|17576.5|17575.96|17575.96|17576.5|17576.5|17575.96|17575.96|0
1642511020000|2022-01-18 13:03:40|17574.31|17574.31|17573.21|17573.21|17574.31|17574.31|17573.21|17573.21|0
1642511040000|2022-01-18 13:04:00|17570.12|17570.12|17560.83|17560.83|17570.12|17570.12|17560.83|17560.83|0
1642511070000|2022-01-18 13:04:30|17560.34|17560.34|17560.34|17560.34|17560.34|17560.34|17560.34|17560.34|0
1642511080000|2022-01-18 13:04:40|17560.83|17560.83|17560.83|17560.83|17560.83|17560.83|17560.83|17560.83|0
1642511100000|2022-01-18 13:05:00|17561.31|17561.31|17564.41|17564.41|17564.41|17564.41|17561.31|17561.31|0
1642511120000|2022-01-18 13:05:20|17564.9|17564.9|17564.41|17564.41|17564.9|17564.9|17564.41|17564.41|0
1642511130000|2022-01-18 13:05:30|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|0
1642511140000|2022-01-18 13:05:40|17562.64|17562.64|17562.15|17562.15|17562.64|17562.64|17562.15|17562.15|0
1642511160000|2022-01-18 13:06:00|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|0
1642511180000|2022-01-18 13:06:20|17562.15|17562.15|17569.32|17569.32|17569.32|17569.32|17562.15|17562.15|0
1642511200000|2022-01-18 13:06:40|17568.57|17568.57|17572.33|17572.33|17572.33|17572.33|17568.57|17568.57|0
1642511210000|2022-01-18 13:06:50|17566.14|17566.14|17565.76|17565.76|17566.14|17566.14|17565.76|17565.76|0
1642511230000|2022-01-18 13:07:10|17571.95|17571.95|17575.37|17575.37|17575.86|17575.86|17571.95|17571.95|0
1642511250000|2022-01-18 13:07:30|17575.86|17575.86|17575.86|17575.86|17575.86|17575.86|17575.86|17575.86|0
1642511260000|2022-01-18 13:07:40|17578.95|17578.95|17580.84|17580.84|17580.84|17580.84|17578.95|17578.95|0
1642511280000|2022-01-18 13:08:00|17582.12|17582.12|17582.61|17582.61|17582.61|17582.61|17582.12|17582.12|0
1642511300000|2022-01-18 13:08:20|17583.1|17583.1|17593.36|17593.36|17593.36|17593.36|17583.1|17583.1|0
1642511320000|2022-01-18 13:08:40|17596.46|17596.46|17596.46|17596.46|17596.95|17596.95|17596.46|17596.46|0
1642511360000|2022-01-18 13:09:20|17594.99|17594.99|17593.91|17593.91|17594.99|17594.99|17592.55|17592.55|0
1642511380000|2022-01-18 13:09:40|17594.39|17594.39|17595.86|17595.86|17596.35|17596.35|17594.39|17594.39|0
1642511390000|2022-01-18 13:09:50|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|0
1642511400000|2022-01-18 13:10:00|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1642511410000|2022-01-18 13:10:10|17596.35|17596.35|17599.44|17599.44|17599.44|17599.44|17596.35|17596.35|0
1642511430000|2022-01-18 13:10:30|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|0
1642511440000|2022-01-18 13:10:40|17599.44|17599.44|17599.44|17599.44|17599.44|17599.44|17599.44|17599.44|0
1642511450000|2022-01-18 13:10:50|17598.47|17598.47|17598.95|17598.95|17598.95|17598.95|17598.47|17598.47|0
1642511460000|2022-01-18 13:11:00|17592.76|17592.76|17599.44|17599.44|17608.24|17608.24|17592.76|17592.76|0
1642511470000|2022-01-18 13:11:10|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|17598.95|0
1642511480000|2022-01-18 13:11:20|17597.98|17597.98|17598.95|17598.95|17598.95|17598.95|17597.98|17597.98|0
1642511490000|2022-01-18 13:11:30|17599.44|17599.44|17599.44|17599.44|17599.44|17599.44|17599.44|17599.44|0
1642511500000|2022-01-18 13:11:40|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|0
1642511510000|2022-01-18 13:11:50|17592.27|17592.27|17585.59|17585.59|17592.27|17592.27|17585.59|17585.59|0
1642511520000|2022-01-18 13:12:00|17586.08|17586.08|17586.64|17586.64|17589.01|17589.01|17586.08|17586.08|0
1642511530000|2022-01-18 13:12:10|17577.35|17577.35|17577.35|17577.35|17577.35|17577.35|17577.35|17577.35|0
1642511540000|2022-01-18 13:12:20|17575.4|17575.4|17575.4|17575.4|17575.4|17575.4|17575.4|17575.4|0
1642511550000|2022-01-18 13:12:30|17576.68|17576.68|17576.68|17576.68|17576.68|17576.68|17576.68|17576.68|0
1642511560000|2022-01-18 13:12:40|17577.66|17577.66|17579.61|17579.61|17579.61|17579.61|17577.66|17577.66|0
1642511570000|2022-01-18 13:12:50|17576.51|17576.51|17576.51|17576.51|17576.51|17576.51|17576.51|17576.51|0
1642511600000|2022-01-18 13:13:20|17576.02|17576.02|17576.02|17576.02|17576.02|17576.02|17576.02|17576.02|0
1642511630000|2022-01-18 13:13:50|17574.07|17574.07|17574.07|17574.07|17574.07|17574.07|17574.07|17574.07|0
1642511640000|2022-01-18 13:14:00|17572.94|17572.94|17571.97|17571.97|17572.94|17572.94|17571.97|17571.97|0
1642511660000|2022-01-18 13:14:20|17568.87|17568.87|17568.87|17568.87|17568.87|17568.87|17568.87|17568.87|0
1642511670000|2022-01-18 13:14:30|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|0
1642511680000|2022-01-18 13:14:40|17562.08|17562.08|17547.74|17547.74|17562.08|17562.08|17547.74|17547.74|0
1642511700000|2022-01-18 13:15:00|17557.03|17557.03|17557.03|17557.03|17557.03|17557.03|17557.03|17557.03|0
1642511760000|2022-01-18 13:16:00|17563.22|17563.22|17563.22|17563.22|17563.22|17563.22|17563.22|17563.22|0
1642511780000|2022-01-18 13:16:20|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|0
1642511820000|2022-01-18 13:17:00|17564.69|17564.69|17564.2|17564.2|17564.69|17564.69|17564.2|17564.2|0
1642511860000|2022-01-18 13:17:40|17562.73|17562.73|17561.76|17561.76|17562.73|17562.73|17561.76|17561.76|0
1642511900000|2022-01-18 13:18:20|17562.86|17562.86|17564.74|17564.74|17564.74|17564.74|17562.86|17562.86|0
1642511910000|2022-01-18 13:18:30|17567.3|17567.3|17566.66|17566.66|17567.3|17567.3|17566.66|17566.66|0
1642511920000|2022-01-18 13:18:40|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|0
1642511930000|2022-01-18 13:18:50|17568.78|17568.78|17570.74|17570.74|17570.74|17570.74|17568.78|17568.78|0
1642511950000|2022-01-18 13:19:10|17573.83|17573.83|17570.74|17570.74|17576.93|17576.93|17570.74|17570.74|0
1642511960000|2022-01-18 13:19:20|17570.25|17570.25|17574.32|17574.32|17574.32|17574.32|17570.25|17570.25|0
1642511970000|2022-01-18 13:19:30|17576.24|17576.24|17576.24|17576.24|17576.24|17576.24|17576.24|17576.24|0
1642511990000|2022-01-18 13:19:50|17576.73|17576.73|17576.73|17576.73|17576.73|17576.73|17576.73|17576.73|0
1642512000000|2022-01-18 13:20:00|17575.76|17575.76|17572.66|17572.66|17575.76|17575.76|17572.66|17572.66|0
1642512020000|2022-01-18 13:20:20|17569.56|17569.56|17569.56|17569.56|17569.56|17569.56|17569.56|17569.56|0
1642512050000|2022-01-18 13:20:50|17566.47|17566.47|17572.66|17572.66|17572.66|17572.66|17566.47|17566.47|0
1642512070000|2022-01-18 13:21:10|17575.76|17575.76|17575.76|17575.76|17575.76|17575.76|17575.76|17575.76|0
1642512080000|2022-01-18 13:21:20|17576.73|17576.73|17582.93|17582.93|17582.93|17582.93|17576.73|17576.73|0
1642512120000|2022-01-18 13:22:00|17584.02|17584.02|17584.57|17584.57|17584.57|17584.57|17584.02|17584.02|0
1642512140000|2022-01-18 13:22:20|17586.04|17586.04|17586.33|17586.33|17589.42|17589.42|17586.04|17586.04|0
1642512190000|2022-01-18 13:23:10|17583.23|17583.23|17580.13|17580.13|17583.23|17583.23|17580.13|17580.13|0
1642512200000|2022-01-18 13:23:20|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|0
1642512210000|2022-01-18 13:23:30|17577.57|17577.57|17577.57|17577.57|17577.57|17577.57|17577.57|17577.57|0
1642512230000|2022-01-18 13:23:50|17580.67|17580.67|17580.67|17580.67|17580.67|17580.67|17580.67|17580.67|0
1642512240000|2022-01-18 13:24:00|17579.2|17579.2|17569.91|17569.91|17579.2|17579.2|17569.91|17569.91|0
1642512250000|2022-01-18 13:24:10|17567.35|17567.35|17567.35|17567.35|17567.35|17567.35|17567.35|17567.35|0
1642512270000|2022-01-18 13:24:30|17566.06|17566.06|17566.06|17566.06|17566.06|17566.06|17566.06|17566.06|0
1642512290000|2022-01-18 13:24:50|17563.65|17563.65|17564.48|17564.48|17565.58|17565.58|17563.65|17563.65|0
1642512350000|2022-01-18 13:25:50|17567.58|17567.58|17567.58|17567.58|17567.58|17567.58|17567.58|17567.58|0
1642512360000|2022-01-18 13:26:00|17565.14|17565.14|17565.14|17565.14|17565.14|17565.14|17565.14|17565.14|0
1642512390000|2022-01-18 13:26:30|17567.33|17567.33|17567.33|17567.33|17567.33|17567.33|17567.33|17567.33|0
1642512400000|2022-01-18 13:26:40|17566.23|17566.23|17566.23|17566.23|17566.23|17566.23|17566.23|17566.23|0
1642512410000|2022-01-18 13:26:50|17567.7|17567.7|17567.7|17567.7|17567.7|17567.7|17567.7|17567.7|0
1642512420000|2022-01-18 13:27:00|17583.78|17583.78|17583.78|17583.78|17583.78|17583.78|17583.78|17583.78|0
1642512440000|2022-01-18 13:27:20|17580.69|17580.69|17571.4|17571.4|17580.69|17580.69|17571.4|17571.4|0
1642512450000|2022-01-18 13:27:30|17577.59|17577.59|17571.4|17571.4|17577.59|17577.59|17571.4|17571.4|0
1642512460000|2022-01-18 13:27:40|17577.59|17577.59|17578.23|17578.23|17578.23|17578.23|17577.59|17577.59|0
1642512470000|2022-01-18 13:27:50|17575.13|17575.13|17577.59|17577.59|17578.23|17578.23|17575.13|17575.13|0
1642512480000|2022-01-18 13:28:00|17571.81|17571.81|17571.81|17571.81|17571.81|17571.81|17571.81|17571.81|0
1642512490000|2022-01-18 13:28:10|17578.01|17578.01|17578.01|17578.01|17578.01|17578.01|17578.01|17578.01|0
1642512500000|2022-01-18 13:28:20|17577.63|17577.63|17577.63|17577.63|17577.63|17577.63|17577.63|17577.63|0
1642512510000|2022-01-18 13:28:30|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|17576.5|17576.5|0
1642512550000|2022-01-18 13:29:10|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|0
1642512580000|2022-01-18 13:29:40|17580.46|17580.46|17583.56|17583.56|17583.56|17583.56|17580.46|17580.46|0
1642512590000|2022-01-18 13:29:50|17580.46|17580.46|17580.46|17580.46|17580.46|17580.46|17580.46|17580.46|0
1642512630000|2022-01-18 13:30:30|17586.66|17586.66|17586.66|17586.66|17586.66|17586.66|17586.66|17586.66|0
1642512640000|2022-01-18 13:30:40|17587.63|17587.63|17593.03|17593.03|17593.03|17593.03|17587.63|17587.63|0
1642512650000|2022-01-18 13:30:50|17594.49|17594.49|17594.49|17594.49|17594.49|17594.49|17594.49|17594.49|0
1642512670000|2022-01-18 13:31:10|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|0
1642512710000|2022-01-18 13:31:50|17592.05|17592.05|17590.59|17590.59|17592.05|17592.05|17590.59|17590.59|0
1642512720000|2022-01-18 13:32:00|17593.69|17593.69|17599.41|17599.41|17599.41|17599.41|17593.69|17593.69|0
1642512730000|2022-01-18 13:32:10|17598.92|17598.92|17604.09|17604.09|17604.09|17604.09|17598.43|17598.43|0
1642512740000|2022-01-18 13:32:20|17604.58|17604.58|17596.44|17596.44|17604.58|17604.58|17596.44|17596.44|0
1642512760000|2022-01-18 13:32:40|17599.53|17599.53|17601.41|17601.41|17601.41|17601.41|17599.53|17599.53|0
1642512770000|2022-01-18 13:32:50|17601.9|17601.9|17601.9|17601.9|17601.9|17601.9|17601.9|17601.9|0
1642512780000|2022-01-18 13:33:00|17605|17605|17605|17605|17605|17605|17605|17605|0
1642512790000|2022-01-18 13:33:10|17606.28|17606.28|17606.28|17606.28|17606.28|17606.28|17606.28|17606.28|0
1642512810000|2022-01-18 13:33:30|17603.19|17603.19|17603.19|17603.19|17603.19|17603.19|17603.19|17603.19|0
1642512820000|2022-01-18 13:33:40|17600.09|17600.09|17598.62|17598.62|17600.09|17600.09|17598.62|17598.62|0
1642512830000|2022-01-18 13:33:50|17597.34|17597.34|17596.7|17596.7|17597.34|17597.34|17596.7|17596.7|0
1642512860000|2022-01-18 13:34:20|17597.34|17597.34|17597.34|17597.34|17597.34|17597.34|17597.34|17597.34|0
1642512870000|2022-01-18 13:34:30|17598.47|17598.47|17599.45|17599.45|17599.45|17599.45|17598.47|17598.47|0
1642512900000|2022-01-18 13:35:00|17602.54|17602.54|17601.99|17601.99|17602.54|17602.54|17601.99|17601.99|0
1642512910000|2022-01-18 13:35:10|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|0
1642512920000|2022-01-18 13:35:20|17603.01|17603.01|17606.11|17606.11|17606.11|17606.11|17603.01|17603.01|0
1642512940000|2022-01-18 13:35:40|17604.65|17604.65|17608.12|17608.12|17611.22|17611.22|17604.65|17604.65|0
1642512950000|2022-01-18 13:35:50|17605.02|17605.02|17604.05|17604.05|17605.02|17605.02|17602.58|17602.58|0
1642512960000|2022-01-18 13:36:00|17604.53|17604.53|17603.56|17603.56|17604.53|17604.53|17603.56|17603.56|0
1642512970000|2022-01-18 13:36:10|17609.75|17609.75|17601.63|17601.63|17609.75|17609.75|17601.63|17601.63|0
1642512990000|2022-01-18 13:36:30|17599.19|17599.19|17590.43|17590.43|17599.19|17599.19|17590.43|17590.43|0
1642513000000|2022-01-18 13:36:40|17591.9|17591.9|17591.41|17591.41|17591.9|17591.9|17591.41|17591.41|0
1642513010000|2022-01-18 13:36:50|17597.6|17597.6|17601.68|17601.68|17601.68|17601.68|17597.6|17597.6|0
1642513020000|2022-01-18 13:37:00|17604.77|17604.77|17604.77|17604.77|17604.77|17604.77|17604.77|17604.77|0
1642513050000|2022-01-18 13:37:30|17607.87|17607.87|17610.31|17610.31|17610.31|17610.31|17607.87|17607.87|0
1642513070000|2022-01-18 13:37:50|17609.33|17609.33|17612.92|17612.92|17612.92|17612.92|17609.33|17609.33|0
1642513120000|2022-01-18 13:38:40|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|0
1642513130000|2022-01-18 13:38:50|17610.57|17610.57|17605.52|17605.52|17610.57|17610.57|17605.52|17605.52|0
1642513140000|2022-01-18 13:39:00|17605.9|17605.9|17602.8|17602.8|17605.9|17605.9|17602.8|17602.8|0
1642513150000|2022-01-18 13:39:10|17601.52|17601.52|17598.59|17598.59|17601.52|17601.52|17598.59|17598.59|0
1642513160000|2022-01-18 13:39:20|17598.11|17598.11|17597.62|17597.62|17598.11|17598.11|17597.62|17597.62|0
1642513170000|2022-01-18 13:39:30|17597.13|17597.13|17597.92|17597.92|17598.9|17598.9|17597.13|17597.13|0
1642513180000|2022-01-18 13:39:40|17598.41|17598.41|17598.41|17598.41|17598.41|17598.41|17598.41|17598.41|0
1642513190000|2022-01-18 13:39:50|17597.92|17597.92|17591.77|17591.77|17597.92|17597.92|17591.77|17591.77|0
1642513200000|2022-01-18 13:40:00|17592.75|17592.75|17592.75|17592.75|17593.24|17593.24|17592.75|17592.75|0
1642513210000|2022-01-18 13:40:10|17592.26|17592.26|17592.26|17592.26|17592.26|17592.26|17592.26|17592.26|0
1642513220000|2022-01-18 13:40:20|17595.36|17595.36|17595.36|17595.36|17595.36|17595.36|17595.36|17595.36|0
1642513230000|2022-01-18 13:40:30|17598.45|17598.45|17598.45|17598.45|17598.45|17598.45|17598.45|17598.45|0
1642513240000|2022-01-18 13:40:40|17600.38|17600.38|17600.38|17600.38|17600.38|17600.38|17600.38|17600.38|0
1642513250000|2022-01-18 13:40:50|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|0
1642513270000|2022-01-18 13:41:10|17599.23|17599.23|17599.23|17599.23|17599.23|17599.23|17599.23|17599.23|0
1642513290000|2022-01-18 13:41:30|17599.72|17599.72|17592.43|17592.43|17599.72|17599.72|17592.43|17592.43|0
1642513330000|2022-01-18 13:42:10|17592.92|17592.92|17594.87|17594.87|17594.87|17594.87|17592.92|17592.92|0
1642513340000|2022-01-18 13:42:20|17594.38|17594.38|17596.99|17596.99|17600.58|17600.58|17593.9|17593.9|0
1642513350000|2022-01-18 13:42:30|17600.09|17600.09|17595.88|17595.88|17600.09|17600.09|17595.88|17595.88|0
1642513360000|2022-01-18 13:42:40|17595.39|17595.39|17597.47|17597.47|17597.47|17597.47|17594.9|17594.9|0
1642513370000|2022-01-18 13:42:50|17588.18|17588.18|17583.62|17583.62|17588.18|17588.18|17583.62|17583.62|0
1642513380000|2022-01-18 13:43:00|17583.13|17583.13|17580.2|17580.2|17583.13|17583.13|17580.2|17580.2|0
1642513390000|2022-01-18 13:43:10|17584.11|17584.11|17582.15|17582.15|17584.11|17584.11|17582.15|17582.15|0
1642513400000|2022-01-18 13:43:20|17584.11|17584.11|17584.59|17584.59|17584.59|17584.59|17584.11|17584.11|0
1642513410000|2022-01-18 13:43:30|17587.69|17587.69|17586.72|17586.72|17587.69|17587.69|17586.72|17586.72|0
1642513420000|2022-01-18 13:43:40|17584.83|17584.83|17584.83|17584.83|17584.83|17584.83|17584.83|17584.83|0
1642513430000|2022-01-18 13:43:50|17587.93|17587.93|17590.86|17590.86|17590.86|17590.86|17587.93|17587.93|0
1642513450000|2022-01-18 13:44:10|17593.95|17593.95|17593.95|17593.95|17593.95|17593.95|17593.95|17593.95|0
1642513470000|2022-01-18 13:44:30|17595.42|17595.42|17598.52|17598.52|17598.52|17598.52|17592.32|17592.32|0
1642513480000|2022-01-18 13:44:40|17596.08|17596.08|17596.08|17596.08|17596.08|17596.08|17596.08|17596.08|0
1642513510000|2022-01-18 13:45:10|17592.98|17592.98|17592.98|17592.98|17592.98|17592.98|17592.98|17592.98|0
1642513520000|2022-01-18 13:45:20|17590.41|17590.41|17593.51|17593.51|17593.51|17593.51|17590.41|17590.41|0
1642513530000|2022-01-18 13:45:30|17591.56|17591.56|17591.56|17591.56|17591.56|17591.56|17591.56|17591.56|0
1642513540000|2022-01-18 13:45:40|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|0
1642513550000|2022-01-18 13:45:50|17587.25|17587.25|17586.76|17586.76|17587.25|17587.25|17586.76|17586.76|0
1642513560000|2022-01-18 13:46:00|17587.85|17587.85|17581.17|17581.17|17587.85|17587.85|17581.17|17581.17|0
1642513570000|2022-01-18 13:46:10|17590.46|17590.46|17581.17|17581.17|17590.46|17590.46|17581.17|17581.17|0
1642513580000|2022-01-18 13:46:20|17581.66|17581.66|17580.71|17580.71|17587.85|17587.85|17579.74|17579.74|0
1642513590000|2022-01-18 13:46:30|17586.91|17586.91|17586.91|17586.91|17586.91|17586.91|17586.91|17586.91|0
1642513620000|2022-01-18 13:47:00|17583.81|17583.81|17583.81|17583.81|17583.81|17583.81|17583.81|17583.81|0
1642513630000|2022-01-18 13:47:10|17586.91|17586.91|17586.91|17586.91|17586.91|17586.91|17586.91|17586.91|0
1642513640000|2022-01-18 13:47:20|17580.71|17580.71|17585.31|17585.31|17585.31|17585.31|17577.62|17577.62|0
1642513670000|2022-01-18 13:47:50|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|0
1642513700000|2022-01-18 13:48:20|17586.5|17586.5|17586.5|17586.5|17586.5|17586.5|17586.5|17586.5|0
1642513710000|2022-01-18 13:48:30|17589.71|17589.71|17589.71|17589.71|17589.71|17589.71|17589.71|17589.71|0
1642513720000|2022-01-18 13:48:40|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|0
1642513750000|2022-01-18 13:49:10|17589.71|17589.71|17590.47|17590.47|17590.47|17590.47|17589.18|17589.18|0
1642513770000|2022-01-18 13:49:30|17592.35|17592.35|17592.35|17592.35|17592.35|17592.35|17592.35|17592.35|0
1642513780000|2022-01-18 13:49:40|17591.06|17591.06|17592.53|17592.53|17592.53|17592.53|17591.06|17591.06|0
1642513790000|2022-01-18 13:49:50|17589.43|17589.43|17586.12|17586.12|17589.43|17589.43|17586.12|17586.12|0
1642513800000|2022-01-18 13:50:00|17583.02|17583.02|17583.02|17583.02|17583.02|17583.02|17583.02|17583.02|0
1642513820000|2022-01-18 13:50:20|17582.38|17582.38|17583.02|17583.02|17583.02|17583.02|17582.38|17582.38|0
1642513830000|2022-01-18 13:50:30|17589.21|17589.21|17589.21|17589.21|17589.21|17589.21|17589.21|17589.21|0
1642513840000|2022-01-18 13:50:40|17591.17|17591.17|17598.82|17598.82|17598.82|17598.82|17591.17|17591.17|0
1642513850000|2022-01-18 13:50:50|17599.8|17599.8|17599.8|17599.8|17599.8|17599.8|17599.8|17599.8|0
1642513900000|2022-01-18 13:51:40|17601.08|17601.08|17601.08|17601.08|17601.08|17601.08|17601.08|17601.08|0
1642513910000|2022-01-18 13:51:50|17600.11|17600.11|17600.11|17600.11|17600.11|17600.11|17600.11|17600.11|0
1642513930000|2022-01-18 13:52:10|17597.01|17597.01|17593.54|17593.54|17597.01|17597.01|17593.54|17593.54|0
1642513940000|2022-01-18 13:52:20|17592.56|17592.56|17590.64|17590.64|17592.56|17592.56|17590.64|17590.64|0
1642513960000|2022-01-18 13:52:40|17591.61|17591.61|17590.15|17590.15|17591.61|17591.61|17590.15|17590.15|0
1642513970000|2022-01-18 13:52:50|17590.64|17590.64|17591.12|17591.12|17591.12|17591.12|17590.64|17590.64|0
1642513980000|2022-01-18 13:53:00|17594.33|17594.33|17595.48|17595.48|17595.48|17595.48|17591.4|17591.4|0
1642513990000|2022-01-18 13:53:10|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|0
1642514010000|2022-01-18 13:53:30|17593.04|17593.04|17589.83|17589.83|17593.04|17593.04|17589.19|17589.19|0
1642514030000|2022-01-18 13:53:50|17591.29|17591.29|17591.29|17591.29|17591.29|17591.29|17591.29|17591.29|0
1642514050000|2022-01-18 13:54:10|17591.78|17591.78|17591.78|17591.78|17591.78|17591.78|17591.78|17591.78|0
1642514110000|2022-01-18 13:55:10|17596.27|17596.27|17593.17|17593.17|17596.27|17596.27|17592.42|17592.42|0
1642514120000|2022-01-18 13:55:20|17594.27|17594.27|17592.63|17592.63|17594.27|17594.27|17592.63|17592.63|0
1642514130000|2022-01-18 13:55:30|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|0
1642514140000|2022-01-18 13:55:40|17585.46|17585.46|17587.1|17587.1|17587.1|17587.1|17585.46|17585.46|0
1642514190000|2022-01-18 13:56:30|17590.03|17590.03|17593.13|17593.13|17593.13|17593.13|17590.03|17590.03|0
1642514220000|2022-01-18 13:57:00|17592.75|17592.75|17592.75|17592.75|17592.75|17592.75|17592.75|17592.75|0
1642514230000|2022-01-18 13:57:10|17589.65|17589.65|17589.65|17589.65|17589.65|17589.65|17589.65|17589.65|0
1642514240000|2022-01-18 13:57:20|17594.15|17594.15|17590.11|17590.11|17594.15|17594.15|17590.11|17590.11|0
1642514250000|2022-01-18 13:57:30|17589.63|17589.63|17586.53|17586.53|17589.63|17589.63|17586.53|17586.53|0
1642514260000|2022-01-18 13:57:40|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|0
1642514270000|2022-01-18 13:57:50|17581.97|17581.97|17578.55|17578.55|17581.97|17581.97|17578.55|17578.55|0
1642514280000|2022-01-18 13:58:00|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|0
1642514290000|2022-01-18 13:58:10|17578.55|17578.55|17578.55|17578.55|17578.55|17578.55|17578.55|17578.55|0
1642514300000|2022-01-18 13:58:20|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|0
1642514310000|2022-01-18 13:58:30|17583.6|17583.6|17587.67|17587.67|17587.67|17587.67|17583.6|17583.6|0
1642514320000|2022-01-18 13:58:40|17586.21|17586.21|17587.49|17587.49|17587.49|17587.49|17586.21|17586.21|0
1642514360000|2022-01-18 13:59:20|17588.14|17588.14|17587.38|17587.38|17588.14|17588.14|17587.38|17587.38|0
1642514370000|2022-01-18 13:59:30|17588.85|17588.85|17588.85|17588.85|17588.85|17588.85|17588.85|17588.85|0
1642514410000|2022-01-18 14:00:10|17589.98|17589.98|17589.98|17589.98|17589.98|17589.98|17589.98|17589.98|0
1642514420000|2022-01-18 14:00:20|17583.78|17583.78|17578.25|17578.25|17583.78|17583.78|17578.25|17578.25|0
1642514430000|2022-01-18 14:00:30|17577.27|17577.27|17577.27|17577.27|17577.27|17577.27|17577.27|17577.27|0
1642514520000|2022-01-18 14:02:00|17578.73|17578.73|17577.76|17577.76|17578.73|17578.73|17577.76|17577.76|0
1642514530000|2022-01-18 14:02:10|17573.2|17573.2|17570.1|17570.1|17573.2|17573.2|17570.1|17570.1|0
1642514540000|2022-01-18 14:02:20|17569.46|17569.46|17570.94|17570.94|17570.94|17570.94|17566.45|17566.45|0
1642514550000|2022-01-18 14:02:30|17570.45|17570.45|17578.11|17578.11|17578.11|17578.11|17570.45|17570.45|0
1642514560000|2022-01-18 14:02:40|17578.6|17578.6|17580.06|17580.06|17580.06|17580.06|17578.6|17578.6|0
1642514610000|2022-01-18 14:03:30|17582.99|17582.99|17582.5|17582.5|17582.99|17582.99|17582.5|17582.5|0
1642514620000|2022-01-18 14:03:40|17583.48|17583.48|17582.99|17582.99|17583.48|17583.48|17582.99|17582.99|0
1642514630000|2022-01-18 14:03:50|17589.18|17589.18|17592.07|17592.07|17592.07|17592.07|17589.18|17589.18|0
1642514650000|2022-01-18 14:04:10|17591.58|17591.58|17591.58|17591.58|17591.58|17591.58|17591.58|17591.58|0
1642514660000|2022-01-18 14:04:20|17591.09|17591.09|17591.09|17591.09|17591.09|17591.09|17591.09|17591.09|0
1642514680000|2022-01-18 14:04:40|17590.6|17590.6|17590.6|17590.6|17590.6|17590.6|17590.6|17590.6|0
1642514690000|2022-01-18 14:04:50|17590.12|17590.12|17587.02|17587.02|17590.12|17590.12|17587.02|17587.02|0
1642514710000|2022-01-18 14:05:10|17583.92|17583.92|17577.73|17577.73|17583.92|17583.92|17577.73|17577.73|0
1642514750000|2022-01-18 14:05:50|17580.83|17580.83|17563.14|17563.14|17580.83|17580.83|17563.14|17563.14|0
1642514760000|2022-01-18 14:06:00|17560.04|17560.04|17556.94|17556.94|17560.04|17560.04|17556.94|17556.94|0
1642514770000|2022-01-18 14:06:10|17573.03|17573.03|17570.1|17570.1|17573.03|17573.03|17570.1|17570.1|0
1642514780000|2022-01-18 14:06:20|17568.46|17568.46|17568.46|17568.46|17568.46|17568.46|17568.46|17568.46|0
1642514800000|2022-01-18 14:06:40|17574.65|17574.65|17574.65|17574.65|17574.65|17574.65|17574.65|17574.65|0
1642514810000|2022-01-18 14:06:50|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|0
1642514820000|2022-01-18 14:07:00|17574.65|17574.65|17577.75|17577.75|17577.75|17577.75|17574.65|17574.65|0
1642514830000|2022-01-18 14:07:10|17576.77|17576.77|17570.97|17570.97|17576.77|17576.77|17570.97|17570.97|0
1642514860000|2022-01-18 14:07:40|17574.07|17574.07|17567.87|17567.87|17574.07|17574.07|17567.87|17567.87|0
1642514870000|2022-01-18 14:07:50|17569.34|17569.34|17569.34|17569.34|17569.34|17569.34|17569.34|17569.34|0
1642514890000|2022-01-18 14:08:10|17575.53|17575.53|17575.53|17575.53|17575.53|17575.53|17575.53|17575.53|0
1642514900000|2022-01-18 14:08:20|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|0
1642514910000|2022-01-18 14:08:30|17577.98|17577.98|17577.98|17577.98|17577.98|17577.98|17577.98|17577.98|0
1642514940000|2022-01-18 14:09:00|17578.47|17578.47|17590.86|17590.86|17590.86|17590.86|17578.47|17578.47|0
1642514950000|2022-01-18 14:09:10|17591.4|17591.4|17592.53|17592.53|17592.53|17592.53|17591.4|17591.4|0
1642514980000|2022-01-18 14:09:40|17589.44|17589.44|17589.44|17589.44|17589.44|17589.44|17589.44|17589.44|0
1642515000000|2022-01-18 14:10:00|17592.53|17592.53|17592.53|17592.53|17592.53|17592.53|17592.53|17592.53|0
1642515010000|2022-01-18 14:10:10|17593.66|17593.66|17578.03|17578.03|17593.66|17593.66|17578.03|17578.03|0
1642515030000|2022-01-18 14:10:30|17574.93|17574.93|17574.93|17574.93|17574.93|17574.93|17574.93|17574.93|0
1642515040000|2022-01-18 14:10:40|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|0
1642515050000|2022-01-18 14:10:50|17575.91|17575.91|17575.42|17575.42|17576.88|17576.88|17575.42|17575.42|0
1642515060000|2022-01-18 14:11:00|17578.52|17578.52|17581.13|17581.13|17581.61|17581.61|17578.52|17578.52|0
1642515090000|2022-01-18 14:11:30|17584.54|17584.54|17584.54|17584.54|17584.54|17584.54|17584.54|17584.54|0
1642515100000|2022-01-18 14:11:40|17583.08|17583.08|17583.57|17583.57|17583.57|17583.57|17582.1|17582.1|0
1642515120000|2022-01-18 14:12:00|17581.61|17581.61|17580.64|17580.64|17581.61|17581.61|17580.64|17580.64|0
1642515130000|2022-01-18 14:12:10|17571.35|17571.35|17574.44|17574.44|17574.44|17574.44|17571.35|17571.35|0
1642515140000|2022-01-18 14:12:20|17573.47|17573.47|17575.66|17575.66|17578.1|17578.1|17571.96|17571.96|0
1642515150000|2022-01-18 14:12:30|17578.1|17578.1|17576.15|17576.15|17578.1|17578.1|17576.15|17576.15|0
1642515160000|2022-01-18 14:12:40|17576.64|17576.64|17576.64|17576.64|17576.64|17576.64|17576.64|17576.64|0
1642515170000|2022-01-18 14:12:50|17577.61|17577.61|17573.47|17573.47|17578.1|17578.1|17573.47|17573.47|0
1642515180000|2022-01-18 14:13:00|17572.5|17572.5|17572.12|17572.12|17572.5|17572.5|17572.12|17572.12|0
1642515190000|2022-01-18 14:13:10|17565.93|17565.93|17565.44|17565.44|17565.93|17565.93|17565.44|17565.44|0
1642515200000|2022-01-18 14:13:20|17564.95|17564.95|17564.95|17564.95|17564.95|17564.95|17564.95|17564.95|0
1642515220000|2022-01-18 14:13:40|17564.46|17564.46|17564.46|17564.46|17564.46|17564.46|17564.46|17564.46|0
1642515230000|2022-01-18 14:13:50|17561.58|17561.58|17561.58|17561.58|17561.58|17561.58|17561.58|17561.58|0
1642515240000|2022-01-18 14:14:00|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|0
1642515260000|2022-01-18 14:14:20|17560.82|17560.82|17557.61|17557.61|17560.82|17560.82|17557.61|17557.61|0
1642515270000|2022-01-18 14:14:30|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|0
1642515280000|2022-01-18 14:14:40|17565.2|17565.2|17566.67|17566.67|17566.67|17566.67|17565.2|17565.2|0
1642515300000|2022-01-18 14:15:00|17567.42|17567.42|17567.42|17567.42|17567.42|17567.42|17567.42|17567.42|0
1642515310000|2022-01-18 14:15:10|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|0
1642515320000|2022-01-18 14:15:20|17560.25|17560.25|17560.25|17560.25|17560.74|17560.74|17559.76|17559.76|0
1642515330000|2022-01-18 14:15:30|17560.74|17560.74|17560.74|17560.74|17560.74|17560.74|17560.74|17560.74|0
1642515340000|2022-01-18 14:15:40|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|0
1642515360000|2022-01-18 14:16:00|17559.27|17559.27|17561.88|17561.88|17561.88|17561.88|17558.79|17558.79|0
1642515370000|2022-01-18 14:16:10|17562.86|17562.86|17562.86|17562.86|17562.86|17562.86|17562.86|17562.86|0
1642515380000|2022-01-18 14:16:20|17574.03|17574.03|17578.1|17578.1|17578.1|17578.1|17574.03|17574.03|0
1642515390000|2022-01-18 14:16:30|17581.2|17581.2|17584.84|17584.84|17585.05|17585.05|17581.2|17581.2|0
1642515400000|2022-01-18 14:16:40|17582.65|17582.65|17582.25|17582.25|17583.2|17583.2|17581.27|17581.27|0
1642515410000|2022-01-18 14:16:50|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|0
1642515430000|2022-01-18 14:17:10|17579.66|17579.66|17579.66|17579.66|17579.66|17579.66|17579.66|17579.66|0
1642515450000|2022-01-18 14:17:30|17570.37|17570.37|17574.44|17574.44|17574.44|17574.44|17570.37|17570.37|0
1642515460000|2022-01-18 14:17:40|17573.46|17573.46|17574.44|17574.44|17574.44|17574.44|17573.46|17573.46|0
1642515490000|2022-01-18 14:18:10|17565.15|17565.15|17571.34|17571.34|17574.44|17574.44|17565.15|17565.15|0
1642515510000|2022-01-18 14:18:30|17568.25|17568.25|17574.44|17574.44|17574.44|17574.44|17568.25|17568.25|0
1642515520000|2022-01-18 14:18:40|17575.72|17575.72|17577.01|17577.01|17577.01|17577.01|17575.72|17575.72|0
1642515530000|2022-01-18 14:18:50|17577.65|17577.65|17577.71|17577.71|17577.71|17577.71|17577.16|17577.16|0
1642515540000|2022-01-18 14:19:00|17576.61|17576.61|17572.54|17572.54|17576.61|17576.61|17572.54|17572.54|0
1642515550000|2022-01-18 14:19:10|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|0
1642515560000|2022-01-18 14:19:20|17574.66|17574.66|17573.68|17573.68|17574.66|17574.66|17573.68|17573.68|0
1642515570000|2022-01-18 14:19:30|17574.66|17574.66|17574.66|17574.66|17574.66|17574.66|17574.66|17574.66|0
1642515580000|2022-01-18 14:19:40|17577.76|17577.76|17574.17|17574.17|17577.76|17577.76|17574.17|17574.17|0
1642515590000|2022-01-18 14:19:50|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|0
1642515600000|2022-01-18 14:20:00|17570.24|17570.24|17561.48|17561.48|17570.24|17570.24|17560.83|17560.83|0
1642515610000|2022-01-18 14:20:10|17553.82|17553.82|17558.84|17558.84|17558.84|17558.84|17553.82|17553.82|0
1642515620000|2022-01-18 14:20:20|17558.35|17558.35|17555.74|17555.74|17559.82|17559.82|17555.74|17555.74|0
1642515630000|2022-01-18 14:20:30|17561.94|17561.94|17562.43|17562.43|17562.43|17562.43|17561.94|17561.94|0
1642515640000|2022-01-18 14:20:40|17568.62|17568.62|17569.11|17569.11|17569.11|17569.11|17568.62|17568.62|0
1642515650000|2022-01-18 14:20:50|17575.3|17575.3|17576.76|17576.76|17576.76|17576.76|17575.3|17575.3|0
1642515660000|2022-01-18 14:21:00|17577.86|17577.86|17581.29|17581.29|17581.29|17581.29|17577.86|17577.86|0
1642515670000|2022-01-18 14:21:10|17584.39|17584.39|17584.39|17584.39|17584.39|17584.39|17584.39|17584.39|0
1642515680000|2022-01-18 14:21:20|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|0
1642515690000|2022-01-18 14:21:30|17587.49|17587.49|17587.49|17587.49|17587.49|17587.49|17587.49|17587.49|0
1642515710000|2022-01-18 14:21:50|17586.2|17586.2|17586.2|17586.2|17586.2|17586.2|17585.56|17585.56|0
1642515720000|2022-01-18 14:22:00|17583.11|17583.11|17584.08|17584.08|17584.08|17584.08|17583.11|17583.11|0
1642515730000|2022-01-18 14:22:10|17585.06|17585.06|17591.74|17591.74|17591.74|17591.74|17585.06|17585.06|0
1642515740000|2022-01-18 14:22:20|17591.25|17591.25|17590.76|17590.76|17591.74|17591.74|17590.76|17590.76|0
1642515750000|2022-01-18 14:22:30|17587.67|17587.67|17590.76|17590.76|17590.76|17590.76|17587.67|17587.67|0
1642515760000|2022-01-18 14:22:40|17591.86|17591.86|17591.86|17591.86|17591.86|17591.86|17591.86|17591.86|0
1642515770000|2022-01-18 14:22:50|17592.41|17592.41|17592.9|17592.9|17592.9|17592.9|17592.41|17592.41|0
1642515780000|2022-01-18 14:23:00|17594.82|17594.82|17592.46|17592.46|17595.56|17595.56|17592.46|17592.46|0
1642515790000|2022-01-18 14:23:10|17595.56|17595.56|17592.96|17592.96|17595.56|17595.56|17592.96|17592.96|0
1642515800000|2022-01-18 14:23:20|17592.47|17592.47|17591.19|17591.19|17592.47|17592.47|17591.19|17591.19|0
1642515810000|2022-01-18 14:23:30|17593.12|17593.12|17593.12|17593.12|17593.12|17593.12|17593.12|17593.12|0
1642515840000|2022-01-18 14:24:00|17592.14|17592.14|17590.02|17590.02|17593.12|17593.12|17590.02|17590.02|0
1642515850000|2022-01-18 14:24:10|17593.12|17593.12|17593.12|17593.12|17593.12|17593.12|17593.12|17593.12|0
1642515860000|2022-01-18 14:24:20|17591.65|17591.65|17589.21|17589.21|17591.65|17591.65|17589.21|17589.21|0
1642515870000|2022-01-18 14:24:30|17590.19|17590.19|17591.16|17591.16|17591.16|17591.16|17590.19|17590.19|0
1642515880000|2022-01-18 14:24:40|17594.26|17594.26|17596.38|17596.38|17596.38|17596.38|17589.7|17589.7|0
1642515890000|2022-01-18 14:24:50|17593.82|17593.82|17598.84|17598.84|17598.84|17598.84|17593.82|17593.82|0
1642515900000|2022-01-18 14:25:00|17599.81|17599.81|17599.81|17599.81|17599.81|17599.81|17599.81|17599.81|0
1642515910000|2022-01-18 14:25:10|17599.33|17599.33|17601.45|17601.45|17601.45|17601.45|17598.35|17598.35|0
1642515920000|2022-01-18 14:25:20|17604.54|17604.54|17605.52|17605.52|17605.52|17605.52|17604.54|17604.54|0
1642515930000|2022-01-18 14:25:30|17606.49|17606.49|17610.08|17610.08|17610.08|17610.08|17606.49|17606.49|0
1642515950000|2022-01-18 14:25:50|17609.59|17609.59|17602.29|17602.29|17611.05|17611.05|17602.29|17602.29|0
1642515970000|2022-01-18 14:26:10|17605.88|17605.88|17606.86|17606.86|17609.95|17609.95|17605.88|17605.88|0
1642515980000|2022-01-18 14:26:20|17606.48|17606.48|17603.38|17603.38|17606.48|17606.48|17599.31|17599.31|0
1642516000000|2022-01-18 14:26:40|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|0
1642516020000|2022-01-18 14:27:00|17599.31|17599.31|17595.24|17595.24|17599.31|17599.31|17595.24|17595.24|0
1642516030000|2022-01-18 14:27:10|17592.14|17592.14|17591.16|17591.16|17592.14|17592.14|17590.68|17590.68|0
1642516050000|2022-01-18 14:27:30|17594.26|17594.26|17594.26|17594.26|17594.26|17594.26|17594.26|17594.26|0
1642516060000|2022-01-18 14:27:40|17593.62|17593.62|17594.11|17594.11|17594.11|17594.11|17593.62|17593.62|0
1642516080000|2022-01-18 14:28:00|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|0
1642516090000|2022-01-18 14:28:10|17587.43|17587.43|17585.5|17585.5|17587.43|17587.43|17585.5|17585.5|0
1642516110000|2022-01-18 14:28:30|17582.4|17582.4|17582.4|17582.4|17582.4|17582.4|17582.4|17582.4|0
1642516130000|2022-01-18 14:28:50|17579.31|17579.31|17579.31|17579.31|17579.31|17579.31|17579.31|17579.31|0
1642516150000|2022-01-18 14:29:10|17577.8|17577.8|17580.9|17580.9|17580.9|17580.9|17577.8|17577.8|0
1642516160000|2022-01-18 14:29:20|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|0
1642516180000|2022-01-18 14:29:40|17579.92|17579.92|17579.92|17579.92|17579.92|17579.92|17579.92|17579.92|0
1642516190000|2022-01-18 14:29:50|17580.47|17580.47|17580.47|17580.47|17580.47|17580.47|17580.47|17580.47|0
1642516200000|2022-01-18 14:30:00|17596.56|17596.56|17612.64|17612.64|17612.64|17612.64|17596.56|17596.56|0
1642516260000|2022-01-18 14:31:00|17634.64|17634.64|17640.57|17640.57|17640.57|17640.57|17634.64|17634.64|0
1642516270000|2022-01-18 14:31:10|17639.59|17639.59|17639.59|17639.59|17639.59|17639.59|17639.59|17639.59|0
1642516290000|2022-01-18 14:31:30|17645.79|17645.79|17645.79|17645.79|17645.79|17645.79|17645.79|17645.79|0
1642516310000|2022-01-18 14:31:50|17642.69|17642.69|17636.98|17636.98|17642.69|17642.69|17636.98|17636.98|0
1642516320000|2022-01-18 14:32:00|17630.79|17630.79|17618.57|17618.57|17630.79|17630.79|17615.37|17615.37|0
1642516330000|2022-01-18 14:32:10|17621.67|17621.67|17621.96|17621.96|17623.24|17623.24|17613.4|17613.4|0
1642516340000|2022-01-18 14:32:20|17622.45|17622.45|17620.19|17620.19|17622.45|17622.45|17620.19|17620.19|0
1642516350000|2022-01-18 14:32:30|17623.29|17623.29|17626.38|17626.38|17626.38|17626.38|17623.29|17623.29|0
1642516360000|2022-01-18 14:32:40|17629.48|17629.48|17623.29|17623.29|17629.48|17629.48|17623.29|17623.29|0
1642516370000|2022-01-18 14:32:50|17617.09|17617.09|17611.43|17611.43|17617.09|17617.09|17611.43|17611.43|0
1642516380000|2022-01-18 14:33:00|17613.35|17613.35|17606.67|17606.67|17613.35|17613.35|17606.67|17606.67|0
1642516390000|2022-01-18 14:33:10|17608.18|17608.18|17608.18|17608.18|17608.18|17608.18|17608.18|17608.18|0
1642516400000|2022-01-18 14:33:20|17620.56|17620.56|17582.75|17582.75|17620.56|17620.56|17582.75|17582.75|0
1642516410000|2022-01-18 14:33:30|17579.65|17579.65|17583.73|17583.73|17583.73|17583.73|17579.65|17579.65|0
1642516420000|2022-01-18 14:33:40|17584.21|17584.21|17600.67|17600.67|17600.67|17600.67|17584.21|17584.21|0
1642516440000|2022-01-18 14:34:00|17601.65|17601.65|17601.65|17601.65|17601.65|17601.65|17601.65|17601.65|0
1642516450000|2022-01-18 14:34:10|17603.15|17603.15|17611.19|17611.19|17611.19|17611.19|17603.15|17603.15|0
1642516470000|2022-01-18 14:34:30|17611.67|17611.67|17622.75|17622.75|17622.75|17622.75|17606.67|17606.67|0
1642516480000|2022-01-18 14:34:40|17622.38|17622.38|17631.18|17631.18|17631.18|17631.18|17621.89|17621.89|0
1642516490000|2022-01-18 14:34:50|17631.67|17631.67|17621.4|17621.4|17631.67|17631.67|17621.4|17621.4|0
1642516500000|2022-01-18 14:35:00|17619.9|17619.9|17619.9|17619.9|17619.9|17619.9|17619.9|17619.9|0
1642516510000|2022-01-18 14:35:10|17620.38|17620.38|17629.02|17629.02|17629.02|17629.02|17620.38|17620.38|0
1642516540000|2022-01-18 14:35:40|17630.94|17630.94|17637.25|17637.25|17637.25|17637.25|17630.94|17630.94|0
1642516550000|2022-01-18 14:35:50|17636.76|17636.76|17638.71|17638.71|17638.71|17638.71|17636.76|17636.76|0
1642516560000|2022-01-18 14:36:00|17644.9|17644.9|17644.9|17644.9|17644.9|17644.9|17644.9|17644.9|0
1642516570000|2022-01-18 14:36:10|17643.81|17643.81|17637.61|17637.61|17643.81|17643.81|17637.61|17637.61|0
1642516590000|2022-01-18 14:36:30|17638.1|17638.1|17650.49|17650.49|17650.49|17650.49|17638.1|17638.1|0
1642516600000|2022-01-18 14:36:40|17648.56|17648.56|17652.94|17652.94|17652.94|17652.94|17648.56|17648.56|0
1642516610000|2022-01-18 14:36:50|17657.44|17657.44|17659.36|17659.36|17659.36|17659.36|17657.44|17657.44|0
1642516620000|2022-01-18 14:37:00|17662.46|17662.46|17664.34|17664.34|17664.34|17664.34|17662.46|17662.46|0
1642516630000|2022-01-18 14:37:10|17665.44|17665.44|17665.44|17665.44|17665.44|17665.44|17665.44|17665.44|0
1642516650000|2022-01-18 14:37:30|17663.97|17663.97|17670.04|17670.04|17671.5|17671.5|17663.97|17663.97|0
1642516670000|2022-01-18 14:37:50|17672.16|17672.16|17676.23|17676.23|17676.23|17676.23|17672.16|17672.16|0
1642516690000|2022-01-18 14:38:10|17666.94|17666.94|17666.94|17666.94|17666.94|17666.94|17666.94|17666.94|0
1642516700000|2022-01-18 14:38:20|17664.99|17664.99|17664.99|17664.99|17664.99|17664.99|17664.99|17664.99|0
1642516710000|2022-01-18 14:38:30|17665.97|17665.97|17661.43|17661.43|17665.97|17665.97|17660.94|17660.94|0
1642516730000|2022-01-18 14:38:50|17677.52|17677.52|17689.82|17689.82|17689.82|17689.82|17677.52|17677.52|0
1642516740000|2022-01-18 14:39:00|17692.91|17692.91|17693.4|17693.4|17693.4|17693.4|17692.91|17692.91|0
1642516750000|2022-01-18 14:39:10|17702.69|17702.69|17705.62|17705.62|17705.62|17705.62|17702.69|17702.69|0
1642516760000|2022-01-18 14:39:20|17706.17|17706.17|17709.26|17709.26|17709.26|17709.26|17703.07|17703.07|0
1642516770000|2022-01-18 14:39:30|17712.36|17712.36|17718.63|17718.63|17721.72|17721.72|17712.36|17712.36|0
1642516780000|2022-01-18 14:39:40|17715.53|17715.53|17711.95|17711.95|17715.53|17715.53|17711.46|17711.46|0
1642516790000|2022-01-18 14:39:50|17705.75|17705.75|17707.39|17707.39|17708.85|17708.85|17705.75|17705.75|0
1642516800000|2022-01-18 14:40:00|17706.9|17706.9|17703.8|17703.8|17706.9|17706.9|17703.8|17703.8|0
1642516820000|2022-01-18 14:40:20|17705.09|17705.09|17713.85|17713.85|17713.85|17713.85|17705.09|17705.09|0
1642516830000|2022-01-18 14:40:30|17707.65|17707.65|17707.65|17707.65|17707.65|17707.65|17707.65|17707.65|0
1642516840000|2022-01-18 14:40:40|17705.09|17705.09|17705.09|17705.09|17705.09|17705.09|17705.09|17705.09|0
1642516870000|2022-01-18 14:41:10|17698.89|17698.89|17697.98|17697.98|17699.44|17699.44|17697.98|17697.98|0
1642516890000|2022-01-18 14:41:30|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|0
1642516900000|2022-01-18 14:41:40|17701.56|17701.56|17702|17702|17702.49|17702.49|17701.56|17701.56|0
1642516910000|2022-01-18 14:41:50|17703.13|17703.13|17703.13|17703.13|17703.13|17703.13|17703.13|17703.13|0
1642516920000|2022-01-18 14:42:00|17703.61|17703.61|17703.61|17703.61|17703.61|17703.61|17703.61|17703.61|0
1642516950000|2022-01-18 14:42:30|17703.13|17703.13|17709.32|17709.32|17712.25|17712.25|17703.13|17703.13|0
1642516960000|2022-01-18 14:42:40|17709.87|17709.87|17706.3|17706.3|17709.87|17709.87|17704.96|17704.96|0
1642516970000|2022-01-18 14:42:50|17705.02|17705.02|17705.02|17705.02|17705.02|17705.02|17705.02|17705.02|0
1642516980000|2022-01-18 14:43:00|17708.23|17708.23|17724.31|17724.31|17724.31|17724.31|17708.23|17708.23|0
1642517000000|2022-01-18 14:43:20|17724.86|17724.86|17736.02|17736.02|17736.02|17736.02|17724.86|17724.86|0
1642517010000|2022-01-18 14:43:30|17736.39|17736.39|17735.49|17735.49|17736.77|17736.77|17735.49|17735.49|0
1642517030000|2022-01-18 14:43:50|17738.58|17738.58|17738.58|17738.58|17738.58|17738.58|17738.58|17738.58|0
1642517040000|2022-01-18 14:44:00|17739.87|17739.87|17742.96|17742.96|17742.96|17742.96|17739.87|17739.87|0
1642517050000|2022-01-18 14:44:10|17745.53|17745.53|17745.53|17745.53|17745.53|17745.53|17745.53|17745.53|0
1642517060000|2022-01-18 14:44:20|17745.04|17745.04|17744.55|17744.55|17745.04|17745.04|17744.06|17744.06|0
1642517070000|2022-01-18 14:44:30|17745.65|17745.65|17749.74|17749.74|17749.96|17749.96|17745.65|17745.65|0
1642517080000|2022-01-18 14:44:40|17750.71|17750.71|17755.09|17755.09|17755.09|17755.09|17750.71|17750.71|0
1642517100000|2022-01-18 14:45:00|17756.07|17756.07|17762.34|17762.34|17762.34|17762.34|17756.07|17756.07|0
1642517110000|2022-01-18 14:45:10|17771.63|17771.63|17779.51|17779.51|17779.51|17779.51|17771.63|17771.63|0
1642517120000|2022-01-18 14:45:20|17782.6|17782.6|17782.49|17782.49|17782.6|17782.6|17779.39|17779.39|0
1642517130000|2022-01-18 14:45:30|17783.77|17783.77|17785.7|17785.7|17785.7|17785.7|17783.77|17783.77|0
1642517140000|2022-01-18 14:45:40|17782.6|17782.6|17786.8|17786.8|17786.8|17786.8|17782.6|17782.6|0
1642517150000|2022-01-18 14:45:50|17783.59|17783.59|17788.6|17788.6|17789.7|17789.7|17783.59|17783.59|0
1642517160000|2022-01-18 14:46:00|17788.05|17788.05|17780.37|17780.37|17794.79|17794.79|17780.37|17780.37|0
1642517170000|2022-01-18 14:46:10|17779.73|17779.73|17785.53|17785.53|17785.53|17785.53|17779.73|17779.73|0
1642517180000|2022-01-18 14:46:20|17786.99|17786.99|17801.61|17801.61|17803.08|17803.08|17786.99|17786.99|0
1642517190000|2022-01-18 14:46:30|17797.12|17797.12|17796.37|17796.37|17797.12|17797.12|17795.84|17795.84|0
1642517200000|2022-01-18 14:46:40|17799.58|17799.58|17802.37|17802.37|17803.65|17803.65|17799.58|17799.58|0
1642517210000|2022-01-18 14:46:50|17803.65|17803.65|17807.13|17807.13|17807.13|17807.13|17803.65|17803.65|0
1642517230000|2022-01-18 14:47:10|17806.38|17806.38|17804.14|17804.14|17806.38|17806.38|17800.6|17800.6|0
1642517240000|2022-01-18 14:47:20|17800.93|17800.93|17789.05|17789.05|17800.93|17800.93|17789.05|17789.05|0
1642517250000|2022-01-18 14:47:30|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|0
1642517260000|2022-01-18 14:47:40|17789.69|17789.69|17789.69|17789.69|17789.69|17789.69|17789.69|17789.69|0
1642517270000|2022-01-18 14:47:50|17788.72|17788.72|17783.25|17783.25|17788.72|17788.72|17783.25|17783.25|0
1642517280000|2022-01-18 14:48:00|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|0
1642517290000|2022-01-18 14:48:10|17778.03|17778.03|17771.35|17771.35|17778.03|17778.03|17771.35|17771.35|0
1642517300000|2022-01-18 14:48:20|17777.54|17777.54|17786.24|17786.24|17786.24|17786.24|17777.54|17777.54|0
1642517310000|2022-01-18 14:48:30|17786.72|17786.72|17783.63|17783.63|17786.72|17786.72|17783.63|17783.63|0
1642517350000|2022-01-18 14:49:10|17767.54|17767.54|17769.42|17769.42|17769.42|17769.42|17767.54|17767.54|0
1642517370000|2022-01-18 14:49:30|17766.33|17766.33|17767.17|17767.17|17769.42|17769.42|17766.33|17766.33|0
1642517380000|2022-01-18 14:49:40|17766.62|17766.62|17767.76|17767.76|17768.74|17768.74|17764.67|17764.67|0
1642517410000|2022-01-18 14:50:10|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|0
1642517430000|2022-01-18 14:50:30|17769.88|17769.88|17767.27|17767.27|17769.88|17769.88|17766.79|17766.79|0
1642517440000|2022-01-18 14:50:40|17765.99|17765.99|17767.92|17767.92|17767.92|17767.92|17765.99|17765.99|0
1642517460000|2022-01-18 14:51:00|17764.82|17764.82|17755.53|17755.53|17764.82|17764.82|17755.53|17755.53|0
1642517470000|2022-01-18 14:51:10|17761.72|17761.72|17761.89|17761.89|17761.89|17761.89|17761.72|17761.72|0
1642517480000|2022-01-18 14:51:20|17763.77|17763.77|17764.32|17764.32|17764.32|17764.32|17763.77|17763.77|0
1642517490000|2022-01-18 14:51:30|17780.41|17780.41|17781.16|17781.16|17781.16|17781.16|17780.41|17780.41|0
1642517500000|2022-01-18 14:51:40|17785.65|17785.65|17781.16|17781.16|17785.65|17785.65|17781.16|17781.16|0
1642517510000|2022-01-18 14:51:50|17780.67|17780.67|17782.6|17782.6|17782.6|17782.6|17780.67|17780.67|0
1642517520000|2022-01-18 14:52:00|17791.89|17791.89|17798.06|17798.06|17798.06|17798.06|17791.89|17791.89|0
1642517530000|2022-01-18 14:52:10|17796.25|17796.25|17804.7|17804.7|17804.7|17804.7|17795.76|17795.76|0
1642517540000|2022-01-18 14:52:20|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|0
1642517550000|2022-01-18 14:52:30|17801.12|17801.12|17797.63|17797.63|17801.12|17801.12|17794.06|17794.06|0
1642517560000|2022-01-18 14:52:40|17796.66|17796.66|17794.72|17794.72|17796.66|17796.66|17792.75|17792.75|0
1642517570000|2022-01-18 14:52:50|17795.69|17795.69|17798.79|17798.79|17798.79|17798.79|17795.69|17795.69|0
1642517580000|2022-01-18 14:53:00|17798.15|17798.15|17805|17805|17805|17805|17798.15|17798.15|0
1642517590000|2022-01-18 14:53:10|17805.49|17805.49|17806.95|17806.95|17806.95|17806.95|17805|17805|0
1642517600000|2022-01-18 14:53:20|17803.57|17803.57|17804.6|17804.6|17806.2|17806.2|17803.57|17803.57|0
1642517610000|2022-01-18 14:53:30|17805.25|17805.25|17806.68|17806.68|17807.17|17807.17|17805.25|17805.25|0
1642517620000|2022-01-18 14:53:40|17803.47|17803.47|17803.47|17803.47|17803.47|17803.47|17803.47|17803.47|0
1642517630000|2022-01-18 14:53:50|17812.76|17812.76|17814.72|17814.72|17814.72|17814.72|17812.76|17812.76|0
1642517640000|2022-01-18 14:54:00|17814.23|17814.23|17814.23|17814.23|17814.23|17814.23|17814.23|17814.23|0
1642517650000|2022-01-18 14:54:10|17817.32|17817.32|17818.34|17818.34|17820.42|17820.42|17817.32|17817.32|0
1642517660000|2022-01-18 14:54:20|17815.25|17815.25|17815.25|17815.25|17815.25|17815.25|17815.25|17815.25|0
1642517670000|2022-01-18 14:54:30|17815.73|17815.73|17821.93|17821.93|17821.93|17821.93|17815.73|17815.73|0
1642517690000|2022-01-18 14:54:50|17809.54|17809.54|17797.47|17797.47|17812.64|17812.64|17794.06|17794.06|0
1642517700000|2022-01-18 14:55:00|17796.01|17796.01|17795.86|17795.86|17796.01|17796.01|17795.37|17795.37|0
1642517710000|2022-01-18 14:55:10|17795.21|17795.21|17795.21|17795.21|17795.21|17795.21|17795.21|17795.21|0
1642517720000|2022-01-18 14:55:20|17795.76|17795.76|17794.3|17794.3|17795.76|17795.76|17794.3|17794.3|0
1642517730000|2022-01-18 14:55:30|17794.79|17794.79|17794.79|17794.79|17794.79|17794.79|17794.79|17794.79|0
1642517740000|2022-01-18 14:55:40|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|0
1642517750000|2022-01-18 14:55:50|17795.7|17795.7|17790.24|17790.24|17795.7|17795.7|17790.24|17790.24|0
1642517760000|2022-01-18 14:56:00|17802.63|17802.63|17803.12|17803.12|17803.12|17803.12|17802.63|17802.63|0
1642517780000|2022-01-18 14:56:20|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|0
1642517800000|2022-01-18 14:56:40|17818.6|17818.6|17802.51|17802.51|17818.6|17818.6|17802.51|17802.51|0
1642517810000|2022-01-18 14:56:50|17796.32|17796.32|17791.15|17791.15|17796.32|17796.32|17791.15|17791.15|0
1642517820000|2022-01-18 14:57:00|17791.64|17791.64|17791.15|17791.15|17791.64|17791.64|17784.96|17784.96|0
1642517830000|2022-01-18 14:57:10|17788.05|17788.05|17788.54|17788.54|17788.54|17788.54|17788.05|17788.05|0
1642517840000|2022-01-18 14:57:20|17789.03|17789.03|17788.05|17788.05|17789.03|17789.03|17788.05|17788.05|0
1642517850000|2022-01-18 14:57:30|17786.77|17786.77|17788.54|17788.54|17788.54|17788.54|17786.77|17786.77|0
1642517860000|2022-01-18 14:57:40|17789.18|17789.18|17791.75|17791.75|17791.75|17791.75|17789.18|17789.18|0
1642517870000|2022-01-18 14:57:50|17787.26|17787.26|17781.06|17781.06|17787.26|17787.26|17781.06|17781.06|0
1642517880000|2022-01-18 14:58:00|17784.16|17784.16|17776.84|17776.84|17784.16|17784.16|17776.35|17776.35|0
1642517890000|2022-01-18 14:58:10|17779.4|17779.4|17788.72|17788.72|17790.65|17790.65|17779.4|17779.4|0
1642517900000|2022-01-18 14:58:20|17790.65|17790.65|17790.65|17790.65|17790.65|17790.65|17790.65|17790.65|0
1642517920000|2022-01-18 14:58:40|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|0
1642517930000|2022-01-18 14:58:50|17792.38|17792.38|17793.03|17793.03|17793.03|17793.03|17792.38|17792.38|0
1642517940000|2022-01-18 14:59:00|17792.05|17792.05|17792.9|17792.9|17794|17794|17792.05|17792.05|0
1642517950000|2022-01-18 14:59:10|17791.44|17791.44|17797.63|17797.63|17797.63|17797.63|17791.44|17791.44|0
1642517960000|2022-01-18 14:59:20|17798.61|17798.61|17799.59|17799.59|17799.59|17799.59|17798.61|17798.61|0
1642517970000|2022-01-18 14:59:30|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|0
1642517980000|2022-01-18 14:59:40|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|0
1642517990000|2022-01-18 14:59:50|17798.91|17798.91|17798.91|17798.91|17798.91|17798.91|17798.91|17798.91|0
1642518000000|2022-01-18 15:00:00|17800.84|17800.84|17795.12|17795.12|17800.84|17800.84|17795.12|17795.12|0
1642518010000|2022-01-18 15:00:10|17794.63|17794.63|17788.44|17788.44|17794.63|17794.63|17788.44|17788.44|0
1642518020000|2022-01-18 15:00:20|17791.54|17791.54|17791.54|17791.54|17791.54|17791.54|17788.44|17788.44|0
1642518030000|2022-01-18 15:00:30|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|0
1642518040000|2022-01-18 15:00:40|17788.93|17788.93|17779.15|17779.15|17788.93|17788.93|17779.15|17779.15|0
1642518050000|2022-01-18 15:00:50|17779.64|17779.64|17780.13|17780.13|17780.13|17780.13|17779.64|17779.64|0
1642518060000|2022-01-18 15:01:00|17780.61|17780.61|17786.81|17786.81|17786.81|17786.81|17780.61|17780.61|0
1642518070000|2022-01-18 15:01:10|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|0
1642518080000|2022-01-18 15:01:20|17793|17793|17800.08|17800.08|17800.08|17800.08|17793|17793|0
1642518090000|2022-01-18 15:01:30|17800.46|17800.46|17795.9|17795.9|17800.46|17800.46|17795.9|17795.9|0
1642518100000|2022-01-18 15:01:40|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|0
1642518110000|2022-01-18 15:01:50|17803.26|17803.26|17803.26|17803.26|17803.26|17803.26|17803.26|17803.26|0
1642518120000|2022-01-18 15:02:00|17804.73|17804.73|17806.19|17806.19|17807.17|17807.17|17804.73|17804.73|0
1642518130000|2022-01-18 15:02:10|17812.39|17812.39|17811.9|17811.9|17812.39|17812.39|17811.9|17811.9|0
1642518140000|2022-01-18 15:02:20|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|0
1642518160000|2022-01-18 15:02:40|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|0
1642518180000|2022-01-18 15:03:00|17816.92|17816.92|17819.49|17819.49|17819.49|17819.49|17816.92|17816.92|0
1642518190000|2022-01-18 15:03:10|17820.77|17820.77|17831.88|17831.88|17831.88|17831.88|17819.49|17819.49|0
1642518200000|2022-01-18 15:03:20|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|0
1642518210000|2022-01-18 15:03:30|17835.35|17835.35|17835.35|17835.35|17835.35|17835.35|17835.35|17835.35|0
1642518220000|2022-01-18 15:03:40|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|0
1642518230000|2022-01-18 15:03:50|17828.18|17828.18|17829.16|17829.16|17829.16|17829.16|17828.18|17828.18|0
1642518240000|2022-01-18 15:04:00|17826.74|17826.74|17825.46|17825.46|17828.03|17828.03|17825.46|17825.46|0
1642518250000|2022-01-18 15:04:10|17824.82|17824.82|17831.81|17831.81|17831.81|17831.81|17824.82|17824.82|0
1642518260000|2022-01-18 15:04:20|17831.32|17831.32|17830.68|17830.68|17831.32|17831.32|17829.39|17829.39|0
1642518270000|2022-01-18 15:04:30|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|0
1642518280000|2022-01-18 15:04:40|17829.55|17829.55|17834.04|17834.04|17834.04|17834.04|17829.55|17829.55|0
1642518290000|2022-01-18 15:04:50|17830.94|17830.94|17832|17832|17834.04|17834.04|17828.91|17828.91|0
1642518300000|2022-01-18 15:05:00|17835.1|17835.1|17840.15|17840.15|17840.15|17840.15|17835.1|17835.1|0
1642518310000|2022-01-18 15:05:10|17824.06|17824.06|17824.06|17824.06|17824.06|17824.06|17824.06|17824.06|0
1642518320000|2022-01-18 15:05:20|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|0
1642518330000|2022-01-18 15:05:30|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|0
1642518350000|2022-01-18 15:05:50|17819.82|17819.82|17817.56|17817.56|17819.82|17819.82|17817.56|17817.56|0
1642518360000|2022-01-18 15:06:00|17820.66|17820.66|17822.18|17822.18|17822.18|17822.18|17820.66|17820.66|0
1642518370000|2022-01-18 15:06:10|17822.73|17822.73|17822.73|17822.73|17822.73|17822.73|17822.73|17822.73|0
1642518380000|2022-01-18 15:06:20|17823.28|17823.28|17823.28|17823.28|17823.28|17823.28|17823.28|17823.28|0
1642518390000|2022-01-18 15:06:30|17823.92|17823.92|17834.98|17834.98|17834.98|17834.98|17823.92|17823.92|0
1642518400000|2022-01-18 15:06:40|17840.12|17840.12|17845.67|17845.67|17845.67|17845.67|17838.99|17838.99|0
1642518410000|2022-01-18 15:06:50|17848.77|17848.77|17852.22|17852.22|17852.22|17852.22|17848.77|17848.77|0
1642518420000|2022-01-18 15:07:00|17848.37|17848.37|17842.17|17842.17|17848.37|17848.37|17842.17|17842.17|0
1642518430000|2022-01-18 15:07:10|17846.02|17846.02|17840|17840|17846.02|17846.02|17840|17840|0
1642518440000|2022-01-18 15:07:20|17840.49|17840.49|17838.53|17838.53|17840.49|17840.49|17834.29|17834.29|0
1642518450000|2022-01-18 15:07:30|17837.99|17837.99|17838.47|17838.47|17838.47|17838.47|17837.99|17837.99|0
1642518460000|2022-01-18 15:07:40|17838.96|17838.96|17842.06|17842.06|17842.06|17842.06|17838.96|17838.96|0
1642518470000|2022-01-18 15:07:50|17841.42|17841.42|17825.07|17825.07|17841.42|17841.42|17814.54|17814.54|0
1642518480000|2022-01-18 15:08:00|17824.58|17824.58|17824.95|17824.95|17825.5|17825.5|17824.03|17824.03|0
1642518490000|2022-01-18 15:08:10|17828.04|17828.04|17828.04|17828.04|17828.04|17828.04|17828.04|17828.04|0
1642518510000|2022-01-18 15:08:30|17827.5|17827.5|17827.5|17827.5|17827.5|17827.5|17827.5|17827.5|0
1642518530000|2022-01-18 15:08:50|17826.52|17826.52|17823.42|17823.42|17826.52|17826.52|17823.42|17823.42|0
1642518540000|2022-01-18 15:09:00|17821.47|17821.47|17816.98|17816.98|17821.47|17821.47|17816.98|17816.98|0
1642518550000|2022-01-18 15:09:10|17817.62|17817.62|17817.13|17817.13|17817.62|17817.62|17817.13|17817.13|0
1642518560000|2022-01-18 15:09:20|17814.57|17814.57|17820.23|17820.23|17820.23|17820.23|17814.57|17814.57|0
1642518570000|2022-01-18 15:09:30|17822.15|17822.15|17838.08|17838.08|17838.08|17838.08|17822.15|17822.15|0
1642518580000|2022-01-18 15:09:40|17838.54|17838.54|17844.16|17844.16|17844.16|17844.16|17838.54|17838.54|0
1642518590000|2022-01-18 15:09:50|17845.26|17845.26|17852.43|17852.43|17852.43|17852.43|17845.26|17845.26|0
1642518600000|2022-01-18 15:10:00|17848.58|17848.58|17847.29|17847.29|17848.58|17848.58|17847.29|17847.29|0
1642518610000|2022-01-18 15:10:10|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|0
1642518630000|2022-01-18 15:10:30|17844.2|17844.2|17850.39|17850.39|17850.39|17850.39|17844.2|17844.2|0
1642518640000|2022-01-18 15:10:40|17854.91|17854.91|17861.86|17861.86|17861.86|17861.86|17854.91|17854.91|0
1642518650000|2022-01-18 15:10:50|17862.24|17862.24|17866.31|17866.31|17866.31|17866.31|17862.24|17862.24|0
1642518660000|2022-01-18 15:11:00|17866.86|17866.86|17865.88|17865.88|17866.86|17866.86|17865.88|17865.88|0
1642518670000|2022-01-18 15:11:10|17865.39|17865.39|17862.67|17862.67|17872.71|17872.71|17862.67|17862.67|0
1642518680000|2022-01-18 15:11:20|17863.64|17863.64|17869.31|17869.31|17869.79|17869.79|17863.64|17863.64|0
1642518690000|2022-01-18 15:11:30|17868.33|17868.33|17884.59|17884.59|17884.97|17884.97|17867.84|17867.84|0
1642518700000|2022-01-18 15:11:40|17887.69|17887.69|17888.73|17888.73|17888.73|17888.73|17887.69|17887.69|0
1642518710000|2022-01-18 15:11:50|17891.29|17891.29|17888.09|17888.09|17891.29|17891.29|17888.09|17888.09|0
1642518720000|2022-01-18 15:12:00|17886.16|17886.16|17884.7|17884.7|17886.16|17886.16|17883.15|17883.15|0
1642518730000|2022-01-18 15:12:10|17882.13|17882.13|17880.85|17880.85|17882.13|17882.13|17880.85|17880.85|0
1642518740000|2022-01-18 15:12:20|17880.21|17880.21|17879.87|17879.87|17880.85|17880.85|17879.87|17879.87|0
1642518750000|2022-01-18 15:12:30|17878.59|17878.59|17879.23|17879.23|17879.23|17879.23|17878.59|17878.59|0
1642518760000|2022-01-18 15:12:40|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|0
1642518770000|2022-01-18 15:12:50|17870.47|17870.47|17870.47|17870.47|17870.47|17870.47|17870.47|17870.47|0
1642518780000|2022-01-18 15:13:00|17871.94|17871.94|17887.82|17887.82|17887.82|17887.82|17871.94|17871.94|0
1642518800000|2022-01-18 15:13:20|17890.92|17890.92|17894.02|17894.02|17894.02|17894.02|17890.92|17890.92|0
1642518810000|2022-01-18 15:13:30|17890.92|17890.92|17890.54|17890.54|17890.92|17890.92|17890.54|17890.54|0
1642518830000|2022-01-18 15:13:50|17884.35|17884.35|17884.35|17884.35|17884.35|17884.35|17884.35|17884.35|0
1642518840000|2022-01-18 15:14:00|17890.54|17890.54|17891.52|17891.52|17891.52|17891.52|17890.54|17890.54|0
1642518860000|2022-01-18 15:14:20|17890.88|17890.88|17893.97|17893.97|17893.97|17893.97|17890.88|17890.88|0
1642518870000|2022-01-18 15:14:30|17897.07|17897.07|17900.65|17900.65|17900.65|17900.65|17897.07|17897.07|0
1642518880000|2022-01-18 15:14:40|17898.7|17898.7|17899.68|17899.68|17899.68|17899.68|17898.7|17898.7|0
1642518890000|2022-01-18 15:14:50|17898.7|17898.7|17898.7|17898.7|17898.7|17898.7|17898.7|17898.7|0
1642518900000|2022-01-18 15:15:00|17895.61|17895.61|17894.96|17894.96|17895.61|17895.61|17894.96|17894.96|0
1642518920000|2022-01-18 15:15:20|17897.4|17897.4|17896.92|17896.92|17897.4|17897.4|17896.92|17896.92|0
1642518930000|2022-01-18 15:15:30|17897.4|17897.4|17896.43|17896.43|17897.4|17897.4|17896.43|17896.43|0
1642518940000|2022-01-18 15:15:40|17887.14|17887.14|17890.24|17890.24|17890.24|17890.24|17887.14|17887.14|0
1642518950000|2022-01-18 15:15:50|17887.6|17887.6|17887.98|17887.98|17887.98|17887.98|17887.6|17887.6|0
1642518960000|2022-01-18 15:16:00|17881.78|17881.78|17880.21|17880.21|17882.16|17882.16|17880.21|17880.21|0
1642518990000|2022-01-18 15:16:30|17877.11|17877.11|17874.92|17874.92|17877.11|17877.11|17874.92|17874.92|0
1642519000000|2022-01-18 15:16:40|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|0
1642519010000|2022-01-18 15:16:50|17865.98|17865.98|17858.69|17858.69|17865.98|17865.98|17853.6|17853.6|0
1642519020000|2022-01-18 15:17:00|17861.79|17861.79|17861.79|17861.79|17861.79|17861.79|17861.79|17861.79|0
1642519030000|2022-01-18 15:17:10|17858.69|17858.69|17858.69|17858.69|17858.69|17858.69|17858.69|17858.69|0
1642519040000|2022-01-18 15:17:20|17838.72|17838.72|17835.62|17835.62|17838.72|17838.72|17835.62|17835.62|0
1642519050000|2022-01-18 15:17:30|17838.72|17838.72|17817.5|17817.5|17841.81|17841.81|17811.31|17811.31|0
1642519060000|2022-01-18 15:17:40|17811.31|17811.31|17809.38|17809.38|17811.31|17811.31|17809.38|17809.38|0
1642519070000|2022-01-18 15:17:50|17808.29|17808.29|17799.7|17799.7|17808.29|17808.29|17799.7|17799.7|0
1642519080000|2022-01-18 15:18:00|17798.72|17798.72|17793.59|17793.59|17798.72|17798.72|17793.59|17793.59|0
1642519090000|2022-01-18 15:18:10|17796.68|17796.68|17789.03|17789.03|17796.68|17796.68|17789.03|17789.03|0
1642519110000|2022-01-18 15:18:30|17788.48|17788.48|17778.76|17778.76|17789.03|17789.03|17769.47|17769.47|0
1642519120000|2022-01-18 15:18:40|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|0
1642519130000|2022-01-18 15:18:50|17776.95|17776.95|17776.95|17776.95|17776.95|17776.95|17776.95|17776.95|0
1642519140000|2022-01-18 15:19:00|17776.46|17776.46|17776.46|17776.46|17776.46|17776.46|17776.46|17776.46|0
1642519150000|2022-01-18 15:19:10|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|0
1642519160000|2022-01-18 15:19:20|17772.58|17772.58|17769.49|17769.49|17772.58|17772.58|17768.02|17768.02|0
1642519170000|2022-01-18 15:19:30|17772.58|17772.58|17772.58|17772.58|17772.58|17772.58|17772.58|17772.58|0
1642519180000|2022-01-18 15:19:40|17778.78|17778.78|17775.68|17775.68|17778.78|17778.78|17772.58|17772.58|0
1642519190000|2022-01-18 15:19:50|17778.25|17778.25|17778.25|17778.25|17778.25|17778.25|17778.25|17778.25|0
1642519200000|2022-01-18 15:20:00|17765.86|17765.86|17778.25|17778.25|17778.25|17778.25|17765.86|17765.86|0
1642519210000|2022-01-18 15:20:10|17774.4|17774.4|17774.4|17774.4|17774.4|17774.4|17774.4|17774.4|0
1642519220000|2022-01-18 15:20:20|17777.49|17777.49|17777.49|17777.49|17777.49|17777.49|17777.49|17777.49|0
1642519240000|2022-01-18 15:20:40|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|0
1642519270000|2022-01-18 15:21:10|17773.3|17773.3|17772.75|17772.75|17773.3|17773.3|17772.75|17772.75|0
1642519280000|2022-01-18 15:21:20|17771.65|17771.65|17773.25|17773.25|17773.25|17773.25|17770.68|17770.68|0
1642519290000|2022-01-18 15:21:30|17776.34|17776.34|17776.83|17776.83|17776.83|17776.83|17776.34|17776.34|0
1642519310000|2022-01-18 15:21:50|17777.32|17777.32|17776.77|17776.77|17777.32|17777.32|17776.77|17776.77|0
1642519320000|2022-01-18 15:22:00|17776.28|17776.28|17776.37|17776.37|17776.37|17776.37|17775.73|17775.73|0
1642519330000|2022-01-18 15:22:10|17777.13|17777.13|17777.13|17777.13|17777.13|17777.13|17777.13|17777.13|0
1642519340000|2022-01-18 15:22:20|17776.64|17776.64|17779.74|17779.74|17779.74|17779.74|17776.64|17776.64|0
1642519350000|2022-01-18 15:22:30|17778.76|17778.76|17775.17|17775.17|17778.76|17778.76|17775.17|17775.17|0
1642519370000|2022-01-18 15:22:50|17778.27|17778.27|17778.27|17778.27|17778.27|17778.27|17778.27|17778.27|0
1642519380000|2022-01-18 15:23:00|17779.74|17779.74|17779.74|17779.74|17779.74|17779.74|17779.74|17779.74|0
1642519390000|2022-01-18 15:23:10|17782.83|17782.83|17779.74|17779.74|17782.83|17782.83|17779.74|17779.74|0
1642519400000|2022-01-18 15:23:20|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|0
1642519410000|2022-01-18 15:23:30|17776.37|17776.37|17775.89|17775.89|17776.37|17776.37|17775.89|17775.89|0
1642519420000|2022-01-18 15:23:40|17778.98|17778.98|17779.96|17779.96|17780.45|17780.45|17778.98|17778.98|0
1642519430000|2022-01-18 15:23:50|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|0
1642519440000|2022-01-18 15:24:00|17777.96|17777.96|17776.53|17776.53|17778.45|17778.45|17776.53|17776.53|0
1642519450000|2022-01-18 15:24:10|17773.43|17773.43|17782.68|17782.68|17782.68|17782.68|17763.5|17763.5|0
1642519460000|2022-01-18 15:24:20|17779.58|17779.58|17780.56|17780.56|17780.56|17780.56|17779.58|17779.58|0
1642519470000|2022-01-18 15:24:30|17781.54|17781.54|17780.25|17780.25|17781.54|17781.54|17780.25|17780.25|0
1642519480000|2022-01-18 15:24:40|17782.82|17782.82|17780.56|17780.56|17782.82|17782.82|17780.56|17780.56|0
1642519500000|2022-01-18 15:25:00|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|0
1642519510000|2022-01-18 15:25:10|17782.37|17782.37|17782.86|17782.86|17782.86|17782.86|17782.37|17782.37|0
1642519520000|2022-01-18 15:25:20|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|0
1642519530000|2022-01-18 15:25:30|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1642519540000|2022-01-18 15:25:40|17781.77|17781.77|17778.68|17778.68|17781.77|17781.77|17778.68|17778.68|0
1642519550000|2022-01-18 15:25:50|17777.39|17777.39|17777.39|17777.39|17777.39|17777.39|17777.39|17777.39|0
1642519560000|2022-01-18 15:26:00|17774.3|17774.3|17776.91|17776.91|17776.91|17776.91|17774.3|17774.3|0
1642519570000|2022-01-18 15:26:10|17770.71|17770.71|17785.82|17785.82|17786.8|17786.8|17770.71|17770.71|0
1642519580000|2022-01-18 15:26:20|17784.36|17784.36|17784.36|17784.36|17784.36|17784.36|17784.36|17784.36|0
1642519590000|2022-01-18 15:26:30|17781.35|17781.35|17780.8|17780.8|17781.35|17781.35|17779.15|17779.15|0
1642519600000|2022-01-18 15:26:40|17779.15|17779.15|17777.87|17777.87|17779.15|17779.15|17777.87|17777.87|0
1642519610000|2022-01-18 15:26:50|17793.96|17793.96|17793.96|17793.96|17793.96|17793.96|17793.96|17793.96|0
1642519620000|2022-01-18 15:27:00|17790.86|17790.86|17791.82|17791.82|17792.36|17792.36|17790.86|17790.86|0
1642519630000|2022-01-18 15:27:10|17792.3|17792.3|17796.7|17796.7|17796.7|17796.7|17791.17|17791.17|0
1642519640000|2022-01-18 15:27:20|17797.19|17797.19|17797.68|17797.68|17797.68|17797.68|17797.19|17797.19|0
1642519650000|2022-01-18 15:27:30|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|0
1642519660000|2022-01-18 15:27:40|17805.99|17805.99|17802.9|17802.9|17805.99|17805.99|17802.9|17802.9|0
1642519670000|2022-01-18 15:27:50|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|0
1642519680000|2022-01-18 15:28:00|17808.56|17808.56|17805.95|17805.95|17808.56|17808.56|17805.46|17805.46|0
1642519700000|2022-01-18 15:28:20|17806.93|17806.93|17806.93|17806.93|17806.93|17806.93|17806.93|17806.93|0
1642519710000|2022-01-18 15:28:30|17806.44|17806.44|17806.44|17806.44|17806.44|17806.44|17806.44|17806.44|0
1642519720000|2022-01-18 15:28:40|17807.54|17807.54|17806.44|17806.44|17807.54|17807.54|17806.44|17806.44|0
1642519730000|2022-01-18 15:28:50|17806.93|17806.93|17808.08|17808.08|17808.08|17808.08|17805.95|17805.95|0
1642519740000|2022-01-18 15:29:00|17806.16|17806.16|17808.08|17808.08|17808.08|17808.08|17805.61|17805.61|0
1642519750000|2022-01-18 15:29:10|17804.99|17804.99|17801.89|17801.89|17804.99|17804.99|17801.89|17801.89|0
1642519770000|2022-01-18 15:29:30|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|0
1642519780000|2022-01-18 15:29:40|17804.5|17804.5|17801.4|17801.4|17804.5|17804.5|17799.94|17799.94|0
1642519790000|2022-01-18 15:29:50|17802.53|17802.53|17803.28|17803.28|17803.28|17803.28|17802.53|17802.53|0
1642519810000|2022-01-18 15:30:10|17800.19|17800.19|17797.09|17797.09|17800.19|17800.19|17797.09|17797.09|0
1642519820000|2022-01-18 15:30:20|17793.45|17793.45|17791.49|17791.49|17793.45|17793.45|17791.49|17791.49|0
1642519830000|2022-01-18 15:30:30|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|0
1642519840000|2022-01-18 15:30:40|17791.65|17791.65|17791.65|17791.65|17791.65|17791.65|17791.65|17791.65|0
1642519850000|2022-01-18 15:30:50|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|0
1642519860000|2022-01-18 15:31:00|17785.94|17785.94|17779.7|17779.7|17785.94|17785.94|17779.7|17779.7|0
1642519870000|2022-01-18 15:31:10|17782.8|17782.8|17782.8|17782.8|17782.8|17782.8|17782.8|17782.8|0
1642519880000|2022-01-18 15:31:20|17784.72|17784.72|17785.36|17785.36|17786.46|17786.46|17784.72|17784.72|0
1642519910000|2022-01-18 15:31:50|17786.34|17786.34|17786.98|17786.98|17786.98|17786.98|17786.34|17786.34|0
1642519920000|2022-01-18 15:32:00|17786.49|17786.49|17786|17786|17786.49|17786.49|17786|17786|0
1642519930000|2022-01-18 15:32:10|17785.52|17785.52|17789.77|17789.77|17792.02|17792.02|17785.52|17785.52|0
1642519950000|2022-01-18 15:32:30|17788.79|17788.79|17776.4|17776.4|17788.79|17788.79|17776.4|17776.4|0
1642519960000|2022-01-18 15:32:40|17779.5|17779.5|17779.5|17779.5|17779.5|17779.5|17779.5|17779.5|0
1642519970000|2022-01-18 15:32:50|17776.4|17776.4|17775.92|17775.92|17776.4|17776.4|17775.92|17775.92|0
1642519980000|2022-01-18 15:33:00|17785.21|17785.21|17785.21|17785.21|17785.21|17785.21|17785.21|17785.21|0
1642520000000|2022-01-18 15:33:20|17785.69|17785.69|17785.32|17785.32|17785.69|17785.69|17785.32|17785.32|0
1642520010000|2022-01-18 15:33:30|17783.44|17783.44|17781.51|17781.51|17783.44|17783.44|17781.51|17781.51|0
1642520020000|2022-01-18 15:33:40|17780.54|17780.54|17781.82|17781.82|17781.82|17781.82|17780.54|17780.54|0
1642520050000|2022-01-18 15:34:10|17782.31|17782.31|17782.79|17782.79|17782.79|17782.79|17782.31|17782.31|0
1642520060000|2022-01-18 15:34:20|17784.72|17784.72|17784.72|17784.72|17787.82|17787.82|17784.72|17784.72|0
1642520090000|2022-01-18 15:34:50|17781.62|17781.62|17779.06|17779.06|17781.62|17781.62|17779.06|17779.06|0
1642520100000|2022-01-18 15:35:00|17777.13|17777.13|17778.11|17778.11|17778.11|17778.11|17777.13|17777.13|0
1642520120000|2022-01-18 15:35:20|17777.62|17777.62|17774.03|17774.03|17777.62|17777.62|17774.03|17774.03|0
1642520130000|2022-01-18 15:35:30|17775.13|17775.13|17759.01|17759.01|17775.13|17775.13|17759.01|17759.01|0
1642520140000|2022-01-18 15:35:40|17759.56|17759.56|17759.56|17759.56|17759.56|17759.56|17759.56|17759.56|0
1642520170000|2022-01-18 15:36:10|17762.65|17762.65|17762.65|17762.65|17762.65|17762.65|17762.65|17762.65|0
1642520200000|2022-01-18 15:36:40|17763.14|17763.14|17762.65|17762.65|17763.14|17763.14|17762.65|17762.65|0
1642520210000|2022-01-18 15:36:50|17760.09|17760.09|17760.09|17760.09|17760.09|17760.09|17760.09|17760.09|0
1642520230000|2022-01-18 15:37:10|17759.6|17759.6|17759.6|17759.6|17759.6|17759.6|17759.6|17759.6|0
1642520240000|2022-01-18 15:37:20|17756.5|17756.5|17762.34|17762.34|17762.34|17762.34|17756.5|17756.5|0
1642520250000|2022-01-18 15:37:30|17760.15|17760.15|17766.83|17766.83|17766.83|17766.83|17760.15|17760.15|0
1642520280000|2022-01-18 15:38:00|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|0
1642520300000|2022-01-18 15:38:20|17765.64|17765.64|17764.36|17764.36|17765.64|17765.64|17764.36|17764.36|0
1642520330000|2022-01-18 15:38:50|17763.71|17763.71|17766.32|17766.32|17766.81|17766.81|17763.71|17763.71|0
1642520340000|2022-01-18 15:39:00|17765.83|17765.83|17762.74|17762.74|17765.83|17765.83|17762.74|17762.74|0
1642520360000|2022-01-18 15:39:20|17761.99|17761.99|17764.35|17764.35|17764.35|17764.35|17761.34|17761.34|0
1642520380000|2022-01-18 15:39:40|17767.45|17767.45|17766.28|17766.28|17767.45|17767.45|17764.35|17764.35|0
1642520390000|2022-01-18 15:39:50|17766.77|17766.77|17766.77|17766.77|17766.77|17766.77|17766.77|17766.77|0
1642520420000|2022-01-18 15:40:20|17769.86|17769.86|17769.86|17769.86|17769.86|17769.86|17769.86|17769.86|0
1642520440000|2022-01-18 15:40:40|17767.23|17767.23|17767.23|17767.23|17767.23|17767.23|17767.23|17767.23|0
1642520460000|2022-01-18 15:41:00|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|0
1642520480000|2022-01-18 15:41:20|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|0
1642520490000|2022-01-18 15:41:30|17786.33|17786.33|17787.83|17787.83|17790.46|17790.46|17786.33|17786.33|0
1642520510000|2022-01-18 15:41:50|17786.37|17786.37|17786.37|17786.37|17786.37|17786.37|17786.37|17786.37|0
1642520520000|2022-01-18 15:42:00|17788.56|17788.56|17786.37|17786.37|17788.56|17788.56|17786.37|17786.37|0
1642520540000|2022-01-18 15:42:20|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|0
1642520550000|2022-01-18 15:42:30|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|0
1642520560000|2022-01-18 15:42:40|17788.14|17788.14|17788.14|17788.14|17788.14|17788.14|17788.14|17788.14|0
1642520570000|2022-01-18 15:42:50|17790.88|17790.88|17788.14|17788.14|17790.88|17790.88|17788.14|17788.14|0
1642520590000|2022-01-18 15:43:10|17791.23|17791.23|17799.99|17799.99|17803.09|17803.09|17791.23|17791.23|0
1642520600000|2022-01-18 15:43:20|17800.75|17800.75|17799.62|17799.62|17800.75|17800.75|17799.62|17799.62|0
1642520670000|2022-01-18 15:44:30|17801.26|17801.26|17803.46|17803.46|17803.46|17803.46|17801.26|17801.26|0
1642520680000|2022-01-18 15:44:40|17806.55|17806.55|17806.55|17806.55|17806.55|17806.55|17806.55|17806.55|0
1642520700000|2022-01-18 15:45:00|17809.12|17809.12|17809.12|17809.12|17809.76|17809.76|17809.12|17809.12|0
1642520710000|2022-01-18 15:45:10|17809.5|17809.5|17809.01|17809.01|17809.99|17809.99|17809.01|17809.01|0
1642520720000|2022-01-18 15:45:20|17807.08|17807.08|17803.99|17803.99|17807.08|17807.08|17803.99|17803.99|0
1642520730000|2022-01-18 15:45:30|17803.35|17803.35|17803.35|17803.35|17803.35|17803.35|17803.35|17803.35|0
1642520750000|2022-01-18 15:45:50|17800.25|17800.25|17799.87|17799.87|17803.35|17803.35|17797.15|17797.15|0
1642520760000|2022-01-18 15:46:00|17798.59|17798.59|17798.59|17798.59|17798.59|17798.59|17798.59|17798.59|0
1642520770000|2022-01-18 15:46:10|17796.66|17796.66|17797.64|17797.64|17797.64|17797.64|17796.66|17796.66|0
1642520780000|2022-01-18 15:46:20|17796.51|17796.51|17796.51|17796.51|17796.51|17796.51|17796.51|17796.51|0
1642520790000|2022-01-18 15:46:30|17795.96|17795.96|17795.96|17795.96|17795.96|17795.96|17795.96|17795.96|0
1642520820000|2022-01-18 15:47:00|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|0
1642520860000|2022-01-18 15:47:40|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|0
1642520880000|2022-01-18 15:48:00|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|0
1642520910000|2022-01-18 15:48:30|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|0
1642520920000|2022-01-18 15:48:40|17797.93|17797.93|17799.06|17799.06|17799.06|17799.06|17797.93|17797.93|0
1642520930000|2022-01-18 15:48:50|17800.19|17800.19|17800.19|17800.19|17800.19|17800.19|17800.19|17800.19|0
1642520940000|2022-01-18 15:49:00|17800.68|17800.68|17801.65|17801.65|17801.65|17801.65|17800.68|17800.68|0
1642520950000|2022-01-18 15:49:10|17800.55|17800.55|17801.65|17801.65|17802.75|17802.75|17800.55|17800.55|0
1642520960000|2022-01-18 15:49:20|17802.63|17802.63|17803.16|17803.16|17806.24|17806.24|17802.63|17802.63|0
1642520970000|2022-01-18 15:49:30|17806.25|17806.25|17805.28|17805.28|17806.25|17806.25|17805.28|17805.28|0
1642520990000|2022-01-18 15:49:50|17804.18|17804.18|17803.08|17803.08|17804.18|17804.18|17803.08|17803.08|0
1642521010000|2022-01-18 15:50:10|17803.57|17803.57|17803.57|17803.57|17803.57|17803.57|17803.57|17803.57|0
1642521040000|2022-01-18 15:50:40|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|0
1642521050000|2022-01-18 15:50:50|17803.57|17803.57|17808.7|17808.7|17808.7|17808.7|17803.57|17803.57|0
1642521070000|2022-01-18 15:51:10|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|0
1642521100000|2022-01-18 15:51:40|17814.9|17814.9|17814.9|17814.9|17814.9|17814.9|17814.9|17814.9|0
1642521120000|2022-01-18 15:52:00|17816.54|17816.54|17816.54|17816.54|17816.54|17816.54|17816.54|17816.54|0
1642521130000|2022-01-18 15:52:10|17816.06|17816.06|17819.64|17819.64|17819.64|17819.64|17816.06|17816.06|0
1642521140000|2022-01-18 15:52:20|17818.54|17818.54|17819.64|17819.64|17819.64|17819.64|17818.54|17818.54|0
1642521160000|2022-01-18 15:52:40|17822.74|17822.74|17822.74|17822.74|17822.74|17822.74|17822.74|17822.74|0
1642521190000|2022-01-18 15:53:10|17816.54|17816.54|17816.54|17816.54|17816.54|17816.54|17816.54|17816.54|0
1642521240000|2022-01-18 15:54:00|17819.64|17819.64|17821.68|17821.68|17821.68|17821.68|17819.64|17819.64|0
1642521250000|2022-01-18 15:54:10|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|0
1642521260000|2022-01-18 15:54:20|17827.34|17827.34|17827.34|17827.34|17827.34|17827.34|17827.34|17827.34|0
1642521270000|2022-01-18 15:54:30|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|0
1642521290000|2022-01-18 15:54:50|17825.27|17825.27|17825.27|17825.27|17825.27|17825.27|17825.27|17825.27|0
1642521300000|2022-01-18 15:55:00|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|0
1642521310000|2022-01-18 15:55:10|17813.98|17813.98|17813.98|17813.98|17813.98|17813.98|17813.98|17813.98|0
1642521320000|2022-01-18 15:55:20|17815.91|17815.91|17817.41|17817.41|17817.41|17817.41|17815.91|17815.91|0
1642521360000|2022-01-18 15:56:00|17818.17|17818.17|17822.39|17822.39|17822.39|17822.39|17818.17|17818.17|0
1642521380000|2022-01-18 15:56:20|17824.65|17824.65|17830.84|17830.84|17830.84|17830.84|17824.65|17824.65|0
1642521400000|2022-01-18 15:56:40|17831.82|17831.82|17831.82|17831.82|17831.82|17831.82|17831.82|17831.82|0
1642521410000|2022-01-18 15:56:50|17833.1|17833.1|17832.46|17832.46|17833.1|17833.1|17832.46|17832.46|0
1642521420000|2022-01-18 15:57:00|17831.18|17831.18|17829.3|17829.3|17831.18|17831.18|17829.3|17829.3|0
1642521430000|2022-01-18 15:57:10|17831.22|17831.22|17831.22|17831.22|17831.22|17831.22|17831.22|17831.22|0
1642521470000|2022-01-18 15:57:50|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|0
1642521520000|2022-01-18 15:58:40|17831.22|17831.22|17831.22|17831.22|17831.22|17831.22|17831.22|17831.22|0
1642521550000|2022-01-18 15:59:10|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|0
1642521590000|2022-01-18 15:59:50|17848.59|17848.59|17848.59|17848.59|17848.59|17848.59|17848.59|17848.59|0
1642521630000|2022-01-18 16:00:30|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|0
1642521640000|2022-01-18 16:00:40|17851.75|17851.75|17848.66|17848.66|17851.75|17851.75|17848.66|17848.66|0
1642521650000|2022-01-18 16:00:50|17847.53|17847.53|17847.53|17847.53|17847.53|17847.53|17847.53|17847.53|0
1642521660000|2022-01-18 16:01:00|17846.78|17846.78|17846.78|17846.78|17846.78|17846.78|17846.78|17846.78|0
1642521680000|2022-01-18 16:01:20|17843.68|17843.68|17844.85|17844.85|17846.78|17846.78|17843.68|17843.68|0
1642521710000|2022-01-18 16:01:50|17845.23|17845.23|17845.23|17845.23|17845.23|17845.23|17845.23|17845.23|0
1642521720000|2022-01-18 16:02:00|17845.98|17845.98|17845|17845|17845.98|17845.98|17845|17845|0
1642521730000|2022-01-18 16:02:10|17844.25|17844.25|17850.44|17850.44|17850.44|17850.44|17844.25|17844.25|0
1642521800000|2022-01-18 16:03:20|17862.83|17862.83|17862.45|17862.45|17862.83|17862.83|17862.45|17862.45|0
1642521830000|2022-01-18 16:03:50|17862.08|17862.08|17862.08|17862.08|17862.08|17862.08|17862.08|17862.08|0
1642521840000|2022-01-18 16:04:00|17861.53|17861.53|17861.53|17861.53|17861.53|17861.53|17861.53|17861.53|0
1642521850000|2022-01-18 16:04:10|17864.1|17864.1|17864.1|17864.1|17864.1|17864.1|17864.1|17864.1|0
1642521870000|2022-01-18 16:04:30|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|0
1642521880000|2022-01-18 16:04:40|17867.83|17867.83|17867.83|17867.83|17867.83|17867.83|17867.83|17867.83|0
1642521900000|2022-01-18 16:05:00|17864.74|17864.74|17862.62|17862.62|17868.28|17868.28|17862.62|17862.62|0
1642521950000|2022-01-18 16:05:50|17863.75|17863.75|17866.76|17866.76|17866.76|17866.76|17863.75|17863.75|0
1642521960000|2022-01-18 16:06:00|17872.95|17872.95|17872.95|17872.95|17872.95|17872.95|17872.95|17872.95|0
1642521980000|2022-01-18 16:06:20|17873.44|17873.44|17869.31|17869.31|17873.44|17873.44|17868.95|17868.95|0
1642521990000|2022-01-18 16:06:30|17868.67|17868.67|17865.69|17865.69|17868.67|17868.67|17865.69|17865.69|0
1642522000000|2022-01-18 16:06:40|17866.67|17866.67|17867.15|17867.15|17867.15|17867.15|17866.67|17866.67|0
1642522010000|2022-01-18 16:06:50|17860.96|17860.96|17861.45|17861.45|17861.45|17861.45|17860.96|17860.96|0
1642522020000|2022-01-18 16:07:00|17860.81|17860.81|17860.81|17860.81|17860.81|17860.81|17860.81|17860.81|0
1642522030000|2022-01-18 16:07:10|17867|17867|17866.36|17866.36|17867|17867|17866.36|17866.36|0
1642522040000|2022-01-18 16:07:20|17868.8|17868.8|17878.07|17878.07|17878.07|17878.07|17865.38|17865.38|0
1642522050000|2022-01-18 16:07:30|17869.29|17869.29|17873.34|17873.34|17883.92|17883.92|17849.78|17849.78|0
1642522060000|2022-01-18 16:07:40|17878.71|17878.71|17880.12|17880.12|17882.61|17882.61|17867|17867|0
1642522070000|2022-01-18 16:07:50|17879.63|17879.63|17886.03|17886.03|17886.03|17886.03|17879.63|17879.63|0
1642522080000|2022-01-18 16:08:00|17884.75|17884.75|17884.75|17884.75|17884.75|17884.75|17884.75|17884.75|0
1642522090000|2022-01-18 16:08:10|17881.82|17881.82|17871.83|17871.83|17881.82|17881.82|17871.83|17871.83|0
1642522100000|2022-01-18 16:08:20|17868.44|17868.44|17872.83|17872.83|17872.83|17872.83|17868.44|17868.44|0
1642522110000|2022-01-18 16:08:30|17874.3|17874.3|17873.32|17873.32|17874.3|17874.3|17873.32|17873.32|0
1642522120000|2022-01-18 16:08:40|17871.86|17871.86|17871.86|17871.86|17871.86|17871.86|17871.86|17871.86|0
1642522150000|2022-01-18 16:09:10|17860.15|17860.15|17849.43|17849.43|17865.52|17865.52|17849.43|17849.43|0
1642522160000|2022-01-18 16:09:20|17851.08|17851.08|17847.84|17847.84|17851.08|17851.08|17846.87|17846.87|0
1642522170000|2022-01-18 16:09:30|17850.28|17850.28|17850.28|17850.28|17850.28|17850.28|17850.28|17850.28|0
1642522180000|2022-01-18 16:09:40|17852.72|17852.72|17852.72|17852.72|17852.72|17852.72|17852.72|17852.72|0
1642522190000|2022-01-18 16:09:50|17852.18|17852.18|17852.18|17852.18|17852.18|17852.18|17852.18|17852.18|0
1642522200000|2022-01-18 16:10:00|17850.89|17850.89|17850.89|17850.89|17850.89|17850.89|17850.89|17850.89|0
1642522210000|2022-01-18 16:10:10|17850.25|17850.25|17847.35|17847.35|17850.25|17850.25|17847.35|17847.35|0
1642522220000|2022-01-18 16:10:20|17844.25|17844.25|17844.25|17844.25|17844.25|17844.25|17844.25|17844.25|0
1642522230000|2022-01-18 16:10:30|17845.35|17845.35|17845.35|17845.35|17845.35|17845.35|17845.35|17845.35|0
1642522240000|2022-01-18 16:10:40|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|0
1642522260000|2022-01-18 16:11:00|17843.25|17843.25|17843.25|17843.25|17843.25|17843.25|17843.25|17843.25|0
1642522280000|2022-01-18 16:11:20|17841.3|17841.3|17841.3|17841.3|17841.3|17841.3|17841.3|17841.3|0
1642522290000|2022-01-18 16:11:30|17839.65|17839.65|17839.65|17839.65|17839.65|17839.65|17839.65|17839.65|0
1642522300000|2022-01-18 16:11:40|17836.55|17836.55|17836.55|17836.55|17836.55|17836.55|17836.55|17836.55|0
1642522320000|2022-01-18 16:12:00|17833.99|17833.99|17833.34|17833.34|17833.99|17833.99|17833.34|17833.34|0
1642522330000|2022-01-18 16:12:10|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|0
1642522340000|2022-01-18 16:12:20|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|0
1642522350000|2022-01-18 16:12:30|17834.2|17834.2|17833.65|17833.65|17834.2|17834.2|17833.65|17833.65|0
1642522380000|2022-01-18 16:13:00|17837.07|17837.07|17837.07|17837.07|17837.07|17837.07|17837.07|17837.07|0
1642522390000|2022-01-18 16:13:10|17833.16|17833.16|17831.17|17831.17|17833.16|17833.16|17831.17|17831.17|0
1642522420000|2022-01-18 16:13:40|17832.15|17832.15|17831.66|17831.66|17832.15|17832.15|17831.66|17831.66|0
1642522440000|2022-01-18 16:14:00|17832.15|17832.15|17831.66|17831.66|17832.15|17832.15|17831.66|17831.66|0
1642522470000|2022-01-18 16:14:30|17832.79|17832.79|17834.71|17834.71|17834.71|17834.71|17832.79|17832.79|0
1642522490000|2022-01-18 16:14:50|17833.74|17833.74|17836.3|17836.3|17836.3|17836.3|17833.74|17833.74|0
1642522500000|2022-01-18 16:15:00|17839.4|17839.4|17840.59|17840.59|17841.69|17841.69|17839.4|17839.4|0
1642522510000|2022-01-18 16:15:10|17842.09|17842.09|17839.99|17839.99|17842.09|17842.09|17839.99|17839.99|0
1642522520000|2022-01-18 16:15:20|17840.97|17840.97|17840.97|17840.97|17840.97|17840.97|17840.97|17840.97|0
1642522530000|2022-01-18 16:15:30|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|0
1642522540000|2022-01-18 16:15:40|17844.17|17844.17|17844.17|17844.17|17844.17|17844.17|17844.17|17844.17|0
1642522560000|2022-01-18 16:16:00|17850.37|17850.37|17852.01|17852.01|17852.01|17852.01|17850.37|17850.37|0
1642522600000|2022-01-18 16:16:40|17855.11|17855.11|17855.11|17855.11|17855.11|17855.11|17855.11|17855.11|0
1642522610000|2022-01-18 16:16:50|17852.01|17852.01|17848.92|17848.92|17852.01|17852.01|17848.92|17848.92|0
1642522630000|2022-01-18 16:17:10|17851.36|17851.36|17851.36|17851.36|17851.36|17851.36|17851.36|17851.36|0
1642522660000|2022-01-18 16:17:40|17852|17852|17852|17852|17852|17852|17852|17852|0
1642522680000|2022-01-18 16:18:00|17855.09|17855.09|17855.09|17855.09|17855.09|17855.09|17855.09|17855.09|0
1642522720000|2022-01-18 16:18:40|17856.38|17856.38|17857.02|17857.02|17857.02|17857.02|17855.74|17855.74|0
1642522740000|2022-01-18 16:19:00|17854.58|17854.58|17869.16|17869.16|17870.66|17870.66|17854.58|17854.58|0
1642522750000|2022-01-18 16:19:10|17868.03|17868.03|17866.93|17866.93|17868.03|17868.03|17866.93|17866.93|0
1642522760000|2022-01-18 16:19:20|17867.91|17867.91|17867.91|17867.91|17867.91|17867.91|17867.91|17867.91|0
1642522770000|2022-01-18 16:19:30|17871.01|17871.01|17871.01|17871.01|17871.01|17871.01|17871.01|17871.01|0
1642522780000|2022-01-18 16:19:40|17870.63|17870.63|17870.63|17870.63|17870.63|17870.63|17870.63|17870.63|0
1642522790000|2022-01-18 16:19:50|17869.35|17869.35|17862.55|17862.55|17878.64|17878.64|17862.55|17862.55|0
1642522800000|2022-01-18 16:20:00|17863.19|17863.19|17861.73|17861.73|17863.19|17863.19|17861.73|17861.73|0
1642522810000|2022-01-18 16:20:10|17855.54|17855.54|17854.25|17854.25|17855.54|17855.54|17854.25|17854.25|0
1642522830000|2022-01-18 16:20:30|17854.8|17854.8|17854.8|17854.8|17854.8|17854.8|17854.8|17854.8|0
1642522840000|2022-01-18 16:20:40|17855.29|17855.29|17855.29|17855.29|17855.29|17855.29|17855.29|17855.29|0
1642522850000|2022-01-18 16:20:50|17852.19|17852.19|17848.55|17848.55|17853.84|17853.84|17848.55|17848.55|0
1642522860000|2022-01-18 16:21:00|17849.04|17849.04|17849.04|17849.04|17849.04|17849.04|17849.04|17849.04|0
1642522870000|2022-01-18 16:21:10|17849.52|17849.52|17849.52|17849.52|17849.52|17849.52|17849.52|17849.52|0
1642522880000|2022-01-18 16:21:20|17851.17|17851.17|17851.17|17851.17|17851.17|17851.17|17851.17|17851.17|0
1642522890000|2022-01-18 16:21:30|17854.27|17854.27|17861.43|17861.43|17861.43|17861.43|17854.27|17854.27|0
1642522900000|2022-01-18 16:21:40|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|0
1642522910000|2022-01-18 16:21:50|17859.8|17859.8|17858.17|17858.17|17859.8|17859.8|17856.71|17856.71|0
1642522920000|2022-01-18 16:22:00|17857.19|17857.19|17856.71|17856.71|17857.19|17857.19|17856.71|17856.71|0
1642522930000|2022-01-18 16:22:10|17857.19|17857.19|17857.19|17857.19|17857.19|17857.19|17857.19|17857.19|0
1642522940000|2022-01-18 16:22:20|17861.68|17861.68|17861.68|17861.68|17861.68|17861.68|17861.68|17861.68|0
1642522970000|2022-01-18 16:22:50|17861.04|17861.04|17861.04|17861.04|17861.04|17861.04|17861.04|17861.04|0
1642522980000|2022-01-18 16:23:00|17860.07|17860.07|17855.4|17855.4|17860.07|17860.07|17855.4|17855.4|0
1642523020000|2022-01-18 16:23:40|17857.35|17857.35|17860.44|17860.44|17860.44|17860.44|17857.35|17857.35|0
1642523030000|2022-01-18 16:23:50|17863.54|17863.54|17863.54|17863.54|17863.54|17863.54|17863.54|17863.54|0
1642523040000|2022-01-18 16:24:00|17864.03|17864.03|17862.56|17862.56|17864.03|17864.03|17862.56|17862.56|0
1642523050000|2022-01-18 16:24:10|17863.05|17863.05|17863.05|17863.05|17863.05|17863.05|17863.05|17863.05|0
1642523060000|2022-01-18 16:24:20|17863.54|17863.54|17863.05|17863.05|17863.54|17863.54|17863.05|17863.05|0
1642523070000|2022-01-18 16:24:30|17859.96|17859.96|17847.45|17847.45|17866.15|17866.15|17846.97|17846.97|0
1642523090000|2022-01-18 16:24:50|17847.94|17847.94|17843.08|17843.08|17847.94|17847.94|17843.08|17843.08|0
1642523100000|2022-01-18 16:25:00|17844.05|17844.05|17847.15|17847.15|17847.15|17847.15|17844.05|17844.05|0
1642523120000|2022-01-18 16:25:20|17847.7|17847.7|17846.45|17846.45|17848.83|17848.83|17846.45|17846.45|0
1642523130000|2022-01-18 16:25:30|17847.09|17847.09|17848.72|17848.72|17850.18|17850.18|17847.09|17847.09|0
1642523140000|2022-01-18 16:25:40|17851.82|17851.82|17852.53|17852.53|17852.53|17852.53|17845.62|17845.62|0
1642523150000|2022-01-18 16:25:50|17849.43|17849.43|17853.01|17853.01|17853.01|17853.01|17849.43|17849.43|0
1642523160000|2022-01-18 16:26:00|17851.09|17851.09|17851.09|17851.09|17851.09|17851.09|17851.09|17851.09|0
1642523170000|2022-01-18 16:26:10|17847.99|17847.99|17847.99|17847.99|17851.09|17851.09|17847.99|17847.99|0
1642523190000|2022-01-18 16:26:30|17846.71|17846.71|17846.71|17846.71|17846.71|17846.71|17846.71|17846.71|0
1642523200000|2022-01-18 16:26:40|17849.81|17849.81|17849.81|17849.81|17849.81|17849.81|17849.81|17849.81|0
1642523210000|2022-01-18 16:26:50|17849.43|17849.43|17848.68|17848.68|17849.43|17849.43|17848.68|17848.68|0
1642523220000|2022-01-18 16:27:00|17847.39|17847.39|17847.39|17847.39|17847.39|17847.39|17847.39|17847.39|0
1642523230000|2022-01-18 16:27:10|17846.91|17846.91|17842.83|17842.83|17846.91|17846.91|17842.83|17842.83|0
1642523270000|2022-01-18 16:27:50|17845.93|17845.93|17845.93|17845.93|17845.93|17845.93|17845.93|17845.93|0
1642523290000|2022-01-18 16:28:10|17849.03|17849.03|17849.03|17849.03|17849.03|17849.03|17849.03|17849.03|0
1642523300000|2022-01-18 16:28:20|17845.93|17845.93|17853.41|17853.41|17854.05|17854.05|17845.93|17845.93|0
1642523310000|2022-01-18 16:28:30|17850.31|17850.31|17847.3|17847.3|17850.31|17850.31|17847.3|17847.3|0
1642523320000|2022-01-18 16:28:40|17846.17|17846.17|17846.55|17846.55|17848.8|17848.8|17846.17|17846.17|0
1642523330000|2022-01-18 16:28:50|17851.68|17851.68|17851.04|17851.04|17851.68|17851.68|17851.04|17851.04|0
1642523340000|2022-01-18 16:29:00|17849.75|17849.75|17854.47|17854.47|17854.47|17854.47|17849.75|17849.75|0
1642523360000|2022-01-18 16:29:20|17857.57|17857.57|17850.88|17850.88|17857.57|17857.57|17850.88|17850.88|0
1642523370000|2022-01-18 16:29:30|17850.13|17850.13|17852.39|17852.39|17856.24|17856.24|17849.29|17849.29|0
1642523380000|2022-01-18 16:29:40|17849.29|17849.29|17848.9|17848.9|17852.39|17852.39|17845.8|17845.8|0
1642523390000|2022-01-18 16:29:50|17852|17852|17845.36|17845.36|17852|17852|17842.26|17842.26|0
1642580100000|2022-01-19 08:15:00|17987.85|17987.85|17994.04|17994.04|17994.04|17994.04|17987.85|17987.85|0
1642580110000|2022-01-19 08:15:10|17993.66|17993.66|17996.76|17996.76|17996.76|17996.76|17993.66|17993.66|0
1642580120000|2022-01-19 08:15:20|17999.86|17999.86|17999.86|17999.86|17999.86|17999.86|17999.86|17999.86|0
1642580150000|2022-01-19 08:15:50|18002.42|18002.42|18002.42|18002.42|18002.42|18002.42|18002.42|18002.42|0
1642580180000|2022-01-19 08:16:20|18005.52|18005.52|18005.52|18005.52|18008.62|18008.62|18005.52|18005.52|0
1642580190000|2022-01-19 08:16:30|18006.98|18006.98|18006.98|18006.98|18006.98|18006.98|18006.98|18006.98|0
1642580220000|2022-01-19 08:17:00|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|0
1642580230000|2022-01-19 08:17:10|18007.25|18007.25|18010.34|18010.34|18010.34|18010.34|18007.25|18007.25|0
1642580240000|2022-01-19 08:17:20|18010.99|18010.99|18011.63|18011.63|18011.63|18011.63|18009.7|18009.7|0
1642580250000|2022-01-19 08:17:30|18013.09|18013.09|18013.09|18013.09|18013.09|18013.09|18013.09|18013.09|0
1642580270000|2022-01-19 08:17:50|18010|18010|18010|18010|18010|18010|18010|18010|0
1642580310000|2022-01-19 08:18:30|18009.35|18009.35|18006.26|18006.26|18009.35|18009.35|18006.26|18006.26|0
1642580320000|2022-01-19 08:18:40|18000.06|18000.06|18006.26|18006.26|18006.26|18006.26|18000.06|18000.06|0
1642580340000|2022-01-19 08:19:00|18009.35|18009.35|18009.35|18009.35|18009.35|18009.35|18009.35|18009.35|0
1642580350000|2022-01-19 08:19:10|18011.31|18011.31|17989.08|17989.08|18011.31|18011.31|17989.08|17989.08|0
1642580370000|2022-01-19 08:19:30|17986.64|17986.64|17986|17986|17986.64|17986.64|17982.79|17982.79|0
1642580410000|2022-01-19 08:20:10|17987.95|17987.95|17987.95|17987.95|17987.95|17987.95|17987.95|17987.95|0
1642580440000|2022-01-19 08:20:40|17984.85|17984.85|17984.85|17984.85|17984.85|17984.85|17984.85|17984.85|0
1642580480000|2022-01-19 08:21:20|17990.12|17990.12|17990.12|17990.12|17990.12|17990.12|17990.12|17990.12|0
1642580500000|2022-01-19 08:21:40|17992.76|17992.76|17990.88|17990.88|17992.76|17992.76|17990.88|17990.88|0
1642580510000|2022-01-19 08:21:50|17987.03|17987.03|17987.03|17987.03|17987.03|17987.03|17987.03|17987.03|0
1642580520000|2022-01-19 08:22:00|17974.64|17974.64|17974.64|17974.64|17974.64|17974.64|17974.64|17974.64|0
1642580550000|2022-01-19 08:22:30|17973.17|17973.17|17973.17|17973.17|17973.17|17973.17|17973.17|17973.17|0
1642580560000|2022-01-19 08:22:40|17973.82|17973.82|17973.82|17973.82|17973.82|17973.82|17973.82|17973.82|0
1642580600000|2022-01-19 08:23:20|17970.72|17970.72|17970.72|17970.72|17970.72|17970.72|17970.72|17970.72|0
1642580640000|2022-01-19 08:24:00|17970.17|17970.17|17966.33|17966.33|17970.17|17970.17|17965.23|17965.23|0
1642580670000|2022-01-19 08:24:30|17957.04|17957.04|17957.04|17957.04|17957.04|17957.04|17957.04|17957.04|0
1642580680000|2022-01-19 08:24:40|17958.14|17958.14|17958.14|17958.14|17958.14|17958.14|17958.14|17958.14|0
1642580690000|2022-01-19 08:24:50|17958.78|17958.78|17959.53|17959.53|17959.53|17959.53|17958.78|17958.78|0
1642580700000|2022-01-19 08:25:00|17956.15|17956.15|17956.15|17956.15|17956.15|17956.15|17956.15|17956.15|0
1642580710000|2022-01-19 08:25:10|17954.26|17954.26|17953.14|17953.14|17954.26|17954.26|17952.01|17952.01|0
1642580720000|2022-01-19 08:25:20|17947.87|17947.87|17949|17949|17949|17949|17947.87|17947.87|0
1642580730000|2022-01-19 08:25:30|17945.9|17945.9|17945.9|17945.9|17945.9|17945.9|17945.9|17945.9|0
1642580740000|2022-01-19 08:25:40|17942.51|17942.51|17942.51|17942.51|17942.51|17942.51|17942.51|17942.51|0
1642580750000|2022-01-19 08:25:50|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|0
1642580770000|2022-01-19 08:26:10|17937.3|17937.3|17938.76|17938.76|17938.76|17938.76|17937.3|17937.3|0
1642580780000|2022-01-19 08:26:20|17926.37|17926.37|17929.47|17929.47|17929.47|17929.47|17923.28|17923.28|0
1642580820000|2022-01-19 08:27:00|17935.66|17935.66|17935.66|17935.66|17935.66|17935.66|17935.66|17935.66|0
1642580860000|2022-01-19 08:27:40|17936.31|17936.31|17936.31|17936.31|17936.31|17936.31|17936.31|17936.31|0
1642580880000|2022-01-19 08:28:00|17933.21|17933.21|17927.02|17927.02|17933.21|17933.21|17927.02|17927.02|0
1642580890000|2022-01-19 08:28:10|17923.92|17923.92|17923.92|17923.92|17923.92|17923.92|17923.92|17923.92|0
1642580900000|2022-01-19 08:28:20|17927.02|17927.02|17927.02|17927.02|17927.02|17927.02|17927.02|17927.02|0
1642580910000|2022-01-19 08:28:30|17928.66|17928.66|17935.03|17935.03|17935.03|17935.03|17928.66|17928.66|0
1642580920000|2022-01-19 08:28:40|17932.77|17932.77|17934.69|17934.69|17934.69|17934.69|17932.77|17932.77|0
1642580950000|2022-01-19 08:29:10|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|0
1642580960000|2022-01-19 08:29:20|17938.43|17938.43|17947.72|17947.72|17947.72|17947.72|17938.43|17938.43|0
1642580980000|2022-01-19 08:29:40|17944.62|17944.62|17944.62|17944.62|17944.62|17944.62|17944.62|17944.62|0
1642581010000|2022-01-19 08:30:10|17941.53|17941.53|17941.53|17941.53|17941.53|17941.53|17941.53|17941.53|0
1642581050000|2022-01-19 08:30:50|17946.8|17946.8|17946.8|17946.8|17946.8|17946.8|17946.8|17946.8|0
1642581100000|2022-01-19 08:31:40|17959.18|17959.18|17961.75|17961.75|17961.75|17961.75|17959.18|17959.18|0
1642581110000|2022-01-19 08:31:50|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|0
1642581120000|2022-01-19 08:32:00|17966.73|17966.73|17966.73|17966.73|17966.73|17966.73|17966.73|17966.73|0
1642581140000|2022-01-19 08:32:20|17967.37|17967.37|17967.37|17967.37|17967.37|17967.37|17967.37|17967.37|0
1642581150000|2022-01-19 08:32:30|17966.09|17966.09|17966.09|17966.09|17966.09|17966.09|17966.09|17966.09|0
1642581180000|2022-01-19 08:33:00|17998.26|17998.26|17998.26|17998.26|17998.26|17998.26|17998.26|17998.26|0
1642581200000|2022-01-19 08:33:20|17997.13|17997.13|17996.75|17996.75|17997.13|17997.13|17996.75|17996.75|0
1642581240000|2022-01-19 08:34:00|17999.85|17999.85|17999.85|17999.85|17999.85|17999.85|17999.85|17999.85|0
1642581250000|2022-01-19 08:34:10|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|0
1642581260000|2022-01-19 08:34:20|17993.54|17993.54|17993.54|17993.54|17993.54|17993.54|17993.54|17993.54|0
1642581270000|2022-01-19 08:34:30|17992.26|17992.26|17992.26|17992.26|17992.26|17992.26|17992.26|17992.26|0
1642581280000|2022-01-19 08:34:40|17992.81|17992.81|17996.57|17996.57|17996.57|17996.57|17992.81|17992.81|0
1642581290000|2022-01-19 08:34:50|18002.76|18002.76|18002.76|18002.76|18002.76|18002.76|18002.76|18002.76|0
1642581300000|2022-01-19 08:35:00|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|0
1642581370000|2022-01-19 08:36:10|18010.05|18010.05|18010.05|18010.05|18010.05|18010.05|18010.05|18010.05|0
1642581380000|2022-01-19 08:36:20|18016.24|18016.24|18022.06|18022.06|18022.06|18022.06|18015.87|18015.87|0
1642581390000|2022-01-19 08:36:30|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|0
1642581460000|2022-01-19 08:37:40|18020.53|18020.53|18020.05|18020.05|18020.53|18020.53|18019.56|18019.56|0
1642581470000|2022-01-19 08:37:50|18026.24|18026.24|18026.24|18026.24|18026.24|18026.24|18026.24|18026.24|0
1642581480000|2022-01-19 08:38:00|18029.34|18029.34|18037.41|18037.41|18037.41|18037.41|18029.34|18029.34|0
1642581490000|2022-01-19 08:38:10|18040.51|18040.51|18057.71|18057.71|18058|18058|18040.51|18040.51|0
1642581500000|2022-01-19 08:38:20|18053.8|18053.8|18054.21|18054.21|18054.7|18054.7|18049.65|18049.65|0
1642581510000|2022-01-19 08:38:30|18056.16|18056.16|18054.38|18054.38|18059.26|18059.26|18054.38|18054.38|0
1642581520000|2022-01-19 08:38:40|18053.89|18053.89|18053.89|18053.89|18053.89|18053.89|18047.7|18047.7|0
1642581530000|2022-01-19 08:38:50|18052.61|18052.61|18047.88|18047.88|18052.61|18052.61|18046.41|18046.41|0
1642581540000|2022-01-19 08:39:00|18047.39|18047.39|18050.32|18050.32|18050.32|18050.32|18047.39|18047.39|0
1642581600000|2022-01-19 08:40:00|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|0
1642581620000|2022-01-19 08:40:20|18044.12|18044.12|18050.32|18050.32|18050.32|18050.32|18044.12|18044.12|0
1642581630000|2022-01-19 08:40:30|18049.83|18049.83|18043.63|18043.63|18049.83|18049.83|18043.63|18043.63|0
1642581640000|2022-01-19 08:40:40|18044.12|18044.12|18045.1|18045.1|18046.07|18046.07|18044.12|18044.12|0
1642581660000|2022-01-19 08:41:00|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|0
1642581670000|2022-01-19 08:41:10|18043.17|18043.17|18058.13|18058.13|18058.13|18058.13|18043.17|18043.17|0
1642581680000|2022-01-19 08:41:20|18057.64|18057.64|18056.17|18056.17|18057.64|18057.64|18055.69|18055.69|0
1642581690000|2022-01-19 08:41:30|18056.66|18056.66|18050.47|18050.47|18056.66|18056.66|18050.47|18050.47|0
1642581700000|2022-01-19 08:41:40|18049.34|18049.34|18048.59|18048.59|18049.34|18049.34|18048.59|18048.59|0
1642581710000|2022-01-19 08:41:50|18045.49|18045.49|18038.98|18038.98|18045.49|18045.49|18038.98|18038.98|0
1642581720000|2022-01-19 08:42:00|18039.47|18039.47|18036.9|18036.9|18039.47|18039.47|18036.9|18036.9|0
1642581740000|2022-01-19 08:42:20|18037.39|18037.39|18041.46|18041.46|18044.56|18044.56|18037.39|18037.39|0
1642581750000|2022-01-19 08:42:30|18044.67|18044.67|18045.31|18045.31|18045.31|18045.31|18044.03|18044.03|0
1642581760000|2022-01-19 08:42:40|18047.88|18047.88|18056.64|18056.64|18056.64|18056.64|18047.24|18047.24|0
1642581770000|2022-01-19 08:42:50|18055.54|18055.54|18064.83|18064.83|18064.83|18064.83|18055.54|18055.54|0
1642581780000|2022-01-19 08:43:00|18066.71|18066.71|18067.05|18067.05|18067.05|18067.05|18065.58|18065.58|0
1642581790000|2022-01-19 08:43:10|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|0
1642581820000|2022-01-19 08:43:40|18070.63|18070.63|18073.73|18073.73|18073.73|18073.73|18070.63|18070.63|0
1642581860000|2022-01-19 08:44:20|18075.01|18075.01|18078.11|18078.11|18078.11|18078.11|18075.01|18075.01|0
1642581870000|2022-01-19 08:44:30|18080.03|18080.03|18073.84|18073.84|18080.03|18080.03|18073.84|18073.84|0
1642581900000|2022-01-19 08:45:00|18072.56|18072.56|18071.37|18071.37|18074.75|18074.75|18071.37|18071.37|0
1642581910000|2022-01-19 08:45:10|18075.86|18075.86|18075.86|18075.86|18075.86|18075.86|18075.86|18075.86|0
1642581920000|2022-01-19 08:45:20|18085.15|18085.15|18085.79|18085.79|18085.79|18085.79|18085.15|18085.15|0
1642581930000|2022-01-19 08:45:30|18087.74|18087.74|18090.18|18090.18|18090.18|18090.18|18085.82|18085.82|0
1642581960000|2022-01-19 08:46:00|18089.63|18089.63|18089.63|18089.63|18089.63|18089.63|18089.63|18089.63|0
1642581970000|2022-01-19 08:46:10|18088.35|18088.35|18089.45|18089.45|18089.45|18089.45|18088.35|18088.35|0
1642581980000|2022-01-19 08:46:20|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|0
1642581990000|2022-01-19 08:46:30|18081.75|18081.75|18078.65|18078.65|18081.75|18081.75|18078.65|18078.65|0
1642582010000|2022-01-19 08:46:50|18079.93|18079.93|18079.93|18079.93|18079.93|18079.93|18079.93|18079.93|0
1642582020000|2022-01-19 08:47:00|18083.03|18083.03|18137.97|18137.97|18137.97|18137.97|18083.03|18083.03|0
1642582030000|2022-01-19 08:47:10|18141.06|18141.06|18141.06|18141.06|18141.06|18141.06|18141.06|18141.06|0
1642582040000|2022-01-19 08:47:20|18124.98|18124.98|18121.88|18121.88|18124.98|18124.98|18121.88|18121.88|0
1642582050000|2022-01-19 08:47:30|18123.53|18123.53|18118.15|18118.15|18123.53|18123.53|18117.22|18117.22|0
1642582070000|2022-01-19 08:47:50|18111.95|18111.95|18110.87|18110.87|18113.12|18113.12|18110.03|18110.03|0
1642582080000|2022-01-19 08:48:00|18107.86|18107.86|18107.86|18107.86|18107.86|18107.86|18107.86|18107.86|0
1642582100000|2022-01-19 08:48:20|18107.1|18107.1|18108.98|18108.98|18108.98|18108.98|18107.1|18107.1|0
1642582110000|2022-01-19 08:48:30|18109.74|18109.74|18122.12|18122.12|18122.12|18122.12|18109.74|18109.74|0
1642582160000|2022-01-19 08:49:20|18116.35|18116.35|18114.25|18114.25|18116.35|18116.35|18112.32|18112.32|0
1642582170000|2022-01-19 08:49:30|18113.61|18113.61|18113.61|18113.61|18113.61|18113.61|18113.61|18113.61|0
1642582180000|2022-01-19 08:49:40|18114.89|18114.89|18111.26|18111.26|18117.46|18117.46|18111.26|18111.26|0
1642582190000|2022-01-19 08:49:50|18106.77|18106.77|18106.77|18106.77|18106.77|18106.77|18106.77|18106.77|0
1642582230000|2022-01-19 08:50:30|18104.58|18104.58|18105.13|18105.13|18105.13|18105.13|18104.58|18104.58|0
1642582250000|2022-01-19 08:50:50|18117.51|18117.51|18120.08|18120.08|18120.08|18120.08|18117.51|18117.51|0
1642582260000|2022-01-19 08:51:00|18117.64|18117.64|18117.64|18117.64|18117.64|18117.64|18117.64|18117.64|0
1642582280000|2022-01-19 08:51:20|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|0
1642582340000|2022-01-19 08:52:20|18117.64|18117.64|18117.64|18117.64|18117.64|18117.64|18117.64|18117.64|0
1642582360000|2022-01-19 08:52:40|18116.51|18116.51|18118.01|18118.01|18118.01|18118.01|18116.51|18116.51|0
1642582380000|2022-01-19 08:53:00|18114.92|18114.92|18113.45|18113.45|18114.92|18114.92|18113.45|18113.45|0
1642582390000|2022-01-19 08:53:10|18108.96|18108.96|18101.31|18101.31|18108.96|18108.96|18101.31|18101.31|0
1642582400000|2022-01-19 08:53:20|18098.21|18098.21|18098.21|18098.21|18098.21|18098.21|18098.21|18098.21|0
1642582410000|2022-01-19 08:53:30|18095.11|18095.11|18089.82|18089.82|18095.11|18095.11|18089.82|18089.82|0
1642582440000|2022-01-19 08:54:00|18086.72|18086.72|18087.21|18087.21|18087.21|18087.21|18086.72|18086.72|0
1642582450000|2022-01-19 08:54:10|18089.14|18089.14|18091.06|18091.06|18091.06|18091.06|18089.14|18089.14|0
1642582470000|2022-01-19 08:54:30|18094.16|18094.16|18094.71|18094.71|18094.71|18094.71|18094.16|18094.16|0
1642582550000|2022-01-19 08:55:50|18091.32|18091.32|18091.32|18091.32|18091.32|18091.32|18091.32|18091.32|0
1642582570000|2022-01-19 08:56:10|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|0
1642582590000|2022-01-19 08:56:30|18080.75|18080.75|18080.11|18080.11|18080.75|18080.75|18080.11|18080.11|0
1642582620000|2022-01-19 08:57:00|18083.2|18083.2|18083.54|18083.54|18084.49|18084.49|18082.56|18082.56|0
1642582630000|2022-01-19 08:57:10|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|0
1642582640000|2022-01-19 08:57:20|18079.15|18079.15|18079.15|18079.15|18079.15|18079.15|18079.15|18079.15|0
1642582650000|2022-01-19 08:57:30|18078.51|18078.51|18083|18083|18083|18083|18078.51|18078.51|0
1642582660000|2022-01-19 08:57:40|18079.9|18079.9|18079.9|18079.9|18079.9|18079.9|18079.9|18079.9|0
1642582670000|2022-01-19 08:57:50|18081.37|18081.37|18088.05|18088.05|18088.05|18088.05|18081.37|18081.37|0
1642582680000|2022-01-19 08:58:00|18089.51|18089.51|18086.41|18086.41|18089.51|18089.51|18086.41|18086.41|0
1642582690000|2022-01-19 08:58:10|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|0
1642582700000|2022-01-19 08:58:20|18087.63|18087.63|18087.63|18087.63|18087.63|18087.63|18087.63|18087.63|0
1642582710000|2022-01-19 08:58:30|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|0
1642582730000|2022-01-19 08:58:50|18085.63|18085.63|18085.63|18085.63|18085.63|18085.63|18085.63|18085.63|0
1642582740000|2022-01-19 08:59:00|18079.44|18079.44|18079.44|18079.44|18079.44|18079.44|18079.44|18079.44|0
1642582760000|2022-01-19 08:59:20|18079.06|18079.06|18075.96|18075.96|18079.06|18079.06|18075.96|18075.96|0
1642582810000|2022-01-19 09:00:10|18076.51|18076.51|18073.42|18073.42|18076.51|18076.51|18073.42|18073.42|0
1642582830000|2022-01-19 09:00:30|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|0
1642582840000|2022-01-19 09:00:40|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|0
1642582850000|2022-01-19 09:00:50|18081.06|18081.06|18081.06|18081.06|18081.06|18081.06|18081.06|18081.06|0
1642582860000|2022-01-19 09:01:00|18078.8|18078.8|18072.61|18072.61|18078.8|18078.8|18072.61|18072.61|0
1642582870000|2022-01-19 09:01:10|18075.71|18075.71|18075.71|18075.71|18075.71|18075.71|18075.71|18075.71|0
1642582880000|2022-01-19 09:01:20|18078.8|18078.8|18078.8|18078.8|18078.8|18078.8|18078.8|18078.8|0
1642582890000|2022-01-19 09:01:30|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|0
1642582900000|2022-01-19 09:01:40|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|0
1642582920000|2022-01-19 09:02:00|18070.52|18070.52|18070.52|18070.52|18070.52|18070.52|18070.52|18070.52|0
1642582930000|2022-01-19 09:02:10|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|0
1642582950000|2022-01-19 09:02:30|18069.52|18069.52|18067.87|18067.87|18069.52|18069.52|18067.87|18067.87|0
1642582960000|2022-01-19 09:02:40|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|0
1642582970000|2022-01-19 09:02:50|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|0
1642582980000|2022-01-19 09:03:00|18077.05|18077.05|18077.69|18077.69|18077.69|18077.69|18077.05|18077.05|0
1642582990000|2022-01-19 09:03:10|18075.25|18075.25|18078.34|18078.34|18078.34|18078.34|18075.25|18075.25|0
1642583000000|2022-01-19 09:03:20|18079.85|18079.85|18076.72|18076.72|18079.85|18079.85|18076.72|18076.72|0
1642583030000|2022-01-19 09:03:50|18082.91|18082.91|18099|18099|18099|18099|18082.91|18082.91|0
1642583050000|2022-01-19 09:04:10|18101.57|18101.57|18102.85|18102.85|18102.85|18102.85|18101.57|18101.57|0
1642583070000|2022-01-19 09:04:30|18109.04|18109.04|18115.24|18115.24|18115.24|18115.24|18109.04|18109.04|0
1642583080000|2022-01-19 09:04:40|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|18112.14|0
1642583100000|2022-01-19 09:05:00|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|0
1642583110000|2022-01-19 09:05:10|18108.07|18108.07|18104.97|18104.97|18108.07|18108.07|18104.97|18104.97|0
1642583120000|2022-01-19 09:05:20|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|18114.26|0
1642583130000|2022-01-19 09:05:30|18112.38|18112.38|18112.38|18112.38|18112.38|18112.38|18112.38|18112.38|0
1642583140000|2022-01-19 09:05:40|18113.02|18113.02|18113.02|18113.02|18113.02|18113.02|18113.02|18113.02|0
1642583160000|2022-01-19 09:06:00|18124.61|18124.61|18127.82|18127.82|18127.82|18127.82|18123.97|18123.97|0
1642583170000|2022-01-19 09:06:10|18130.01|18130.01|18141.72|18141.72|18141.72|18141.72|18130.01|18130.01|0
1642583180000|2022-01-19 09:06:20|18143|18143|18155.39|18155.39|18155.39|18155.39|18143|18143|0
1642583190000|2022-01-19 09:06:30|18155.88|18155.88|18152.78|18152.78|18155.88|18155.88|18152.78|18152.78|0
1642583200000|2022-01-19 09:06:40|18158.97|18158.97|18162.18|18162.18|18162.18|18162.18|18158.97|18158.97|0
1642583210000|2022-01-19 09:06:50|18162.82|18162.82|18166.03|18166.03|18166.03|18166.03|18162.82|18162.82|0
1642583220000|2022-01-19 09:07:00|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|0
1642583230000|2022-01-19 09:07:10|18163.46|18163.46|18163.46|18163.46|18163.46|18163.46|18163.46|18163.46|0
1642583260000|2022-01-19 09:07:40|18154.17|18154.17|18157.27|18157.27|18157.27|18157.27|18154.17|18154.17|0
1642583300000|2022-01-19 09:08:20|18149.15|18149.15|18155.35|18155.35|18155.35|18155.35|18149.15|18149.15|0
1642583340000|2022-01-19 09:09:00|18152.25|18152.25|18154.13|18154.13|18155.26|18155.26|18152.25|18152.25|0
1642583350000|2022-01-19 09:09:10|18153|18153|18153|18153|18153|18153|18153|18153|0
1642583360000|2022-01-19 09:09:20|18152.51|18152.51|18151.01|18151.01|18152.51|18152.51|18151.01|18151.01|0
1642583370000|2022-01-19 09:09:30|18151.65|18151.65|18151.65|18151.65|18151.65|18151.65|18151.65|18151.65|0
1642583390000|2022-01-19 09:09:50|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|0
1642583400000|2022-01-19 09:10:00|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|0
1642583430000|2022-01-19 09:10:30|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|0
1642583440000|2022-01-19 09:10:40|18154.26|18154.26|18153.97|18153.97|18157.36|18157.36|18153.97|18153.97|0
1642583450000|2022-01-19 09:10:50|18152.84|18152.84|18148.24|18148.24|18152.84|18152.84|18148.24|18148.24|0
1642583460000|2022-01-19 09:11:00|18145.14|18145.14|18147.69|18147.69|18147.69|18147.69|18141.5|18141.5|0
1642583470000|2022-01-19 09:11:10|18150.7|18150.7|18150.7|18150.7|18150.7|18150.7|18150.7|18150.7|0
1642583480000|2022-01-19 09:11:20|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|0
1642583510000|2022-01-19 09:11:50|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|0
1642583520000|2022-01-19 09:12:00|18150.02|18150.02|18156.21|18156.21|18156.21|18156.21|18150.02|18150.02|0
1642583560000|2022-01-19 09:12:40|18157.67|18157.67|18157.67|18157.67|18157.67|18157.67|18157.67|18157.67|0
1642583570000|2022-01-19 09:12:50|18158.31|18158.31|18158.31|18158.31|18158.31|18158.31|18158.31|18158.31|0
1642583580000|2022-01-19 09:13:00|18155.22|18155.22|18155.22|18155.22|18155.22|18155.22|18155.22|18155.22|0
1642583590000|2022-01-19 09:13:10|18152.21|18152.21|18152.21|18152.21|18152.21|18152.21|18152.21|18152.21|0
1642583630000|2022-01-19 09:13:50|18153.18|18153.18|18153.18|18153.18|18153.18|18153.18|18153.18|18153.18|0
1642583640000|2022-01-19 09:14:00|18154.69|18154.69|18154.69|18154.69|18154.69|18154.69|18154.69|18154.69|0
1642583660000|2022-01-19 09:14:20|18150.55|18150.55|18150.55|18150.55|18150.55|18150.55|18150.55|18150.55|0
1642583680000|2022-01-19 09:14:40|18149.42|18149.42|18149.42|18149.42|18149.42|18149.42|18149.42|18149.42|0
1642583690000|2022-01-19 09:14:50|18146.32|18146.32|18143.23|18143.23|18146.32|18146.32|18143.23|18143.23|0
1642583710000|2022-01-19 09:15:10|18140.13|18140.13|18138.32|18138.32|18142.39|18142.39|18138.32|18138.32|0
1642583720000|2022-01-19 09:15:20|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|0
1642583730000|2022-01-19 09:15:30|18142.54|18142.54|18141.04|18141.04|18142.54|18142.54|18139.91|18139.91|0
1642583740000|2022-01-19 09:15:40|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|0
1642583750000|2022-01-19 09:15:50|18139.4|18139.4|18134.43|18134.43|18139.4|18139.4|18134.43|18134.43|0
1642583780000|2022-01-19 09:16:20|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|0
1642583800000|2022-01-19 09:16:40|18128.23|18128.23|18128.23|18128.23|18128.23|18128.23|18128.23|18128.23|0
1642583850000|2022-01-19 09:17:30|18125.14|18125.14|18131.33|18131.33|18131.33|18131.33|18125.14|18125.14|0
1642583860000|2022-01-19 09:17:40|18134.43|18134.43|18133.45|18133.45|18134.43|18134.43|18133.45|18133.45|0
1642583870000|2022-01-19 09:17:50|18130.35|18130.35|18127.26|18127.26|18130.35|18130.35|18127.26|18127.26|0
1642583880000|2022-01-19 09:18:00|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|18130.35|0
1642583890000|2022-01-19 09:18:10|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|0
1642583900000|2022-01-19 09:18:20|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|18126.88|0
1642583910000|2022-01-19 09:18:30|18125.9|18125.9|18119.2|18119.2|18125.9|18125.9|18119.2|18119.2|0
1642583920000|2022-01-19 09:18:40|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|0
1642583960000|2022-01-19 09:19:20|18128.49|18128.49|18126.14|18126.14|18128.49|18128.49|18125.01|18125.01|0
1642583980000|2022-01-19 09:19:40|18135.43|18135.43|18144.86|18144.86|18144.86|18144.86|18135.43|18135.43|0
1642583990000|2022-01-19 09:19:50|18146.78|18146.78|18146.78|18146.78|18146.78|18146.78|18146.78|18146.78|0
1642584000000|2022-01-19 09:20:00|18145.66|18145.66|18144.44|18144.44|18145.66|18145.66|18142.56|18142.56|0
1642584010000|2022-01-19 09:20:10|18136.85|18136.85|18136.85|18136.85|18136.85|18136.85|18136.85|18136.85|0
1642584020000|2022-01-19 09:20:20|18136.21|18136.21|18136.21|18136.21|18136.21|18136.21|18136.21|18136.21|0
1642584050000|2022-01-19 09:20:50|18134.7|18134.7|18135.19|18135.19|18135.19|18135.19|18134.7|18134.7|0
1642584070000|2022-01-19 09:21:10|18129|18129|18129|18129|18129|18129|18129|18129|0
1642584090000|2022-01-19 09:21:30|18127.35|18127.35|18128.48|18128.48|18128.48|18128.48|18127.35|18127.35|0
1642584100000|2022-01-19 09:21:40|18129.77|18129.77|18129.77|18129.77|18129.77|18129.77|18129.77|18129.77|0
1642584110000|2022-01-19 09:21:50|18132.86|18132.86|18133.62|18133.62|18133.62|18133.62|18132.86|18132.86|0
1642584120000|2022-01-19 09:22:00|18135.54|18135.54|18135.54|18135.54|18135.54|18135.54|18135.54|18135.54|0
1642584130000|2022-01-19 09:22:10|18130.41|18130.41|18130.41|18130.41|18130.41|18130.41|18130.41|18130.41|0
1642584140000|2022-01-19 09:22:20|18135.54|18135.54|18132.44|18132.44|18135.54|18135.54|18132.44|18132.44|0
1642584150000|2022-01-19 09:22:30|18133.2|18133.2|18133.2|18133.2|18133.2|18133.2|18133.2|18133.2|0
1642584160000|2022-01-19 09:22:40|18131.91|18131.91|18131.91|18131.91|18131.91|18131.91|18131.91|18131.91|0
1642584170000|2022-01-19 09:22:50|18134.11|18134.11|18132.64|18132.64|18135.2|18135.2|18130.71|18130.71|0
1642584190000|2022-01-19 09:23:10|18134.52|18134.52|18138.37|18138.37|18138.37|18138.37|18134.52|18134.52|0
1642584200000|2022-01-19 09:23:20|18137.62|18137.62|18137.62|18137.62|18137.62|18137.62|18137.62|18137.62|0
1642584260000|2022-01-19 09:24:20|18150|18150|18150|18150|18150|18150|18146.91|18146.91|0
1642584300000|2022-01-19 09:25:00|18148.12|18148.12|18148.12|18148.12|18148.76|18148.76|18148.12|18148.12|0
1642584320000|2022-01-19 09:25:20|18149.63|18149.63|18149.63|18149.63|18149.63|18149.63|18149.63|18149.63|0
1642584340000|2022-01-19 09:25:40|18155.82|18155.82|18155.82|18155.82|18155.82|18155.82|18155.82|18155.82|0
1642584360000|2022-01-19 09:26:00|18156.95|18156.95|18157.7|18157.7|18157.7|18157.7|18156.95|18156.95|0
1642584370000|2022-01-19 09:26:10|18154.6|18154.6|18153.1|18153.1|18154.6|18154.6|18153.1|18153.1|0
1642584390000|2022-01-19 09:26:30|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|0
1642584400000|2022-01-19 09:26:40|18147.46|18147.46|18146.81|18146.81|18147.46|18147.46|18146.81|18146.81|0
1642584410000|2022-01-19 09:26:50|18147.46|18147.46|18147.46|18147.46|18148.74|18148.74|18147.46|18147.46|0
1642584420000|2022-01-19 09:27:00|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|0
1642584430000|2022-01-19 09:27:10|18148.52|18148.52|18151.15|18151.15|18151.15|18151.15|18148.52|18148.52|0
1642584440000|2022-01-19 09:27:20|18150.02|18150.02|18143.83|18143.83|18150.02|18150.02|18143.83|18143.83|0
1642584460000|2022-01-19 09:27:40|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|0
1642584470000|2022-01-19 09:27:50|18143.83|18143.83|18143.83|18143.83|18143.83|18143.83|18143.83|18143.83|0
1642584490000|2022-01-19 09:28:10|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|0
1642584500000|2022-01-19 09:28:20|18148.85|18148.85|18150.78|18150.78|18150.78|18150.78|18148.85|18148.85|0
1642584530000|2022-01-19 09:28:50|18147.68|18147.68|18147.68|18147.68|18147.68|18147.68|18147.68|18147.68|0
1642584560000|2022-01-19 09:29:20|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|0
1642584570000|2022-01-19 09:29:30|18144.03|18144.03|18144.03|18144.03|18144.03|18144.03|18144.03|18144.03|0
1642584590000|2022-01-19 09:29:50|18138.77|18138.77|18139.03|18139.03|18139.03|18139.03|18138.39|18138.39|0
1642584600000|2022-01-19 09:30:00|18140.31|18140.31|18138.39|18138.39|18140.31|18140.31|18138.39|18138.39|0
1642584610000|2022-01-19 09:30:10|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|18139.03|0
1642584620000|2022-01-19 09:30:20|18142.13|18142.13|18142.13|18142.13|18142.13|18142.13|18142.13|18142.13|0
1642584640000|2022-01-19 09:30:40|18145.34|18145.34|18146.09|18146.09|18146.09|18146.09|18142.24|18142.24|0
1642584660000|2022-01-19 09:31:00|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|0
1642584680000|2022-01-19 09:31:20|18146.09|18146.09|18156.02|18156.02|18156.02|18156.02|18146.09|18146.09|0
1642584700000|2022-01-19 09:31:40|18158.95|18158.95|18152|18152|18158.95|18158.95|18152|18152|0
1642584710000|2022-01-19 09:31:50|18154.57|18154.57|18157.67|18157.67|18157.67|18157.67|18154.57|18154.57|0
1642584750000|2022-01-19 09:32:30|18160.76|18160.76|18160.76|18160.76|18160.76|18160.76|18160.76|18160.76|0
1642584780000|2022-01-19 09:33:00|18168.88|18168.88|18171.51|18171.51|18171.51|18171.51|18168.88|18168.88|0
1642584790000|2022-01-19 09:33:10|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|0
1642584850000|2022-01-19 09:34:10|18168.95|18168.95|18170.08|18170.08|18170.08|18170.08|18168.95|18168.95|0
1642584860000|2022-01-19 09:34:20|18172|18172|18172|18172|18172|18172|18172|18172|0
1642584890000|2022-01-19 09:34:50|18187.48|18187.48|18187.48|18187.48|18187.48|18187.48|18187.48|18187.48|0
1642584900000|2022-01-19 09:35:00|18187.86|18187.86|18185.6|18185.6|18187.86|18187.86|18185.6|18185.6|0
1642584920000|2022-01-19 09:35:20|18188.7|18188.7|18188.7|18188.7|18188.7|18188.7|18188.7|18188.7|0
1642584940000|2022-01-19 09:35:40|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|0
1642584950000|2022-01-19 09:35:50|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|0
1642584960000|2022-01-19 09:36:00|18176.84|18176.84|18184.96|18184.96|18184.96|18184.96|18176.84|18176.84|0
1642585000000|2022-01-19 09:36:40|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|0
1642585060000|2022-01-19 09:37:40|18180.47|18180.47|18183.04|18183.04|18183.04|18183.04|18180.47|18180.47|0
1642585070000|2022-01-19 09:37:50|18184.96|18184.96|18184.96|18184.96|18184.96|18184.96|18184.96|18184.96|0
1642585080000|2022-01-19 09:38:00|18186.47|18186.47|18186.47|18186.47|18186.47|18186.47|18186.47|18186.47|0
1642585100000|2022-01-19 09:38:20|18183.9|18183.9|18183.9|18183.9|18183.9|18183.9|18183.9|18183.9|0
1642585140000|2022-01-19 09:39:00|18186.83|18186.83|18196.12|18196.12|18196.12|18196.12|18186.83|18186.83|0
1642585190000|2022-01-19 09:39:50|18198.04|18198.04|18198.68|18198.68|18198.68|18198.68|18198.04|18198.04|0
1642585210000|2022-01-19 09:40:10|18200.15|18200.15|18203.44|18203.44|18204.54|18204.54|18200.15|18200.15|0
1642585230000|2022-01-19 09:40:30|18203.99|18203.99|18203.99|18203.99|18203.99|18203.99|18203.99|18203.99|0
1642585250000|2022-01-19 09:40:50|18203.61|18203.61|18204.36|18204.36|18204.36|18204.36|18203.61|18203.61|0
1642585260000|2022-01-19 09:41:00|18205.87|18205.87|18207.79|18207.79|18207.79|18207.79|18205.87|18205.87|0
1642585280000|2022-01-19 09:41:20|18210.8|18210.8|18210.8|18210.8|18210.8|18210.8|18210.8|18210.8|0
1642585290000|2022-01-19 09:41:30|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|0
1642585300000|2022-01-19 09:41:40|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|0
1642585310000|2022-01-19 09:41:50|18218.03|18218.03|18211.72|18211.72|18218.03|18218.03|18208.52|18208.52|0
1642585330000|2022-01-19 09:42:10|18214.82|18214.82|18215.2|18215.2|18215.2|18215.2|18214.82|18214.82|0
1642585340000|2022-01-19 09:42:20|18219.05|18219.05|18219.05|18219.05|18219.05|18219.05|18219.05|18219.05|0
1642585350000|2022-01-19 09:42:30|18222.14|18222.14|18219.13|18219.13|18222.14|18222.14|18219.13|18219.13|0
1642585360000|2022-01-19 09:42:40|18220.64|18220.64|18220.64|18220.64|18220.64|18220.64|18220.64|18220.64|0
1642585370000|2022-01-19 09:42:50|18217.54|18217.54|18217.54|18217.54|18217.54|18217.54|18217.54|18217.54|0
1642585390000|2022-01-19 09:43:10|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|0
1642585420000|2022-01-19 09:43:40|18225.38|18225.38|18219.19|18219.19|18225.38|18225.38|18219.19|18219.19|0
1642585430000|2022-01-19 09:43:50|18214.7|18214.7|18218.55|18218.55|18218.55|18218.55|18214.7|18214.7|0
1642585440000|2022-01-19 09:44:00|18220.05|18220.05|18214.28|18214.28|18220.05|18220.05|18214.28|18214.28|0
1642585450000|2022-01-19 09:44:10|18216.53|18216.53|18215.63|18215.63|18216.91|18216.91|18215.63|18215.63|0
1642585470000|2022-01-19 09:44:30|18215.25|18215.25|18216.38|18216.38|18216.38|18216.38|18215.25|18215.25|0
1642585540000|2022-01-19 09:45:40|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|0
1642585560000|2022-01-19 09:46:00|18210.65|18210.65|18207.64|18207.64|18210.65|18210.65|18207.64|18207.64|0
1642585580000|2022-01-19 09:46:20|18210.74|18210.74|18216.93|18216.93|18216.93|18216.93|18210.74|18210.74|0
1642585590000|2022-01-19 09:46:30|18217.68|18217.68|18217.68|18217.68|18217.68|18217.68|18217.68|18217.68|0
1642585640000|2022-01-19 09:47:20|18216.55|18216.55|18216.55|18216.55|18216.55|18216.55|18216.55|18216.55|0
1642585660000|2022-01-19 09:47:40|18218.5|18218.5|18218.5|18218.5|18218.5|18218.5|18218.5|18218.5|0
1642585680000|2022-01-19 09:48:00|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|18219.79|0
1642585720000|2022-01-19 09:48:40|18203.7|18203.7|18203.7|18203.7|18203.7|18203.7|18203.7|18203.7|0
1642585780000|2022-01-19 09:49:40|18206.44|18206.44|18210.29|18210.29|18210.29|18210.29|18206.44|18206.44|0
1642585790000|2022-01-19 09:49:50|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|0
1642585830000|2022-01-19 09:50:30|18201.91|18201.91|18201.91|18201.91|18201.91|18201.91|18201.91|18201.91|0
1642585840000|2022-01-19 09:50:40|18201.27|18201.27|18199.98|18199.98|18201.27|18201.27|18199.98|18199.98|0
1642585850000|2022-01-19 09:50:50|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|18196.89|0
1642585890000|2022-01-19 09:51:30|18190.69|18190.69|18190.69|18190.69|18190.69|18190.69|18190.69|18190.69|0
1642585900000|2022-01-19 09:51:40|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|18193.79|0
1642585990000|2022-01-19 09:53:10|18206.18|18206.18|18205.53|18205.53|18206.18|18206.18|18205.53|18205.53|0
1642586000000|2022-01-19 09:53:20|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|0
1642586020000|2022-01-19 09:53:40|18205.58|18205.58|18204.83|18204.83|18205.58|18205.58|18204.83|18204.83|0
1642586030000|2022-01-19 09:53:50|18204.07|18204.07|18204.07|18204.07|18204.07|18204.07|18204.07|18204.07|0
1642586040000|2022-01-19 09:54:00|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|0
1642586050000|2022-01-19 09:54:10|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|0
1642586080000|2022-01-19 09:54:40|18207.09|18207.09|18208.56|18208.56|18208.56|18208.56|18207.09|18207.09|0
1642586100000|2022-01-19 09:55:00|18211.49|18211.49|18211.49|18211.49|18211.49|18211.49|18211.49|18211.49|0
1642586130000|2022-01-19 09:55:30|18220.78|18220.78|18232.43|18232.43|18232.43|18232.43|18220.78|18220.78|0
1642586140000|2022-01-19 09:55:40|18233.08|18233.08|18234.36|18234.36|18234.36|18234.36|18233.08|18233.08|0
1642586160000|2022-01-19 09:56:00|18234.91|18234.91|18233.44|18233.44|18234.91|18234.91|18233.44|18233.44|0
1642586170000|2022-01-19 09:56:10|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|0
1642586180000|2022-01-19 09:56:20|18243.11|18243.11|18243.11|18243.11|18243.11|18243.11|18243.11|18243.11|0
1642586200000|2022-01-19 09:56:40|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|0
1642586220000|2022-01-19 09:57:00|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|0
1642586290000|2022-01-19 09:58:10|18231.48|18231.48|18231.48|18231.48|18231.48|18231.48|18231.48|18231.48|0
1642586300000|2022-01-19 09:58:20|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|0
1642586310000|2022-01-19 09:58:30|18231.48|18231.48|18231.48|18231.48|18231.48|18231.48|18231.48|18231.48|0
1642586320000|2022-01-19 09:58:40|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|0
1642586330000|2022-01-19 09:58:50|18230.1|18230.1|18228.18|18228.18|18230.1|18230.1|18228.18|18228.18|0
1642586340000|2022-01-19 09:59:00|18223.66|18223.66|18233.33|18233.33|18233.33|18233.33|18223.66|18223.66|0
1642586350000|2022-01-19 09:59:10|18235.89|18235.89|18236.44|18236.44|18236.44|18236.44|18235.89|18235.89|0
1642586360000|2022-01-19 09:59:20|18235.34|18235.34|18234.8|18234.8|18235.34|18235.34|18234.8|18234.8|0
1642586390000|2022-01-19 09:59:50|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|0
1642586400000|2022-01-19 10:00:00|18240.99|18240.99|18240.35|18240.35|18240.99|18240.99|18240.35|18240.35|0
1642586410000|2022-01-19 10:00:10|18241.1|18241.1|18244.31|18244.31|18244.31|18244.31|18241.1|18241.1|0
1642586420000|2022-01-19 10:00:20|18238.11|18238.11|18238.11|18238.11|18238.11|18238.11|18238.11|18238.11|0
1642586460000|2022-01-19 10:01:00|18235.02|18235.02|18234.64|18234.64|18235.02|18235.02|18231.55|18231.55|0
1642586480000|2022-01-19 10:01:20|18240.99|18240.99|18244.08|18244.08|18247.18|18247.18|18240.99|18240.99|0
1642586500000|2022-01-19 10:01:40|18253.37|18253.37|18253.37|18253.37|18253.37|18253.37|18253.37|18253.37|0
1642586510000|2022-01-19 10:01:50|18250.28|18250.28|18250.28|18250.28|18250.28|18250.28|18250.28|18250.28|0
1642586520000|2022-01-19 10:02:00|18249.52|18249.52|18253.33|18253.33|18253.33|18253.33|18248.88|18248.88|0
1642586530000|2022-01-19 10:02:10|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|0
1642586580000|2022-01-19 10:03:00|18253.86|18253.86|18253.86|18253.86|18253.86|18253.86|18253.86|18253.86|0
1642586600000|2022-01-19 10:03:20|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|0
1642586610000|2022-01-19 10:03:30|18248.81|18248.81|18239.52|18239.52|18248.81|18248.81|18239.52|18239.52|0
1642586620000|2022-01-19 10:03:40|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|18235.67|0
1642586640000|2022-01-19 10:04:00|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|18229.48|0
1642586670000|2022-01-19 10:04:30|18228.19|18228.19|18228.19|18228.19|18228.19|18228.19|18228.19|18228.19|0
1642586680000|2022-01-19 10:04:40|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|0
1642586690000|2022-01-19 10:04:50|18215.81|18215.81|18211.78|18211.78|18215.81|18215.81|18211.78|18211.78|0
1642586710000|2022-01-19 10:05:10|18217.98|18217.98|18217.98|18217.98|18217.98|18217.98|18217.98|18217.98|0
1642586760000|2022-01-19 10:06:00|18214.88|18214.88|18213.71|18213.71|18214.88|18214.88|18208.69|18208.69|0
1642586770000|2022-01-19 10:06:10|18216.81|18216.81|18216.81|18216.81|18216.81|18216.81|18216.81|18216.81|0
1642586780000|2022-01-19 10:06:20|18212.96|18212.96|18212.96|18212.96|18212.96|18212.96|18212.96|18212.96|0
1642586790000|2022-01-19 10:06:30|18216.16|18216.16|18216.16|18216.16|18216.16|18216.16|18216.16|18216.16|0
1642586800000|2022-01-19 10:06:40|18211.03|18211.03|18213|18213|18213.75|18213.75|18204.84|18204.84|0
1642586840000|2022-01-19 10:07:20|18212.36|18212.36|18213|18213|18213|18213|18212.36|18212.36|0
1642586850000|2022-01-19 10:07:30|18213.64|18213.64|18213.64|18213.64|18213.64|18213.64|18213.64|18213.64|0
1642586860000|2022-01-19 10:07:40|18212.51|18212.51|18215.61|18215.61|18215.61|18215.61|18212.51|18212.51|0
1642586870000|2022-01-19 10:07:50|18210.47|18210.47|18211.76|18211.76|18211.76|18211.76|18210.47|18210.47|0
1642586880000|2022-01-19 10:08:00|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|0
1642586890000|2022-01-19 10:08:10|18211.12|18211.12|18216.89|18216.89|18216.89|18216.89|18211.12|18211.12|0
1642586910000|2022-01-19 10:08:30|18211.76|18211.76|18215.61|18215.61|18215.61|18215.61|18211.76|18211.76|0
1642586940000|2022-01-19 10:09:00|18214.32|18214.32|18214.32|18214.32|18214.32|18214.32|18214.32|18214.32|0
1642586960000|2022-01-19 10:09:20|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|0
1642586990000|2022-01-19 10:09:50|18206.74|18206.74|18209.94|18209.94|18209.94|18209.94|18206.74|18206.74|0
1642587010000|2022-01-19 10:10:10|18213.36|18213.36|18217.21|18217.21|18217.21|18217.21|18213.36|18213.36|0
1642587020000|2022-01-19 10:10:20|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|0
1642587070000|2022-01-19 10:11:10|18212.44|18212.44|18218.21|18218.21|18218.21|18218.21|18212.44|18212.44|0
1642587100000|2022-01-19 10:11:40|18216.02|18216.02|18216.02|18216.02|18216.02|18216.02|18216.02|18216.02|0
1642587150000|2022-01-19 10:12:30|18217.9|18217.9|18218.65|18218.65|18218.65|18218.65|18217.9|18217.9|0
1642587170000|2022-01-19 10:12:50|18221.29|18221.29|18220.53|18220.53|18221.29|18221.29|18220.53|18220.53|0
1642587180000|2022-01-19 10:13:00|18219.78|18219.78|18219.78|18219.78|18219.78|18219.78|18219.78|18219.78|0
1642587200000|2022-01-19 10:13:20|18225.98|18225.98|18217.73|18217.73|18225.98|18225.98|18217.73|18217.73|0
1642587210000|2022-01-19 10:13:30|18220.94|18220.94|18222.22|18222.22|18222.22|18222.22|18220.94|18220.94|0
1642587220000|2022-01-19 10:13:40|18222.86|18222.86|18225.58|18225.58|18225.58|18225.58|18222.37|18222.37|0
1642587240000|2022-01-19 10:14:00|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|0
1642587270000|2022-01-19 10:14:30|18220.85|18220.85|18220.85|18220.85|18220.85|18220.85|18220.85|18220.85|0
1642587290000|2022-01-19 10:14:50|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|18227.04|0
1642587390000|2022-01-19 10:16:30|18230.14|18230.14|18228.68|18228.68|18230.14|18230.14|18226.73|18226.73|0
1642587400000|2022-01-19 10:16:40|18228.19|18228.19|18227.21|18227.21|18228.68|18228.68|18227.21|18227.21|0
1642587440000|2022-01-19 10:17:20|18228.31|18228.31|18227.76|18227.76|18228.31|18228.31|18227.76|18227.76|0
1642587450000|2022-01-19 10:17:30|18215.38|18215.38|18216.75|18216.75|18218.03|18218.03|18212.27|18212.27|0
1642587460000|2022-01-19 10:17:40|18219.84|18219.84|18220.39|18220.39|18220.39|18220.39|18216.75|18216.75|0
1642587470000|2022-01-19 10:17:50|18217.3|18217.3|18224.46|18224.46|18224.46|18224.46|18217.3|18217.3|0
1642587480000|2022-01-19 10:18:00|18223.98|18223.98|18225.44|18225.44|18225.44|18225.44|18223.98|18223.98|0
1642587490000|2022-01-19 10:18:10|18226.57|18226.57|18229.67|18229.67|18229.67|18229.67|18226.57|18226.57|0
1642587500000|2022-01-19 10:18:20|18230.95|18230.95|18232.99|18232.99|18233.36|18233.36|18230.95|18230.95|0
1642587510000|2022-01-19 10:18:30|18229.89|18229.89|18232.99|18232.99|18232.99|18232.99|18229.89|18229.89|0
1642587530000|2022-01-19 10:18:50|18234.08|18234.08|18235.73|18235.73|18235.73|18235.73|18234.08|18234.08|0
1642587540000|2022-01-19 10:19:00|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|0
1642587550000|2022-01-19 10:19:10|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|0
1642587560000|2022-01-19 10:19:20|18243.92|18243.92|18243.92|18243.92|18243.92|18243.92|18243.92|18243.92|0
1642587570000|2022-01-19 10:19:30|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|0
1642587580000|2022-01-19 10:19:40|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|0
1642587600000|2022-01-19 10:20:00|18247.51|18247.51|18247.51|18247.51|18247.51|18247.51|18247.51|18247.51|0
1642587610000|2022-01-19 10:20:10|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|0
1642587620000|2022-01-19 10:20:20|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|0
1642587640000|2022-01-19 10:20:40|18247.91|18247.91|18249.41|18249.41|18249.41|18249.41|18247.91|18247.91|0
1642587650000|2022-01-19 10:20:50|18248.66|18248.66|18244.81|18244.81|18248.66|18248.66|18244.81|18244.81|0
1642587670000|2022-01-19 10:21:10|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|0
1642587700000|2022-01-19 10:21:40|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|0
1642587730000|2022-01-19 10:22:10|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|0
1642587740000|2022-01-19 10:22:20|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|0
1642587770000|2022-01-19 10:22:50|18249.88|18249.88|18249.88|18249.88|18249.88|18249.88|18249.88|18249.88|0
1642587790000|2022-01-19 10:23:10|18246.78|18246.78|18246.78|18246.78|18246.78|18246.78|18246.78|18246.78|0
1642587800000|2022-01-19 10:23:20|18252.97|18252.97|18252.97|18252.97|18252.97|18252.97|18252.97|18252.97|0
1642587820000|2022-01-19 10:23:40|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|0
1642587860000|2022-01-19 10:24:20|18252.44|18252.44|18252.44|18252.44|18252.44|18252.44|18252.44|18252.44|0
1642587890000|2022-01-19 10:24:50|18253.2|18253.2|18253.2|18253.2|18253.2|18253.2|18253.2|18253.2|0
1642587950000|2022-01-19 10:25:50|18256.29|18256.29|18256.29|18256.29|18256.29|18256.29|18256.29|18256.29|0
1642587970000|2022-01-19 10:26:10|18253.08|18253.08|18261.03|18261.03|18261.03|18261.03|18253.08|18253.08|0
1642587990000|2022-01-19 10:26:30|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|0
1642588000000|2022-01-19 10:26:40|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|0
1642588010000|2022-01-19 10:26:50|18264.68|18264.68|18267.78|18267.78|18267.78|18267.78|18264.68|18264.68|0
1642588030000|2022-01-19 10:27:10|18269.97|18269.97|18271.07|18271.07|18271.07|18271.07|18269.97|18269.97|0
1642588050000|2022-01-19 10:27:30|18271.62|18271.62|18271.62|18271.62|18271.62|18271.62|18271.62|18271.62|0
1642588060000|2022-01-19 10:27:40|18267.71|18267.71|18267.71|18267.71|18269.66|18269.66|18267.71|18267.71|0
1642588070000|2022-01-19 10:27:50|18269.18|18269.18|18269.48|18269.48|18269.48|18269.48|18267.22|18267.22|0
1642588080000|2022-01-19 10:28:00|18266.39|18266.39|18260.68|18260.68|18266.39|18266.39|18260.19|18260.19|0
1642588090000|2022-01-19 10:28:10|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|0
1642588100000|2022-01-19 10:28:20|18258.13|18258.13|18258.13|18258.13|18258.13|18258.13|18258.13|18258.13|0
1642588120000|2022-01-19 10:28:40|18256.67|18256.67|18253.57|18253.57|18256.67|18256.67|18253.57|18253.57|0
1642588130000|2022-01-19 10:28:50|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|0
1642588150000|2022-01-19 10:29:10|18249.38|18249.38|18249.38|18249.38|18249.38|18249.38|18249.38|18249.38|0
1642588160000|2022-01-19 10:29:20|18248.25|18248.25|18247.87|18247.87|18248.25|18248.25|18247.87|18247.87|0
1642588170000|2022-01-19 10:29:30|18246.37|18246.37|18246.37|18246.37|18246.37|18246.37|18246.37|18246.37|0
1642588190000|2022-01-19 10:29:50|18243.27|18243.27|18243.27|18243.27|18249.46|18249.46|18243.27|18243.27|0
1642588240000|2022-01-19 10:30:40|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|0
1642588260000|2022-01-19 10:31:00|18249.46|18249.46|18252.56|18252.56|18252.56|18252.56|18249.46|18249.46|0
1642588310000|2022-01-19 10:31:50|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|0
1642588410000|2022-01-19 10:33:30|18255.66|18255.66|18258.75|18258.75|18258.75|18258.75|18255.66|18255.66|0
1642588440000|2022-01-19 10:34:00|18255.66|18255.66|18251.81|18251.81|18255.66|18255.66|18251.81|18251.81|0
1642588460000|2022-01-19 10:34:20|18248.8|18248.8|18248.8|18248.8|18248.8|18248.8|18248.8|18248.8|0
1642588470000|2022-01-19 10:34:30|18244.41|18244.41|18243.43|18243.43|18244.41|18244.41|18243.43|18243.43|0
1642588480000|2022-01-19 10:34:40|18241.5|18241.5|18238.9|18238.9|18241.99|18241.99|18238.9|18238.9|0
1642588500000|2022-01-19 10:35:00|18238.35|18238.35|18238.35|18238.35|18238.35|18238.35|18238.35|18238.35|0
1642588520000|2022-01-19 10:35:20|18241.44|18241.44|18240.35|18240.35|18241.44|18241.44|18240.35|18240.35|0
1642588570000|2022-01-19 10:36:10|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|0
1642588580000|2022-01-19 10:36:20|18242.31|18242.31|18245.41|18245.41|18245.41|18245.41|18242.31|18242.31|0
1642588590000|2022-01-19 10:36:30|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|0
1642588640000|2022-01-19 10:37:20|18245.41|18245.41|18242.31|18242.31|18245.41|18245.41|18242.31|18242.31|0
1642588650000|2022-01-19 10:37:30|18242.96|18242.96|18242.31|18242.31|18242.96|18242.96|18242.31|18242.31|0
1642588660000|2022-01-19 10:37:40|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|0
1642588670000|2022-01-19 10:37:50|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|0
1642588700000|2022-01-19 10:38:20|18246.69|18246.69|18246.69|18246.69|18246.69|18246.69|18246.69|18246.69|0
1642588790000|2022-01-19 10:39:50|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|0
1642588800000|2022-01-19 10:40:00|18247.52|18247.52|18248.81|18248.81|18248.81|18248.81|18247.52|18247.52|0
1642588820000|2022-01-19 10:40:20|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|0
1642588870000|2022-01-19 10:41:10|18246.99|18246.99|18246.99|18246.99|18246.99|18246.99|18246.99|18246.99|0
1642588900000|2022-01-19 10:41:40|18247.37|18247.37|18250.47|18250.47|18250.47|18250.47|18247.37|18247.37|0
1642588910000|2022-01-19 10:41:50|18249.34|18249.34|18249.34|18249.34|18249.34|18249.34|18249.34|18249.34|0
1642588930000|2022-01-19 10:42:10|18246.24|18246.24|18249.34|18249.34|18249.34|18249.34|18246.24|18246.24|0
1642588950000|2022-01-19 10:42:30|18246.24|18246.24|18246.24|18246.24|18246.24|18246.24|18246.24|18246.24|0
1642588990000|2022-01-19 10:43:10|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|0
1642589000000|2022-01-19 10:43:20|18261.95|18261.95|18261.95|18261.95|18261.95|18261.95|18261.95|18261.95|0
1642589020000|2022-01-19 10:43:40|18258.85|18258.85|18258.85|18258.85|18258.85|18258.85|18258.85|18258.85|0
1642589070000|2022-01-19 10:44:30|18265.05|18265.05|18265.05|18265.05|18265.05|18265.05|18265.05|18265.05|0
1642589080000|2022-01-19 10:44:40|18264.29|18264.29|18259.69|18259.69|18264.29|18264.29|18259.69|18259.69|0
1642589100000|2022-01-19 10:45:00|18257.43|18257.43|18258.94|18258.94|18258.94|18258.94|18257.43|18257.43|0
1642589140000|2022-01-19 10:45:40|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|0
1642589180000|2022-01-19 10:46:20|18263.54|18263.54|18263.54|18263.54|18263.54|18263.54|18263.54|18263.54|0
1642589200000|2022-01-19 10:46:40|18264.67|18264.67|18264.67|18264.67|18264.67|18264.67|18264.67|18264.67|0
1642589210000|2022-01-19 10:46:50|18263.92|18263.92|18259.43|18259.43|18263.92|18263.92|18259.43|18259.43|0
1642589230000|2022-01-19 10:47:10|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|0
1642589240000|2022-01-19 10:47:20|18265.62|18265.62|18262.52|18262.52|18265.62|18265.62|18262.52|18262.52|0
1642589250000|2022-01-19 10:47:30|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|0
1642589290000|2022-01-19 10:48:10|18279.25|18279.25|18279.25|18279.25|18279.25|18279.25|18279.25|18279.25|0
1642589300000|2022-01-19 10:48:20|18263.16|18263.16|18279.25|18279.25|18279.25|18279.25|18263.16|18263.16|0
1642589340000|2022-01-19 10:49:00|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|0
1642589360000|2022-01-19 10:49:20|18281.59|18281.59|18281.59|18281.59|18281.59|18281.59|18281.59|18281.59|0
1642589390000|2022-01-19 10:49:50|18283.24|18283.24|18283.24|18283.24|18283.24|18283.24|18283.24|18283.24|0
1642589410000|2022-01-19 10:50:10|18281.31|18281.31|18281.31|18281.31|18281.31|18281.31|18281.31|18281.31|0
1642589440000|2022-01-19 10:50:40|18280.67|18280.67|18282.6|18282.6|18282.6|18282.6|18280.67|18280.67|0
1642589450000|2022-01-19 10:50:50|18289.89|18289.89|18289.89|18289.89|18289.89|18289.89|18289.89|18289.89|0
1642589470000|2022-01-19 10:51:10|18291.02|18291.02|18291.66|18291.66|18291.66|18291.66|18291.02|18291.02|0
1642589500000|2022-01-19 10:51:40|18297.85|18297.85|18291.66|18291.66|18297.85|18297.85|18291.66|18291.66|0
1642589590000|2022-01-19 10:53:10|18289.73|18289.73|18291.66|18291.66|18291.66|18291.66|18289.73|18289.73|0
1642589610000|2022-01-19 10:53:30|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|0
1642589620000|2022-01-19 10:53:40|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|0
1642589650000|2022-01-19 10:54:10|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|0
1642589710000|2022-01-19 10:55:10|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|0
1642589750000|2022-01-19 10:55:50|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|0
1642589760000|2022-01-19 10:56:00|18284.91|18284.91|18285.4|18285.4|18285.4|18285.4|18284.91|18284.91|0
1642589770000|2022-01-19 10:56:10|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|0
1642589780000|2022-01-19 10:56:20|18292.87|18292.87|18289.86|18289.86|18292.87|18292.87|18289.86|18289.86|0
1642589800000|2022-01-19 10:56:40|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|0
1642589820000|2022-01-19 10:57:00|18292.23|18292.23|18292.23|18292.23|18292.23|18292.23|18292.23|18292.23|0
1642589870000|2022-01-19 10:57:50|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|0
1642589880000|2022-01-19 10:58:00|18301.52|18301.52|18301.52|18301.52|18301.52|18301.52|18301.52|18301.52|0
1642589910000|2022-01-19 10:58:30|18292.23|18292.23|18287.12|18287.12|18292.23|18292.23|18286.57|18286.57|0
1642589990000|2022-01-19 10:59:50|18296.41|18296.41|18293.31|18293.31|18296.41|18296.41|18293.31|18293.31|0
1642590080000|2022-01-19 11:01:20|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|0
1642590090000|2022-01-19 11:01:30|18315.59|18315.59|18312.49|18312.49|18315.59|18315.59|18312.49|18312.49|0
1642590160000|2022-01-19 11:02:40|18312.87|18312.87|18312.87|18312.87|18312.87|18312.87|18312.87|18312.87|0
1642590190000|2022-01-19 11:03:10|18313.42|18313.42|18313.97|18313.97|18313.97|18313.97|18313.42|18313.42|0
1642590200000|2022-01-19 11:03:20|18315.09|18315.09|18314.55|18314.55|18315.09|18315.09|18314.55|18314.55|0
1642590210000|2022-01-19 11:03:30|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|0
1642590240000|2022-01-19 11:04:00|18316.14|18316.14|18325.54|18325.54|18325.54|18325.54|18316.14|18316.14|0
1642590260000|2022-01-19 11:04:20|18326.82|18326.82|18326.82|18326.82|18326.82|18326.82|18326.82|18326.82|0
1642590290000|2022-01-19 11:04:50|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|0
1642590300000|2022-01-19 11:05:00|18317.53|18317.53|18312.76|18312.76|18317.53|18317.53|18309.66|18309.66|0
1642590320000|2022-01-19 11:05:20|18309.66|18309.66|18309.66|18309.66|18309.66|18309.66|18309.66|18309.66|0
1642590450000|2022-01-19 11:07:30|18312.76|18312.76|18310.95|18310.95|18312.76|18312.76|18309.66|18309.66|0
1642590460000|2022-01-19 11:07:40|18318.65|18318.65|18319.29|18319.29|18319.29|18319.29|18318.65|18318.65|0
1642590470000|2022-01-19 11:07:50|18319.84|18319.84|18320.38|18320.38|18320.38|18320.38|18319.84|18319.84|0
1642590480000|2022-01-19 11:08:00|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|18322.27|0
1642590500000|2022-01-19 11:08:20|18328.46|18328.46|18328.46|18328.46|18328.46|18328.46|18328.46|18328.46|0
1642590510000|2022-01-19 11:08:30|18325.36|18325.36|18322.27|18322.27|18325.36|18325.36|18322.27|18322.27|0
1642590520000|2022-01-19 11:08:40|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|0
1642590540000|2022-01-19 11:09:00|18323.17|18323.17|18323.17|18323.17|18323.17|18323.17|18323.17|18323.17|0
1642590670000|2022-01-19 11:11:10|18318.04|18318.04|18317.62|18317.62|18318.04|18318.04|18316.11|18316.11|0
1642590690000|2022-01-19 11:11:30|18314.52|18314.52|18314.52|18314.52|18314.52|18314.52|18314.52|18314.52|0
1642590720000|2022-01-19 11:12:00|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|18314.03|0
1642590740000|2022-01-19 11:12:20|18310.94|18310.94|18310.94|18310.94|18310.94|18310.94|18310.94|18310.94|0
1642590750000|2022-01-19 11:12:30|18311.58|18311.58|18310.3|18310.3|18311.58|18311.58|18309.01|18309.01|0
1642590760000|2022-01-19 11:12:40|18312.86|18312.86|18312.86|18312.86|18312.86|18312.86|18312.86|18312.86|0
1642590770000|2022-01-19 11:12:50|18313.35|18313.35|18313.35|18313.35|18313.35|18313.35|18313.35|18313.35|0
1642590790000|2022-01-19 11:13:10|18312.71|18312.71|18311.61|18311.61|18312.71|18312.71|18311.61|18311.61|0
1642590810000|2022-01-19 11:13:30|18310.48|18310.48|18310.11|18310.11|18310.48|18310.48|18310.11|18310.11|0
1642590860000|2022-01-19 11:14:20|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|0
1642590880000|2022-01-19 11:14:40|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|0
1642590900000|2022-01-19 11:15:00|18312.72|18312.72|18312.72|18312.72|18312.72|18312.72|18312.72|18312.72|0
1642590920000|2022-01-19 11:15:20|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|0
1642590930000|2022-01-19 11:15:30|18303.43|18303.43|18302.14|18302.14|18303.43|18303.43|18302.14|18302.14|0
1642590940000|2022-01-19 11:15:40|18299.05|18299.05|18299.05|18299.05|18299.05|18299.05|18299.05|18299.05|0
1642590960000|2022-01-19 11:16:00|18295.95|18295.95|18295.95|18295.95|18295.95|18295.95|18295.95|18295.95|0
1642590970000|2022-01-19 11:16:10|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|0
1642590980000|2022-01-19 11:16:20|18289.53|18289.53|18292.1|18292.1|18292.1|18292.1|18289.53|18289.53|0
1642591020000|2022-01-19 11:17:00|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|0
1642591050000|2022-01-19 11:17:30|18302.03|18302.03|18311.81|18311.81|18311.81|18311.81|18302.03|18302.03|0
1642591060000|2022-01-19 11:17:40|18313.31|18313.31|18312.67|18312.67|18313.31|18313.31|18312.67|18312.67|0
1642591070000|2022-01-19 11:17:50|18321.96|18321.96|18321.96|18321.96|18321.96|18321.96|18321.96|18321.96|0
1642591100000|2022-01-19 11:18:20|18318.87|18318.87|18318.87|18318.87|18318.87|18318.87|18318.87|18318.87|0
1642591110000|2022-01-19 11:18:30|18315.66|18315.66|18324.95|18324.95|18324.95|18324.95|18315.66|18315.66|0
1642591120000|2022-01-19 11:18:40|18328.04|18328.04|18331.14|18331.14|18331.14|18331.14|18328.04|18328.04|0
1642591130000|2022-01-19 11:18:50|18324.95|18324.95|18324.95|18324.95|18324.95|18324.95|18324.95|18324.95|0
1642591140000|2022-01-19 11:19:00|18331.14|18331.14|18331.14|18331.14|18331.14|18331.14|18331.14|18331.14|0
1642591190000|2022-01-19 11:19:50|18333.07|18333.07|18333.07|18333.07|18333.07|18333.07|18333.07|18333.07|0
1642591200000|2022-01-19 11:20:00|18329.22|18329.22|18324.84|18324.84|18329.22|18329.22|18324.84|18324.84|0
1642591210000|2022-01-19 11:20:10|18322.91|18322.91|18324.19|18324.19|18324.19|18324.19|18322.91|18322.91|0
1642591220000|2022-01-19 11:20:20|18323.55|18323.55|18320.81|18320.81|18323.55|18323.55|18320.81|18320.81|0
1642591230000|2022-01-19 11:20:30|18320.26|18320.26|18320.26|18320.26|18320.26|18320.26|18320.26|18320.26|0
1642591240000|2022-01-19 11:20:40|18319.62|18319.62|18317.21|18317.21|18319.62|18319.62|18317.21|18317.21|0
1642591260000|2022-01-19 11:21:00|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|0
1642591270000|2022-01-19 11:21:10|18322.87|18322.87|18322.87|18322.87|18322.87|18322.87|18322.87|18322.87|0
1642591290000|2022-01-19 11:21:30|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|0
1642591300000|2022-01-19 11:21:40|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|0
1642591310000|2022-01-19 11:21:50|18318.04|18318.04|18316.11|18316.11|18318.04|18318.04|18316.11|18316.11|0
1642591320000|2022-01-19 11:22:00|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|0
1642591340000|2022-01-19 11:22:20|18314.83|18314.83|18316.75|18316.75|18316.75|18316.75|18314.83|18314.83|0
1642591350000|2022-01-19 11:22:30|18317.39|18317.39|18314.19|18314.19|18317.39|18317.39|18313.54|18313.54|0
1642591370000|2022-01-19 11:22:50|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|0
1642591380000|2022-01-19 11:23:00|18317.28|18317.28|18317.28|18317.28|18317.28|18317.28|18317.28|18317.28|0
1642591400000|2022-01-19 11:23:20|18314.19|18314.19|18317.28|18317.28|18317.28|18317.28|18314.19|18314.19|0
1642591410000|2022-01-19 11:23:30|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|0
1642591420000|2022-01-19 11:23:40|18317.28|18317.28|18317.92|18317.92|18317.92|18317.92|18317.28|18317.28|0
1642591430000|2022-01-19 11:23:50|18321.02|18321.02|18317.92|18317.92|18321.02|18321.02|18317.92|18317.92|0
1642591440000|2022-01-19 11:24:00|18318.57|18318.57|18322.42|18322.42|18322.42|18322.42|18318.57|18318.57|0
1642591460000|2022-01-19 11:24:20|18317.92|18317.92|18316.75|18316.75|18319.85|18319.85|18316.75|18316.75|0
1642591470000|2022-01-19 11:24:30|18322.95|18322.95|18316.75|18316.75|18322.95|18322.95|18316.75|18316.75|0
1642591490000|2022-01-19 11:24:50|18320.6|18320.6|18336.69|18336.69|18336.69|18336.69|18304.52|18304.52|0
1642591500000|2022-01-19 11:25:00|18320.6|18320.6|18329.89|18329.89|18329.89|18329.89|18320.6|18320.6|0
1642591530000|2022-01-19 11:25:30|18333.1|18333.1|18321.24|18321.24|18333.1|18333.1|18321.24|18321.24|0
1642591650000|2022-01-19 11:27:30|18321.89|18321.89|18323.53|18323.53|18323.53|18323.53|18321.89|18321.89|0
1642591660000|2022-01-19 11:27:40|18322.25|18322.25|18325.46|18325.46|18325.46|18325.46|18322.25|18322.25|0
1642591670000|2022-01-19 11:27:50|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|0
1642591680000|2022-01-19 11:28:00|18322.89|18322.89|18322.89|18322.89|18322.89|18322.89|18322.89|18322.89|0
1642591690000|2022-01-19 11:28:10|18322.4|18322.4|18321.76|18321.76|18323.04|18323.04|18321.76|18321.76|0
1642591720000|2022-01-19 11:28:40|18327.95|18327.95|18314.43|18314.43|18330.52|18330.52|18314.43|18314.43|0
1642591730000|2022-01-19 11:28:50|18308.24|18308.24|18314.43|18314.43|18314.43|18314.43|18308.24|18308.24|0
1642591740000|2022-01-19 11:29:00|18314.92|18314.92|18315.3|18315.3|18315.3|18315.3|18314.92|18314.92|0
1642591770000|2022-01-19 11:29:30|18318.4|18318.4|18318.4|18318.4|18318.4|18318.4|18318.4|18318.4|0
1642591780000|2022-01-19 11:29:40|18316.75|18316.75|18316.75|18316.75|18316.75|18316.75|18316.75|18316.75|0
1642591930000|2022-01-19 11:32:10|18320.14|18320.14|18320.14|18320.14|18320.14|18320.14|18320.14|18320.14|0
1642591950000|2022-01-19 11:32:30|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|0
1642591960000|2022-01-19 11:32:40|18326.33|18326.33|18326.33|18326.33|18326.33|18326.33|18326.33|18326.33|0
1642591980000|2022-01-19 11:33:00|18327.79|18327.79|18326.33|18326.33|18327.79|18327.79|18326.33|18326.33|0
1642592000000|2022-01-19 11:33:20|18329.43|18329.43|18330.93|18330.93|18330.93|18330.93|18329.43|18329.43|0
1642592010000|2022-01-19 11:33:30|18331.42|18331.42|18335.02|18335.02|18336.79|18336.79|18331.42|18331.42|0
1642592020000|2022-01-19 11:33:40|18337.94|18337.94|18346.61|18346.61|18346.61|18346.61|18336.97|18336.97|0
1642592030000|2022-01-19 11:33:50|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|0
1642592040000|2022-01-19 11:34:00|18349.67|18349.67|18345.18|18345.18|18349.67|18349.67|18345.18|18345.18|0
1642592050000|2022-01-19 11:34:10|18346.82|18346.82|18346.82|18346.82|18346.82|18346.82|18346.82|18346.82|0
1642592090000|2022-01-19 11:34:50|18344.87|18344.87|18345.85|18345.85|18345.85|18345.85|18343.41|18343.41|0
1642592100000|2022-01-19 11:35:00|18346.82|18346.82|18342.75|18342.75|18346.82|18346.82|18342.75|18342.75|0
1642592110000|2022-01-19 11:35:10|18342.26|18342.26|18341.62|18341.62|18342.26|18342.26|18341.62|18341.62|0
1642592120000|2022-01-19 11:35:20|18340.98|18340.98|18342.26|18342.26|18342.26|18342.26|18340.98|18340.98|0
1642592130000|2022-01-19 11:35:30|18339.7|18339.7|18337.77|18337.77|18339.7|18339.7|18337.77|18337.77|0
1642592140000|2022-01-19 11:35:40|18335.84|18335.84|18336.33|18336.33|18336.33|18336.33|18335.84|18335.84|0
1642592150000|2022-01-19 11:35:50|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|0
1642592160000|2022-01-19 11:36:00|18345.96|18345.96|18351.12|18351.12|18351.12|18351.12|18345.96|18345.96|0
1642592180000|2022-01-19 11:36:20|18348.55|18348.55|18359.55|18359.55|18359.55|18359.55|18348.55|18348.55|0
1642592190000|2022-01-19 11:36:30|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|0
1642592210000|2022-01-19 11:36:50|18353.13|18353.13|18353.13|18353.13|18353.13|18353.13|18353.13|18353.13|0
1642592220000|2022-01-19 11:37:00|18351.18|18351.18|18357.98|18357.98|18359.9|18359.9|18351.18|18351.18|0
1642592240000|2022-01-19 11:37:20|18354.13|18354.13|18353.75|18353.75|18354.13|18354.13|18353.75|18353.75|0
1642592270000|2022-01-19 11:37:50|18353.26|18353.26|18353.75|18353.75|18354.24|18354.24|18353.26|18353.26|0
1642592280000|2022-01-19 11:38:00|18356.01|18356.01|18357.14|18357.14|18357.14|18357.14|18356.01|18356.01|0
1642592290000|2022-01-19 11:38:10|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|0
1642592300000|2022-01-19 11:38:20|18357.2|18357.2|18353.85|18353.85|18357.2|18357.2|18352.88|18352.88|0
1642592310000|2022-01-19 11:38:30|18353.36|18353.36|18353.36|18353.36|18353.36|18353.36|18353.36|18353.36|0
1642592320000|2022-01-19 11:38:40|18353.74|18353.74|18359.93|18359.93|18359.93|18359.93|18353.74|18353.74|0
1642592330000|2022-01-19 11:38:50|18360.91|18360.91|18378.88|18378.88|18378.88|18378.88|18360.91|18360.91|0
1642592340000|2022-01-19 11:39:00|18379.25|18379.25|18380.23|18380.23|18380.23|18380.23|18379.25|18379.25|0
1642592390000|2022-01-19 11:39:50|18383.32|18383.32|18384.45|18384.45|18384.45|18384.45|18383.32|18383.32|0
1642592400000|2022-01-19 11:40:00|18387.09|18387.09|18387.09|18387.09|18387.09|18387.09|18387.09|18387.09|0
1642592420000|2022-01-19 11:40:20|18384.16|18384.16|18385.14|18385.14|18385.14|18385.14|18382.7|18382.7|0
1642592450000|2022-01-19 11:40:50|18385.62|18385.62|18386.6|18386.6|18386.6|18386.6|18385.62|18385.62|0
1642592460000|2022-01-19 11:41:00|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|18384.72|0
1642592470000|2022-01-19 11:41:10|18385.69|18385.69|18385.69|18385.69|18385.69|18385.69|18385.69|18385.69|0
1642592550000|2022-01-19 11:42:30|18388.9|18388.9|18388.9|18388.9|18388.9|18388.9|18388.9|18388.9|0
1642592590000|2022-01-19 11:43:10|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|0
1642592600000|2022-01-19 11:43:20|18389.28|18389.28|18390.49|18390.49|18390.49|18390.49|18387.4|18387.4|0
1642592610000|2022-01-19 11:43:30|18392.75|18392.75|18376.67|18376.67|18392.75|18392.75|18376.67|18376.67|0
1642592620000|2022-01-19 11:43:40|18377.76|18377.76|18379.69|18379.69|18379.69|18379.69|18377.76|18377.76|0
1642592630000|2022-01-19 11:43:50|18388.98|18388.98|18395.17|18395.17|18395.17|18395.17|18382.78|18382.78|0
1642592640000|2022-01-19 11:44:00|18398.27|18398.27|18398.27|18398.27|18398.27|18398.27|18398.27|18398.27|0
1642592680000|2022-01-19 11:44:40|18392.07|18392.07|18392.07|18392.07|18392.07|18392.07|18388.98|18388.98|0
1642592690000|2022-01-19 11:44:50|18386.71|18386.71|18386.71|18386.71|18386.71|18386.71|18386.71|18386.71|0
1642592710000|2022-01-19 11:45:10|18387.19|18387.19|18388.17|18388.17|18388.17|18388.17|18387.19|18387.19|0
1642592740000|2022-01-19 11:45:40|18391.27|18391.27|18391.27|18391.27|18391.27|18391.27|18391.27|18391.27|0
1642592760000|2022-01-19 11:46:00|18394.36|18394.36|18413.22|18413.22|18413.59|18413.59|18394.36|18394.36|0
1642592770000|2022-01-19 11:46:10|18407.02|18407.02|18417.07|18417.07|18417.07|18417.07|18407.02|18407.02|0
1642592830000|2022-01-19 11:47:10|18410.87|18410.87|18410.87|18410.87|18410.87|18410.87|18410.87|18410.87|0
1642592840000|2022-01-19 11:47:20|18411.85|18411.85|18421.14|18421.14|18421.14|18421.14|18411.85|18411.85|0
1642592850000|2022-01-19 11:47:30|18418.04|18418.04|18421.14|18421.14|18421.14|18421.14|18418.04|18418.04|0
1642592870000|2022-01-19 11:47:50|18430.43|18430.43|18430.43|18430.43|18430.43|18430.43|18430.43|18430.43|0
1642592880000|2022-01-19 11:48:00|18431.41|18431.41|18431.41|18431.41|18431.41|18431.41|18431.41|18431.41|0
1642592890000|2022-01-19 11:48:10|18434.5|18434.5|18434.5|18434.5|18434.5|18434.5|18434.5|18434.5|0
1642592900000|2022-01-19 11:48:20|18431.41|18431.41|18433.67|18433.67|18433.67|18433.67|18431.41|18431.41|0
1642592910000|2022-01-19 11:48:30|18430.57|18430.57|18429.59|18429.59|18430.57|18430.57|18429.59|18429.59|0
1642592960000|2022-01-19 11:49:20|18428.13|18428.13|18428.62|18428.62|18428.62|18428.62|18428.13|18428.13|0
1642593000000|2022-01-19 11:50:00|18428.07|18428.07|18428.07|18428.07|18428.07|18428.07|18421.88|18421.88|0
1642593010000|2022-01-19 11:50:10|18428.62|18428.62|18429.59|18429.59|18429.59|18429.59|18428.62|18428.62|0
1642593020000|2022-01-19 11:50:20|18432.69|18432.69|18434.64|18434.64|18434.64|18434.64|18432.69|18432.69|0
1642593040000|2022-01-19 11:50:40|18436.57|18436.57|18440.21|18440.21|18440.21|18440.21|18436.57|18436.57|0
1642593050000|2022-01-19 11:50:50|18443.31|18443.31|18443.31|18443.31|18443.31|18443.31|18443.31|18443.31|0
1642593060000|2022-01-19 11:51:00|18459.39|18459.39|18459.39|18459.39|18459.39|18459.39|18459.39|18459.39|0
1642593070000|2022-01-19 11:51:10|18459.94|18459.94|18460.49|18460.49|18460.49|18460.49|18459.94|18459.94|0
1642593080000|2022-01-19 11:51:20|18461.95|18461.95|18458.86|18458.86|18461.95|18461.95|18458.86|18458.86|0
1642593090000|2022-01-19 11:51:30|18458.37|18458.37|18464.01|18464.01|18464.01|18464.01|18458.37|18458.37|0
1642593120000|2022-01-19 11:52:00|18462.55|18462.55|18462.55|18462.55|18462.55|18462.55|18462.55|18462.55|0
1642593130000|2022-01-19 11:52:10|18459.45|18459.45|18459.45|18459.45|18459.45|18459.45|18459.45|18459.45|0
1642593140000|2022-01-19 11:52:20|18457.01|18457.01|18457.01|18457.01|18457.01|18457.01|18457.01|18457.01|0
1642593180000|2022-01-19 11:53:00|18455.51|18455.51|18454.87|18454.87|18455.51|18455.51|18454.76|18454.76|0
1642593200000|2022-01-19 11:53:20|18448.67|18448.67|18448.67|18448.67|18448.67|18448.67|18448.67|18448.67|0
1642593230000|2022-01-19 11:53:50|18441.73|18441.73|18435.7|18435.7|18441.73|18441.73|18435.7|18435.7|0
1642593250000|2022-01-19 11:54:10|18438.8|18438.8|18439.78|18439.78|18439.78|18439.78|18438.8|18438.8|0
1642593290000|2022-01-19 11:54:50|18436.68|18436.68|18436.68|18436.68|18436.68|18436.68|18436.68|18436.68|0
1642593330000|2022-01-19 11:55:30|18433.58|18433.58|18433.58|18433.58|18433.58|18433.58|18433.58|18433.58|0
1642593360000|2022-01-19 11:56:00|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|0
1642593370000|2022-01-19 11:56:10|18446.57|18446.57|18446.57|18446.57|18446.57|18446.57|18446.57|18446.57|0
1642593390000|2022-01-19 11:56:30|18443.48|18443.48|18443.48|18443.48|18443.48|18443.48|18443.48|18443.48|0
1642593410000|2022-01-19 11:56:50|18440.09|18440.09|18439.71|18439.71|18440.84|18440.84|18439.71|18439.71|0
1642593510000|2022-01-19 11:58:30|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|0
1642593520000|2022-01-19 11:58:40|18436.39|18436.39|18436.39|18436.39|18436.39|18436.39|18436.39|18436.39|0
1642593530000|2022-01-19 11:58:50|18437.37|18437.37|18437.37|18437.37|18437.37|18437.37|18437.37|18437.37|0
1642593550000|2022-01-19 11:59:10|18434.63|18434.63|18434.63|18434.63|18434.63|18434.63|18434.63|18434.63|0
1642593590000|2022-01-19 11:59:50|18432.7|18432.7|18432.7|18432.7|18432.7|18432.7|18432.7|18432.7|0
1642593610000|2022-01-19 12:00:10|18432.06|18432.06|18433.71|18433.71|18433.71|18433.71|18432.06|18432.06|0
1642593620000|2022-01-19 12:00:20|18432.42|18432.42|18433.71|18433.71|18433.71|18433.71|18432.42|18432.42|0
1642593630000|2022-01-19 12:00:30|18434.35|18434.35|18434.99|18434.99|18435.63|18435.63|18434.35|18434.35|0
1642593640000|2022-01-19 12:00:40|18431.14|18431.14|18455.91|18455.91|18455.91|18455.91|18431.14|18431.14|0
1642593690000|2022-01-19 12:01:30|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|0
1642593700000|2022-01-19 12:01:40|18456.66|18456.66|18456.02|18456.02|18456.66|18456.66|18454.74|18454.74|0
1642593720000|2022-01-19 12:02:00|18457.12|18457.12|18458.52|18458.52|18458.52|18458.52|18455.19|18455.19|0
1642593730000|2022-01-19 12:02:10|18460.44|18460.44|18444.47|18444.47|18460.55|18460.55|18444.47|18444.47|0
1642593750000|2022-01-19 12:02:30|18443.18|18443.18|18442.89|18442.89|18444.28|18444.28|18442.89|18442.89|0
1642593760000|2022-01-19 12:02:40|18442.25|18442.25|18443.91|18443.91|18443.91|18443.91|18442.25|18442.25|0
1642593770000|2022-01-19 12:02:50|18444.45|18444.45|18445.1|18445.1|18445.1|18445.1|18444.45|18444.45|0
1642593780000|2022-01-19 12:03:00|18443.59|18443.59|18443.59|18443.59|18443.59|18443.59|18443.59|18443.59|0
1642593790000|2022-01-19 12:03:10|18442.95|18442.95|18440.1|18440.1|18442.95|18442.95|18440.1|18440.1|0
1642593800000|2022-01-19 12:03:20|18439|18439|18437.81|18437.81|18439.74|18439.74|18437.81|18437.81|0
1642593810000|2022-01-19 12:03:30|18438.45|18438.45|18437.81|18437.81|18438.45|18438.45|18437.81|18437.81|0
1642593820000|2022-01-19 12:03:40|18437.17|18437.17|18437.17|18437.17|18437.17|18437.17|18437.17|18437.17|0
1642593860000|2022-01-19 12:04:20|18438.45|18438.45|18438.45|18438.45|18438.45|18438.45|18438.45|18438.45|0
1642593870000|2022-01-19 12:04:30|18439.09|18439.09|18439.09|18439.09|18439.09|18439.09|18439.09|18439.09|0
1642593880000|2022-01-19 12:04:40|18438.45|18438.45|18432.79|18432.79|18438.45|18438.45|18432.79|18432.79|0
1642593890000|2022-01-19 12:04:50|18434.07|18434.07|18431.51|18431.51|18434.07|18434.07|18431.51|18431.51|0
1642593910000|2022-01-19 12:05:10|18434.07|18434.07|18432.15|18432.15|18434.07|18434.07|18432.15|18432.15|0
1642593920000|2022-01-19 12:05:20|18431.51|18431.51|18432.97|18432.97|18432.97|18432.97|18431.51|18431.51|0
1642593930000|2022-01-19 12:05:30|18434.25|18434.25|18442.26|18442.26|18442.26|18442.26|18432.97|18432.97|0
1642593940000|2022-01-19 12:05:40|18441.62|18441.62|18440.34|18440.34|18441.62|18441.62|18440.34|18440.34|0
1642593950000|2022-01-19 12:05:50|18442.9|18442.9|18439.69|18439.69|18442.9|18442.9|18439.69|18439.69|0
1642593960000|2022-01-19 12:06:00|18439.05|18439.05|18439.05|18439.05|18439.05|18439.05|18439.05|18439.05|0
1642593970000|2022-01-19 12:06:10|18438.41|18438.41|18438.96|18438.96|18438.96|18438.96|18438.41|18438.41|0
1642593980000|2022-01-19 12:06:20|18438.32|18438.32|18441.26|18441.26|18441.26|18441.26|18437.68|18437.68|0
1642593990000|2022-01-19 12:06:30|18441.9|18441.9|18441.9|18441.9|18441.9|18441.9|18441.9|18441.9|0
1642594000000|2022-01-19 12:06:40|18443.19|18443.19|18446.39|18446.39|18446.39|18446.39|18443.19|18443.19|0
1642594010000|2022-01-19 12:06:50|18443.3|18443.3|18448.43|18448.43|18448.43|18448.43|18443.3|18443.3|0
1642594030000|2022-01-19 12:07:10|18449.56|18449.56|18450.69|18450.69|18450.69|18450.69|18448.05|18448.05|0
1642594060000|2022-01-19 12:07:40|18456.46|18456.46|18448.12|18448.12|18456.46|18456.46|18448.12|18448.12|0
1642594070000|2022-01-19 12:07:50|18446.84|18446.84|18446.84|18446.84|18446.84|18446.84|18446.84|18446.84|0
1642594120000|2022-01-19 12:08:40|18450.05|18450.05|18450.05|18450.05|18450.05|18450.05|18450.05|18450.05|0
1642594140000|2022-01-19 12:09:00|18451.33|18451.33|18450.05|18450.05|18451.33|18451.33|18450.05|18450.05|0
1642594160000|2022-01-19 12:09:20|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|0
1642594190000|2022-01-19 12:09:50|18451.97|18451.97|18448.87|18448.87|18451.97|18451.97|18448.87|18448.87|0
1642594210000|2022-01-19 12:10:10|18439.58|18439.58|18437.15|18437.15|18439.58|18439.58|18434.54|18434.54|0
1642594220000|2022-01-19 12:10:20|18436.66|18436.66|18437.15|18437.15|18437.15|18437.15|18436.66|18436.66|0
1642594280000|2022-01-19 12:11:20|18437.69|18437.69|18437.69|18437.69|18437.69|18437.69|18437.69|18437.69|0
1642594300000|2022-01-19 12:11:40|18436.72|18436.72|18436.72|18436.72|18436.72|18436.72|18436.72|18436.72|0
1642594350000|2022-01-19 12:12:30|18434.28|18434.28|18434.28|18434.28|18434.28|18434.28|18434.28|18434.28|0
1642594360000|2022-01-19 12:12:40|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|0
1642594370000|2022-01-19 12:12:50|18431.67|18431.67|18431.67|18431.67|18431.67|18431.67|18431.67|18431.67|0
1642594390000|2022-01-19 12:13:10|18432.31|18432.31|18433.48|18433.48|18433.48|18433.48|18430.39|18430.39|0
1642594440000|2022-01-19 12:14:00|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|0
1642594450000|2022-01-19 12:14:10|18428.88|18428.88|18428.5|18428.5|18428.88|18428.88|18428.5|18428.5|0
1642594500000|2022-01-19 12:15:00|18431.92|18431.92|18436.83|18436.83|18438.11|18438.11|18431.92|18431.92|0
1642594510000|2022-01-19 12:15:10|18436.08|18436.08|18436.08|18436.08|18436.08|18436.08|18436.08|18436.08|0
1642594550000|2022-01-19 12:15:50|18432.98|18432.98|18429.88|18429.88|18432.98|18432.98|18429.88|18429.88|0
1642594580000|2022-01-19 12:16:20|18431.17|18431.17|18431.17|18431.17|18431.17|18431.17|18431.17|18431.17|0
1642594660000|2022-01-19 12:17:40|18443.55|18443.55|18443.55|18443.55|18443.55|18443.55|18443.55|18443.55|0
1642594670000|2022-01-19 12:17:50|18446.65|18446.65|18445.9|18445.9|18447.03|18447.03|18445.9|18445.9|0
1642594680000|2022-01-19 12:18:00|18447.03|18447.03|18447.03|18447.03|18447.03|18447.03|18447.03|18447.03|0
1642594690000|2022-01-19 12:18:10|18447.4|18447.4|18447.4|18447.4|18447.4|18447.4|18447.4|18447.4|0
1642594710000|2022-01-19 12:18:30|18450.5|18450.5|18450.5|18450.5|18450.5|18450.5|18450.5|18450.5|0
1642594720000|2022-01-19 12:18:40|18447.4|18447.4|18447.4|18447.4|18447.4|18447.4|18447.4|18447.4|0
1642594740000|2022-01-19 12:19:00|18444.31|18444.31|18444.31|18444.31|18444.31|18444.31|18444.31|18444.31|0
1642594790000|2022-01-19 12:19:50|18441.21|18441.21|18441.21|18441.21|18441.21|18441.21|18441.21|18441.21|0
1642594800000|2022-01-19 12:20:00|18441.85|18441.85|18441.85|18441.85|18441.85|18441.85|18441.85|18441.85|0
1642594810000|2022-01-19 12:20:10|18444.95|18444.95|18444.95|18444.95|18444.95|18444.95|18444.95|18444.95|0
1642594820000|2022-01-19 12:20:20|18448.16|18448.16|18443.67|18443.67|18448.16|18448.16|18443.67|18443.67|0
1642594840000|2022-01-19 12:20:40|18445.62|18445.62|18445.62|18445.62|18445.62|18445.62|18445.62|18445.62|0
1642594880000|2022-01-19 12:21:20|18442.52|18442.52|18442.52|18442.52|18442.52|18442.52|18442.52|18442.52|0
1642594920000|2022-01-19 12:22:00|18444.45|18444.45|18444.45|18444.45|18444.45|18444.45|18444.45|18444.45|0
1642594960000|2022-01-19 12:22:40|18438.25|18438.25|18436.33|18436.33|18438.25|18438.25|18436.33|18436.33|0
1642595000000|2022-01-19 12:23:20|18434.4|18434.4|18436.33|18436.33|18436.33|18436.33|18434.4|18434.4|0
1642595010000|2022-01-19 12:23:30|18438.58|18438.58|18435.49|18435.49|18438.58|18438.58|18435.49|18435.49|0
1642595070000|2022-01-19 12:24:30|18434.02|18434.02|18440.22|18440.22|18440.22|18440.22|18434.02|18434.02|0
1642595080000|2022-01-19 12:24:40|18440.77|18440.77|18440.77|18440.77|18440.77|18440.77|18440.77|18440.77|0
1642595140000|2022-01-19 12:25:40|18441.25|18441.25|18441.25|18441.25|18441.25|18441.25|18441.25|18441.25|0
1642595180000|2022-01-19 12:26:20|18444.35|18444.35|18435.52|18435.52|18444.35|18444.35|18435.52|18435.52|0
1642595190000|2022-01-19 12:26:30|18433.6|18433.6|18438.11|18438.11|18438.11|18438.11|18433.6|18433.6|0
1642595200000|2022-01-19 12:26:40|18438.49|18438.49|18437.13|18437.13|18440.14|18440.14|18437.13|18437.13|0
1642595210000|2022-01-19 12:26:50|18436.58|18436.58|18436.58|18436.58|18436.58|18436.58|18436.58|18436.58|0
1642595230000|2022-01-19 12:27:10|18435.07|18435.07|18435.07|18435.07|18435.07|18435.07|18435.07|18435.07|0
1642595240000|2022-01-19 12:27:20|18435.56|18435.56|18443.26|18443.26|18443.26|18443.26|18435.56|18435.56|0
1642595310000|2022-01-19 12:28:30|18443.75|18443.75|18443.75|18443.75|18443.75|18443.75|18443.75|18443.75|0
1642595330000|2022-01-19 12:28:50|18459.83|18459.83|18461.71|18461.71|18461.71|18461.71|18459.83|18459.83|0
1642595430000|2022-01-19 12:30:30|18463.64|18463.64|18463.64|18463.64|18463.64|18463.64|18463.64|18463.64|0
1642595440000|2022-01-19 12:30:40|18465.28|18465.28|18464.31|18464.31|18465.28|18465.28|18464.31|18464.31|0
1642595450000|2022-01-19 12:30:50|18472.01|18472.01|18481.74|18481.74|18481.74|18481.74|18472.01|18472.01|0
1642595460000|2022-01-19 12:31:00|18482.12|18482.12|18482.12|18482.12|18482.12|18482.12|18482.12|18482.12|0
1642595480000|2022-01-19 12:31:20|18478.83|18478.83|18479.38|18479.38|18479.38|18479.38|18478.83|18478.83|0
1642595500000|2022-01-19 12:31:40|18481.57|18481.57|18479|18479|18481.57|18481.57|18479|18479|0
1642595530000|2022-01-19 12:32:10|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|0
1642595550000|2022-01-19 12:32:30|18479|18479|18479|18479|18479|18479|18479|18479|0
1642595570000|2022-01-19 12:32:50|18482.1|18482.1|18482.1|18482.1|18482.1|18482.1|18482.1|18482.1|0
1642595600000|2022-01-19 12:33:20|18484.67|18484.67|18484.67|18484.67|18484.67|18484.67|18484.67|18484.67|0
1642595650000|2022-01-19 12:34:10|18484.18|18484.18|18483.69|18483.69|18484.18|18484.18|18483.69|18483.69|0
1642595710000|2022-01-19 12:35:10|18487.83|18487.83|18484.36|18484.36|18487.83|18487.83|18484.36|18484.36|0
1642595720000|2022-01-19 12:35:20|18485.49|18485.49|18485.49|18485.49|18485.49|18485.49|18485.49|18485.49|0
1642595730000|2022-01-19 12:35:30|18484.36|18484.36|18484.36|18484.36|18484.36|18484.36|18484.36|18484.36|0
1642595740000|2022-01-19 12:35:40|18483.6|18483.6|18483.6|18483.6|18483.6|18483.6|18483.6|18483.6|0
1642595760000|2022-01-19 12:36:00|18499.69|18499.69|18500.97|18500.97|18500.97|18500.97|18499.69|18499.69|0
1642595800000|2022-01-19 12:36:40|18503.61|18503.61|18503.98|18503.98|18503.98|18503.98|18503.61|18503.61|0
1642595810000|2022-01-19 12:36:50|18487.9|18487.9|18487.9|18487.9|18487.9|18487.9|18487.9|18487.9|0
1642595850000|2022-01-19 12:37:30|18488.65|18488.65|18488.27|18488.27|18488.65|18488.65|18488.27|18488.27|0
1642595860000|2022-01-19 12:37:40|18489.56|18489.56|18489.56|18489.56|18489.56|18489.56|18489.56|18489.56|0
1642595890000|2022-01-19 12:38:10|18490.31|18490.31|18489.18|18489.18|18490.31|18490.31|18489.18|18489.18|0
1642595900000|2022-01-19 12:38:20|18488.43|18488.43|18488.43|18488.43|18488.43|18488.43|18488.43|18488.43|0
1642596000000|2022-01-19 12:40:00|18487.88|18487.88|18487.88|18487.88|18487.88|18487.88|18487.88|18487.88|0
1642596020000|2022-01-19 12:40:20|18492.4|18492.4|18492.77|18492.77|18492.77|18492.77|18491.27|18491.27|0
1642596030000|2022-01-19 12:40:30|18476.69|18476.69|18492.77|18492.77|18492.77|18492.77|18476.69|18476.69|0
1642596040000|2022-01-19 12:40:40|18490.85|18490.85|18490.85|18490.85|18490.85|18490.85|18490.85|18490.85|0
1642596050000|2022-01-19 12:40:50|18489.72|18489.72|18489.72|18489.72|18489.72|18489.72|18489.72|18489.72|0
1642596130000|2022-01-19 12:42:10|18491.91|18491.91|18491.91|18491.91|18491.91|18491.91|18491.91|18491.91|0
1642596150000|2022-01-19 12:42:30|18490.82|18490.82|18490.82|18490.82|18490.82|18490.82|18490.82|18490.82|0
1642596190000|2022-01-19 12:43:10|18489.35|18489.35|18486.87|18486.87|18489.35|18489.35|18486.87|18486.87|0
1642596200000|2022-01-19 12:43:20|18486.38|18486.38|18486.38|18486.38|18486.38|18486.38|18486.38|18486.38|0
1642596210000|2022-01-19 12:43:30|18483.29|18483.29|18483.29|18483.29|18483.29|18483.29|18483.29|18483.29|0
1642596230000|2022-01-19 12:43:50|18480.19|18480.19|18480.19|18480.19|18480.19|18480.19|18480.19|18480.19|0
1642596280000|2022-01-19 12:44:40|18482.76|18482.76|18482.76|18482.76|18482.76|18482.76|18482.76|18482.76|0
1642596290000|2022-01-19 12:44:50|18479.66|18479.66|18468.89|18468.89|18479.66|18479.66|18468.89|18468.89|0
1642596350000|2022-01-19 12:45:50|18465.8|18465.8|18465.8|18465.8|18465.8|18465.8|18465.8|18465.8|0
1642596390000|2022-01-19 12:46:30|18470.02|18470.02|18470.02|18470.02|18470.02|18470.02|18470.02|18470.02|0
1642596400000|2022-01-19 12:46:40|18476.21|18476.21|18476.21|18476.21|18476.21|18476.21|18476.21|18476.21|0
1642596470000|2022-01-19 12:47:50|18474.33|18474.33|18474.33|18474.33|18474.33|18474.33|18474.33|18474.33|0
1642596490000|2022-01-19 12:48:10|18480.15|18480.15|18481.28|18481.28|18481.28|18481.28|18480.15|18480.15|0
1642596500000|2022-01-19 12:48:20|18487.47|18487.47|18490.57|18490.57|18490.57|18490.57|18487.47|18487.47|0
1642596510000|2022-01-19 12:48:30|18492.03|18492.03|18498.23|18498.23|18498.23|18498.23|18492.03|18492.03|0
1642596530000|2022-01-19 12:48:50|18492.03|18492.03|18484.42|18484.42|18492.03|18492.03|18484.42|18484.42|0
1642596540000|2022-01-19 12:49:00|18481.32|18481.32|18479.86|18479.86|18481.32|18481.32|18479.86|18479.86|0
1642596580000|2022-01-19 12:49:40|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|0
1642596600000|2022-01-19 12:50:00|18481.63|18481.63|18479.79|18479.79|18481.63|18481.63|18479.79|18479.79|0
1642596610000|2022-01-19 12:50:10|18485.98|18485.98|18487.27|18487.27|18487.27|18487.27|18485.98|18485.98|0
1642596650000|2022-01-19 12:50:50|18485.34|18485.34|18483.42|18483.42|18485.34|18485.34|18483.42|18483.42|0
1642596660000|2022-01-19 12:51:00|18482.78|18482.78|18482.78|18482.78|18482.78|18482.78|18482.78|18482.78|0
1642596680000|2022-01-19 12:51:20|18481.27|18481.27|18481.27|18481.27|18481.27|18481.27|18481.27|18481.27|0
1642596700000|2022-01-19 12:51:40|18490.56|18490.56|18493.17|18493.17|18493.66|18493.66|18490.56|18490.56|0
1642596710000|2022-01-19 12:51:50|18493.72|18493.72|18493.72|18493.72|18493.72|18493.72|18493.72|18493.72|0
1642596730000|2022-01-19 12:52:10|18477.63|18477.63|18477.63|18477.63|18477.63|18477.63|18477.63|18477.63|0
1642596750000|2022-01-19 12:52:30|18480.73|18480.73|18483.74|18483.74|18483.74|18483.74|18480.73|18480.73|0
1642596770000|2022-01-19 12:52:50|18499.82|18499.82|18500.37|18500.37|18500.37|18500.37|18499.82|18499.82|0
1642596780000|2022-01-19 12:53:00|18506.57|18506.57|18506.57|18506.57|18506.57|18506.57|18506.57|18506.57|0
1642596800000|2022-01-19 12:53:20|18505.06|18505.06|18503.93|18503.93|18505.06|18505.06|18503.93|18503.93|0
1642596810000|2022-01-19 12:53:30|18503.18|18503.18|18503.56|18503.56|18503.56|18503.56|18503.18|18503.18|0
1642596820000|2022-01-19 12:53:40|18497.36|18497.36|18497.36|18497.36|18497.36|18497.36|18497.36|18497.36|0
1642596830000|2022-01-19 12:53:50|18494.27|18494.27|18494.27|18494.27|18494.27|18494.27|18494.27|18494.27|0
1642596850000|2022-01-19 12:54:10|18478.18|18478.18|18478.18|18478.18|18478.18|18478.18|18478.18|18478.18|0
1642596870000|2022-01-19 12:54:30|18476.55|18476.55|18479.64|18479.64|18479.64|18479.64|18476.55|18476.55|0
1642596910000|2022-01-19 12:55:10|18495.73|18495.73|18495.73|18495.73|18495.73|18495.73|18495.73|18495.73|0
1642596930000|2022-01-19 12:55:30|18496.28|18496.28|18496.28|18496.28|18496.28|18496.28|18496.28|18496.28|0
1642596940000|2022-01-19 12:55:40|18495.18|18495.18|18495.18|18495.18|18495.18|18495.18|18495.18|18495.18|0
1642596970000|2022-01-19 12:56:10|18492.08|18492.08|18502.84|18502.84|18502.84|18502.84|18492.08|18492.08|0
1642596980000|2022-01-19 12:56:20|18506.6|18506.6|18505.85|18505.85|18506.6|18506.6|18505.85|18505.85|0
1642597000000|2022-01-19 12:56:40|18508.95|18508.95|18508.95|18508.95|18508.95|18508.95|18508.95|18508.95|0
1642597070000|2022-01-19 12:57:50|18512.04|18512.04|18512.04|18512.04|18512.04|18512.04|18512.04|18512.04|0
1642597080000|2022-01-19 12:58:00|18515.14|18515.14|18515.14|18515.14|18515.14|18515.14|18515.14|18515.14|0
1642597090000|2022-01-19 12:58:10|18505.85|18505.85|18504.34|18504.34|18505.85|18505.85|18503.59|18503.59|0
1642597160000|2022-01-19 12:59:20|18503.21|18503.21|18503.21|18503.21|18503.21|18503.21|18503.21|18503.21|0
1642597200000|2022-01-19 13:00:00|18510.16|18510.16|18510.16|18510.16|18510.16|18510.16|18510.16|18510.16|0
1642597210000|2022-01-19 13:00:10|18494.08|18494.08|18494.08|18494.08|18494.08|18494.08|18494.08|18494.08|0
1642597230000|2022-01-19 13:00:30|18493.1|18493.1|18493.1|18493.1|18493.1|18493.1|18493.1|18493.1|0
1642597240000|2022-01-19 13:00:40|18493.74|18493.74|18490.64|18490.64|18493.74|18493.74|18490.64|18490.64|0
1642597250000|2022-01-19 13:00:50|18487.55|18487.55|18484.45|18484.45|18487.55|18487.55|18484.45|18484.45|0
1642597310000|2022-01-19 13:01:50|18487.02|18487.02|18487.02|18487.02|18487.02|18487.02|18487.02|18487.02|0
1642597320000|2022-01-19 13:02:00|18486.04|18486.04|18482.95|18482.95|18486.04|18486.04|18482.95|18482.95|0
1642597380000|2022-01-19 13:03:00|18479.85|18479.85|18479.85|18479.85|18479.85|18479.85|18479.85|18479.85|0
1642597390000|2022-01-19 13:03:10|18482.95|18482.95|18479.85|18479.85|18482.95|18482.95|18479.85|18479.85|0
1642597420000|2022-01-19 13:03:40|18480.4|18480.4|18480.4|18480.4|18480.4|18480.4|18480.4|18480.4|0
1642597430000|2022-01-19 13:03:50|18482.66|18482.66|18482.66|18482.66|18482.66|18482.66|18482.66|18482.66|0
1642597450000|2022-01-19 13:04:10|18483.03|18483.03|18483.03|18483.03|18483.03|18483.03|18483.03|18483.03|0
1642597520000|2022-01-19 13:05:20|18481.57|18481.57|18484.66|18484.66|18487.76|18487.76|18481.57|18481.57|0
1642597550000|2022-01-19 13:05:50|18486.55|18486.55|18486.55|18486.55|18486.55|18486.55|18486.55|18486.55|0
1642597570000|2022-01-19 13:06:10|18492.74|18492.74|18492.74|18492.74|18492.74|18492.74|18492.74|18492.74|0
1642597590000|2022-01-19 13:06:30|18492.1|18492.1|18492.1|18492.1|18492.1|18492.1|18492.1|18492.1|0
1642597600000|2022-01-19 13:06:40|18495.19|18495.19|18501.61|18501.61|18501.61|18501.61|18495.19|18495.19|0
1642597610000|2022-01-19 13:06:50|18504.71|18504.71|18504.71|18504.71|18504.71|18504.71|18504.71|18504.71|0
1642597630000|2022-01-19 13:07:10|18511.12|18511.12|18511.12|18511.12|18511.12|18511.12|18511.12|18511.12|0
1642597650000|2022-01-19 13:07:30|18527.21|18527.21|18529.65|18529.65|18529.65|18529.65|18527.21|18527.21|0
1642597670000|2022-01-19 13:07:50|18530.29|18530.29|18539.58|18539.58|18539.58|18539.58|18530.29|18530.29|0
1642597680000|2022-01-19 13:08:00|18536.48|18536.48|18536.48|18536.48|18536.48|18536.48|18536.48|18536.48|0
1642597710000|2022-01-19 13:08:30|18539.58|18539.58|18539.58|18539.58|18539.58|18539.58|18539.58|18539.58|0
1642597780000|2022-01-19 13:09:40|18544.47|18544.47|18544.47|18544.47|18544.47|18544.47|18544.47|18544.47|0
1642597800000|2022-01-19 13:10:00|18547.57|18547.57|18547.57|18547.57|18547.57|18547.57|18547.57|18547.57|0
1642597830000|2022-01-19 13:10:30|18550.67|18550.67|18549.16|18549.16|18550.67|18550.67|18549.16|18549.16|0
1642597840000|2022-01-19 13:10:40|18547.66|18547.66|18548.03|18548.03|18549.54|18549.54|18547.66|18547.66|0
1642597850000|2022-01-19 13:10:50|18548.78|18548.78|18548.78|18548.78|18548.78|18548.78|18548.78|18548.78|0
1642597870000|2022-01-19 13:11:10|18551.88|18551.88|18551.88|18551.88|18551.88|18551.88|18551.88|18551.88|0
1642597900000|2022-01-19 13:11:40|18555.09|18555.09|18555.09|18555.09|18555.09|18555.09|18555.09|18555.09|0
1642597910000|2022-01-19 13:11:50|18551.99|18551.99|18551.99|18551.99|18551.99|18551.99|18551.99|18551.99|0
1642597920000|2022-01-19 13:12:00|18551.62|18551.62|18552.37|18552.37|18552.37|18552.37|18551.62|18551.62|0
1642597930000|2022-01-19 13:12:10|18549.93|18549.93|18533.84|18533.84|18549.93|18549.93|18533.84|18533.84|0
1642597940000|2022-01-19 13:12:20|18549.93|18549.93|18549.93|18549.93|18549.93|18549.93|18549.93|18549.93|0
1642597960000|2022-01-19 13:12:40|18533.84|18533.84|18533.84|18533.84|18533.84|18533.84|18533.84|18533.84|0
1642598010000|2022-01-19 13:13:30|18536.94|18536.94|18536.94|18536.94|18536.94|18536.94|18536.94|18536.94|0
1642598020000|2022-01-19 13:13:40|18540.04|18540.04|18540.04|18540.04|18540.04|18540.04|18540.04|18540.04|0
1642598030000|2022-01-19 13:13:50|18542.67|18542.67|18542.67|18542.67|18542.67|18542.67|18542.67|18542.67|0
1642598040000|2022-01-19 13:14:00|18541.92|18541.92|18540.04|18540.04|18541.92|18541.92|18540.04|18540.04|0
1642598060000|2022-01-19 13:14:20|18540.41|18540.41|18543.51|18543.51|18543.51|18543.51|18540.41|18540.41|0
1642598070000|2022-01-19 13:14:30|18544.15|18544.15|18550.99|18550.99|18550.99|18550.99|18544.15|18544.15|0
1642598080000|2022-01-19 13:14:40|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|0
1642598090000|2022-01-19 13:14:50|18548.53|18548.53|18548.53|18548.53|18548.53|18548.53|18548.53|18548.53|0
1642598100000|2022-01-19 13:15:00|18550.73|18550.73|18550.73|18550.73|18550.73|18550.73|18550.73|18550.73|0
1642598110000|2022-01-19 13:15:10|18547.63|18547.63|18531.54|18531.54|18547.63|18547.63|18531.54|18531.54|0
1642598130000|2022-01-19 13:15:30|18522.25|18522.25|18522.25|18522.25|18522.25|18522.25|18522.25|18522.25|0
1642598150000|2022-01-19 13:15:50|18519.69|18519.69|18518.93|18518.93|18520.06|18520.06|18518.93|18518.93|0
1642598170000|2022-01-19 13:16:10|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|0
1642598180000|2022-01-19 13:16:20|18518.93|18518.93|18518.93|18518.93|18518.93|18518.93|18518.93|18518.93|0
1642598200000|2022-01-19 13:16:40|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|18515.84|0
1642598220000|2022-01-19 13:17:00|18516.94|18516.94|18516.39|18516.39|18516.94|18516.94|18516.39|18516.39|0
1642598240000|2022-01-19 13:17:20|18515.29|18515.29|18513.64|18513.64|18515.29|18515.29|18513.64|18513.64|0
1642598250000|2022-01-19 13:17:30|18519.84|18519.84|18519.84|18519.84|18519.84|18519.84|18519.84|18519.84|0
1642598280000|2022-01-19 13:18:00|18518.74|18518.74|18518.74|18518.74|18518.74|18518.74|18518.74|18518.74|0
1642598350000|2022-01-19 13:19:10|18515.64|18515.64|18515.64|18515.64|18515.64|18515.64|18515.64|18515.64|0
1642598360000|2022-01-19 13:19:20|18517.15|18517.15|18517.15|18517.15|18517.15|18517.15|18517.15|18517.15|0
1642598380000|2022-01-19 13:19:40|18520.25|18520.25|18520.25|18520.25|18520.25|18520.25|18520.25|18520.25|0
1642598400000|2022-01-19 13:20:00|18523.34|18523.34|18526.44|18526.44|18526.44|18526.44|18523.34|18523.34|0
1642598430000|2022-01-19 13:20:30|18529.54|18529.54|18528.03|18528.03|18529.54|18529.54|18528.03|18528.03|0
1642598480000|2022-01-19 13:21:20|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|0
1642598500000|2022-01-19 13:21:40|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|0
1642598580000|2022-01-19 13:23:00|18541.51|18541.51|18541.51|18541.51|18541.51|18541.51|18541.51|18541.51|0
1642598600000|2022-01-19 13:23:20|18538.42|18538.42|18540.98|18540.98|18540.98|18540.98|18538.42|18538.42|0
1642598620000|2022-01-19 13:23:40|18534.79|18534.79|18534.79|18534.79|18534.79|18534.79|18534.79|18534.79|0
1642598650000|2022-01-19 13:24:10|18529.66|18529.66|18529.02|18529.02|18529.66|18529.66|18527.09|18527.09|0
1642598660000|2022-01-19 13:24:20|18530.3|18530.3|18530.3|18530.3|18530.3|18530.3|18530.3|18530.3|0
1642598700000|2022-01-19 13:25:00|18531.8|18531.8|18531.8|18531.8|18531.8|18531.8|18531.8|18531.8|0
1642598710000|2022-01-19 13:25:10|18532.18|18532.18|18531.43|18531.43|18532.18|18532.18|18531.43|18531.43|0
1642598730000|2022-01-19 13:25:30|18533.99|18533.99|18533.99|18533.99|18533.99|18533.99|18533.99|18533.99|0
1642598740000|2022-01-19 13:25:40|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|0
1642598750000|2022-01-19 13:25:50|18552.65|18552.65|18549.55|18549.55|18552.65|18552.65|18549.55|18549.55|0
1642598770000|2022-01-19 13:26:10|18565.64|18565.64|18565.64|18565.64|18565.64|18565.64|18562.54|18562.54|0
1642598790000|2022-01-19 13:26:30|18566.39|18566.39|18566.39|18566.39|18566.39|18566.39|18566.39|18566.39|0
1642598800000|2022-01-19 13:26:40|18572.58|18572.58|18575.13|18575.13|18575.68|18575.68|18572.58|18572.58|0
1642598820000|2022-01-19 13:27:00|18574.75|18574.75|18568.34|18568.34|18574.75|18574.75|18568.34|18568.34|0
1642598850000|2022-01-19 13:27:30|18571.54|18571.54|18581.46|18581.46|18581.46|18581.46|18571.54|18571.54|0
1642598860000|2022-01-19 13:27:40|18584.56|18584.56|18584.56|18584.56|18584.56|18584.56|18584.56|18584.56|0
1642598900000|2022-01-19 13:28:20|18585.53|18585.53|18584.78|18584.78|18585.53|18585.53|18584.78|18584.78|0
1642598910000|2022-01-19 13:28:30|18584.4|18584.4|18584.4|18584.4|18584.4|18584.4|18584.4|18584.4|0
1642598930000|2022-01-19 13:28:50|18584.95|18584.95|18585.59|18585.59|18585.59|18585.59|18584.95|18584.95|0
1642598950000|2022-01-19 13:29:10|18579.4|18579.4|18579.4|18579.4|18579.4|18579.4|18579.4|18579.4|0
1642599000000|2022-01-19 13:30:00|18582.5|18582.5|18582.5|18582.5|18582.5|18582.5|18582.5|18582.5|0
1642599030000|2022-01-19 13:30:30|18576.3|18576.3|18576.3|18576.3|18576.3|18576.3|18576.3|18576.3|0
1642599040000|2022-01-19 13:30:40|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|0
1642599060000|2022-01-19 13:31:00|18572.66|18572.66|18569.56|18569.56|18572.66|18572.66|18569.56|18569.56|0
1642599070000|2022-01-19 13:31:10|18568.28|18568.28|18584.37|18584.37|18584.37|18584.37|18568.28|18568.28|0
1642599080000|2022-01-19 13:31:20|18568.28|18568.28|18568.28|18568.28|18568.28|18568.28|18568.28|18568.28|0
1642599100000|2022-01-19 13:31:40|18552.19|18552.19|18555.29|18555.29|18555.29|18555.29|18552.19|18552.19|0
1642599120000|2022-01-19 13:32:00|18552.19|18552.19|18552.19|18552.19|18552.19|18552.19|18552.19|18552.19|0
1642599140000|2022-01-19 13:32:20|18549.1|18549.1|18549.1|18549.1|18549.1|18549.1|18549.1|18549.1|0
1642599160000|2022-01-19 13:32:40|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|0
1642599170000|2022-01-19 13:32:50|18545.51|18545.51|18545.51|18545.51|18545.51|18545.51|18545.51|18545.51|0
1642599180000|2022-01-19 13:33:00|18548.61|18548.61|18551.18|18551.18|18551.18|18551.18|18548.61|18548.61|0
1642599190000|2022-01-19 13:33:10|18549.25|18549.25|18549.25|18549.25|18549.25|18549.25|18549.25|18549.25|0
1642599200000|2022-01-19 13:33:20|18548.5|18548.5|18548.5|18548.5|18548.5|18548.5|18548.5|18548.5|0
1642599210000|2022-01-19 13:33:30|18549.05|18549.05|18554.49|18554.49|18554.49|18554.49|18548.29|18548.29|0
1642599240000|2022-01-19 13:34:00|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|0
1642599250000|2022-01-19 13:34:10|18560.68|18560.68|18560.68|18560.68|18560.68|18560.68|18560.68|18560.68|0
1642599270000|2022-01-19 13:34:30|18557.58|18557.58|18551.39|18551.39|18557.58|18557.58|18551.39|18551.39|0
1642599290000|2022-01-19 13:34:50|18548.29|18548.29|18548.29|18548.29|18548.29|18548.29|18548.29|18548.29|0
1642599300000|2022-01-19 13:35:00|18545.85|18545.85|18532.92|18532.92|18545.85|18545.85|18532.92|18532.92|0
1642599320000|2022-01-19 13:35:20|18539.11|18539.11|18539.11|18539.11|18539.11|18539.11|18539.11|18539.11|0
1642599350000|2022-01-19 13:35:50|18539.66|18539.66|18539.66|18539.66|18539.66|18539.66|18539.66|18539.66|0
1642599360000|2022-01-19 13:36:00|18539.29|18539.29|18540.75|18540.75|18540.75|18540.75|18539.29|18539.29|0
1642599410000|2022-01-19 13:36:50|18540.11|18540.11|18543.2|18543.2|18543.2|18543.2|18540.11|18540.11|0
1642599420000|2022-01-19 13:37:00|18541.28|18541.28|18545.66|18545.66|18546.94|18546.94|18541.28|18541.28|0
1642599440000|2022-01-19 13:37:20|18548.76|18548.76|18546.94|18546.94|18548.76|18548.76|18545.66|18545.66|0
1642599470000|2022-01-19 13:37:50|18543.85|18543.85|18543.85|18543.85|18543.85|18543.85|18543.85|18543.85|0
1642599530000|2022-01-19 13:38:50|18540.75|18540.75|18540.75|18540.75|18540.75|18540.75|18540.75|18540.75|0
1642599580000|2022-01-19 13:39:40|18539.47|18539.47|18539.47|18539.47|18539.47|18539.47|18539.47|18539.47|0
1642599600000|2022-01-19 13:40:00|18545.66|18545.66|18545.66|18545.66|18545.66|18545.66|18545.66|18545.66|0
1642599610000|2022-01-19 13:40:10|18547.3|18547.3|18547.3|18547.3|18547.3|18547.3|18547.3|18547.3|0
1642599620000|2022-01-19 13:40:20|18544.21|18544.21|18544.21|18544.21|18544.21|18544.21|18544.21|18544.21|0
1642599630000|2022-01-19 13:40:30|18547.5|18547.5|18548.05|18548.05|18548.05|18548.05|18547.5|18547.5|0
1642599640000|2022-01-19 13:40:40|18546.95|18546.95|18546.95|18546.95|18546.95|18546.95|18546.95|18546.95|0
1642599670000|2022-01-19 13:41:10|18553.14|18553.14|18553.14|18553.14|18553.14|18553.14|18553.14|18553.14|0
1642599690000|2022-01-19 13:41:30|18556.24|18556.24|18556.24|18556.24|18556.24|18556.24|18556.24|18556.24|0
1642599700000|2022-01-19 13:41:40|18553.14|18553.14|18553.14|18553.14|18553.14|18553.14|18553.14|18553.14|0
1642599730000|2022-01-19 13:42:10|18556.35|18556.35|18552.5|18552.5|18556.35|18556.35|18552.5|18552.5|0
1642599770000|2022-01-19 13:42:50|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|0
1642599780000|2022-01-19 13:43:00|18550.76|18550.76|18554.13|18554.13|18554.13|18554.13|18550.22|18550.22|0
1642599800000|2022-01-19 13:43:20|18555.23|18555.23|18555.23|18555.23|18555.23|18555.23|18555.23|18555.23|0
1642599830000|2022-01-19 13:43:50|18552.13|18552.13|18549.59|18549.59|18552.68|18552.68|18549.59|18549.59|0
1642599860000|2022-01-19 13:44:20|18545.09|18545.09|18545.74|18545.74|18545.74|18545.74|18545.09|18545.09|0
1642599870000|2022-01-19 13:44:30|18548.83|18548.83|18548.83|18548.83|18548.83|18548.83|18548.83|18548.83|0
1642599880000|2022-01-19 13:44:40|18547.55|18547.55|18547.17|18547.17|18547.55|18547.55|18547.17|18547.17|0
1642599890000|2022-01-19 13:44:50|18546.42|18546.42|18537.77|18537.77|18548.99|18548.99|18537.77|18537.77|0
1642599920000|2022-01-19 13:45:20|18539.05|18539.05|18539.05|18539.05|18539.05|18539.05|18539.05|18539.05|0
1642599950000|2022-01-19 13:45:50|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|0
1642599960000|2022-01-19 13:46:00|18538.72|18538.72|18541.82|18541.82|18541.82|18541.82|18538.72|18538.72|0
1642599970000|2022-01-19 13:46:10|18544.83|18544.83|18546.75|18546.75|18546.75|18546.75|18544.83|18544.83|0
1642599980000|2022-01-19 13:46:20|18544.19|18544.19|18543.54|18543.54|18544.19|18544.19|18543.54|18543.54|0
1642599990000|2022-01-19 13:46:30|18540.45|18540.45|18539.16|18539.16|18540.45|18540.45|18539.16|18539.16|0
1642600010000|2022-01-19 13:46:50|18542.37|18542.37|18543.5|18543.5|18543.5|18543.5|18542.37|18542.37|0
1642600020000|2022-01-19 13:47:00|18546.6|18546.6|18544.94|18544.94|18549.16|18549.16|18544.94|18544.94|0
1642600030000|2022-01-19 13:47:10|18541.84|18541.84|18541.84|18541.84|18541.84|18541.84|18541.84|18541.84|0
1642600040000|2022-01-19 13:47:20|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|0
1642600050000|2022-01-19 13:47:30|18539.58|18539.58|18536|18536|18539.58|18539.58|18536|18536|0
1642600070000|2022-01-19 13:47:50|18538.56|18538.56|18540.49|18540.49|18540.49|18540.49|18538.56|18538.56|0
1642600080000|2022-01-19 13:48:00|18539.21|18539.21|18539.96|18539.96|18541.09|18541.09|18539.21|18539.21|0
1642600090000|2022-01-19 13:48:10|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|0
1642600100000|2022-01-19 13:48:20|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|18533.01|18533.01|0
1642600110000|2022-01-19 13:48:30|18533.01|18533.01|18529.54|18529.54|18533.01|18533.01|18529.54|18529.54|0
1642600130000|2022-01-19 13:48:50|18520.25|18520.25|18529.54|18529.54|18529.54|18529.54|18520.25|18520.25|0
1642600140000|2022-01-19 13:49:00|18526.44|18526.44|18523.35|18523.35|18526.44|18526.44|18523.35|18523.35|0
1642600150000|2022-01-19 13:49:10|18522.7|18522.7|18522.7|18522.7|18522.7|18522.7|18522.7|18522.7|0
1642600160000|2022-01-19 13:49:20|18521.42|18521.42|18522.76|18522.76|18525.33|18525.33|18521.42|18521.42|0
1642600170000|2022-01-19 13:49:30|18522.12|18522.12|18522.12|18522.12|18522.12|18522.12|18522.12|18522.12|0
1642600180000|2022-01-19 13:49:40|18531.41|18531.41|18531.41|18531.41|18531.41|18531.41|18531.41|18531.41|0
1642600190000|2022-01-19 13:49:50|18535.26|18535.26|18535.26|18535.26|18535.26|18535.26|18535.26|18535.26|0
1642600200000|2022-01-19 13:50:00|18534.62|18534.62|18534.62|18534.62|18534.62|18534.62|18534.62|18534.62|0
1642600210000|2022-01-19 13:50:10|18540.81|18540.81|18543.91|18543.91|18543.91|18543.91|18540.81|18540.81|0
1642600250000|2022-01-19 13:50:50|18537.71|18537.71|18540.81|18540.81|18540.81|18540.81|18537.71|18537.71|0
1642600260000|2022-01-19 13:51:00|18541.3|18541.3|18541.3|18541.3|18541.3|18541.3|18541.3|18541.3|0
1642600270000|2022-01-19 13:51:10|18542.27|18542.27|18541.3|18541.3|18542.27|18542.27|18541.3|18541.3|0
1642600290000|2022-01-19 13:51:30|18540.32|18540.32|18541.3|18541.3|18541.3|18541.3|18540.32|18540.32|0
1642600300000|2022-01-19 13:51:40|18542.27|18542.27|18544.84|18544.84|18545.82|18545.82|18542.27|18542.27|0
1642600310000|2022-01-19 13:51:50|18546.12|18546.12|18546.12|18546.12|18546.12|18546.12|18546.12|18546.12|0
1642600320000|2022-01-19 13:52:00|18545.48|18545.48|18548.58|18548.58|18548.58|18548.58|18545.48|18545.48|0
1642600330000|2022-01-19 13:52:10|18544.73|18544.73|18544.73|18544.73|18545.37|18545.37|18544.73|18544.73|0
1642600350000|2022-01-19 13:52:30|18547.17|18547.17|18545.22|18545.22|18547.17|18547.17|18545.22|18545.22|0
1642600360000|2022-01-19 13:52:40|18545.86|18545.86|18545.37|18545.37|18545.86|18545.86|18545.37|18545.37|0
1642600370000|2022-01-19 13:52:50|18546.34|18546.34|18545.2|18545.2|18546.34|18546.34|18545.2|18545.2|0
1642600380000|2022-01-19 13:53:00|18543.25|18543.25|18542.76|18542.76|18543.25|18543.25|18542.76|18542.76|0
1642600390000|2022-01-19 13:53:10|18543.74|18543.74|18543.74|18543.74|18543.74|18543.74|18543.74|18543.74|0
1642600400000|2022-01-19 13:53:20|18545.77|18545.77|18543.89|18543.89|18545.77|18545.77|18543.89|18543.89|0
1642600410000|2022-01-19 13:53:30|18544.64|18544.64|18545.13|18545.13|18546.59|18546.59|18544.64|18544.64|0
1642600430000|2022-01-19 13:53:50|18547.08|18547.08|18545.13|18545.13|18547.08|18547.08|18545.13|18545.13|0
1642600440000|2022-01-19 13:54:00|18547.57|18547.57|18538.94|18538.94|18547.57|18547.57|18538.94|18538.94|0
1642600460000|2022-01-19 13:54:20|18540.03|18540.03|18542.98|18542.98|18542.98|18542.98|18540.03|18540.03|0
1642600480000|2022-01-19 13:54:40|18539.88|18539.88|18538.9|18538.9|18539.88|18539.88|18538.9|18538.9|0
1642600500000|2022-01-19 13:55:00|18541.34|18541.34|18555.48|18555.48|18557.43|18557.43|18538.42|18538.42|0
1642600510000|2022-01-19 13:55:10|18557.92|18557.92|18554.99|18554.99|18557.92|18557.92|18554.99|18554.99|0
1642600540000|2022-01-19 13:55:40|18557.43|18557.43|18555.97|18555.97|18557.43|18557.43|18555.97|18555.97|0
1642600550000|2022-01-19 13:55:50|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|0
1642600560000|2022-01-19 13:56:00|18555.8|18555.8|18553.42|18553.42|18557.26|18557.26|18552.38|18552.38|0
1642600570000|2022-01-19 13:56:10|18556.51|18556.51|18556.51|18556.51|18556.51|18556.51|18556.51|18556.51|0
1642600580000|2022-01-19 13:56:20|18559.93|18559.93|18556.03|18556.03|18560.42|18560.42|18556.03|18556.03|0
1642600590000|2022-01-19 13:56:30|18558.95|18558.95|18556.51|18556.51|18558.95|18558.95|18556.03|18556.03|0
1642600600000|2022-01-19 13:56:40|18558.95|18558.95|18558.95|18558.95|18562.05|18562.05|18558.95|18558.95|0
1642600610000|2022-01-19 13:56:50|18557.49|18557.49|18555.37|18555.37|18559.93|18559.93|18553.42|18553.42|0
1642600620000|2022-01-19 13:57:00|18553.42|18553.42|18549.18|18549.18|18556.35|18556.35|18549.18|18549.18|0
1642600630000|2022-01-19 13:57:10|18550.64|18550.64|18531.36|18531.36|18551.62|18551.62|18531.36|18531.36|0
1642600640000|2022-01-19 13:57:20|18529.9|18529.9|18529.24|18529.24|18534.29|18534.29|18526.8|18526.8|0
1642600650000|2022-01-19 13:57:30|18528.14|18528.14|18527.6|18527.6|18528.14|18528.14|18527.6|18527.6|0
1642600670000|2022-01-19 13:57:50|18526.5|18526.5|18523.7|18523.7|18526.5|18526.5|18521.26|18521.26|0
1642600680000|2022-01-19 13:58:00|18524.67|18524.67|18521.74|18521.74|18524.67|18524.67|18520.71|18520.71|0
1642600690000|2022-01-19 13:58:10|18524.18|18524.18|18520.77|18520.77|18524.18|18524.18|18520.77|18520.77|0
1642600700000|2022-01-19 13:58:20|18522.96|18522.96|18522.96|18522.96|18522.96|18522.96|18522.96|18522.96|0
1642600710000|2022-01-19 13:58:30|18524.89|18524.89|18524.89|18524.89|18524.89|18524.89|18524.89|18524.89|0
1642600720000|2022-01-19 13:58:40|18522.69|18522.69|18523.24|18523.24|18523.24|18523.24|18522.69|18522.69|0
1642600740000|2022-01-19 13:59:00|18524.7|18524.7|18524.16|18524.16|18524.7|18524.7|18524.16|18524.16|0
1642600750000|2022-01-19 13:59:10|18522.23|18522.23|18520.28|18520.28|18522.23|18522.23|18520.28|18520.28|0
1642600760000|2022-01-19 13:59:20|18524.18|18524.18|18524.18|18524.18|18524.18|18524.18|18524.18|18524.18|0
1642600770000|2022-01-19 13:59:30|18519.79|18519.79|18519.79|18519.79|18519.79|18519.79|18519.79|18519.79|0
1642600780000|2022-01-19 13:59:40|18524.18|18524.18|18521.74|18521.74|18524.18|18524.18|18521.74|18521.74|0
1642600790000|2022-01-19 13:59:50|18522.72|18522.72|18519.79|18519.79|18523.21|18523.21|18519.79|18519.79|0
1642600800000|2022-01-19 14:00:00|18522.72|18522.72|18522.72|18522.72|18522.72|18522.72|18519.79|18519.79|0
1642600810000|2022-01-19 14:00:10|18523.21|18523.21|18521.74|18521.74|18523.21|18523.21|18521.74|18521.74|0
1642600820000|2022-01-19 14:00:20|18523.7|18523.7|18531.95|18531.95|18531.95|18531.95|18520.28|18520.28|0
1642600840000|2022-01-19 14:00:40|18533.41|18533.41|18530.48|18530.48|18534.88|18534.88|18529.51|18529.51|0
1642600850000|2022-01-19 14:00:50|18527.92|18527.92|18527.43|18527.43|18531.33|18531.33|18527.43|18527.43|0
1642600860000|2022-01-19 14:01:00|18530.53|18530.53|18533.87|18533.87|18536.31|18536.31|18530.53|18530.53|0
1642600870000|2022-01-19 14:01:10|18536.8|18536.8|18532.41|18532.41|18536.8|18536.8|18532.41|18532.41|0
1642600880000|2022-01-19 14:01:20|18535.5|18535.5|18538.6|18538.6|18542.5|18542.5|18535.5|18535.5|0
1642600890000|2022-01-19 14:01:30|18542.5|18542.5|18539.15|18539.15|18542.5|18542.5|18539.15|18539.15|0
1642600910000|2022-01-19 14:01:50|18542.08|18542.08|18542.67|18542.67|18542.67|18542.67|18538.17|18538.17|0
1642600930000|2022-01-19 14:02:10|18536.47|18536.47|18535.19|18535.19|18536.47|18536.47|18533.38|18533.38|0
1642600940000|2022-01-19 14:02:20|18538.12|18538.12|18536.16|18536.16|18538.12|18538.12|18534.7|18534.7|0
1642600950000|2022-01-19 14:02:30|18534.7|18534.7|18534.7|18534.7|18534.7|18534.7|18534.7|18534.7|0
1642601010000|2022-01-19 14:03:30|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|0
1642601020000|2022-01-19 14:03:40|18535.79|18535.79|18542.27|18542.27|18542.27|18542.27|18535.79|18535.79|0
1642601030000|2022-01-19 14:03:50|18543.56|18543.56|18543.56|18543.56|18543.56|18543.56|18543.56|18543.56|0
1642601040000|2022-01-19 14:04:00|18546.3|18546.3|18552.29|18552.29|18556.84|18556.84|18544.83|18544.83|0
1642601050000|2022-01-19 14:04:10|18558.48|18558.48|18561.58|18561.58|18561.58|18561.58|18558.48|18558.48|0
1642601070000|2022-01-19 14:04:30|18558.48|18558.48|18558|18558|18558.48|18558.48|18555.81|18555.81|0
1642601080000|2022-01-19 14:04:40|18558.49|18558.49|18558.49|18558.49|18559.13|18559.13|18558.49|18558.49|0
1642601100000|2022-01-19 14:05:00|18557.74|18557.74|18554.99|18554.99|18557.74|18557.74|18554.99|18554.99|0
1642601110000|2022-01-19 14:05:10|18555.64|18555.64|18555.64|18555.64|18555.64|18555.64|18555.64|18555.64|0
1642601130000|2022-01-19 14:05:30|18558.56|18558.56|18554.99|18554.99|18558.56|18558.56|18552.54|18552.54|0
1642601150000|2022-01-19 14:05:50|18558.09|18558.09|18561.19|18561.19|18561.19|18561.19|18558.09|18558.09|0
1642601160000|2022-01-19 14:06:00|18564.28|18564.28|18564.28|18564.28|18564.28|18564.28|18564.28|18564.28|0
1642601180000|2022-01-19 14:06:20|18563.64|18563.64|18563.64|18563.64|18563.64|18563.64|18563.64|18563.64|0
1642601200000|2022-01-19 14:06:40|18564.28|18564.28|18564.28|18564.28|18564.28|18564.28|18564.28|18564.28|0
1642601210000|2022-01-19 14:06:50|18568.19|18568.19|18563.31|18563.31|18568.19|18568.19|18563.31|18563.31|0
1642601220000|2022-01-19 14:07:00|18563.8|18563.8|18566.48|18566.48|18570.81|18570.81|18563.8|18563.8|0
1642601240000|2022-01-19 14:07:20|18570.38|18570.38|18567.39|18567.39|18570.38|18570.38|18566.48|18566.48|0
1642601260000|2022-01-19 14:07:40|18569.83|18569.83|18567.88|18567.88|18569.83|18569.83|18567.39|18567.39|0
1642601270000|2022-01-19 14:07:50|18570.32|18570.32|18566.42|18566.42|18570.32|18570.32|18566.42|18566.42|0
1642601280000|2022-01-19 14:08:00|18567.88|18567.88|18575.71|18575.71|18577.17|18577.17|18567.88|18567.88|0
1642601300000|2022-01-19 14:08:20|18579.12|18579.12|18578.15|18578.15|18579.12|18579.12|18576.19|18576.19|0
1642601320000|2022-01-19 14:08:40|18579.61|18579.61|18578.32|18578.32|18579.78|18579.78|18576.68|18576.68|0
1642601330000|2022-01-19 14:08:50|18577.83|18577.83|18578.32|18578.32|18581.24|18581.24|18577.34|18577.34|0
1642601340000|2022-01-19 14:09:00|18575.22|18575.22|18578.68|18578.68|18581.12|18581.12|18575.22|18575.22|0
1642601350000|2022-01-19 14:09:10|18580.14|18580.14|18577.21|18577.21|18580.63|18580.63|18577.21|18577.21|0
1642601360000|2022-01-19 14:09:20|18578.68|18578.68|18576.72|18576.72|18578.68|18578.68|18576.72|18576.72|0
1642601370000|2022-01-19 14:09:30|18576.18|18576.18|18575.2|18575.2|18576.18|18576.18|18575.2|18575.2|0
1642601380000|2022-01-19 14:09:40|18575.84|18575.84|18575.84|18575.84|18575.84|18575.84|18575.84|18575.84|0
1642601390000|2022-01-19 14:09:50|18573.96|18573.96|18573.96|18573.96|18573.96|18573.96|18573.96|18573.96|0
1642601400000|2022-01-19 14:10:00|18572.83|18572.83|18572.83|18572.83|18572.83|18572.83|18572.83|18572.83|0
1642601410000|2022-01-19 14:10:10|18575.27|18575.27|18575.76|18575.76|18575.76|18575.76|18574.29|18574.29|0
1642601420000|2022-01-19 14:10:20|18576.25|18576.25|18573.32|18573.32|18576.25|18576.25|18573.32|18573.32|0
1642601430000|2022-01-19 14:10:30|18572.94|18572.94|18572.94|18572.94|18572.94|18572.94|18572.94|18572.94|0
1642601440000|2022-01-19 14:10:40|18575.38|18575.38|18572.94|18572.94|18575.87|18575.87|18572.94|18572.94|0
1642601450000|2022-01-19 14:10:50|18575.87|18575.87|18574.41|18574.41|18575.87|18575.87|18574.41|18574.41|0
1642601460000|2022-01-19 14:11:00|18572.45|18572.45|18571.1|18571.1|18574.52|18574.52|18571.1|18571.1|0
1642601480000|2022-01-19 14:11:20|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|18568.58|18568.58|0
1642601520000|2022-01-19 14:12:00|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|0
1642601550000|2022-01-19 14:12:30|18570.37|18570.37|18569.27|18569.27|18570.37|18570.37|18569.27|18569.27|0
1642601570000|2022-01-19 14:12:50|18569.91|18569.91|18569.91|18569.91|18569.91|18569.91|18569.91|18569.91|0
1642601580000|2022-01-19 14:13:00|18571.79|18571.79|18571.79|18571.79|18571.79|18571.79|18571.79|18571.79|0
1642601590000|2022-01-19 14:13:10|18571.42|18571.42|18574.23|18574.23|18574.23|18574.23|18571.15|18571.15|0
1642601620000|2022-01-19 14:13:40|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|18575.52|0
1642601630000|2022-01-19 14:13:50|18574.23|18574.23|18574.23|18574.23|18574.23|18574.23|18574.23|18574.23|0
1642601640000|2022-01-19 14:14:00|18573.59|18573.59|18573.59|18573.59|18573.59|18573.59|18573.59|18573.59|0
1642601650000|2022-01-19 14:14:10|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|0
1642601660000|2022-01-19 14:14:20|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|0
1642601670000|2022-01-19 14:14:30|18571.03|18571.03|18571.03|18571.03|18571.03|18571.03|18571.03|18571.03|0
1642601680000|2022-01-19 14:14:40|18570.48|18570.48|18567.38|18567.38|18570.48|18570.48|18567.38|18567.38|0
1642601690000|2022-01-19 14:14:50|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|0
1642601730000|2022-01-19 14:15:30|18573.34|18573.34|18571.87|18571.87|18573.34|18573.34|18569.92|18569.92|0
1642601740000|2022-01-19 14:15:40|18573.16|18573.16|18571.87|18571.87|18573.16|18573.16|18571.87|18571.87|0
1642601750000|2022-01-19 14:15:50|18572.51|18572.51|18569.92|18569.92|18572.85|18572.85|18569.92|18569.92|0
1642601760000|2022-01-19 14:16:00|18568.64|18568.64|18570.1|18570.1|18571.56|18571.56|18568.64|18568.64|0
1642601770000|2022-01-19 14:16:10|18568.64|18568.64|18569.39|18569.39|18569.39|18569.39|18568.64|18568.64|0
1642601780000|2022-01-19 14:16:20|18573.29|18573.29|18569.39|18569.39|18573.29|18573.29|18569.39|18569.39|0
1642601790000|2022-01-19 14:16:30|18569.01|18569.01|18566.16|18566.16|18570.06|18570.06|18566.16|18566.16|0
1642601800000|2022-01-19 14:16:40|18567.62|18567.62|18564.69|18564.69|18568.11|18568.11|18564.69|18564.69|0
1642601810000|2022-01-19 14:16:50|18561.59|18561.59|18560.84|18560.84|18561.59|18561.59|18560.47|18560.47|0
1642601830000|2022-01-19 14:17:10|18564.75|18564.75|18560.84|18560.84|18564.75|18564.75|18560.84|18560.84|0
1642601840000|2022-01-19 14:17:20|18560.35|18560.35|18562.79|18562.79|18562.79|18562.79|18560.35|18560.35|0
1642601850000|2022-01-19 14:17:30|18560.35|18560.35|18558.23|18558.23|18560.35|18560.35|18557.26|18557.26|0
1642601870000|2022-01-19 14:17:50|18560.19|18560.19|18560.19|18560.19|18560.19|18560.19|18560.19|18560.19|0
1642601880000|2022-01-19 14:18:00|18559.21|18559.21|18558.23|18558.23|18559.21|18559.21|18557.75|18557.75|0
1642601890000|2022-01-19 14:18:10|18558.78|18558.78|18558.78|18558.78|18558.78|18558.78|18558.78|18558.78|0
1642601900000|2022-01-19 14:18:20|18561.71|18561.71|18558.78|18558.78|18561.71|18561.71|18558.78|18558.78|0
1642601920000|2022-01-19 14:18:40|18552.59|18552.59|18552.1|18552.1|18552.59|18552.59|18552.1|18552.1|0
1642601950000|2022-01-19 14:19:10|18551.61|18551.61|18549.69|18549.69|18551.61|18551.61|18549.69|18549.69|0
1642601960000|2022-01-19 14:19:20|18551.61|18551.61|18551.61|18551.61|18551.61|18551.61|18551.61|18551.61|0
1642601980000|2022-01-19 14:19:40|18552.37|18552.37|18559.69|18559.69|18560.06|18560.06|18552.37|18552.37|0
1642601990000|2022-01-19 14:19:50|18556.59|18556.59|18556.59|18556.59|18556.59|18556.59|18556.59|18556.59|0
1642602000000|2022-01-19 14:20:00|18557.69|18557.69|18553.58|18553.58|18557.69|18557.69|18553.58|18553.58|0
1642602020000|2022-01-19 14:20:20|18556.02|18556.02|18560.41|18560.41|18561.39|18561.39|18556.02|18556.02|0
1642602030000|2022-01-19 14:20:30|18563.8|18563.8|18559.49|18559.49|18563.8|18563.8|18559.49|18559.49|0
1642602050000|2022-01-19 14:20:50|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|0
1642602060000|2022-01-19 14:21:00|18562.58|18562.58|18564.54|18564.54|18565.51|18565.51|18562.58|18562.58|0
1642602070000|2022-01-19 14:21:10|18563.56|18563.56|18567.79|18567.79|18568.54|18568.54|18563.56|18563.56|0
1642602080000|2022-01-19 14:21:20|18570.88|18570.88|18574.47|18574.47|18576.91|18576.91|18570.88|18570.88|0
1642602090000|2022-01-19 14:21:30|18579.15|18579.15|18579.53|18579.53|18579.53|18579.53|18579.15|18579.15|0
1642602100000|2022-01-19 14:21:40|18578.07|18578.07|18576.56|18576.56|18578.44|18578.44|18576.56|18576.56|0
1642602110000|2022-01-19 14:21:50|18577.54|18577.54|18576.79|18576.79|18577.54|18577.54|18576.79|18576.79|0
1642602120000|2022-01-19 14:22:00|18576.41|18576.41|18578.29|18578.29|18578.29|18578.29|18575.66|18575.66|0
1642602130000|2022-01-19 14:22:10|18576.41|18576.41|18573.31|18573.31|18576.41|18576.41|18573.31|18573.31|0
1642602170000|2022-01-19 14:22:50|18574.96|18574.96|18573.31|18573.31|18574.96|18574.96|18573.31|18573.31|0
1642602180000|2022-01-19 14:23:00|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|18570.22|0
1642602210000|2022-01-19 14:23:30|18569.57|18569.57|18569.57|18569.57|18569.57|18569.57|18569.57|18569.57|0
1642602240000|2022-01-19 14:24:00|18570.22|18570.22|18568.11|18568.11|18570.22|18570.22|18568.11|18568.11|0
1642602250000|2022-01-19 14:24:10|18569.76|18569.76|18566.06|18566.06|18569.76|18569.76|18566.06|18566.06|0
1642602260000|2022-01-19 14:24:20|18562.96|18562.96|18562.96|18562.96|18562.96|18562.96|18562.96|18562.96|0
1642602280000|2022-01-19 14:24:40|18566.06|18566.06|18565.57|18565.57|18566.06|18566.06|18565.57|18565.57|0
1642602290000|2022-01-19 14:24:50|18566.7|18566.7|18563.6|18563.6|18566.7|18566.7|18563.6|18563.6|0
1642602300000|2022-01-19 14:25:00|18564.73|18564.73|18564.73|18564.73|18564.73|18564.73|18564.73|18564.73|0
1642602340000|2022-01-19 14:25:40|18564.24|18564.24|18558.05|18558.05|18564.24|18564.24|18558.05|18558.05|0
1642602350000|2022-01-19 14:25:50|18556.58|18556.58|18556.58|18556.58|18556.58|18556.58|18556.58|18556.58|0
1642602380000|2022-01-19 14:26:20|18559.68|18559.68|18543.6|18543.6|18559.68|18559.68|18543.6|18543.6|0
1642602440000|2022-01-19 14:27:20|18546.69|18546.69|18548.16|18548.16|18549.62|18549.62|18546.69|18546.69|0
1642602450000|2022-01-19 14:27:30|18550.72|18550.72|18547.67|18547.67|18550.72|18550.72|18547.67|18547.67|0
1642602460000|2022-01-19 14:27:40|18552.8|18552.8|18553.35|18553.35|18554.63|18554.63|18552.8|18552.8|0
1642602470000|2022-01-19 14:27:50|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|0
1642602480000|2022-01-19 14:28:00|18550.25|18550.25|18550.25|18550.25|18550.25|18550.25|18550.25|18550.25|0
1642602490000|2022-01-19 14:28:10|18547.16|18547.16|18540.96|18540.96|18547.16|18547.16|18540.96|18540.96|0
1642602500000|2022-01-19 14:28:20|18537.87|18537.87|18539.75|18539.75|18539.75|18539.75|18537.87|18537.87|0
1642602530000|2022-01-19 14:28:50|18539|18539|18539|18539|18539|18539|18539|18539|0
1642602540000|2022-01-19 14:29:00|18540.13|18540.13|18540.13|18540.13|18540.13|18540.13|18540.13|18540.13|0
1642602550000|2022-01-19 14:29:10|18539.15|18539.15|18541.27|18541.27|18541.27|18541.27|18538.17|18538.17|0
1642602560000|2022-01-19 14:29:20|18540.29|18540.29|18539.32|18539.32|18540.29|18540.29|18539.32|18539.32|0
1642602570000|2022-01-19 14:29:30|18542.73|18542.73|18539.32|18539.32|18542.73|18542.73|18539.32|18539.32|0
1642602580000|2022-01-19 14:29:40|18538.83|18538.83|18540.29|18540.29|18540.78|18540.78|18538.83|18538.83|0
1642602590000|2022-01-19 14:29:50|18541.58|18541.58|18540.76|18540.76|18542.22|18542.22|18540.76|18540.76|0
1642602600000|2022-01-19 14:30:00|18538.87|18538.87|18532.76|18532.76|18539.36|18539.36|18522.79|18522.79|0
1642602610000|2022-01-19 14:30:10|18526.56|18526.56|18526.01|18526.01|18527.2|18527.2|18526.01|18526.01|0
1642602620000|2022-01-19 14:30:20|18525.04|18525.04|18520.96|18520.96|18525.04|18525.04|18520.96|18520.96|0
1642602630000|2022-01-19 14:30:30|18522.92|18522.92|18534.47|18534.47|18534.47|18534.47|18522.92|18522.92|0
1642602640000|2022-01-19 14:30:40|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|0
1642602650000|2022-01-19 14:30:50|18531.9|18531.9|18525.44|18525.44|18532.39|18532.39|18524.73|18524.73|0
1642602660000|2022-01-19 14:31:00|18519.25|18519.25|18518.76|18518.76|18522.34|18522.34|18518.76|18518.76|0
1642602670000|2022-01-19 14:31:10|18518.01|18518.01|18518.01|18518.01|18518.01|18518.01|18518.01|18518.01|0
1642602680000|2022-01-19 14:31:20|18511.81|18511.81|18505.3|18505.3|18511.81|18511.81|18505.3|18505.3|0
1642602690000|2022-01-19 14:31:30|18504.81|18504.81|18521.26|18521.26|18521.81|18521.81|18504.51|18504.51|0
1642602700000|2022-01-19 14:31:40|18523.19|18523.19|18535.26|18535.26|18535.26|18535.26|18523.19|18523.19|0
1642602710000|2022-01-19 14:31:50|18536.02|18536.02|18536.77|18536.77|18536.77|18536.77|18536.02|18536.02|0
1642602730000|2022-01-19 14:32:10|18536.02|18536.02|18536.02|18536.02|18536.02|18536.02|18536.02|18536.02|0
1642602740000|2022-01-19 14:32:20|18538.95|18538.95|18553.28|18553.28|18553.28|18553.28|18538.95|18538.95|0
1642602750000|2022-01-19 14:32:30|18552.8|18552.8|18551.82|18551.82|18552.8|18552.8|18551.82|18551.82|0
1642602760000|2022-01-19 14:32:40|18555.67|18555.67|18549.94|18549.94|18555.67|18555.67|18549.94|18549.94|0
1642602770000|2022-01-19 14:32:50|18552.87|18552.87|18563.64|18563.64|18566.54|18566.54|18550.45|18550.45|0
1642602780000|2022-01-19 14:33:00|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|0
1642602790000|2022-01-19 14:33:10|18562.46|18562.46|18563.11|18563.11|18563.11|18563.11|18562.46|18562.46|0
1642602800000|2022-01-19 14:33:20|18566.2|18566.2|18564.92|18564.92|18566.2|18566.2|18564.92|18564.92|0
1642602810000|2022-01-19 14:33:30|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|0
1642602820000|2022-01-19 14:33:40|18566.36|18566.36|18566.36|18566.36|18566.36|18566.36|18563.26|18563.26|0
1642602830000|2022-01-19 14:33:50|18560.16|18560.16|18560.16|18560.16|18560.16|18560.16|18560.16|18560.16|0
1642602840000|2022-01-19 14:34:00|18561.45|18561.45|18584.21|18584.21|18587.31|18587.31|18561.45|18561.45|0
1642602870000|2022-01-19 14:34:30|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|0
1642602890000|2022-01-19 14:34:50|18603.39|18603.39|18600.3|18600.3|18603.39|18603.39|18600.3|18600.3|0
1642602900000|2022-01-19 14:35:00|18606.49|18606.49|18615.69|18615.69|18615.69|18615.69|18606.49|18606.49|0
1642602910000|2022-01-19 14:35:10|18619.53|18619.53|18620.82|18620.82|18620.82|18620.82|18619.53|18619.53|0
1642602920000|2022-01-19 14:35:20|18636.9|18636.9|18636.9|18636.9|18636.9|18636.9|18636.9|18636.9|0
1642602930000|2022-01-19 14:35:30|18652.99|18652.99|18660.58|18660.58|18660.58|18660.58|18652.99|18652.99|0
1642602940000|2022-01-19 14:35:40|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|0
1642602950000|2022-01-19 14:35:50|18654.87|18654.87|18654.87|18654.87|18654.87|18654.87|18654.87|18654.87|0
1642602960000|2022-01-19 14:36:00|18653.41|18653.41|18650.84|18650.84|18656.5|18656.5|18650.84|18650.84|0
1642602970000|2022-01-19 14:36:10|18650.35|18650.35|18653.94|18653.94|18653.94|18653.94|18650.35|18650.35|0
1642603000000|2022-01-19 14:36:40|18654.49|18654.49|18662.73|18662.73|18662.73|18662.73|18654.49|18654.49|0
1642603010000|2022-01-19 14:36:50|18664.24|18664.24|18665.7|18665.7|18665.7|18665.7|18664.24|18664.24|0
1642603020000|2022-01-19 14:37:00|18662.6|18662.6|18658.53|18658.53|18662.6|18662.6|18658.53|18658.53|0
1642603030000|2022-01-19 14:37:10|18664.73|18664.73|18668.11|18668.11|18668.11|18668.11|18664.73|18664.73|0
1642603040000|2022-01-19 14:37:20|18661.92|18661.92|18660.79|18660.79|18661.92|18661.92|18660.79|18660.79|0
1642603050000|2022-01-19 14:37:30|18660.41|18660.41|18660.41|18660.41|18663.51|18663.51|18660.41|18660.41|0
1642603070000|2022-01-19 14:37:50|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|0
1642603080000|2022-01-19 14:38:00|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|0
1642603100000|2022-01-19 14:38:20|18660.79|18660.79|18669.44|18669.44|18673.18|18673.18|18660.79|18660.79|0
1642603110000|2022-01-19 14:38:30|18668.95|18668.95|18668.95|18668.95|18669.93|18669.93|18668.95|18668.95|0
1642603120000|2022-01-19 14:38:40|18669.44|18669.44|18669.44|18669.44|18669.44|18669.44|18669.44|18669.44|0
1642603130000|2022-01-19 14:38:50|18685.52|18685.52|18685.52|18685.52|18685.52|18685.52|18682.32|18682.32|0
1642603140000|2022-01-19 14:39:00|18684.55|18684.55|18687.64|18687.64|18687.64|18687.64|18684.55|18684.55|0
1642603150000|2022-01-19 14:39:10|18671.56|18671.56|18671.56|18671.56|18674.66|18674.66|18671.56|18671.56|0
1642603160000|2022-01-19 14:39:20|18674.85|18674.85|18681.04|18681.04|18681.04|18681.04|18674.85|18674.85|0
1642603170000|2022-01-19 14:39:30|18682.97|18682.97|18682.97|18682.97|18682.97|18682.97|18682.97|18682.97|0
1642603200000|2022-01-19 14:40:00|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|0
1642603210000|2022-01-19 14:40:10|18687.95|18687.95|18718.97|18718.97|18723.53|18723.53|18687.95|18687.95|0
1642603220000|2022-01-19 14:40:20|18716.53|18716.53|18716.53|18716.53|18716.53|18716.53|18716.53|18716.53|0
1642603230000|2022-01-19 14:40:30|18718.46|18718.46|18721.07|18721.07|18721.55|18721.55|18718.46|18718.46|0
1642603240000|2022-01-19 14:40:40|18720.58|18720.58|18720.09|18720.09|18720.58|18720.58|18719.6|18719.6|0
1642603250000|2022-01-19 14:40:50|18719.6|18719.6|18719.6|18719.6|18719.6|18719.6|18719.6|18719.6|0
1642603260000|2022-01-19 14:41:00|18722.7|18722.7|18722.7|18722.7|18725.63|18725.63|18722.7|18722.7|0
1642603270000|2022-01-19 14:41:10|18719.6|18719.6|18719.11|18719.11|18719.6|18719.6|18719.11|18719.11|0
1642603280000|2022-01-19 14:41:20|18722.21|18722.21|18720.82|18720.82|18725.14|18725.14|18720.82|18720.82|0
1642603290000|2022-01-19 14:41:30|18720.33|18720.33|18720.33|18720.33|18720.33|18720.33|18720.33|18720.33|0
1642603300000|2022-01-19 14:41:40|18717.23|18717.23|18716.74|18716.74|18719.18|18719.18|18716.74|18716.74|0
1642603310000|2022-01-19 14:41:50|18716.26|18716.26|18714.97|18714.97|18716.26|18716.26|18714.97|18714.97|0
1642603320000|2022-01-19 14:42:00|18719.36|18719.36|18716.93|18716.93|18719.36|18719.36|18716.93|18716.93|0
1642603330000|2022-01-19 14:42:10|18733.01|18733.01|18739.61|18739.61|18739.61|18739.61|18733.01|18733.01|0
1642603350000|2022-01-19 14:42:30|18723.52|18723.52|18722.39|18722.39|18723.52|18723.52|18722.39|18722.39|0
1642603360000|2022-01-19 14:42:40|18724.34|18724.34|18722.88|18722.88|18724.34|18724.34|18722.88|18722.88|0
1642603370000|2022-01-19 14:42:50|18721.6|18721.6|18720.09|18720.09|18721.6|18721.6|18720.09|18720.09|0
1642603380000|2022-01-19 14:43:00|18720.58|18720.58|18713.41|18713.41|18720.58|18720.58|18713.41|18713.41|0
1642603390000|2022-01-19 14:43:10|18714.39|18714.39|18699.71|18699.71|18714.39|18714.39|18699.71|18699.71|0
1642603400000|2022-01-19 14:43:20|18696.62|18696.62|18696.62|18696.62|18696.62|18696.62|18696.62|18696.62|0
1642603430000|2022-01-19 14:43:50|18695.98|18695.98|18692.24|18692.24|18695.98|18695.98|18692.24|18692.24|0
1642603440000|2022-01-19 14:44:00|18695.33|18695.33|18695.33|18695.33|18695.33|18695.33|18695.33|18695.33|0
1642603450000|2022-01-19 14:44:10|18697.77|18697.77|18695.33|18695.33|18697.77|18697.77|18695.33|18695.33|0
1642603460000|2022-01-19 14:44:20|18727.5|18727.5|18735.61|18735.61|18736.71|18736.71|18727.5|18727.5|0
1642603470000|2022-01-19 14:44:30|18736.89|18736.89|18736.89|18736.89|18736.89|18736.89|18736.89|18736.89|0
1642603490000|2022-01-19 14:44:50|18735.8|18735.8|18735.8|18735.8|18735.8|18735.8|18735.8|18735.8|0
1642603500000|2022-01-19 14:45:00|18736.77|18736.77|18742.97|18742.97|18742.97|18742.97|18736.77|18736.77|0
1642603510000|2022-01-19 14:45:10|18744.47|18744.47|18750.06|18750.06|18750.7|18750.7|18744.47|18744.47|0
1642603520000|2022-01-19 14:45:20|18753.16|18753.16|18749.83|18749.83|18753.16|18753.16|18749.83|18749.83|0
1642603530000|2022-01-19 14:45:30|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|18752.93|0
1642603550000|2022-01-19 14:45:50|18755.37|18755.37|18755.37|18755.37|18757.32|18757.32|18755.37|18755.37|0
1642603560000|2022-01-19 14:46:00|18754.99|18754.99|18755.54|18755.54|18755.54|18755.54|18754.99|18754.99|0
1642603570000|2022-01-19 14:46:10|18755.06|18755.06|18754.57|18754.57|18755.06|18755.06|18754.57|18754.57|0
1642603580000|2022-01-19 14:46:20|18760.76|18760.76|18756.69|18756.69|18760.76|18760.76|18756.69|18756.69|0
1642603610000|2022-01-19 14:46:50|18756.14|18756.14|18756.14|18756.14|18756.14|18756.14|18756.14|18756.14|0
1642603620000|2022-01-19 14:47:00|18759.24|18759.24|18748.48|18748.48|18759.24|18759.24|18748.48|18748.48|0
1642603630000|2022-01-19 14:47:10|18749.95|18749.95|18756.14|18756.14|18756.14|18756.14|18749.95|18749.95|0
1642603640000|2022-01-19 14:47:20|18755.65|18755.65|18755.65|18755.65|18755.65|18755.65|18755.65|18755.65|0
1642603650000|2022-01-19 14:47:30|18754.19|18754.19|18754.19|18754.19|18754.19|18754.19|18754.19|18754.19|0
1642603670000|2022-01-19 14:47:50|18751.09|18751.09|18751.09|18751.09|18751.09|18751.09|18751.09|18751.09|0
1642603700000|2022-01-19 14:48:20|18753.66|18753.66|18753.66|18753.66|18753.66|18753.66|18753.66|18753.66|0
1642603710000|2022-01-19 14:48:30|18750.56|18750.56|18750.56|18750.56|18750.56|18750.56|18750.56|18750.56|0
1642603720000|2022-01-19 14:48:40|18766.65|18766.65|18766.65|18766.65|18766.65|18766.65|18766.65|18766.65|0
1642603740000|2022-01-19 14:49:00|18766|18766|18758.84|18758.84|18766|18766|18758.84|18758.84|0
1642603760000|2022-01-19 14:49:20|18758.19|18758.19|18759.48|18759.48|18759.48|18759.48|18758.19|18758.19|0
1642603770000|2022-01-19 14:49:30|18758.93|18758.93|18760.03|18760.03|18760.57|18760.57|18758.93|18758.93|0
1642603790000|2022-01-19 14:49:50|18759.38|18759.38|18753.19|18753.19|18759.38|18759.38|18753.19|18753.19|0
1642603800000|2022-01-19 14:50:00|18747|18747|18750.56|18750.56|18753.19|18753.19|18747|18747|0
1642603810000|2022-01-19 14:50:10|18748.36|18748.36|18746.69|18746.69|18748.36|18748.36|18746.69|18746.69|0
1642603820000|2022-01-19 14:50:20|18743.59|18743.59|18741.15|18741.15|18743.59|18743.59|18741.15|18741.15|0
1642603830000|2022-01-19 14:50:30|18744.25|18744.25|18744.25|18744.25|18744.25|18744.25|18744.25|18744.25|0
1642603840000|2022-01-19 14:50:40|18747.34|18747.34|18747.34|18747.34|18747.34|18747.34|18747.34|18747.34|0
1642603850000|2022-01-19 14:50:50|18744.25|18744.25|18744.25|18744.25|18744.25|18744.25|18744.25|18744.25|0
1642603870000|2022-01-19 14:51:10|18745.71|18745.71|18741.48|18741.48|18745.71|18745.71|18741.48|18741.48|0
1642603880000|2022-01-19 14:51:20|18740.84|18740.84|18738.92|18738.92|18740.84|18740.84|18738.92|18738.92|0
1642603890000|2022-01-19 14:51:30|18737.45|18737.45|18736.48|18736.48|18737.45|18737.45|18736.48|18736.48|0
1642603900000|2022-01-19 14:51:40|18735.99|18735.99|18733.2|18733.2|18735.99|18735.99|18732.4|18732.4|0
1642603910000|2022-01-19 14:51:50|18735.15|18735.15|18733.87|18733.87|18735.15|18735.15|18733.87|18733.87|0
1642603920000|2022-01-19 14:52:00|18731.92|18731.92|18730.28|18730.28|18737.28|18737.28|18730.28|18730.28|0
1642603930000|2022-01-19 14:52:10|18729.79|18729.79|18720.02|18720.02|18735.5|18735.5|18716.92|18716.92|0
1642603940000|2022-01-19 14:52:20|18718.73|18718.73|18712.54|18712.54|18718.73|18718.73|18712.54|18712.54|0
1642603950000|2022-01-19 14:52:30|18709.44|18709.44|18705.11|18705.11|18709.44|18709.44|18705.11|18705.11|0
1642603960000|2022-01-19 14:52:40|18707.67|18707.67|18707.67|18707.67|18707.67|18707.67|18707.67|18707.67|0
1642603970000|2022-01-19 14:52:50|18713.87|18713.87|18713.87|18713.87|18713.87|18713.87|18713.87|18713.87|0
1642603980000|2022-01-19 14:53:00|18713.38|18713.38|18718.67|18718.67|18718.67|18718.67|18713.38|18713.38|0
1642603990000|2022-01-19 14:53:10|18716.47|18716.47|18712.16|18712.16|18716.47|18716.47|18712.16|18712.16|0
1642604000000|2022-01-19 14:53:20|18705.97|18705.97|18705.97|18705.97|18705.97|18705.97|18705.97|18705.97|0
1642604020000|2022-01-19 14:53:40|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|0
1642604040000|2022-01-19 14:54:00|18702.39|18702.39|18692.49|18692.49|18702.39|18702.39|18686.3|18686.3|0
1642604070000|2022-01-19 14:54:30|18694|18694|18700.19|18700.19|18700.19|18700.19|18694|18694|0
1642604090000|2022-01-19 14:54:50|18702.12|18702.12|18702.12|18702.12|18702.12|18702.12|18702.12|18702.12|0
1642604100000|2022-01-19 14:55:00|18705.53|18705.53|18688.59|18688.59|18705.53|18705.53|18687.49|18687.49|0
1642604120000|2022-01-19 14:55:20|18691.69|18691.69|18691.69|18691.69|18691.69|18691.69|18691.69|18691.69|0
1642604130000|2022-01-19 14:55:30|18689.12|18689.12|18663.47|18663.47|18691.56|18691.56|18663.47|18663.47|0
1642604140000|2022-01-19 14:55:40|18669.66|18669.66|18663.47|18663.47|18669.66|18669.66|18663.47|18663.47|0
1642604150000|2022-01-19 14:55:50|18660.37|18660.37|18660.37|18660.37|18663.47|18663.47|18657.27|18657.27|0
1642604160000|2022-01-19 14:56:00|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|0
1642604170000|2022-01-19 14:56:10|18661.32|18661.32|18668.27|18668.27|18668.27|18668.27|18661.32|18661.32|0
1642604180000|2022-01-19 14:56:20|18652.18|18652.18|18652.18|18652.18|18652.18|18652.18|18652.18|18652.18|0
1642604190000|2022-01-19 14:56:30|18651.54|18651.54|18651.54|18651.54|18651.54|18651.54|18651.54|18651.54|0
1642604200000|2022-01-19 14:56:40|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|0
1642604220000|2022-01-19 14:57:00|18657.07|18657.07|18657.07|18657.07|18657.07|18657.07|18657.07|18657.07|0
1642604230000|2022-01-19 14:57:10|18653.98|18653.98|18657.07|18657.07|18657.07|18657.07|18653.98|18653.98|0
1642604240000|2022-01-19 14:57:20|18653.98|18653.98|18653.98|18653.98|18653.98|18653.98|18653.98|18653.98|0
1642604250000|2022-01-19 14:57:30|18650.88|18650.88|18650.88|18650.88|18653.98|18653.98|18650.88|18650.88|0
1642604260000|2022-01-19 14:57:40|18649.6|18649.6|18649.6|18649.6|18649.6|18649.6|18649.6|18649.6|0
1642604270000|2022-01-19 14:57:50|18655.79|18655.79|18658.89|18658.89|18658.89|18658.89|18655.79|18655.79|0
1642604280000|2022-01-19 14:58:00|18652.69|18652.69|18658.89|18658.89|18658.89|18658.89|18652.69|18652.69|0
1642604290000|2022-01-19 14:58:10|18655.79|18655.79|18646.5|18646.5|18655.79|18655.79|18646.5|18646.5|0
1642604300000|2022-01-19 14:58:20|18644.58|18644.58|18644.58|18644.58|18644.58|18644.58|18644.58|18644.58|0
1642604310000|2022-01-19 14:58:30|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|0
1642604320000|2022-01-19 14:58:40|18666.86|18666.86|18666.86|18666.86|18666.86|18666.86|18666.86|18666.86|0
1642604330000|2022-01-19 14:58:50|18669.95|18669.95|18663.76|18663.76|18669.95|18669.95|18663.76|18663.76|0
1642604350000|2022-01-19 14:59:10|18665.26|18665.26|18676.48|18676.48|18676.48|18676.48|18665.26|18665.26|0
1642604360000|2022-01-19 14:59:20|18677.98|18677.98|18677.61|18677.61|18677.98|18677.98|18677.61|18677.61|0
1642604370000|2022-01-19 14:59:30|18674.51|18674.51|18674.51|18674.51|18674.51|18674.51|18674.51|18674.51|0
1642604380000|2022-01-19 14:59:40|18677.61|18677.61|18674.51|18674.51|18677.61|18677.61|18674.51|18674.51|0
1642604400000|2022-01-19 15:00:00|18677.61|18677.61|18679.56|18679.56|18679.56|18679.56|18677.61|18677.61|0
1642604420000|2022-01-19 15:00:20|18680.11|18680.11|18681.21|18681.21|18681.21|18681.21|18680.11|18680.11|0
1642604430000|2022-01-19 15:00:30|18678.11|18678.11|18669.96|18669.96|18681.21|18681.21|18669.96|18669.96|0
1642604440000|2022-01-19 15:00:40|18673.17|18673.17|18679.36|18679.36|18679.36|18679.36|18673.17|18673.17|0
1642604450000|2022-01-19 15:00:50|18676.27|18676.27|18673.17|18673.17|18676.27|18676.27|18670.08|18670.08|0
1642604460000|2022-01-19 15:01:00|18679.36|18679.36|18679.36|18679.36|18679.36|18679.36|18679.36|18679.36|0
1642604480000|2022-01-19 15:01:20|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|0
1642604500000|2022-01-19 15:01:40|18686.05|18686.05|18682.95|18682.95|18686.05|18686.05|18682.95|18682.95|0
1642604510000|2022-01-19 15:01:50|18689.14|18689.14|18686.05|18686.05|18689.14|18689.14|18686.05|18686.05|0
1642604520000|2022-01-19 15:02:00|18687.02|18687.02|18690.12|18690.12|18690.12|18690.12|18687.02|18687.02|0
1642604530000|2022-01-19 15:02:10|18693.22|18693.22|18698.26|18698.26|18698.26|18698.26|18693.22|18693.22|0
1642604540000|2022-01-19 15:02:20|18699.72|18699.72|18701.35|18701.35|18701.35|18701.35|18699.72|18699.72|0
1642604560000|2022-01-19 15:02:40|18701.99|18701.99|18701.35|18701.35|18701.99|18701.99|18701.35|18701.35|0
1642604580000|2022-01-19 15:03:00|18704.45|18704.45|18704.45|18704.45|18704.45|18704.45|18704.45|18704.45|0
1642604590000|2022-01-19 15:03:10|18701.35|18701.35|18704.1|18704.1|18704.1|18704.1|18701.35|18701.35|0
1642604600000|2022-01-19 15:03:20|18706.84|18706.84|18707.39|18707.39|18707.39|18707.39|18706.84|18706.84|0
1642604610000|2022-01-19 15:03:30|18707.93|18707.93|18707.93|18707.93|18707.93|18707.93|18707.93|18707.93|0
1642604620000|2022-01-19 15:03:40|18724.02|18724.02|18733.66|18733.66|18733.66|18733.66|18724.02|18724.02|0
1642604630000|2022-01-19 15:03:50|18732.56|18732.56|18740.87|18740.87|18740.87|18740.87|18732.56|18732.56|0
1642604640000|2022-01-19 15:04:00|18741.25|18741.25|18735.05|18735.05|18741.25|18741.25|18735.05|18735.05|0
1642604650000|2022-01-19 15:04:10|18734.68|18734.68|18738.94|18738.94|18740.87|18740.87|18734.68|18734.68|0
1642604670000|2022-01-19 15:04:30|18742.04|18742.04|18744.6|18744.6|18744.6|18744.6|18742.04|18742.04|0
1642604700000|2022-01-19 15:05:00|18744.05|18744.05|18746.07|18746.07|18746.07|18746.07|18743.5|18743.5|0
1642604710000|2022-01-19 15:05:10|18755.36|18755.36|18755.36|18755.36|18755.36|18755.36|18755.36|18755.36|0
1642604730000|2022-01-19 15:05:30|18771.45|18771.45|18783.97|18783.97|18783.97|18783.97|18771.45|18771.45|0
1642604740000|2022-01-19 15:05:40|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|0
1642604770000|2022-01-19 15:06:10|18785.77|18785.77|18788.87|18788.87|18788.87|18788.87|18785.77|18785.77|0
1642604790000|2022-01-19 15:06:30|18795.06|18795.06|18795.52|18795.52|18798.45|18798.45|18795.06|18795.06|0
1642604800000|2022-01-19 15:06:40|18792.31|18792.31|18792.96|18792.96|18792.96|18792.96|18792.31|18792.31|0
1642604830000|2022-01-19 15:07:10|18794.42|18794.42|18800.61|18800.61|18800.61|18800.61|18794.42|18794.42|0
1642604850000|2022-01-19 15:07:30|18803.71|18803.71|18803.71|18803.71|18803.71|18803.71|18803.71|18803.71|0
1642604870000|2022-01-19 15:07:50|18806.81|18806.81|18806.81|18806.81|18806.81|18806.81|18806.81|18806.81|0
1642604880000|2022-01-19 15:08:00|18809.9|18809.9|18815.57|18815.57|18815.57|18815.57|18809.9|18809.9|0
1642604890000|2022-01-19 15:08:10|18814.1|18814.1|18820.3|18820.3|18820.3|18820.3|18814.1|18814.1|0
1642604900000|2022-01-19 15:08:20|18822.74|18822.74|18819.81|18819.81|18822.74|18822.74|18819.81|18819.81|0
1642604910000|2022-01-19 15:08:30|18818.52|18818.52|18818.52|18818.52|18818.52|18818.52|18818.52|18818.52|0
1642604920000|2022-01-19 15:08:40|18818.04|18818.04|18819.5|18819.5|18819.5|18819.5|18818.04|18818.04|0
1642604930000|2022-01-19 15:08:50|18818.86|18818.86|18817.05|18817.05|18818.86|18818.86|18815.76|18815.76|0
1642604950000|2022-01-19 15:09:10|18820.14|18820.14|18816.07|18816.07|18820.14|18820.14|18816.07|18816.07|0
1642604960000|2022-01-19 15:09:20|18819.17|18819.17|18814.79|18814.79|18819.17|18819.17|18814.79|18814.79|0
1642604970000|2022-01-19 15:09:30|18816.74|18816.74|18808.53|18808.53|18816.74|18816.74|18808.53|18808.53|0
1642604980000|2022-01-19 15:09:40|18807.44|18807.44|18803.85|18803.85|18807.92|18807.92|18800.75|18800.75|0
1642604990000|2022-01-19 15:09:50|18800.75|18800.75|18800.75|18800.75|18800.75|18800.75|18800.75|18800.75|0
1642605000000|2022-01-19 15:10:00|18799.78|18799.78|18790.49|18790.49|18799.78|18799.78|18790.49|18790.49|0
1642605010000|2022-01-19 15:10:10|18789.21|18789.21|18784.18|18784.18|18789.85|18789.85|18784.18|18784.18|0
1642605020000|2022-01-19 15:10:20|18784.67|18784.67|18784.1|18784.1|18787.11|18787.11|18781.66|18781.66|0
1642605030000|2022-01-19 15:10:30|18781.66|18781.66|18782|18782|18783.46|18783.46|18780.38|18780.38|0
1642605040000|2022-01-19 15:10:40|18781.51|18781.51|18783.28|18783.28|18783.28|18783.28|18781.51|18781.51|0
1642605050000|2022-01-19 15:10:50|18782.79|18782.79|18777.08|18777.08|18783.28|18783.28|18777.08|18777.08|0
1642605060000|2022-01-19 15:11:00|18780.18|18780.18|18775.16|18775.16|18780.18|18780.18|18775.16|18775.16|0
1642605070000|2022-01-19 15:11:10|18776.62|18776.62|18775.16|18775.16|18776.62|18776.62|18775.16|18775.16|0
1642605080000|2022-01-19 15:11:20|18776.44|18776.44|18785.73|18785.73|18785.73|18785.73|18776.44|18776.44|0
1642605090000|2022-01-19 15:11:30|18782.64|18782.64|18783.92|18783.92|18785.38|18785.38|18782.64|18782.64|0
1642605100000|2022-01-19 15:11:40|18782.64|18782.64|18776.44|18776.44|18782.64|18782.64|18776.44|18776.44|0
1642605110000|2022-01-19 15:11:50|18778.39|18778.39|18779.04|18779.04|18779.04|18779.04|18778.39|18778.39|0
1642605120000|2022-01-19 15:12:00|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|0
1642605140000|2022-01-19 15:12:20|18784.59|18784.59|18783.12|18783.12|18784.59|18784.59|18783.12|18783.12|0
1642605150000|2022-01-19 15:12:30|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|0
1642605160000|2022-01-19 15:12:40|18782.7|18782.7|18788.32|18788.32|18788.32|18788.32|18782.7|18782.7|0
1642605170000|2022-01-19 15:12:50|18791.41|18791.41|18791.41|18791.41|18791.41|18791.41|18791.41|18791.41|0
1642605180000|2022-01-19 15:13:00|18790.44|18790.44|18789.95|18789.95|18791.41|18791.41|18789.95|18789.95|0
1642605190000|2022-01-19 15:13:10|18791.83|18791.83|18789.38|18789.38|18792.58|18792.58|18789.38|18789.38|0
1642605200000|2022-01-19 15:13:20|18790.13|18790.13|18790.13|18790.13|18790.13|18790.13|18790.13|18790.13|0
1642605210000|2022-01-19 15:13:30|18787.03|18787.03|18783.94|18783.94|18787.03|18787.03|18783.94|18783.94|0
1642605230000|2022-01-19 15:13:50|18780.84|18780.84|18780.84|18780.84|18780.84|18780.84|18780.84|18780.84|0
1642605240000|2022-01-19 15:14:00|18780.35|18780.35|18779.8|18779.8|18780.35|18780.35|18779.31|18779.31|0
1642605250000|2022-01-19 15:14:10|18778.83|18778.83|18770.33|18770.33|18778.83|18778.83|18769.84|18769.84|0
1642605260000|2022-01-19 15:14:20|18767.59|18767.59|18767.59|18767.59|18767.59|18767.59|18767.59|18767.59|0
1642605270000|2022-01-19 15:14:30|18770.69|18770.69|18773.78|18773.78|18773.78|18773.78|18770.69|18770.69|0
1642605280000|2022-01-19 15:14:40|18773.29|18773.29|18775.57|18775.57|18778.32|18778.32|18773.29|18773.29|0
1642605290000|2022-01-19 15:14:50|18775.08|18775.08|18775.68|18775.68|18775.68|18775.68|18773.8|18773.8|0
1642605300000|2022-01-19 15:15:00|18776.32|18776.32|18777.5|18777.5|18777.5|18777.5|18773.76|18773.76|0
1642605310000|2022-01-19 15:15:10|18776.85|18776.85|18774.9|18774.9|18779.05|18779.05|18771.67|18771.67|0
1642605320000|2022-01-19 15:15:20|18775.99|18775.99|18776.63|18776.63|18776.63|18776.63|18775.99|18775.99|0
1642605330000|2022-01-19 15:15:30|18778.56|18778.56|18779.73|18779.73|18781.01|18781.01|18777.92|18777.92|0
1642605340000|2022-01-19 15:15:40|18776.63|18776.63|18775.99|18775.99|18776.63|18776.63|18775.99|18775.99|0
1642605350000|2022-01-19 15:15:50|18775.35|18775.35|18771.61|18771.61|18775.35|18775.35|18771.61|18771.61|0
1642605360000|2022-01-19 15:16:00|18768.52|18768.52|18770.48|18770.48|18774.71|18774.71|18768.52|18768.52|0
1642605370000|2022-01-19 15:16:10|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|0
1642605380000|2022-01-19 15:16:20|18788.49|18788.49|18792.23|18792.23|18792.23|18792.23|18785.4|18785.4|0
1642605390000|2022-01-19 15:16:30|18789.14|18789.14|18794.16|18794.16|18794.65|18794.65|18789.14|18789.14|0
1642605400000|2022-01-19 15:16:40|18790.95|18790.95|18787.85|18787.85|18790.95|18790.95|18787.85|18787.85|0
1642605410000|2022-01-19 15:16:50|18784.76|18784.76|18781.66|18781.66|18784.76|18784.76|18781.66|18781.66|0
1642605420000|2022-01-19 15:17:00|18781.17|18781.17|18785.4|18785.4|18785.4|18785.4|18781.17|18781.17|0
1642605430000|2022-01-19 15:17:10|18784.3|18784.3|18779.74|18779.74|18784.3|18784.3|18779.74|18779.74|0
1642605440000|2022-01-19 15:17:20|18779.1|18779.1|18779.1|18779.1|18779.1|18779.1|18779.1|18779.1|0
1642605450000|2022-01-19 15:17:30|18778.46|18778.46|18781.93|18781.93|18781.93|18781.93|18778.46|18778.46|0
1642605460000|2022-01-19 15:17:40|18778.83|18778.83|18785.03|18785.03|18785.03|18785.03|18778.83|18778.83|0
1642605470000|2022-01-19 15:17:50|18781.93|18781.93|18781.93|18781.93|18781.93|18781.93|18781.93|18781.93|0
1642605480000|2022-01-19 15:18:00|18785.03|18785.03|18787.06|18787.06|18787.06|18787.06|18785.03|18785.03|0
1642605490000|2022-01-19 15:18:10|18790.82|18790.82|18785.27|18785.27|18790.82|18790.82|18783.99|18783.99|0
1642605500000|2022-01-19 15:18:20|18784.3|18784.3|18783.66|18783.66|18784.3|18784.3|18783.66|18783.66|0
1642605510000|2022-01-19 15:18:30|18780.56|18780.56|18779.92|18779.92|18780.56|18780.56|18779.92|18779.92|0
1642605520000|2022-01-19 15:18:40|18783.01|18783.01|18783.01|18783.01|18783.01|18783.01|18783.01|18783.01|0
1642605530000|2022-01-19 15:18:50|18786.11|18786.11|18786.11|18786.11|18786.11|18786.11|18786.11|18786.11|0
1642605540000|2022-01-19 15:19:00|18787.39|18787.39|18794.73|18794.73|18794.73|18794.73|18786.15|18786.15|0
1642605550000|2022-01-19 15:19:10|18791.63|18791.63|18791.14|18791.14|18791.63|18791.63|18791.14|18791.14|0
1642605560000|2022-01-19 15:19:20|18792.43|18792.43|18790.3|18790.3|18793.4|18793.4|18790.3|18790.3|0
1642605580000|2022-01-19 15:19:40|18784.11|18784.11|18787.21|18787.21|18787.21|18787.21|18784.11|18784.11|0
1642605590000|2022-01-19 15:19:50|18790.3|18790.3|18786.08|18786.08|18790.3|18790.3|18782.23|18782.23|0
1642605600000|2022-01-19 15:20:00|18786.72|18786.72|18786.72|18786.72|18786.72|18786.72|18786.72|18786.72|0
1642605620000|2022-01-19 15:20:20|18786.35|18786.35|18784.09|18784.09|18786.35|18786.35|18784.09|18784.09|0
1642605640000|2022-01-19 15:20:40|18780.99|18780.99|18780.44|18780.44|18780.99|18780.99|18780.44|18780.44|0
1642605650000|2022-01-19 15:20:50|18779.8|18779.8|18779.8|18779.8|18779.8|18779.8|18779.8|18779.8|0
1642605660000|2022-01-19 15:21:00|18782.9|18782.9|18782.9|18782.9|18782.9|18782.9|18782.9|18782.9|0
1642605670000|2022-01-19 15:21:10|18783.65|18783.65|18788.52|18788.52|18788.52|18788.52|18783.65|18783.65|0
1642605680000|2022-01-19 15:21:20|18791.62|18791.62|18791.99|18791.99|18791.99|18791.99|18791.62|18791.62|0
1642605690000|2022-01-19 15:21:30|18792.74|18792.74|18792.74|18792.74|18792.74|18792.74|18792.74|18792.74|0
1642605700000|2022-01-19 15:21:40|18792.1|18792.1|18793.2|18793.2|18793.2|18793.2|18792.1|18792.1|0
1642605740000|2022-01-19 15:22:20|18792.1|18792.1|18793.23|18793.23|18793.23|18793.23|18792.1|18792.1|0
1642605750000|2022-01-19 15:22:30|18790.13|18790.13|18787.04|18787.04|18790.13|18790.13|18787.04|18787.04|0
1642605760000|2022-01-19 15:22:40|18783.94|18783.94|18785.45|18785.45|18785.45|18785.45|18783.94|18783.94|0
1642605790000|2022-01-19 15:23:10|18782.35|18782.35|18785.93|18785.93|18785.93|18785.93|18782.35|18782.35|0
1642605800000|2022-01-19 15:23:20|18782.35|18782.35|18788.32|18788.32|18788.32|18788.32|18781.37|18781.37|0
1642605810000|2022-01-19 15:23:30|18787.68|18787.68|18782.66|18782.66|18787.68|18787.68|18782.66|18782.66|0
1642605820000|2022-01-19 15:23:40|18781.19|18781.19|18785.27|18785.27|18785.27|18785.27|18780.71|18780.71|0
1642605830000|2022-01-19 15:23:50|18782.17|18782.17|18783.81|18783.81|18783.81|18783.81|18782.17|18782.17|0
1642605840000|2022-01-19 15:24:00|18784.3|18784.3|18776|18776|18784.3|18784.3|18776|18776|0
1642605850000|2022-01-19 15:24:10|18775.52|18775.52|18769.36|18769.36|18775.52|18775.52|18769.32|18769.32|0
1642605860000|2022-01-19 15:24:20|18770.01|18770.01|18768.12|18768.12|18770.49|18770.49|18768.12|18768.12|0
1642605870000|2022-01-19 15:24:30|18768.61|18768.61|18768.61|18768.61|18768.61|18768.61|18768.61|18768.61|0
1642605880000|2022-01-19 15:24:40|18771.71|18771.71|18766.66|18766.66|18771.71|18771.71|18766.66|18766.66|0
1642605890000|2022-01-19 15:24:50|18765.69|18765.69|18765.69|18765.69|18765.69|18765.69|18765.69|18765.69|0
1642605900000|2022-01-19 15:25:00|18767.15|18767.15|18765.69|18765.69|18767.15|18767.15|18765.69|18765.69|0
1642605910000|2022-01-19 15:25:10|18767.64|18767.64|18765.69|18765.69|18767.64|18767.64|18765.69|18765.69|0
1642605920000|2022-01-19 15:25:20|18766.17|18766.17|18769.27|18769.27|18769.27|18769.27|18766.17|18766.17|0
1642605930000|2022-01-19 15:25:30|18772.37|18772.37|18768.78|18768.78|18772.37|18772.37|18768.78|18768.78|0
1642605940000|2022-01-19 15:25:40|18768.29|18768.29|18768.29|18768.29|18768.29|18768.29|18768.29|18768.29|0
1642605950000|2022-01-19 15:25:50|18765.11|18765.11|18765.11|18765.11|18765.11|18765.11|18765.11|18765.11|0
1642605960000|2022-01-19 15:26:00|18768.21|18768.21|18768.76|18768.76|18771.3|18771.3|18768.21|18768.21|0
1642605970000|2022-01-19 15:26:10|18765.66|18765.66|18765.17|18765.17|18768.76|18768.76|18765.17|18765.17|0
1642605980000|2022-01-19 15:26:20|18766.64|18766.64|18760.45|18760.45|18766.64|18766.64|18760.45|18760.45|0
1642605990000|2022-01-19 15:26:30|18757.35|18757.35|18760.45|18760.45|18760.45|18760.45|18757.35|18757.35|0
1642606000000|2022-01-19 15:26:40|18763.54|18763.54|18760.45|18760.45|18763.54|18763.54|18760.45|18760.45|0
1642606010000|2022-01-19 15:26:50|18759.9|18759.9|18761.4|18761.4|18761.4|18761.4|18759.9|18759.9|0
1642606020000|2022-01-19 15:27:00|18760.12|18760.12|18767.6|18767.6|18767.6|18767.6|18760.12|18760.12|0
1642606030000|2022-01-19 15:27:10|18767.97|18767.97|18767.97|18767.97|18767.97|18767.97|18767.97|18767.97|0
1642606050000|2022-01-19 15:27:30|18770.9|18770.9|18770.9|18770.9|18770.9|18770.9|18770.9|18770.9|0
1642606060000|2022-01-19 15:27:40|18774|18774|18770.9|18770.9|18774|18774|18770.9|18770.9|0
1642606070000|2022-01-19 15:27:50|18774|18774|18767.81|18767.81|18774|18774|18767.81|18767.81|0
1642606080000|2022-01-19 15:28:00|18767.26|18767.26|18767.26|18767.26|18767.26|18767.26|18767.26|18767.26|0
1642606090000|2022-01-19 15:28:10|18764.16|18764.16|18764.16|18764.16|18767.26|18767.26|18764.16|18764.16|0
1642606100000|2022-01-19 15:28:20|18761.06|18761.06|18763.61|18763.61|18764.16|18764.16|18761.06|18761.06|0
1642606110000|2022-01-19 15:28:30|18760.51|18760.51|18755.45|18755.45|18760.51|18760.51|18754.32|18754.32|0
1642606120000|2022-01-19 15:28:40|18758.55|18758.55|18762.29|18762.29|18765.38|18765.38|18755.45|18755.45|0
1642606130000|2022-01-19 15:28:50|18761.53|18761.53|18758.44|18758.44|18761.53|18761.53|18758.44|18758.44|0
1642606140000|2022-01-19 15:29:00|18759.94|18759.94|18759.94|18759.94|18759.94|18759.94|18759.94|18759.94|0
1642606150000|2022-01-19 15:29:10|18763.04|18763.04|18766.13|18766.13|18766.13|18766.13|18763.04|18763.04|0
1642606160000|2022-01-19 15:29:20|18767.11|18767.11|18773.3|18773.3|18773.3|18773.3|18767.11|18767.11|0
1642606170000|2022-01-19 15:29:30|18770.21|18770.21|18772.21|18772.21|18773.3|18773.3|18770.21|18770.21|0
1642606180000|2022-01-19 15:29:40|18770.92|18770.92|18764.62|18764.62|18770.92|18770.92|18764.62|18764.62|0
1642606190000|2022-01-19 15:29:50|18766.57|18766.57|18766.57|18766.57|18769.67|18769.67|18763.47|18763.47|0
1642606200000|2022-01-19 15:30:00|18763.47|18763.47|18764.76|18764.76|18764.76|18764.76|18763.47|18763.47|0
1642606210000|2022-01-19 15:30:10|18761.66|18761.66|18760.38|18760.38|18761.66|18761.66|18760.38|18760.38|0
1642606220000|2022-01-19 15:30:20|18761.35|18761.35|18764.45|18764.45|18764.45|18764.45|18761.35|18761.35|0
1642606230000|2022-01-19 15:30:30|18767.55|18767.55|18767.55|18767.55|18767.55|18767.55|18767.55|18767.55|0
1642606240000|2022-01-19 15:30:40|18783.63|18783.63|18786.73|18786.73|18786.73|18786.73|18783.63|18783.63|0
1642606250000|2022-01-19 15:30:50|18784.09|18784.09|18783.56|18783.56|18784.09|18784.09|18781|18781|0
1642606260000|2022-01-19 15:31:00|18785.07|18785.07|18781.68|18781.68|18785.07|18785.07|18781.68|18781.68|0
1642606270000|2022-01-19 15:31:10|18779.42|18779.42|18779.42|18779.42|18785.62|18785.62|18779.42|18779.42|0
1642606280000|2022-01-19 15:31:20|18778.88|18778.88|18778.88|18778.88|18778.88|18778.88|18778.88|18778.88|0
1642606290000|2022-01-19 15:31:30|18777.9|18777.9|18773.63|18773.63|18778.54|18778.54|18772.35|18772.35|0
1642606310000|2022-01-19 15:31:50|18776.73|18776.73|18776.73|18776.73|18776.73|18776.73|18776.73|18776.73|0
1642606320000|2022-01-19 15:32:00|18773.63|18773.63|18772.99|18772.99|18776.09|18776.09|18769.89|18769.89|0
1642606330000|2022-01-19 15:32:10|18769.89|18769.89|18772.01|18772.01|18772.01|18772.01|18768.92|18768.92|0
1642606340000|2022-01-19 15:32:20|18768.92|18768.92|18752.83|18752.83|18768.92|18768.92|18752.34|18752.34|0
1642606350000|2022-01-19 15:32:30|18755.93|18755.93|18752.83|18752.83|18755.93|18755.93|18752.83|18752.83|0
1642606360000|2022-01-19 15:32:40|18750.88|18750.88|18770.06|18770.06|18770.06|18770.06|18750.88|18750.88|0
1642606370000|2022-01-19 15:32:50|18766.97|18766.97|18770.06|18770.06|18770.06|18770.06|18766.97|18766.97|0
1642606380000|2022-01-19 15:33:00|18772.01|18772.01|18770.73|18770.73|18772.01|18772.01|18770.73|18770.73|0
1642606400000|2022-01-19 15:33:20|18769.45|18769.45|18772.54|18772.54|18772.54|18772.54|18766.35|18766.35|0
1642606410000|2022-01-19 15:33:30|18769.45|18769.45|18769.45|18769.45|18769.45|18769.45|18769.45|18769.45|0
1642606430000|2022-01-19 15:33:50|18772.54|18772.54|18772.54|18772.54|18772.54|18772.54|18772.54|18772.54|0
1642606440000|2022-01-19 15:34:00|18775.93|18775.93|18775.93|18775.93|18775.93|18775.93|18775.93|18775.93|0
1642606450000|2022-01-19 15:34:10|18779.03|18779.03|18782.6|18782.6|18782.6|18782.6|18779.03|18779.03|0
1642606460000|2022-01-19 15:34:20|18779.5|18779.5|18779.5|18779.5|18779.5|18779.5|18779.5|18779.5|0
1642606470000|2022-01-19 15:34:30|18782.6|18782.6|18783.35|18783.35|18783.35|18783.35|18782.6|18782.6|0
1642606480000|2022-01-19 15:34:40|18782.8|18782.8|18782.13|18782.13|18784.09|18784.09|18782.13|18782.13|0
1642606500000|2022-01-19 15:35:00|18785.23|18785.23|18785.23|18785.23|18788.33|18788.33|18785.23|18785.23|0
1642606510000|2022-01-19 15:35:10|18782.13|18782.13|18780.67|18780.67|18782.6|18782.6|18779.5|18779.5|0
1642606520000|2022-01-19 15:35:20|18783.77|18783.77|18783.77|18783.77|18783.77|18783.77|18783.77|18783.77|0
1642606540000|2022-01-19 15:35:40|18786.86|18786.86|18786.86|18786.86|18786.86|18786.86|18786.86|18786.86|0
1642606550000|2022-01-19 15:35:50|18777.57|18777.57|18779.01|18779.01|18779.39|18779.39|18777.57|18777.57|0
1642606560000|2022-01-19 15:36:00|18775.92|18775.92|18772.82|18772.82|18775.92|18775.92|18769.72|18769.72|0
1642606570000|2022-01-19 15:36:10|18775.92|18775.92|18772.82|18772.82|18775.92|18775.92|18772.82|18772.82|0
1642606580000|2022-01-19 15:36:20|18775.92|18775.92|18772.82|18772.82|18775.92|18775.92|18772.82|18772.82|0
1642606620000|2022-01-19 15:37:00|18775.92|18775.92|18775.92|18775.92|18775.92|18775.92|18775.92|18775.92|0
1642606640000|2022-01-19 15:37:20|18779.01|18779.01|18779.01|18779.01|18782.11|18782.11|18779.01|18779.01|0
1642606650000|2022-01-19 15:37:30|18782.22|18782.22|18781.58|18781.58|18782.22|18782.22|18781.58|18781.58|0
1642606660000|2022-01-19 15:37:40|18781.95|18781.95|18781.95|18781.95|18781.95|18781.95|18781.95|18781.95|0
1642606670000|2022-01-19 15:37:50|18785.05|18785.05|18782.5|18782.5|18785.05|18785.05|18781.95|18781.95|0
1642606680000|2022-01-19 15:38:00|18779.41|18779.41|18782.5|18782.5|18782.5|18782.5|18776.31|18776.31|0
1642606690000|2022-01-19 15:38:10|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|0
1642606710000|2022-01-19 15:38:30|18778.77|18778.77|18775.67|18775.67|18778.77|18778.77|18775.67|18775.67|0
1642606730000|2022-01-19 15:38:50|18775.12|18775.12|18778.22|18778.22|18778.22|18778.22|18775.12|18775.12|0
1642606740000|2022-01-19 15:39:00|18775.12|18775.12|18775.12|18775.12|18775.12|18775.12|18772.02|18772.02|0
1642606750000|2022-01-19 15:39:10|18772.02|18772.02|18772.02|18772.02|18772.02|18772.02|18772.02|18772.02|0
1642606760000|2022-01-19 15:39:20|18770.1|18770.1|18743.44|18743.44|18770.1|18770.1|18743.44|18743.44|0
1642606780000|2022-01-19 15:39:40|18746.54|18746.54|18746.54|18746.54|18746.54|18746.54|18746.54|18746.54|0
1642606790000|2022-01-19 15:39:50|18749.63|18749.63|18746.54|18746.54|18749.63|18749.63|18746.54|18746.54|0
1642606820000|2022-01-19 15:40:20|18752.73|18752.73|18755.83|18755.83|18755.83|18755.83|18752.73|18752.73|0
1642606830000|2022-01-19 15:40:30|18758.92|18758.92|18758.92|18758.92|18758.92|18758.92|18758.92|18758.92|0
1642606850000|2022-01-19 15:40:50|18760.05|18760.05|18763.9|18763.9|18763.9|18763.9|18760.05|18760.05|0
1642606860000|2022-01-19 15:41:00|18766.16|18766.16|18768.73|18768.73|18769.37|18769.37|18766.16|18766.16|0
1642606870000|2022-01-19 15:41:10|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|0
1642606880000|2022-01-19 15:41:20|18774.28|18774.28|18777.37|18777.37|18777.37|18777.37|18774.28|18774.28|0
1642606890000|2022-01-19 15:41:30|18780.58|18780.58|18780.58|18780.58|18780.58|18780.58|18780.58|18780.58|0
1642606900000|2022-01-19 15:41:40|18783.68|18783.68|18783.68|18783.68|18783.68|18783.68|18783.68|18783.68|0
1642606910000|2022-01-19 15:41:50|18784.23|18784.23|18784.23|18784.23|18784.23|18784.23|18784.23|18784.23|0
1642606940000|2022-01-19 15:42:20|18783.47|18783.47|18783.47|18783.47|18783.47|18783.47|18783.47|18783.47|0
1642606950000|2022-01-19 15:42:30|18784.6|18784.6|18779.85|18779.85|18784.98|18784.98|18779.85|18779.85|0
1642606980000|2022-01-19 15:43:00|18786.04|18786.04|18789.8|18789.8|18789.8|18789.8|18786.04|18786.04|0
1642606990000|2022-01-19 15:43:10|18794.4|18794.4|18795.15|18795.15|18795.15|18795.15|18794.4|18794.4|0
1642607000000|2022-01-19 15:43:20|18794.4|18794.4|18794.4|18794.4|18794.4|18794.4|18794.4|18794.4|0
1642607010000|2022-01-19 15:43:30|18794.95|18794.95|18794.95|18794.95|18794.95|18794.95|18794.95|18794.95|0
1642607020000|2022-01-19 15:43:40|18796.08|18796.08|18794.43|18794.43|18796.08|18796.08|18794.43|18794.43|0
1642607040000|2022-01-19 15:44:00|18797.06|18797.06|18799.77|18799.77|18804.37|18804.37|18797.06|18797.06|0
1642607050000|2022-01-19 15:44:10|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|0
1642607060000|2022-01-19 15:44:20|18797.42|18797.42|18797.42|18797.42|18797.42|18797.42|18797.42|18797.42|0
1642607070000|2022-01-19 15:44:30|18794.33|18794.33|18785.04|18785.04|18794.33|18794.33|18785.04|18785.04|0
1642607080000|2022-01-19 15:44:40|18786.96|18786.96|18786.96|18786.96|18786.96|18786.96|18786.96|18786.96|0
1642607100000|2022-01-19 15:45:00|18780.77|18780.77|18771.48|18771.48|18783.87|18783.87|18771.48|18771.48|0
1642607110000|2022-01-19 15:45:10|18770.35|18770.35|18779.26|18779.26|18779.26|18779.26|18769.97|18769.97|0
1642607120000|2022-01-19 15:45:20|18782.47|18782.47|18782.47|18782.47|18782.47|18782.47|18782.47|18782.47|0
1642607130000|2022-01-19 15:45:30|18788.67|18788.67|18788.67|18788.67|18788.67|18788.67|18788.67|18788.67|0
1642607140000|2022-01-19 15:45:40|18785.57|18785.57|18785.57|18785.57|18785.57|18785.57|18785.57|18785.57|0
1642607150000|2022-01-19 15:45:50|18786.32|18786.32|18785.19|18785.19|18786.32|18786.32|18785.19|18785.19|0
1642607160000|2022-01-19 15:46:00|18784.55|18784.55|18777.72|18777.72|18784.55|18784.55|18777.72|18777.72|0
1642607170000|2022-01-19 15:46:10|18774.62|18774.62|18774.62|18774.62|18777.72|18777.72|18774.62|18774.62|0
1642607180000|2022-01-19 15:46:20|18773.98|18773.98|18782.72|18782.72|18782.72|18782.72|18773.43|18773.43|0
1642607190000|2022-01-19 15:46:30|18784.64|18784.64|18784.64|18784.64|18784.64|18784.64|18784.64|18784.64|0
1642607280000|2022-01-19 15:48:00|18790.84|18790.84|18787.1|18787.1|18790.84|18790.84|18787.1|18787.1|0
1642607300000|2022-01-19 15:48:20|18788.98|18788.98|18788.98|18788.98|18788.98|18788.98|18788.98|18788.98|0
1642607310000|2022-01-19 15:48:30|18787.06|18787.06|18787.06|18787.06|18787.06|18787.06|18787.06|18787.06|0
1642607330000|2022-01-19 15:48:50|18790.15|18790.15|18784.24|18784.24|18790.15|18790.15|18784.24|18784.24|0
1642607340000|2022-01-19 15:49:00|18787.34|18787.34|18787.72|18787.72|18787.72|18787.72|18787.34|18787.34|0
1642607350000|2022-01-19 15:49:10|18784.62|18784.62|18790.13|18790.13|18790.13|18790.13|18784.62|18784.62|0
1642607360000|2022-01-19 15:49:20|18793.22|18793.22|18793.22|18793.22|18793.22|18793.22|18793.22|18793.22|0
1642607380000|2022-01-19 15:49:40|18797.07|18797.07|18799.3|18799.3|18799.3|18799.3|18797.07|18797.07|0
1642607390000|2022-01-19 15:49:50|18797.8|18797.8|18799.72|18799.72|18799.72|18799.72|18797.8|18797.8|0
1642607410000|2022-01-19 15:50:10|18798.22|18798.22|18797.57|18797.57|18798.22|18798.22|18796.82|18796.82|0
1642607440000|2022-01-19 15:50:40|18803.77|18803.77|18800.67|18800.67|18803.77|18803.77|18800.67|18800.67|0
1642607450000|2022-01-19 15:50:50|18798.75|18798.75|18798.75|18798.75|18798.75|18798.75|18798.75|18798.75|0
1642607470000|2022-01-19 15:51:10|18797.46|18797.46|18793.82|18793.82|18797.46|18797.46|18793.82|18793.82|0
1642607510000|2022-01-19 15:51:50|18790.61|18790.61|18790.61|18790.61|18790.61|18790.61|18790.61|18790.61|0
1642607520000|2022-01-19 15:52:00|18789.48|18789.48|18786.09|18786.09|18789.48|18789.48|18786.09|18786.09|0
1642607530000|2022-01-19 15:52:10|18783|18783|18783|18783|18783|18783|18783|18783|0
1642607540000|2022-01-19 15:52:20|18784.92|18784.92|18784.92|18784.92|18784.92|18784.92|18784.92|18784.92|0
1642607600000|2022-01-19 15:53:20|18786.05|18786.05|18789.15|18789.15|18789.15|18789.15|18786.05|18786.05|0
1642607610000|2022-01-19 15:53:30|18786.05|18786.05|18788.52|18788.52|18788.52|18788.52|18786.05|18786.05|0
1642607630000|2022-01-19 15:53:50|18785.96|18785.96|18782.86|18782.86|18785.96|18785.96|18782.86|18782.86|0
1642607690000|2022-01-19 15:54:50|18782.22|18782.22|18777.29|18777.29|18782.22|18782.22|18777.29|18777.29|0
1642607700000|2022-01-19 15:55:00|18776.8|18776.8|18776.31|18776.31|18776.8|18776.8|18776.31|18776.31|0
1642607750000|2022-01-19 15:55:50|18775.67|18775.67|18777.73|18777.73|18777.73|18777.73|18775.67|18775.67|0
1642607760000|2022-01-19 15:56:00|18777.35|18777.35|18779.16|18779.16|18780.45|18780.45|18777.35|18777.35|0
1642607800000|2022-01-19 15:56:40|18782.26|18782.26|18782.26|18782.26|18782.26|18782.26|18782.26|18782.26|0
1642607830000|2022-01-19 15:57:10|18782.75|18782.75|18782.75|18782.75|18782.75|18782.75|18782.75|18782.75|0
1642607870000|2022-01-19 15:57:50|18785.84|18785.84|18785.84|18785.84|18785.84|18785.84|18785.84|18785.84|0
1642607880000|2022-01-19 15:58:00|18789.61|18789.61|18789.61|18789.61|18789.61|18789.61|18789.61|18789.61|0
1642607890000|2022-01-19 15:58:10|18792.7|18792.7|18791.73|18791.73|18792.7|18792.7|18791.73|18791.73|0
1642607900000|2022-01-19 15:58:20|18791.09|18791.09|18787.99|18787.99|18791.09|18791.09|18787.99|18787.99|0
1642607920000|2022-01-19 15:58:40|18791.09|18791.09|18791.09|18791.09|18791.09|18791.09|18791.09|18791.09|0
1642607930000|2022-01-19 15:58:50|18791.46|18791.46|18791.46|18791.46|18791.46|18791.46|18791.46|18791.46|0
1642607950000|2022-01-19 15:59:10|18794.03|18794.03|18794.03|18794.03|18794.03|18794.03|18794.03|18794.03|0
1642607970000|2022-01-19 15:59:30|18795.13|18795.13|18795.13|18795.13|18795.13|18795.13|18795.13|18795.13|0
1642607980000|2022-01-19 15:59:40|18798.22|18798.22|18798.22|18798.22|18798.22|18798.22|18798.22|18798.22|0
1642607990000|2022-01-19 15:59:50|18797.67|18797.67|18796.39|18796.39|18797.67|18797.67|18796.39|18796.39|0
1642608000000|2022-01-19 16:00:00|18795.64|18795.64|18795.26|18795.26|18795.64|18795.64|18795.26|18795.26|0
1642608020000|2022-01-19 16:00:20|18795.64|18795.64|18795.64|18795.64|18795.64|18795.64|18795.64|18795.64|0
1642608030000|2022-01-19 16:00:30|18795|18795|18798.09|18798.09|18798.09|18798.09|18795|18795|0
1642608050000|2022-01-19 16:00:50|18802.59|18802.59|18802.59|18802.59|18802.59|18802.59|18802.59|18802.59|0
1642608060000|2022-01-19 16:01:00|18805.51|18805.51|18805.51|18805.51|18805.51|18805.51|18805.51|18805.51|0
1642608080000|2022-01-19 16:01:20|18806.27|18806.27|18814.09|18814.09|18814.09|18814.09|18804.8|18804.8|0
1642608090000|2022-01-19 16:01:30|18811|18811|18809.07|18809.07|18812.12|18812.12|18809.07|18809.07|0
1642608100000|2022-01-19 16:01:40|18810.35|18810.35|18810.51|18810.51|18811|18811|18810.35|18810.35|0
1642608110000|2022-01-19 16:01:50|18811|18811|18814.09|18814.09|18814.09|18814.09|18811|18811|0
1642608120000|2022-01-19 16:02:00|18813.54|18813.54|18813.75|18813.75|18813.75|18813.75|18812.99|18812.99|0
1642608140000|2022-01-19 16:02:20|18813.37|18813.37|18811.49|18811.49|18813.37|18813.37|18811.49|18811.49|0
1642608160000|2022-01-19 16:02:40|18812.62|18812.62|18812.62|18812.62|18812.62|18812.62|18812.62|18812.62|0
1642608170000|2022-01-19 16:02:50|18815.71|18815.71|18818.81|18818.81|18818.81|18818.81|18815.71|18815.71|0
1642608180000|2022-01-19 16:03:00|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|0
1642608190000|2022-01-19 16:03:10|18816.86|18816.86|18818.32|18818.32|18818.32|18818.32|18816.86|18816.86|0
1642608200000|2022-01-19 16:03:20|18817.68|18817.68|18820.25|18820.25|18820.25|18820.25|18817.68|18817.68|0
1642608210000|2022-01-19 16:03:30|18819.5|18819.5|18817.84|18817.84|18819.5|18819.5|18817.84|18817.84|0
1642608220000|2022-01-19 16:03:40|18818.21|18818.21|18818.21|18818.21|18818.21|18818.21|18818.21|18818.21|0
1642608230000|2022-01-19 16:03:50|18815.12|18815.12|18815.12|18815.12|18815.12|18815.12|18815.12|18815.12|0
1642608240000|2022-01-19 16:04:00|18814.74|18814.74|18814.74|18814.74|18814.74|18814.74|18814.74|18814.74|0
1642608260000|2022-01-19 16:04:20|18816.39|18816.39|18816.39|18816.39|18816.39|18816.39|18816.39|18816.39|0
1642608290000|2022-01-19 16:04:50|18817.89|18817.89|18817.89|18817.89|18817.89|18817.89|18817.89|18817.89|0
1642608300000|2022-01-19 16:05:00|18819.84|18819.84|18815.97|18815.97|18821.96|18821.96|18815.97|18815.97|0
1642608330000|2022-01-19 16:05:30|18812.87|18812.87|18813.84|18813.84|18813.84|18813.84|18812.87|18812.87|0
1642608340000|2022-01-19 16:05:40|18811.41|18811.41|18808.31|18808.31|18811.41|18811.41|18808.31|18808.31|0
1642608350000|2022-01-19 16:05:50|18810.75|18810.75|18815.97|18815.97|18815.97|18815.97|18810.75|18810.75|0
1642608360000|2022-01-19 16:06:00|18816.94|18816.94|18816.94|18816.94|18816.94|18816.94|18816.94|18816.94|0
1642608370000|2022-01-19 16:06:10|18823.13|18823.13|18820.04|18820.04|18823.13|18823.13|18820.04|18820.04|0
1642608400000|2022-01-19 16:06:40|18823.13|18823.13|18824.79|18824.79|18824.79|18824.79|18823.13|18823.13|0
1642608420000|2022-01-19 16:07:00|18826.68|18826.68|18828.18|18828.18|18828.18|18828.18|18826.68|18826.68|0
1642608430000|2022-01-19 16:07:10|18830.06|18830.06|18830.61|18830.61|18830.61|18830.61|18830.06|18830.06|0
1642608440000|2022-01-19 16:07:20|18833.71|18833.71|18848.29|18848.29|18848.29|18848.29|18832.2|18832.2|0
1642608450000|2022-01-19 16:07:30|18846.41|18846.41|18846.41|18846.41|18846.41|18846.41|18846.41|18846.41|0
1642608470000|2022-01-19 16:07:50|18845.28|18845.28|18845.28|18845.28|18845.28|18845.28|18845.28|18845.28|0
1642608480000|2022-01-19 16:08:00|18842.18|18842.18|18842.18|18842.18|18842.18|18842.18|18842.18|18842.18|0
1642608490000|2022-01-19 16:08:10|18843.31|18843.31|18847.45|18847.45|18847.45|18847.45|18843.31|18843.31|0
1642608500000|2022-01-19 16:08:20|18850.55|18850.55|18850.55|18850.55|18850.55|18850.55|18850.55|18850.55|0
1642608510000|2022-01-19 16:08:30|18847.45|18847.45|18847.45|18847.45|18850.55|18850.55|18847.45|18847.45|0
1642608530000|2022-01-19 16:08:50|18850.55|18850.55|18849.79|18849.79|18851.3|18851.3|18849.79|18849.79|0
1642608540000|2022-01-19 16:09:00|18846.7|18846.7|18848.16|18848.16|18848.16|18848.16|18846.7|18846.7|0
1642608560000|2022-01-19 16:09:20|18849.67|18849.67|18849.67|18849.67|18849.67|18849.67|18849.67|18849.67|0
1642608580000|2022-01-19 16:09:40|18852.76|18852.76|18854.35|18854.35|18855.86|18855.86|18852.76|18852.76|0
1642608590000|2022-01-19 16:09:50|18851.26|18851.26|18852.72|18852.72|18855.16|18855.16|18851.26|18851.26|0
1642608600000|2022-01-19 16:10:00|18849.62|18849.62|18852.01|18852.01|18852.5|18852.5|18849.4|18849.4|0
1642608610000|2022-01-19 16:10:10|18848.91|18848.91|18848.91|18848.91|18848.91|18848.91|18848.91|18848.91|0
1642608620000|2022-01-19 16:10:20|18850.38|18850.38|18849.4|18849.4|18850.86|18850.86|18848.91|18848.91|0
1642608630000|2022-01-19 16:10:30|18848.91|18848.91|18852.01|18852.01|18853.47|18853.47|18848.91|18848.91|0
1642608640000|2022-01-19 16:10:40|18853.96|18853.96|18852.01|18852.01|18853.96|18853.96|18852.01|18852.01|0
1642608650000|2022-01-19 16:10:50|18855.11|18855.11|18859.18|18859.18|18861.13|18861.13|18852.01|18852.01|0
1642608660000|2022-01-19 16:11:00|18860.68|18860.68|18857.65|18857.65|18862.15|18862.15|18857.1|18857.1|0
1642608670000|2022-01-19 16:11:10|18857.16|18857.16|18862.34|18862.34|18862.34|18862.34|18857.16|18857.16|0
1642608680000|2022-01-19 16:11:20|18863.8|18863.8|18862.34|18862.34|18863.8|18863.8|18862.34|18862.34|0
1642608690000|2022-01-19 16:11:30|18861.69|18861.69|18861.69|18861.69|18861.69|18861.69|18861.69|18861.69|0
1642608700000|2022-01-19 16:11:40|18864.79|18864.79|18864.79|18864.79|18864.79|18864.79|18864.79|18864.79|0
1642608710000|2022-01-19 16:11:50|18861.69|18861.69|18862.24|18862.24|18862.24|18862.24|18861.69|18861.69|0
1642608720000|2022-01-19 16:12:00|18864.19|18864.19|18865.32|18865.32|18865.32|18865.32|18864.19|18864.19|0
1642608730000|2022-01-19 16:12:10|18868.42|18868.42|18868.42|18868.42|18868.42|18868.42|18868.42|18868.42|0
1642608780000|2022-01-19 16:13:00|18867.29|18867.29|18867.29|18867.29|18867.29|18867.29|18867.29|18867.29|0
1642608790000|2022-01-19 16:13:10|18864.19|18864.19|18864.19|18864.19|18864.19|18864.19|18864.19|18864.19|0
1642608810000|2022-01-19 16:13:30|18864.84|18864.84|18861.1|18861.1|18864.84|18864.84|18861.1|18861.1|0
1642608820000|2022-01-19 16:13:40|18858|18858|18858|18858|18858|18858|18858|18858|0
1642608830000|2022-01-19 16:13:50|18857.45|18857.45|18858.2|18858.2|18858.2|18858.2|18857.45|18857.45|0
1642608840000|2022-01-19 16:14:00|18859.3|18859.3|18858.17|18858.17|18859.3|18859.3|18856.21|18856.21|0
1642608850000|2022-01-19 16:14:10|18858.66|18858.66|18859|18859|18859|18859|18857.04|18857.04|0
1642608860000|2022-01-19 16:14:20|18857.53|18857.53|18858.4|18858.4|18858.4|18858.4|18855.91|18855.91|0
1642608870000|2022-01-19 16:14:30|18856.47|18856.47|18857.75|18857.75|18857.75|18857.75|18856.47|18856.47|0
1642608880000|2022-01-19 16:14:40|18860.85|18860.85|18860.85|18860.85|18860.85|18860.85|18860.85|18860.85|0
1642608900000|2022-01-19 16:15:00|18863.95|18863.95|18863.46|18863.46|18865.34|18865.34|18863.46|18863.46|0
1642608910000|2022-01-19 16:15:10|18862.97|18862.97|18868.75|18868.75|18868.75|18868.75|18862.97|18862.97|0
1642608920000|2022-01-19 16:15:20|18871.84|18871.84|18873.52|18873.52|18873.52|18873.52|18871.84|18871.84|0
1642608930000|2022-01-19 16:15:30|18875.17|18875.17|18878.26|18878.26|18878.26|18878.26|18875.17|18875.17|0
1642608940000|2022-01-19 16:15:40|18877.71|18877.71|18881.74|18881.74|18881.74|18881.74|18877.71|18877.71|0
1642608950000|2022-01-19 16:15:50|18882.23|18882.23|18885.44|18885.44|18885.44|18885.44|18882.23|18882.23|0
1642608960000|2022-01-19 16:16:00|18884.95|18884.95|18886.42|18886.42|18886.42|18886.42|18884.95|18884.95|0
1642608970000|2022-01-19 16:16:10|18884.95|18884.95|18886.05|18886.05|18886.05|18886.05|18884.95|18884.95|0
1642608980000|2022-01-19 16:16:20|18887.33|18887.33|18886.2|18886.2|18887.33|18887.33|18886.2|18886.2|0
1642608990000|2022-01-19 16:16:30|18885.72|18885.72|18885.72|18885.72|18885.72|18885.72|18885.72|18885.72|0
1642609000000|2022-01-19 16:16:40|18885.23|18885.23|18885.23|18885.23|18885.23|18885.23|18885.23|18885.23|0
1642609010000|2022-01-19 16:16:50|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|0
1642609020000|2022-01-19 16:17:00|18885.78|18885.78|18888.87|18888.87|18888.87|18888.87|18885.78|18885.78|0
1642609030000|2022-01-19 16:17:10|18888.39|18888.39|18894.03|18894.03|18894.03|18894.03|18887.84|18887.84|0
1642609040000|2022-01-19 16:17:20|18892.38|18892.38|18892.38|18892.38|18892.38|18892.38|18892.38|18892.38|0
1642609050000|2022-01-19 16:17:30|18893.67|18893.67|18893.67|18893.67|18893.67|18893.67|18893.67|18893.67|0
1642609060000|2022-01-19 16:17:40|18896.76|18896.76|18893.67|18893.67|18896.76|18896.76|18887.48|18887.48|0
1642609070000|2022-01-19 16:17:50|18891.74|18891.74|18891.74|18891.74|18891.74|18891.74|18891.74|18891.74|0
1642609080000|2022-01-19 16:18:00|18892.87|18892.87|18889.78|18889.78|18892.87|18892.87|18889.78|18889.78|0
1642609090000|2022-01-19 16:18:10|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|0
1642609110000|2022-01-19 16:18:30|18886.19|18886.19|18870.11|18870.11|18886.19|18886.19|18870.11|18870.11|0
1642609140000|2022-01-19 16:19:00|18868.98|18868.98|18871.32|18871.32|18871.32|18871.32|18868.22|18868.22|0
1642609150000|2022-01-19 16:19:10|18870.94|18870.94|18867.05|18867.05|18872.07|18872.07|18867.05|18867.05|0
1642609160000|2022-01-19 16:19:20|18868.03|18868.03|18867.51|18867.51|18869.95|18869.95|18867.51|18867.51|0
1642609170000|2022-01-19 16:19:30|18869.02|18869.02|18869.02|18869.02|18872.12|18872.12|18869.02|18869.02|0
1642609180000|2022-01-19 16:19:40|18872.12|18872.12|18875.76|18875.76|18876.31|18876.31|18872.12|18872.12|0
1642609190000|2022-01-19 16:19:50|18872.66|18872.66|18872.66|18872.66|18872.66|18872.66|18872.66|18872.66|0
1642609200000|2022-01-19 16:20:00|18869.57|18869.57|18869.57|18869.57|18869.57|18869.57|18869.57|18869.57|0
1642609210000|2022-01-19 16:20:10|18868.28|18868.28|18868.28|18868.28|18868.28|18868.28|18868.28|18868.28|0
1642609230000|2022-01-19 16:20:30|18868.93|18868.93|18865.19|18865.19|18868.93|18868.93|18865.19|18865.19|0
1642609240000|2022-01-19 16:20:40|18865.83|18865.83|18865.83|18865.83|18865.83|18865.83|18865.83|18865.83|0
1642609250000|2022-01-19 16:20:50|18881.91|18881.91|18865.45|18865.45|18881.91|18881.91|18865.45|18865.45|0
1642609260000|2022-01-19 16:21:00|18865.08|18865.08|18881.65|18881.65|18881.65|18881.65|18865.08|18865.08|0
1642609270000|2022-01-19 16:21:10|18878.55|18878.55|18878.55|18878.55|18878.55|18878.55|18878.55|18878.55|0
1642609290000|2022-01-19 16:21:30|18877.27|18877.27|18877.27|18877.27|18877.27|18877.27|18877.27|18877.27|0
1642609300000|2022-01-19 16:21:40|18876.63|18876.63|18879.72|18879.72|18879.72|18879.72|18876.63|18876.63|0
1642609320000|2022-01-19 16:22:00|18881.23|18881.23|18883.82|18883.82|18883.82|18883.82|18881.23|18881.23|0
1642609330000|2022-01-19 16:22:10|18885.33|18885.33|18883.74|18883.74|18886.83|18886.83|18883.74|18883.74|0
1642609340000|2022-01-19 16:22:20|18886.83|18886.83|18886.83|18886.83|18886.83|18886.83|18886.83|18886.83|0
1642609360000|2022-01-19 16:22:40|18889.93|18889.93|18893.03|18893.03|18893.03|18893.03|18889.93|18889.93|0
1642609370000|2022-01-19 16:22:50|18889.93|18889.93|18888.16|18888.16|18889.93|18889.93|18888.16|18888.16|0
1642609380000|2022-01-19 16:23:00|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|0
1642609390000|2022-01-19 16:23:10|18886.15|18886.15|18887.12|18887.12|18887.12|18887.12|18886.15|18886.15|0
1642609400000|2022-01-19 16:23:20|18886.48|18886.48|18886.48|18886.48|18886.48|18886.48|18886.48|18886.48|0
1642609410000|2022-01-19 16:23:30|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|0
1642609440000|2022-01-19 16:24:00|18886.48|18886.48|18878.36|18878.36|18886.48|18886.48|18878.36|18878.36|0
1642609450000|2022-01-19 16:24:10|18876.1|18876.1|18875.54|18875.54|18876.1|18876.1|18874.82|18874.82|0
1642609460000|2022-01-19 16:24:20|18875.17|18875.17|18875.17|18875.17|18875.17|18875.17|18875.17|18875.17|0
1642609500000|2022-01-19 16:25:00|18874.04|18874.04|18874.04|18874.04|18874.04|18874.04|18873.55|18873.55|0
1642609510000|2022-01-19 16:25:10|18874.53|18874.53|18874.53|18874.53|18874.53|18874.53|18874.53|18874.53|0
1642609520000|2022-01-19 16:25:20|18873.24|18873.24|18873.24|18873.24|18873.24|18873.24|18873.24|18873.24|0
1642609530000|2022-01-19 16:25:30|18871.96|18871.96|18870.86|18870.86|18871.96|18871.96|18870.86|18870.86|0
1642609540000|2022-01-19 16:25:40|18867.76|18867.76|18867.76|18867.76|18867.76|18867.76|18867.76|18867.76|0
1642609550000|2022-01-19 16:25:50|18868.52|18868.52|18868.52|18868.52|18868.52|18868.52|18868.52|18868.52|0
1642609560000|2022-01-19 16:26:00|18868.03|18868.03|18868.03|18868.03|18868.03|18868.03|18868.03|18868.03|0
1642609580000|2022-01-19 16:26:20|18868.67|18868.67|18868.67|18868.67|18868.67|18868.67|18868.67|18868.67|0
1642609590000|2022-01-19 16:26:30|18869.31|18869.31|18869.31|18869.31|18869.31|18869.31|18869.31|18869.31|0
1642609600000|2022-01-19 16:26:40|18853.23|18853.23|18851.55|18851.55|18853.23|18853.23|18851.55|18851.55|0
1642609610000|2022-01-19 16:26:50|18850.91|18850.91|18850.15|18850.15|18850.91|18850.91|18849.78|18849.78|0
1642609620000|2022-01-19 16:27:00|18850.8|18850.8|18850.8|18850.8|18850.8|18850.8|18850.8|18850.8|0
1642609630000|2022-01-19 16:27:10|18851.17|18851.17|18851.17|18851.17|18851.17|18851.17|18851.17|18851.17|0
1642609650000|2022-01-19 16:27:30|18851.93|18851.93|18855.02|18855.02|18855.02|18855.02|18848.83|18848.83|0
1642609660000|2022-01-19 16:27:40|18851.93|18851.93|18853.25|18853.25|18856|18856|18851.93|18851.93|0
1642609670000|2022-01-19 16:27:50|18853.74|18853.74|18850.16|18850.16|18853.74|18853.74|18850.16|18850.16|0
1642609680000|2022-01-19 16:28:00|18853.25|18853.25|18855.13|18855.13|18855.13|18855.13|18853.25|18853.25|0
1642609700000|2022-01-19 16:28:20|18871.22|18871.22|18876.88|18876.88|18876.88|18876.88|18871.22|18871.22|0
1642609710000|2022-01-19 16:28:30|18876.39|18876.39|18876.39|18876.39|18876.39|18876.39|18876.39|18876.39|0
1642609720000|2022-01-19 16:28:40|18877.37|18877.37|18875.49|18875.49|18877.37|18877.37|18875.49|18875.49|0
1642609730000|2022-01-19 16:28:50|18875.87|18875.87|18875.22|18875.22|18875.87|18875.87|18875.22|18875.22|0
1642609740000|2022-01-19 16:29:00|18872.13|18872.13|18854.12|18854.12|18872.13|18872.13|18854.12|18854.12|0
1642609750000|2022-01-19 16:29:10|18857.21|18857.21|18845.67|18845.67|18857.21|18857.21|18845.67|18845.67|0
1642609760000|2022-01-19 16:29:20|18848.76|18848.76|18850.64|18850.64|18850.64|18850.64|18848.76|18848.76|0
1642609770000|2022-01-19 16:29:30|18853.21|18853.21|18847.06|18847.06|18853.21|18853.21|18847.06|18847.06|0
1642609780000|2022-01-19 16:29:40|18846.31|18846.31|18857.52|18857.52|18857.52|18857.52|18846.31|18846.31|0
1642609790000|2022-01-19 16:29:50|18856.42|18856.42|18875.25|18875.25|18875.25|18875.25|18856.42|18856.42|0
1642666500000|2022-01-20 08:15:00|19151.11|19151.11|19164.14|19164.14|19164.14|19164.14|19151.11|19151.11|0
1642666510000|2022-01-20 08:15:10|19158.87|19158.87|19160.87|19160.87|19160.87|19160.87|19157.77|19157.77|0
1642666530000|2022-01-20 08:15:30|19158.23|19158.23|19143.79|19143.79|19158.23|19158.23|19142.15|19142.15|0
1642666540000|2022-01-20 08:15:40|19146.89|19146.89|19141.25|19141.25|19147.44|19147.44|19141.25|19141.25|0
1642666550000|2022-01-20 08:15:50|19144.34|19144.34|19128.81|19128.81|19144.89|19144.89|19128.81|19128.81|0
1642666560000|2022-01-20 08:16:00|19131.9|19131.9|19132.14|19132.14|19132.14|19132.14|19130.26|19130.26|0
1642666570000|2022-01-20 08:16:10|19148.22|19148.22|19157.21|19157.21|19157.21|19157.21|19148.22|19148.22|0
1642666580000|2022-01-20 08:16:20|19160.3|19160.3|19151.87|19151.87|19160.3|19160.3|19151.32|19151.32|0
1642666610000|2022-01-20 08:16:50|19158.93|19158.93|19158.93|19158.93|19158.93|19158.93|19158.93|19158.93|0
1642666620000|2022-01-20 08:17:00|19157.83|19157.83|19157.83|19157.83|19157.83|19157.83|19157.83|19157.83|0
1642666630000|2022-01-20 08:17:10|19159.29|19159.29|19163.43|19163.43|19166.07|19166.07|19159.29|19159.29|0
1642666640000|2022-01-20 08:17:20|19166.53|19166.53|19166.53|19166.53|19166.53|19166.53|19166.53|19166.53|0
1642666650000|2022-01-20 08:17:30|19160.75|19160.75|19173.48|19173.48|19173.48|19173.48|19160.75|19160.75|0
1642666670000|2022-01-20 08:17:50|19176.57|19176.57|19167.7|19167.7|19176.57|19176.57|19167.7|19167.7|0
1642666680000|2022-01-20 08:18:00|19165.13|19165.13|19181.22|19181.22|19181.22|19181.22|19165.13|19165.13|0
1642666700000|2022-01-20 08:18:20|19175.19|19175.19|19181.38|19181.38|19181.38|19181.38|19175.19|19175.19|0
1642666720000|2022-01-20 08:18:40|19174.96|19174.96|19174.96|19174.96|19174.96|19174.96|19174.96|19174.96|0
1642666730000|2022-01-20 08:18:50|19172.33|19172.33|19169.23|19169.23|19172.33|19172.33|19169.23|19169.23|0
1642666740000|2022-01-20 08:19:00|19173.75|19173.75|19186.4|19186.4|19189.83|19189.83|19173.75|19173.75|0
1642666750000|2022-01-20 08:19:10|19189.5|19189.5|19197.95|19197.95|19197.95|19197.95|19189.5|19189.5|0
1642666760000|2022-01-20 08:19:20|19196.03|19196.03|19199.64|19199.64|19199.64|19199.64|19196.03|19196.03|0
1642666770000|2022-01-20 08:19:30|19200.76|19200.76|19200.76|19200.76|19200.76|19200.76|19200.76|19200.76|0
1642666780000|2022-01-20 08:19:40|19197.67|19197.67|19190.15|19190.15|19197.67|19197.67|19190.15|19190.15|0
1642666790000|2022-01-20 08:19:50|19193.25|19193.25|19194.47|19194.47|19196.35|19196.35|19193.25|19193.25|0
1642666800000|2022-01-20 08:20:00|19191.37|19191.37|19188.27|19188.27|19191.37|19191.37|19185.18|19185.18|0
1642666810000|2022-01-20 08:20:10|19191.37|19191.37|19188.27|19188.27|19191.37|19191.37|19188.27|19188.27|0
1642666830000|2022-01-20 08:20:30|19185.18|19185.18|19195.71|19195.71|19195.71|19195.71|19178.98|19178.98|0
1642666840000|2022-01-20 08:20:40|19191.57|19191.57|19194.67|19194.67|19194.67|19194.67|19191.57|19191.57|0
1642666850000|2022-01-20 08:20:50|19196.17|19196.17|19196.17|19196.17|19196.17|19196.17|19196.17|19196.17|0
1642666860000|2022-01-20 08:21:00|19193.54|19193.54|19196.63|19196.63|19196.63|19196.63|19193.54|19193.54|0
1642666870000|2022-01-20 08:21:10|19198.14|19198.14|19205.78|19205.78|19205.78|19205.78|19196.49|19196.49|0
1642666900000|2022-01-20 08:21:40|19208.88|19208.88|19211.98|19211.98|19211.98|19211.98|19208.88|19208.88|0
1642666920000|2022-01-20 08:22:00|19208.88|19208.88|19205.78|19205.78|19208.88|19208.88|19205.78|19205.78|0
1642666940000|2022-01-20 08:22:20|19208.88|19208.88|19211.98|19211.98|19211.98|19211.98|19208.88|19208.88|0
1642666950000|2022-01-20 08:22:30|19205.78|19205.78|19205.78|19205.78|19205.78|19205.78|19205.78|19205.78|0
1642666970000|2022-01-20 08:22:50|19199.59|19199.59|19191.36|19191.36|19199.59|19199.59|19191.36|19191.36|0
1642666980000|2022-01-20 08:23:00|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|0
1642667000000|2022-01-20 08:23:20|19191.36|19191.36|19191.36|19191.36|19191.36|19191.36|19191.36|19191.36|0
1642667010000|2022-01-20 08:23:30|19188.26|19188.26|19185.17|19185.17|19188.26|19188.26|19185.17|19185.17|0
1642667020000|2022-01-20 08:23:40|19180.23|19180.23|19180.23|19180.23|19180.23|19180.23|19180.23|19180.23|0
1642667030000|2022-01-20 08:23:50|19186.42|19186.42|19186.42|19186.42|19189.52|19189.52|19186.42|19186.42|0
1642667040000|2022-01-20 08:24:00|19185.29|19185.29|19176|19176|19185.29|19185.29|19176|19176|0
1642667050000|2022-01-20 08:24:10|19175.25|19175.25|19175.25|19175.25|19175.25|19175.25|19175.25|19175.25|0
1642667060000|2022-01-20 08:24:20|19172.16|19172.16|19175.25|19175.25|19175.25|19175.25|19172.16|19172.16|0
1642667100000|2022-01-20 08:25:00|19181.45|19181.45|19184.54|19184.54|19184.54|19184.54|19181.45|19181.45|0
1642667110000|2022-01-20 08:25:10|19181.45|19181.45|19181.45|19181.45|19181.45|19181.45|19181.45|19181.45|0
1642667120000|2022-01-20 08:25:20|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|0
1642667130000|2022-01-20 08:25:30|19177.22|19177.22|19177.22|19177.22|19177.22|19177.22|19177.22|19177.22|0
1642667140000|2022-01-20 08:25:40|19174.12|19174.12|19169.03|19169.03|19174.12|19174.12|19168.39|19168.39|0
1642667150000|2022-01-20 08:25:50|19163.18|19163.18|19162.69|19162.69|19163.18|19163.18|19162.69|19162.69|0
1642667160000|2022-01-20 08:26:00|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|0
1642667180000|2022-01-20 08:26:20|19160.64|19160.64|19163.73|19163.73|19163.73|19163.73|19160.64|19160.64|0
1642667190000|2022-01-20 08:26:30|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|0
1642667200000|2022-01-20 08:26:40|19173.02|19173.02|19173.02|19173.02|19173.02|19173.02|19173.02|19173.02|0
1642667220000|2022-01-20 08:27:00|19169.93|19169.93|19169.93|19169.93|19169.93|19169.93|19169.93|19169.93|0
1642667230000|2022-01-20 08:27:10|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|0
1642667250000|2022-01-20 08:27:30|19169.93|19169.93|19176.12|19176.12|19176.12|19176.12|19169.93|19169.93|0
1642667260000|2022-01-20 08:27:40|19173.02|19173.02|19176.12|19176.12|19176.12|19176.12|19173.02|19173.02|0
1642667270000|2022-01-20 08:27:50|19173.02|19173.02|19173.02|19173.02|19173.02|19173.02|19173.02|19173.02|0
1642667280000|2022-01-20 08:28:00|19179.22|19179.22|19174.17|19174.17|19179.22|19179.22|19174.17|19174.17|0
1642667300000|2022-01-20 08:28:20|19176.36|19176.36|19185.65|19185.65|19185.65|19185.65|19176.36|19176.36|0
1642667320000|2022-01-20 08:28:40|19191.43|19191.43|19189.5|19189.5|19191.43|19191.43|19186.41|19186.41|0
1642667360000|2022-01-20 08:29:20|19195.7|19195.7|19201.89|19201.89|19201.89|19201.89|19195.7|19195.7|0
1642667370000|2022-01-20 08:29:30|19198.79|19198.79|19198.79|19198.79|19198.79|19198.79|19198.79|19198.79|0
1642667400000|2022-01-20 08:30:00|19189.5|19189.5|19193.35|19193.35|19193.35|19193.35|19186.41|19186.41|0
1642667410000|2022-01-20 08:30:10|19196.45|19196.45|19193.35|19193.35|19196.45|19196.45|19193.35|19193.35|0
1642667430000|2022-01-20 08:30:30|19196.45|19196.45|19202.64|19202.64|19202.64|19202.64|19196.45|19196.45|0
1642667440000|2022-01-20 08:30:40|19199.55|19199.55|19199.55|19199.55|19202.64|19202.64|19199.55|19199.55|0
1642667450000|2022-01-20 08:30:50|19196.45|19196.45|19196.45|19196.45|19196.45|19196.45|19196.45|19196.45|0
1642667460000|2022-01-20 08:31:00|19199.55|19199.55|19205.74|19205.74|19205.74|19205.74|19199.55|19199.55|0
1642667490000|2022-01-20 08:31:30|19208.84|19208.84|19208.84|19208.84|19208.84|19208.84|19208.84|19208.84|0
1642667500000|2022-01-20 08:31:40|19215.03|19215.03|19215.03|19215.03|19215.03|19215.03|19215.03|19215.03|0
1642667520000|2022-01-20 08:32:00|19218.13|19218.13|19215.03|19215.03|19218.13|19218.13|19215.03|19215.03|0
1642667530000|2022-01-20 08:32:10|19218.88|19218.88|19218.88|19218.88|19218.88|19218.88|19218.88|19218.88|0
1642667540000|2022-01-20 08:32:20|19221.98|19221.98|19221.98|19221.98|19221.98|19221.98|19221.98|19221.98|0
1642667560000|2022-01-20 08:32:40|19223.48|19223.48|19225.74|19225.74|19227.24|19227.24|19223.1|19223.1|0
1642667570000|2022-01-20 08:32:50|19221.89|19221.89|19219.1|19219.1|19221.89|19221.89|19219.1|19219.1|0
1642667580000|2022-01-20 08:33:00|19220.6|19220.6|19232.17|19232.17|19232.17|19232.17|19220.6|19220.6|0
1642667590000|2022-01-20 08:33:10|19231.41|19231.41|19223.77|19223.77|19231.41|19231.41|19223.77|19223.77|0
1642667600000|2022-01-20 08:33:20|19222.26|19222.26|19221.13|19221.13|19222.26|19222.26|19221.13|19221.13|0
1642667610000|2022-01-20 08:33:30|19218.04|19218.04|19214.94|19214.94|19218.04|19218.04|19214.94|19214.94|0
1642667650000|2022-01-20 08:34:10|19211.73|19211.73|19214.83|19214.83|19214.83|19214.83|19211.73|19211.73|0
1642667660000|2022-01-20 08:34:20|19215.47|19215.47|19209.25|19209.25|19215.47|19215.47|19209.25|19209.25|0
1642667670000|2022-01-20 08:34:30|19203.06|19203.06|19203.06|19203.06|19203.06|19203.06|19203.06|19203.06|0
1642667680000|2022-01-20 08:34:40|19201.96|19201.96|19200.32|19200.32|19201.96|19201.96|19200.32|19200.32|0
1642667700000|2022-01-20 08:35:00|19197.22|19197.22|19158.86|19158.86|19197.22|19197.22|19158.86|19158.86|0
1642667710000|2022-01-20 08:35:10|19161.95|19161.95|19161.95|19161.95|19161.95|19161.95|19161.95|19161.95|0
1642667720000|2022-01-20 08:35:20|19160|19160|19160|19160|19160|19160|19160|19160|0
1642667740000|2022-01-20 08:35:40|19143.92|19143.92|19140.82|19140.82|19143.92|19143.92|19140.82|19140.82|0
1642667760000|2022-01-20 08:36:00|19140.27|19140.27|19146.46|19146.46|19146.46|19146.46|19140.27|19140.27|0
1642667780000|2022-01-20 08:36:20|19147.59|19147.59|19146.67|19146.67|19147.59|19147.59|19146.67|19146.67|0
1642667800000|2022-01-20 08:36:40|19152.86|19152.86|19152.86|19152.86|19152.86|19152.86|19152.86|19152.86|0
1642667830000|2022-01-20 08:37:10|19149.76|19149.76|19149.76|19149.76|19149.76|19149.76|19149.76|19149.76|0
1642667840000|2022-01-20 08:37:20|19146.67|19146.67|19146.67|19146.67|19146.67|19146.67|19146.67|19146.67|0
1642667850000|2022-01-20 08:37:30|19147.31|19147.31|19147.31|19147.31|19147.31|19147.31|19147.31|19147.31|0
1642667870000|2022-01-20 08:37:50|19138.02|19138.02|19131.34|19131.34|19138.02|19138.02|19128.24|19128.24|0
1642667900000|2022-01-20 08:38:20|19128.24|19128.24|19137.53|19137.53|19137.53|19137.53|19128.24|19128.24|0
1642667920000|2022-01-20 08:38:40|19134.43|19134.43|19125.14|19125.14|19134.43|19134.43|19125.14|19125.14|0
1642667930000|2022-01-20 08:38:50|19128.35|19128.35|19128.35|19128.35|19128.35|19128.35|19128.35|19128.35|0
1642667950000|2022-01-20 08:39:10|19112.27|19112.27|19116.11|19116.11|19116.11|19116.11|19112.27|19112.27|0
1642667970000|2022-01-20 08:39:30|19111.23|19111.23|19111.23|19111.23|19111.23|19111.23|19111.23|19111.23|0
1642667980000|2022-01-20 08:39:40|19108.22|19108.22|19108.22|19108.22|19108.22|19108.22|19108.22|19108.22|0
1642667990000|2022-01-20 08:39:50|19105.12|19105.12|19095.83|19095.83|19105.12|19105.12|19095.83|19095.83|0
1642668000000|2022-01-20 08:40:00|19097.3|19097.3|19082.87|19082.87|19097.3|19097.3|19082.87|19082.87|0
1642668010000|2022-01-20 08:40:10|19081.77|19081.77|19083.77|19083.77|19083.77|19083.77|19080.68|19080.68|0
1642668030000|2022-01-20 08:40:30|19096.38|19096.38|19101.68|19101.68|19101.68|19101.68|19096.38|19096.38|0
1642668040000|2022-01-20 08:40:40|19107.87|19107.87|19104.77|19104.77|19107.87|19107.87|19104.77|19104.77|0
1642668050000|2022-01-20 08:40:50|19107.34|19107.34|19106.98|19106.98|19107.34|19107.34|19104.24|19104.24|0
1642668060000|2022-01-20 08:41:00|19110.08|19110.08|19112.63|19112.63|19113.18|19113.18|19110.08|19110.08|0
1642668090000|2022-01-20 08:41:30|19113.91|19113.91|19105.15|19105.15|19113.91|19113.91|19105.15|19105.15|0
1642668100000|2022-01-20 08:41:40|19102.06|19102.06|19105.15|19105.15|19105.15|19105.15|19102.06|19102.06|0
1642668110000|2022-01-20 08:41:50|19108.25|19108.25|19105.15|19105.15|19108.25|19108.25|19105.15|19105.15|0
1642668120000|2022-01-20 08:42:00|19108.25|19108.25|19105.15|19105.15|19108.25|19108.25|19105.15|19105.15|0
1642668130000|2022-01-20 08:42:10|19098.96|19098.96|19098.32|19098.32|19098.96|19098.96|19098.32|19098.32|0
1642668140000|2022-01-20 08:42:20|19104.51|19104.51|19098.32|19098.32|19104.51|19104.51|19098.32|19098.32|0
1642668190000|2022-01-20 08:43:10|19097.94|19097.94|19097.94|19097.94|19097.94|19097.94|19097.94|19097.94|0
1642668200000|2022-01-20 08:43:20|19101.04|19101.04|19101.04|19101.04|19101.04|19101.04|19101.04|19101.04|0
1642668210000|2022-01-20 08:43:30|19104.13|19104.13|19093.98|19093.98|19104.13|19104.13|19093.98|19093.98|0
1642668230000|2022-01-20 08:43:50|19095.44|19095.44|19095.44|19095.44|19095.44|19095.44|19095.44|19095.44|0
1642668240000|2022-01-20 08:44:00|19094.9|19094.9|19094.9|19094.9|19094.9|19094.9|19094.9|19094.9|0
1642668250000|2022-01-20 08:44:10|19091.8|19091.8|19091.8|19091.8|19091.8|19091.8|19091.8|19091.8|0
1642668260000|2022-01-20 08:44:20|19088.7|19088.7|19088.7|19088.7|19088.7|19088.7|19088.7|19088.7|0
1642668280000|2022-01-20 08:44:40|19085.61|19085.61|19091.8|19091.8|19091.8|19091.8|19085.61|19085.61|0
1642668290000|2022-01-20 08:44:50|19094.9|19094.9|19116.71|19116.71|19116.71|19116.71|19094.9|19094.9|0
1642668300000|2022-01-20 08:45:00|19113.61|19113.61|19113.99|19113.99|19113.99|19113.99|19113.61|19113.61|0
1642668310000|2022-01-20 08:45:10|19117.09|19117.09|19117.09|19117.09|19117.09|19117.09|19117.09|19117.09|0
1642668320000|2022-01-20 08:45:20|19114.45|19114.45|19113.32|19113.32|19114.45|19114.45|19113.32|19113.32|0
1642668330000|2022-01-20 08:45:30|19110.23|19110.23|19104.87|19104.87|19110.23|19110.23|19104.87|19104.87|0
1642668340000|2022-01-20 08:45:40|19107.97|19107.97|19107.97|19107.97|19107.97|19107.97|19107.97|19107.97|0
1642668370000|2022-01-20 08:46:10|19104.87|19104.87|19104.87|19104.87|19104.87|19104.87|19104.87|19104.87|0
1642668390000|2022-01-20 08:46:30|19107.97|19107.97|19109.1|19109.1|19109.1|19109.1|19107.97|19107.97|0
1642668400000|2022-01-20 08:46:40|19106|19106|19097.25|19097.25|19106|19106|19081.77|19081.77|0
1642668440000|2022-01-20 08:47:20|19093.86|19093.86|19096.12|19096.12|19096.12|19096.12|19093.86|19093.86|0
1642668480000|2022-01-20 08:48:00|19096.87|19096.87|19096.87|19096.87|19096.87|19096.87|19096.87|19096.87|0
1642668490000|2022-01-20 08:48:10|19098|19098|19099.13|19099.13|19099.13|19099.13|19098|19098|0
1642668530000|2022-01-20 08:48:50|19099.51|19099.51|19115.08|19115.08|19115.08|19115.08|19099.51|19099.51|0
1642668540000|2022-01-20 08:49:00|19111.98|19111.98|19112.44|19112.44|19115.08|19115.08|19111.98|19111.98|0
1642668550000|2022-01-20 08:49:10|19112.06|19112.06|19105.87|19105.87|19115.16|19115.16|19105.87|19105.87|0
1642668580000|2022-01-20 08:49:40|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|0
1642668590000|2022-01-20 08:49:50|19112.18|19112.18|19115.27|19115.27|19115.27|19115.27|19112.18|19112.18|0
1642668600000|2022-01-20 08:50:00|19112.18|19112.18|19112.18|19112.18|19112.18|19112.18|19112.18|19112.18|0
1642668650000|2022-01-20 08:50:50|19109.08|19109.08|19112.93|19112.93|19114.06|19114.06|19109.08|19109.08|0
1642668660000|2022-01-20 08:51:00|19111.05|19111.05|19107.95|19107.95|19111.05|19111.05|19107.95|19107.95|0
1642668670000|2022-01-20 08:51:10|19117.58|19117.58|19121.96|19121.96|19121.96|19121.96|19117.58|19117.58|0
1642668680000|2022-01-20 08:51:20|19120.03|19120.03|19119.39|19119.39|19120.03|19120.03|19119.39|19119.39|0
1642668700000|2022-01-20 08:51:40|19116.29|19116.29|19116.29|19116.29|19116.29|19116.29|19116.29|19116.29|0
1642668710000|2022-01-20 08:51:50|19117.58|19117.58|19121.48|19121.48|19121.48|19121.48|19117.58|19117.58|0
1642668720000|2022-01-20 08:52:00|19124.58|19124.58|19121.48|19121.48|19124.58|19124.58|19118.38|19118.38|0
1642668730000|2022-01-20 08:52:10|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|0
1642668750000|2022-01-20 08:52:30|19116.46|19116.46|19118.38|19118.38|19118.38|19118.38|19116.46|19116.46|0
1642668760000|2022-01-20 08:52:40|19115.29|19115.29|19109.09|19109.09|19115.29|19115.29|19109.09|19109.09|0
1642668770000|2022-01-20 08:52:50|19115.29|19115.29|19115.29|19115.29|19115.29|19115.29|19115.29|19115.29|0
1642668780000|2022-01-20 08:53:00|19118.38|19118.38|19121.48|19121.48|19124.58|19124.58|19118.38|19118.38|0
1642668790000|2022-01-20 08:53:10|19123.36|19123.36|19126.46|19126.46|19126.46|19126.46|19120.26|19120.26|0
1642668800000|2022-01-20 08:53:20|19124.99|19124.99|19124.99|19124.99|19124.99|19124.99|19124.99|19124.99|0
1642668820000|2022-01-20 08:53:40|19118.8|19118.8|19108.12|19108.12|19118.8|19118.8|19108.12|19108.12|0
1642668830000|2022-01-20 08:53:50|19107.47|19107.47|19109.59|19109.59|19109.59|19109.59|19105.74|19105.74|0
1642668840000|2022-01-20 08:54:00|19110.87|19110.87|19117.06|19117.06|19117.06|19117.06|19110.87|19110.87|0
1642668850000|2022-01-20 08:54:10|19115.78|19115.78|19115.78|19115.78|19115.78|19115.78|19115.78|19115.78|0
1642668860000|2022-01-20 08:54:20|19118.88|19118.88|19123.12|19123.12|19123.12|19123.12|19118.88|19118.88|0
1642668870000|2022-01-20 08:54:30|19121.99|19121.99|19118.9|19118.9|19121.99|19121.99|19118.9|19118.9|0
1642668880000|2022-01-20 08:54:40|19120.03|19120.03|19120.03|19120.03|19120.03|19120.03|19120.03|19120.03|0
1642668910000|2022-01-20 08:55:10|19122.28|19122.28|19118.9|19118.9|19122.28|19122.28|19118.9|19118.9|0
1642668930000|2022-01-20 08:55:30|19120.85|19120.85|19120.85|19120.85|19120.85|19120.85|19120.85|19120.85|0
1642668940000|2022-01-20 08:55:40|19117.75|19117.75|19126.47|19126.47|19127.11|19127.11|19117.75|19117.75|0
1642668970000|2022-01-20 08:56:10|19123.37|19123.37|19126.47|19126.47|19126.47|19126.47|19123.37|19123.37|0
1642668980000|2022-01-20 08:56:20|19125.19|19125.19|19125.19|19125.19|19125.19|19125.19|19125.19|19125.19|0
1642668990000|2022-01-20 08:56:30|19128.28|19128.28|19143.77|19143.77|19143.77|19143.77|19125.19|19125.19|0
1642669000000|2022-01-20 08:56:40|19140.67|19140.67|19149.96|19149.96|19149.96|19149.96|19140.67|19140.67|0
1642669010000|2022-01-20 08:56:50|19146.86|19146.86|19151.38|19151.38|19151.38|19151.38|19146.86|19146.86|0
1642669020000|2022-01-20 08:57:00|19154.01|19154.01|19154.01|19154.01|19154.01|19154.01|19154.01|19154.01|0
1642669030000|2022-01-20 08:57:10|19150.92|19150.92|19144.72|19144.72|19150.92|19150.92|19143.22|19143.22|0
1642669040000|2022-01-20 08:57:20|19146.6|19146.6|19147.73|19147.73|19148.86|19148.86|19145.48|19145.48|0
1642669070000|2022-01-20 08:57:50|19150.83|19150.83|19153.93|19153.93|19153.93|19153.93|19150.83|19150.83|0
1642669080000|2022-01-20 08:58:00|19151.67|19151.67|19151.67|19151.67|19151.67|19151.67|19151.67|19151.67|0
1642669090000|2022-01-20 08:58:10|19148.57|19148.57|19154.77|19154.77|19154.77|19154.77|19148.57|19148.57|0
1642669100000|2022-01-20 08:58:20|19157.02|19157.02|19156.65|19156.65|19157.02|19157.02|19156.65|19156.65|0
1642669110000|2022-01-20 08:58:30|19157.02|19157.02|19155.47|19155.47|19157.4|19157.4|19155.47|19155.47|0
1642669140000|2022-01-20 08:59:00|19159.31|19159.31|19153.12|19153.12|19159.31|19159.31|19153.12|19153.12|0
1642669160000|2022-01-20 08:59:20|19156.51|19156.51|19156.51|19156.51|19156.51|19156.51|19156.51|19156.51|0
1642669170000|2022-01-20 08:59:30|19159.6|19159.6|19165.8|19165.8|19165.8|19165.8|19159.6|19159.6|0
1642669180000|2022-01-20 08:59:40|19168.89|19168.89|19173.64|19173.64|19173.64|19173.64|19168.89|19168.89|0
1642669190000|2022-01-20 08:59:50|19176.73|19176.73|19179.37|19179.37|19179.37|19179.37|19173.64|19173.64|0
1642669200000|2022-01-20 09:00:00|19182.46|19182.46|19171.67|19171.67|19182.46|19182.46|19171.67|19171.67|0
1642669210000|2022-01-20 09:00:10|19174.77|19174.77|19172.37|19172.37|19175.14|19175.14|19172.37|19172.37|0
1642669220000|2022-01-20 09:00:20|19171.61|19171.61|19171.61|19171.61|19171.61|19171.61|19171.61|19171.61|0
1642669240000|2022-01-20 09:00:40|19168.52|19168.52|19165.42|19165.42|19168.52|19168.52|19165.42|19165.42|0
1642669250000|2022-01-20 09:00:50|19162.32|19162.32|19165.42|19165.42|19165.42|19165.42|19162.32|19162.32|0
1642669260000|2022-01-20 09:01:00|19171.2|19171.2|19169.91|19169.91|19171.2|19171.2|19168.63|19168.63|0
1642669270000|2022-01-20 09:01:10|19167.99|19167.99|19166.7|19166.7|19167.99|19167.99|19166.7|19166.7|0
1642669280000|2022-01-20 09:01:20|19168.35|19168.35|19167.8|19167.8|19168.35|19168.35|19167.8|19167.8|0
1642669290000|2022-01-20 09:01:30|19164.04|19164.04|19165.17|19165.17|19165.17|19165.17|19163.29|19163.29|0
1642669300000|2022-01-20 09:01:40|19171.36|19171.36|19170.08|19170.08|19171.36|19171.36|19168.15|19168.15|0
1642669310000|2022-01-20 09:01:50|19169.7|19169.7|19169.7|19169.7|19169.7|19169.7|19169.7|19169.7|0
1642669320000|2022-01-20 09:02:00|19171.63|19171.63|19177.82|19177.82|19177.82|19177.82|19165.43|19165.43|0
1642669330000|2022-01-20 09:02:10|19180.92|19180.92|19180.92|19180.92|19180.92|19180.92|19180.92|19180.92|0
1642669340000|2022-01-20 09:02:20|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|19180.27|0
1642669350000|2022-01-20 09:02:30|19183.37|19183.37|19183.37|19183.37|19183.37|19183.37|19183.37|19183.37|0
1642669360000|2022-01-20 09:02:40|19183.75|19183.75|19183.41|19183.41|19183.75|19183.75|19180.32|19180.32|0
1642669370000|2022-01-20 09:02:50|19186.51|19186.51|19189.61|19189.61|19189.61|19189.61|19186.51|19186.51|0
1642669390000|2022-01-20 09:03:10|19186.51|19186.51|19183.41|19183.41|19186.51|19186.51|19183.41|19183.41|0
1642669400000|2022-01-20 09:03:20|19181.22|19181.22|19175.03|19175.03|19181.22|19181.22|19175.03|19175.03|0
1642669410000|2022-01-20 09:03:30|19178.12|19178.12|19178.12|19178.12|19178.12|19178.12|19178.12|19178.12|0
1642669430000|2022-01-20 09:03:50|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|19181.22|0
1642669440000|2022-01-20 09:04:00|19181.86|19181.86|19181.86|19181.86|19181.86|19181.86|19181.86|19181.86|0
1642669450000|2022-01-20 09:04:10|19184.06|19184.06|19175.23|19175.23|19184.06|19184.06|19174.77|19174.77|0
1642669480000|2022-01-20 09:04:40|19178.32|19178.32|19181.42|19181.42|19181.42|19181.42|19178.32|19178.32|0
1642669500000|2022-01-20 09:05:00|19180.87|19180.87|19177.78|19177.78|19180.87|19180.87|19177.78|19177.78|0
1642669510000|2022-01-20 09:05:10|19179.66|19179.66|19178.19|19178.19|19179.66|19179.66|19178.19|19178.19|0
1642669520000|2022-01-20 09:05:20|19174.29|19174.29|19174.29|19174.29|19174.29|19174.29|19174.29|19174.29|0
1642669530000|2022-01-20 09:05:30|19177.39|19177.39|19177.39|19177.39|19177.39|19177.39|19177.39|19177.39|0
1642669540000|2022-01-20 09:05:40|19174.29|19174.29|19170.82|19170.82|19174.29|19174.29|19170.82|19170.82|0
1642669560000|2022-01-20 09:06:00|19173.91|19173.91|19173.27|19173.27|19173.91|19173.91|19172.63|19172.63|0
1642669570000|2022-01-20 09:06:10|19176.37|19176.37|19179.47|19179.47|19182.56|19182.56|19176.37|19176.37|0
1642669580000|2022-01-20 09:06:20|19176.37|19176.37|19176.37|19176.37|19179.47|19179.47|19176.37|19176.37|0
1642669590000|2022-01-20 09:06:30|19177.65|19177.65|19177.65|19177.65|19177.65|19177.65|19177.65|19177.65|0
1642669600000|2022-01-20 09:06:40|19180.75|19180.75|19180.75|19180.75|19180.75|19180.75|19177.65|19177.65|0
1642669610000|2022-01-20 09:06:50|19164.66|19164.66|19164.66|19164.66|19164.66|19164.66|19164.66|19164.66|0
1642669640000|2022-01-20 09:07:20|19161.57|19161.57|19163.49|19163.49|19163.49|19163.49|19158.47|19158.47|0
1642669680000|2022-01-20 09:08:00|19166.59|19166.59|19150.5|19150.5|19166.59|19166.59|19150.5|19150.5|0
1642669700000|2022-01-20 09:08:20|19149.22|19149.22|19149.22|19149.22|19149.22|19149.22|19149.22|19149.22|0
1642669730000|2022-01-20 09:08:50|19151.17|19151.17|19144.98|19144.98|19151.17|19151.17|19144.98|19144.98|0
1642669740000|2022-01-20 09:09:00|19143.1|19143.1|19149.29|19149.29|19149.29|19149.29|19143.1|19143.1|0
1642669750000|2022-01-20 09:09:10|19152.39|19152.39|19149.29|19149.29|19152.39|19152.39|19149.29|19149.29|0
1642669760000|2022-01-20 09:09:20|19152.39|19152.39|19152.39|19152.39|19152.39|19152.39|19152.39|19152.39|0
1642669770000|2022-01-20 09:09:30|19151.1|19151.1|19152.39|19152.39|19152.39|19152.39|19151.1|19151.1|0
1642669800000|2022-01-20 09:10:00|19151.63|19151.63|19155.86|19155.86|19155.86|19155.86|19151.63|19151.63|0
1642669810000|2022-01-20 09:10:10|19158.96|19158.96|19158.96|19158.96|19158.96|19158.96|19158.96|19158.96|0
1642669820000|2022-01-20 09:10:20|19160.88|19160.88|19157.78|19157.78|19160.88|19160.88|19154.69|19154.69|0
1642669840000|2022-01-20 09:10:40|19154.69|19154.69|19153.1|19153.1|19154.69|19154.69|19153.1|19153.1|0
1642669850000|2022-01-20 09:10:50|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|0
1642669860000|2022-01-20 09:11:00|19152.99|19152.99|19153.14|19153.14|19153.14|19153.14|19152.5|19152.5|0
1642669870000|2022-01-20 09:11:10|19151.26|19151.26|19151.26|19151.26|19151.26|19151.26|19151.26|19151.26|0
1642669880000|2022-01-20 09:11:20|19152.39|19152.39|19152.39|19152.39|19152.39|19152.39|19152.39|19152.39|0
1642669910000|2022-01-20 09:11:50|19155.49|19155.49|19155.98|19155.98|19159.07|19159.07|19155.49|19155.49|0
1642669930000|2022-01-20 09:12:10|19159.07|19159.07|19159.07|19159.07|19159.07|19159.07|19159.07|19159.07|0
1642669990000|2022-01-20 09:13:10|19162.17|19162.17|19162.17|19162.17|19162.17|19162.17|19162.17|19162.17|0
1642670010000|2022-01-20 09:13:30|19166.91|19166.91|19176.33|19176.33|19176.33|19176.33|19166.91|19166.91|0
1642670030000|2022-01-20 09:13:50|19173.24|19173.24|19173.24|19173.24|19173.24|19173.24|19173.24|19173.24|0
1642670040000|2022-01-20 09:14:00|19176.33|19176.33|19176.33|19176.33|19176.33|19176.33|19176.33|19176.33|0
1642670060000|2022-01-20 09:14:20|19173.24|19173.24|19170.14|19170.14|19173.24|19173.24|19170.14|19170.14|0
1642670070000|2022-01-20 09:14:30|19167.88|19167.88|19172.11|19172.11|19172.11|19172.11|19167.88|19167.88|0
1642670090000|2022-01-20 09:14:50|19169.01|19169.01|19169.01|19169.01|19169.01|19169.01|19169.01|19169.01|0
1642670150000|2022-01-20 09:15:50|19173.5|19173.5|19173.5|19173.5|19173.5|19173.5|19173.5|19173.5|0
1642670170000|2022-01-20 09:16:10|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|0
1642670190000|2022-01-20 09:16:30|19174.03|19174.03|19177.13|19177.13|19177.13|19177.13|19174.03|19174.03|0
1642670210000|2022-01-20 09:16:50|19170.94|19170.94|19167.84|19167.84|19170.94|19170.94|19167.84|19167.84|0
1642670230000|2022-01-20 09:17:10|19166.74|19166.74|19169.84|19169.84|19169.84|19169.84|19166.74|19166.74|0
1642670240000|2022-01-20 09:17:20|19168.74|19168.74|19168.74|19168.74|19168.74|19168.74|19168.74|19168.74|0
1642670250000|2022-01-20 09:17:30|19171.84|19171.84|19171.84|19171.84|19171.84|19171.84|19171.84|19171.84|0
1642670260000|2022-01-20 09:17:40|19174.93|19174.93|19174.93|19174.93|19174.93|19174.93|19174.93|19174.93|0
1642670270000|2022-01-20 09:17:50|19171.84|19171.84|19171.84|19171.84|19171.84|19171.84|19171.84|19171.84|0
1642670280000|2022-01-20 09:18:00|19174.93|19174.93|19178.03|19178.03|19178.03|19178.03|19174.93|19174.93|0
1642670290000|2022-01-20 09:18:10|19174.93|19174.93|19174.93|19174.93|19174.93|19174.93|19174.93|19174.93|0
1642670330000|2022-01-20 09:18:50|19175.31|19175.31|19175.31|19175.31|19175.31|19175.31|19175.31|19175.31|0
1642670370000|2022-01-20 09:19:30|19178.41|19178.41|19182.63|19182.63|19182.63|19182.63|19178.41|19178.41|0
1642670400000|2022-01-20 09:20:00|19184.14|19184.14|19184.14|19184.14|19184.14|19184.14|19184.14|19184.14|0
1642670440000|2022-01-20 09:20:40|19185.27|19185.27|19185.27|19185.27|19185.27|19185.27|19185.27|19185.27|0
1642670460000|2022-01-20 09:21:00|19188.36|19188.36|19191.46|19191.46|19191.46|19191.46|19188.36|19188.36|0
1642670490000|2022-01-20 09:21:30|19194.56|19194.56|19194.56|19194.56|19194.56|19194.56|19194.56|19194.56|0
1642670500000|2022-01-20 09:21:40|19197.65|19197.65|19205.13|19205.13|19205.13|19205.13|19197.65|19197.65|0
1642670510000|2022-01-20 09:21:50|19207.01|19207.01|19208.14|19208.14|19208.14|19208.14|19207.01|19207.01|0
1642670520000|2022-01-20 09:22:00|19210.4|19210.4|19209|19209|19210.51|19210.51|19209|19209|0
1642670530000|2022-01-20 09:22:10|19213.39|19213.39|19213.39|19213.39|19213.39|19213.39|19213.39|19213.39|0
1642670540000|2022-01-20 09:22:20|19210.3|19210.3|19208.37|19208.37|19210.3|19210.3|19208.37|19208.37|0
1642670590000|2022-01-20 09:23:10|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|0
1642670600000|2022-01-20 09:23:20|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|19210.58|0
1642670610000|2022-01-20 09:23:30|19209.3|19209.3|19209.3|19209.3|19209.3|19209.3|19209.3|19209.3|0
1642670620000|2022-01-20 09:23:40|19210.58|19210.58|19217.53|19217.53|19217.53|19217.53|19210.58|19210.58|0
1642670630000|2022-01-20 09:23:50|19216.25|19216.25|19216.25|19216.25|19216.25|19216.25|19216.25|19216.25|0
1642670640000|2022-01-20 09:24:00|19215.87|19215.87|19217.34|19217.34|19217.34|19217.34|19215.87|19215.87|0
1642670670000|2022-01-20 09:24:30|19216.58|19216.58|19217.87|19217.87|19217.87|19217.87|19216.58|19216.58|0
1642670690000|2022-01-20 09:24:50|19214.77|19214.77|19212.2|19212.2|19214.77|19214.77|19209.11|19209.11|0
1642670710000|2022-01-20 09:25:10|19215.3|19215.3|19215.3|19215.3|19215.3|19215.3|19215.3|19215.3|0
1642670740000|2022-01-20 09:25:40|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|0
1642670750000|2022-01-20 09:25:50|19209.11|19209.11|19208.46|19208.46|19209.11|19209.11|19208.46|19208.46|0
1642670790000|2022-01-20 09:26:30|19205.9|19205.9|19205.9|19205.9|19205.9|19205.9|19205.9|19205.9|0
1642670820000|2022-01-20 09:27:00|19208.46|19208.46|19213.49|19213.49|19213.49|19213.49|19208.46|19208.46|0
1642670880000|2022-01-20 09:28:00|19219.68|19219.68|19219.68|19219.68|19219.68|19219.68|19219.68|19219.68|0
1642670890000|2022-01-20 09:28:10|19215.19|19215.19|19215.19|19215.19|19215.19|19215.19|19215.19|19215.19|0
1642670900000|2022-01-20 09:28:20|19215.83|19215.83|19215.83|19215.83|19215.83|19215.83|19215.83|19215.83|0
1642670910000|2022-01-20 09:28:30|19214.73|19214.73|19214.73|19214.73|19214.73|19214.73|19214.73|19214.73|0
1642670920000|2022-01-20 09:28:40|19211.72|19211.72|19212.7|19212.7|19212.7|19212.7|19211.72|19211.72|0
1642670940000|2022-01-20 09:29:00|19214.62|19214.62|19214.44|19214.44|19214.62|19214.62|19213.34|19213.34|0
1642670950000|2022-01-20 09:29:10|19214.92|19214.92|19211.51|19211.51|19214.92|19214.92|19210.05|19210.05|0
1642670960000|2022-01-20 09:29:20|19212.06|19212.06|19213.7|19213.7|19213.7|19213.7|19212.06|19212.06|0
1642670970000|2022-01-20 09:29:30|19214.08|19214.08|19227.54|19227.54|19230.63|19230.63|19214.08|19214.08|0
1642670980000|2022-01-20 09:29:40|19230.63|19230.63|19230.63|19230.63|19230.63|19230.63|19230.63|19230.63|0
1642670990000|2022-01-20 09:29:50|19234.48|19234.48|19231.92|19231.92|19234.48|19234.48|19231.92|19231.92|0
1642671000000|2022-01-20 09:30:00|19230.82|19230.82|19237.01|19237.01|19237.01|19237.01|19230.82|19230.82|0
1642671010000|2022-01-20 09:30:10|19240.11|19240.11|19239.45|19239.45|19240.11|19240.11|19237.01|19237.01|0
1642671030000|2022-01-20 09:30:30|19246.51|19246.51|19255.8|19255.8|19255.8|19255.8|19246.51|19246.51|0
1642671050000|2022-01-20 09:30:50|19258|19258|19261.09|19261.09|19261.09|19261.09|19258|19258|0
1642671060000|2022-01-20 09:31:00|19259.21|19259.21|19262.31|19262.31|19262.31|19262.31|19259.21|19259.21|0
1642671090000|2022-01-20 09:31:30|19264.26|19264.26|19261.16|19261.16|19264.26|19264.26|19261.16|19261.16|0
1642671110000|2022-01-20 09:31:50|19260.61|19260.61|19258.69|19258.69|19260.61|19260.61|19258.69|19258.69|0
1642671130000|2022-01-20 09:32:10|19255.59|19255.59|19255.59|19255.59|19255.59|19255.59|19255.59|19255.59|0
1642671150000|2022-01-20 09:32:30|19258.69|19258.69|19258.69|19258.69|19258.69|19258.69|19258.69|19258.69|0
1642671170000|2022-01-20 09:32:50|19259.67|19259.67|19259.67|19259.67|19259.67|19259.67|19259.67|19259.67|0
1642671190000|2022-01-20 09:33:10|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|0
1642671210000|2022-01-20 09:33:30|19264.73|19264.73|19264.73|19264.73|19264.73|19264.73|19264.73|19264.73|0
1642671220000|2022-01-20 09:33:40|19267.83|19267.83|19267.83|19267.83|19267.83|19267.83|19267.83|19267.83|0
1642671240000|2022-01-20 09:34:00|19264.73|19264.73|19261.63|19261.63|19264.73|19264.73|19261.63|19261.63|0
1642671250000|2022-01-20 09:34:10|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|19255.44|19255.44|0
1642671260000|2022-01-20 09:34:20|19259.18|19259.18|19262.28|19262.28|19262.28|19262.28|19259.18|19259.18|0
1642671270000|2022-01-20 09:34:30|19262.82|19262.82|19263.31|19263.31|19263.31|19263.31|19262.82|19262.82|0
1642671320000|2022-01-20 09:35:20|19269.51|19269.51|19269.51|19269.51|19269.51|19269.51|19269.51|19269.51|0
1642671330000|2022-01-20 09:35:30|19272.6|19272.6|19272.6|19272.6|19272.6|19272.6|19272.6|19272.6|0
1642671340000|2022-01-20 09:35:40|19275.04|19275.04|19268.85|19268.85|19275.04|19275.04|19268.85|19268.85|0
1642671370000|2022-01-20 09:36:10|19269.4|19269.4|19267.93|19267.93|19269.4|19269.4|19267.93|19267.93|0
1642671380000|2022-01-20 09:36:20|19261.74|19261.74|19261.74|19261.74|19261.74|19261.74|19261.74|19261.74|0
1642671420000|2022-01-20 09:37:00|19264.84|19264.84|19267.09|19267.09|19267.09|19267.09|19264.84|19264.84|0
1642671430000|2022-01-20 09:37:10|19266.34|19266.34|19266.34|19266.34|19266.34|19266.34|19266.34|19266.34|0
1642671450000|2022-01-20 09:37:30|19263.24|19263.24|19268.29|19268.29|19268.29|19268.29|19263.24|19263.24|0
1642671460000|2022-01-20 09:37:40|19271.39|19271.39|19278.67|19278.67|19278.67|19278.67|19271.39|19271.39|0
1642671480000|2022-01-20 09:38:00|19281.77|19281.77|19281.77|19281.77|19281.77|19281.77|19281.77|19281.77|0
1642671500000|2022-01-20 09:38:20|19280.26|19280.26|19282.52|19282.52|19282.52|19282.52|19280.26|19280.26|0
1642671530000|2022-01-20 09:38:50|19285.62|19285.62|19285.62|19285.62|19285.62|19285.62|19285.62|19285.62|0
1642671550000|2022-01-20 09:39:10|19295.24|19295.24|19299.8|19299.8|19299.8|19299.8|19295.24|19295.24|0
1642671560000|2022-01-20 09:39:20|19300.78|19300.78|19302.24|19302.24|19302.24|19302.24|19300.78|19300.78|0
1642671570000|2022-01-20 09:39:30|19299.15|19299.15|19299.15|19299.15|19299.15|19299.15|19299.15|19299.15|0
1642671610000|2022-01-20 09:40:10|19296.51|19296.51|19296.51|19296.51|19296.51|19296.51|19296.51|19296.51|0
1642671620000|2022-01-20 09:40:20|19293.41|19293.41|19293.41|19293.41|19293.41|19293.41|19293.41|19293.41|0
1642671630000|2022-01-20 09:40:30|19290.32|19290.32|19287.22|19287.22|19290.32|19290.32|19287.22|19287.22|0
1642671640000|2022-01-20 09:40:40|19286.25|19286.25|19285.49|19285.49|19286.25|19286.25|19285.01|19285.01|0
1642671670000|2022-01-20 09:41:10|19282.4|19282.4|19282.4|19282.4|19282.4|19282.4|19282.4|19282.4|0
1642671690000|2022-01-20 09:41:30|19280.52|19280.52|19280.52|19280.52|19280.52|19280.52|19280.52|19280.52|0
1642671700000|2022-01-20 09:41:40|19280.14|19280.14|19276.49|19276.49|19280.14|19280.14|19276.49|19276.49|0
1642671750000|2022-01-20 09:42:30|19276.01|19276.01|19276.01|19276.01|19276.01|19276.01|19276.01|19276.01|0
1642671760000|2022-01-20 09:42:40|19279.1|19279.1|19277.15|19277.15|19279.1|19279.1|19277.15|19277.15|0
1642671780000|2022-01-20 09:43:00|19276.6|19276.6|19273.51|19273.51|19276.6|19276.6|19273.51|19273.51|0
1642671790000|2022-01-20 09:43:10|19270.41|19270.41|19263.24|19263.24|19270.41|19270.41|19263.24|19263.24|0
1642671820000|2022-01-20 09:43:40|19260.14|19260.14|19239.94|19239.94|19260.14|19260.14|19239.94|19239.94|0
1642671830000|2022-01-20 09:43:50|19240.49|19240.49|19240.49|19240.49|19240.49|19240.49|19240.49|19240.49|0
1642671850000|2022-01-20 09:44:10|19243.59|19243.59|19243.59|19243.59|19243.59|19243.59|19243.59|19243.59|0
1642671860000|2022-01-20 09:44:20|19242.84|19242.84|19242.84|19242.84|19242.84|19242.84|19242.84|19242.84|0
1642671870000|2022-01-20 09:44:30|19239.74|19239.74|19239.74|19239.74|19239.74|19239.74|19239.74|19239.74|0
1642671880000|2022-01-20 09:44:40|19237.48|19237.48|19235.84|19235.84|19237.48|19237.48|19235.84|19235.84|0
1642671900000|2022-01-20 09:45:00|19236.32|19236.32|19236.32|19236.32|19236.32|19236.32|19236.32|19236.32|0
1642671910000|2022-01-20 09:45:10|19239.42|19239.42|19239.42|19239.42|19239.42|19239.42|19239.42|19239.42|0
1642672040000|2022-01-20 09:47:20|19237.78|19237.78|19237.78|19237.78|19237.78|19237.78|19237.78|19237.78|0
1642672080000|2022-01-20 09:48:00|19238.75|19238.75|19235.82|19235.82|19238.75|19238.75|19235.82|19235.82|0
1642672110000|2022-01-20 09:48:30|19232.73|19232.73|19232.73|19232.73|19232.73|19232.73|19232.73|19232.73|0
1642672140000|2022-01-20 09:49:00|19235.82|19235.82|19234.65|19234.65|19237.86|19237.86|19232.73|19232.73|0
1642672160000|2022-01-20 09:49:20|19231.56|19231.56|19231.56|19231.56|19231.56|19231.56|19231.56|19231.56|0
1642672170000|2022-01-20 09:49:30|19228.46|19228.46|19228.46|19228.46|19228.46|19228.46|19228.46|19228.46|0
1642672180000|2022-01-20 09:49:40|19225.36|19225.36|19225.91|19225.91|19225.91|19225.91|19225.36|19225.36|0
1642672190000|2022-01-20 09:49:50|19242|19242|19258.08|19258.08|19258.08|19258.08|19242|19242|0
1642672230000|2022-01-20 09:50:30|19261.18|19261.18|19261.18|19261.18|19261.18|19261.18|19261.18|19261.18|0
1642672240000|2022-01-20 09:50:40|19254.87|19254.87|19257.44|19257.44|19257.44|19257.44|19254.87|19254.87|0
1642672250000|2022-01-20 09:50:50|19254.87|19254.87|19253.59|19253.59|19254.87|19254.87|19253.59|19253.59|0
1642672270000|2022-01-20 09:51:10|19256.69|19256.69|19256.69|19256.69|19256.69|19256.69|19256.69|19256.69|0
1642672290000|2022-01-20 09:51:30|19259.78|19259.78|19259.78|19259.78|19259.78|19259.78|19259.78|19259.78|0
1642672300000|2022-01-20 09:51:40|19262.88|19262.88|19269.94|19269.94|19269.94|19269.94|19262.88|19262.88|0
1642672310000|2022-01-20 09:51:50|19268.66|19268.66|19268.66|19268.66|19268.66|19268.66|19268.66|19268.66|0
1642672330000|2022-01-20 09:52:10|19262.46|19262.46|19268.66|19268.66|19268.66|19268.66|19262.46|19262.46|0
1642672340000|2022-01-20 09:52:20|19271.75|19271.75|19277.95|19277.95|19277.95|19277.95|19271.75|19271.75|0
1642672350000|2022-01-20 09:52:30|19281.04|19281.04|19274.76|19274.76|19281.04|19281.04|19274.76|19274.76|0
1642672380000|2022-01-20 09:53:00|19271.67|19271.67|19271.67|19271.67|19271.67|19271.67|19271.67|19271.67|0
1642672390000|2022-01-20 09:53:10|19274.76|19274.76|19274.76|19274.76|19274.76|19274.76|19274.76|19274.76|0
1642672400000|2022-01-20 09:53:20|19273.3|19273.3|19274.76|19274.76|19276.23|19276.23|19273.3|19273.3|0
1642672410000|2022-01-20 09:53:30|19273.79|19273.79|19270.37|19270.37|19273.79|19273.79|19270.37|19270.37|0
1642672420000|2022-01-20 09:53:40|19267.27|19267.27|19266.79|19266.79|19267.27|19267.27|19266.79|19266.79|0
1642672430000|2022-01-20 09:53:50|19266.03|19266.03|19267.01|19267.01|19269.45|19269.45|19266.03|19266.03|0
1642672450000|2022-01-20 09:54:10|19266.52|19266.52|19282.61|19282.61|19282.61|19282.61|19266.52|19266.52|0
1642672460000|2022-01-20 09:54:20|19279.51|19279.51|19278.05|19278.05|19279.51|19279.51|19278.05|19278.05|0
1642672480000|2022-01-20 09:54:40|19274.95|19274.95|19274.95|19274.95|19274.95|19274.95|19274.95|19274.95|0
1642672490000|2022-01-20 09:54:50|19273.82|19273.82|19275.28|19275.28|19276.75|19276.75|19273.82|19273.82|0
1642672500000|2022-01-20 09:55:00|19278.38|19278.38|19278.38|19278.38|19278.38|19278.38|19278.38|19278.38|0
1642672540000|2022-01-20 09:55:40|19275.28|19275.28|19275.28|19275.28|19275.28|19275.28|19275.28|19275.28|0
1642672560000|2022-01-20 09:56:00|19278.38|19278.38|19278.38|19278.38|19278.38|19278.38|19278.38|19278.38|0
1642672570000|2022-01-20 09:56:10|19275.28|19275.28|19275.28|19275.28|19275.28|19275.28|19275.28|19275.28|0
1642672580000|2022-01-20 09:56:20|19277.24|19277.24|19274.8|19274.8|19277.24|19277.24|19274.8|19274.8|0
1642672590000|2022-01-20 09:56:30|19277.24|19277.24|19275.28|19275.28|19278.21|19278.21|19275.28|19275.28|0
1642672600000|2022-01-20 09:56:40|19274.31|19274.31|19274.8|19274.8|19277.89|19277.89|19274.31|19274.31|0
1642672610000|2022-01-20 09:56:50|19274.31|19274.31|19274.31|19274.31|19274.31|19274.31|19274.31|19274.31|0
1642672620000|2022-01-20 09:57:00|19277.41|19277.41|19277.41|19277.41|19277.41|19277.41|19277.41|19277.41|0
1642672630000|2022-01-20 09:57:10|19274.31|19274.31|19279.53|19279.53|19280|19280|19274.31|19274.31|0
1642672640000|2022-01-20 09:57:20|19280.66|19280.66|19276.55|19276.55|19280.66|19280.66|19276.55|19276.55|0
1642672660000|2022-01-20 09:57:40|19279.64|19279.64|19278.14|19278.14|19279.64|19279.64|19278.14|19278.14|0
1642672670000|2022-01-20 09:57:50|19275.04|19275.04|19274.07|19274.07|19275.04|19275.04|19274.07|19274.07|0
1642672680000|2022-01-20 09:58:00|19277.16|19277.16|19280.09|19280.09|19280.09|19280.09|19277.16|19277.16|0
1642672690000|2022-01-20 09:58:10|19283.19|19283.19|19280.09|19280.09|19283.19|19283.19|19280.09|19280.09|0
1642672710000|2022-01-20 09:58:30|19276.99|19276.99|19276.99|19276.99|19276.99|19276.99|19276.99|19276.99|0
1642672720000|2022-01-20 09:58:40|19280.84|19280.84|19278.22|19278.22|19282.13|19282.13|19278.22|19278.22|0
1642672730000|2022-01-20 09:58:50|19279.35|19279.35|19279.35|19279.35|19279.35|19279.35|19279.35|19279.35|0
1642672740000|2022-01-20 09:59:00|19282.45|19282.45|19279.35|19279.35|19282.45|19282.45|19279.35|19279.35|0
1642672750000|2022-01-20 09:59:10|19285.55|19285.55|19285.55|19285.55|19285.55|19285.55|19285.55|19285.55|0
1642672800000|2022-01-20 10:00:00|19287.43|19287.43|19286.03|19286.03|19287.43|19287.43|19285.17|19285.17|0
1642672810000|2022-01-20 10:00:10|19289.13|19289.13|19289.13|19289.13|19289.13|19289.13|19289.13|19289.13|0
1642672830000|2022-01-20 10:00:30|19290.26|19290.26|19288.75|19288.75|19290.26|19290.26|19285.66|19285.66|0
1642672880000|2022-01-20 10:01:20|19290.26|19290.26|19292.89|19292.89|19295.99|19295.99|19290.26|19290.26|0
1642672910000|2022-01-20 10:01:50|19290.97|19290.97|19289.69|19289.69|19292.89|19292.89|19289.69|19289.69|0
1642672920000|2022-01-20 10:02:00|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|0
1642672940000|2022-01-20 10:02:20|19282.83|19282.83|19281.7|19281.7|19282.83|19282.83|19281.7|19281.7|0
1642672950000|2022-01-20 10:02:30|19279.5|19279.5|19278.22|19278.22|19279.5|19279.5|19278.22|19278.22|0
1642672960000|2022-01-20 10:02:40|19275.65|19275.65|19272.56|19272.56|19275.65|19275.65|19272.56|19272.56|0
1642672980000|2022-01-20 10:03:00|19269.46|19269.46|19269.46|19269.46|19269.46|19269.46|19269.46|19269.46|0
1642672990000|2022-01-20 10:03:10|19266.36|19266.36|19263.27|19263.27|19266.36|19266.36|19263.27|19263.27|0
1642673000000|2022-01-20 10:03:20|19260.17|19260.17|19260.17|19260.17|19260.17|19260.17|19260.17|19260.17|0
1642673010000|2022-01-20 10:03:30|19261.68|19261.68|19261.68|19261.68|19261.68|19261.68|19261.68|19261.68|0
1642673020000|2022-01-20 10:03:40|19260.7|19260.7|19260.06|19260.06|19260.7|19260.7|19259.42|19259.42|0
1642673030000|2022-01-20 10:03:50|19256.96|19256.96|19257.45|19257.45|19258.91|19258.91|19256.96|19256.96|0
1642673070000|2022-01-20 10:04:30|19263.64|19263.64|19266.74|19266.74|19266.74|19266.74|19263.64|19263.64|0
1642673090000|2022-01-20 10:04:50|19269|19269|19267.03|19267.03|19270.13|19270.13|19267.03|19267.03|0
1642673100000|2022-01-20 10:05:00|19260.84|19260.84|19261.32|19261.32|19261.32|19261.32|19260.84|19260.84|0
1642673120000|2022-01-20 10:05:20|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|19260.57|0
1642673150000|2022-01-20 10:05:50|19266.76|19266.76|19266.76|19266.76|19266.76|19266.76|19263.67|19263.67|0
1642673170000|2022-01-20 10:06:10|19263.67|19263.67|19263.67|19263.67|19263.67|19263.67|19263.67|19263.67|0
1642673180000|2022-01-20 10:06:20|19262.69|19262.69|19265.79|19265.79|19265.79|19265.79|19262.69|19262.69|0
1642673190000|2022-01-20 10:06:30|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|0
1642673210000|2022-01-20 10:06:50|19265.79|19265.79|19265.79|19265.79|19268.88|19268.88|19265.79|19265.79|0
1642673220000|2022-01-20 10:07:00|19266.54|19266.54|19267.29|19267.29|19267.29|19267.29|19266.54|19266.54|0
1642673250000|2022-01-20 10:07:30|19266.92|19266.92|19266.92|19266.92|19266.92|19266.92|19266.92|19266.92|0
1642673260000|2022-01-20 10:07:40|19266.43|19266.43|19265.45|19265.45|19266.43|19266.43|19265.45|19265.45|0
1642673310000|2022-01-20 10:08:30|19262.36|19262.36|19248.06|19248.06|19262.36|19262.36|19248.06|19248.06|0
1642673320000|2022-01-20 10:08:40|19241.87|19241.87|19253.31|19253.31|19253.31|19253.31|19241.87|19241.87|0
1642673330000|2022-01-20 10:08:50|19256.4|19256.4|19256.4|19256.4|19256.4|19256.4|19256.4|19256.4|0
1642673340000|2022-01-20 10:09:00|19254.48|19254.48|19254.48|19254.48|19254.48|19254.48|19254.48|19254.48|0
1642673350000|2022-01-20 10:09:10|19248.28|19248.28|19239|19239|19248.28|19248.28|19239|19239|0
1642673360000|2022-01-20 10:09:20|19235.9|19235.9|19235.9|19235.9|19235.9|19235.9|19235.9|19235.9|0
1642673370000|2022-01-20 10:09:30|19232.8|19232.8|19232.8|19232.8|19232.8|19232.8|19232.8|19232.8|0
1642673400000|2022-01-20 10:10:00|19235.9|19235.9|19235.9|19235.9|19235.9|19235.9|19235.9|19235.9|0
1642673430000|2022-01-20 10:10:30|19239|19239|19239|19239|19239|19239|19239|19239|0
1642673440000|2022-01-20 10:10:40|19239.48|19239.48|19239.48|19239.48|19239.48|19239.48|19239.48|19239.48|0
1642673450000|2022-01-20 10:10:50|19241.41|19241.41|19237.65|19237.65|19241.41|19241.41|19237.65|19237.65|0
1642673500000|2022-01-20 10:11:40|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|0
1642673540000|2022-01-20 10:12:20|19230.06|19230.06|19233.15|19233.15|19233.15|19233.15|19230.06|19230.06|0
1642673550000|2022-01-20 10:12:30|19230.06|19230.06|19226.96|19226.96|19230.06|19230.06|19226.96|19226.96|0
1642673560000|2022-01-20 10:12:40|19230.06|19230.06|19226.96|19226.96|19230.06|19230.06|19226.96|19226.96|0
1642673590000|2022-01-20 10:13:10|19230.06|19230.06|19226.96|19226.96|19230.06|19230.06|19226.96|19226.96|0
1642673600000|2022-01-20 10:13:20|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|0
1642673610000|2022-01-20 10:13:30|19230.06|19230.06|19230.06|19230.06|19230.06|19230.06|19230.06|19230.06|0
1642673640000|2022-01-20 10:14:00|19230.7|19230.7|19233.8|19233.8|19233.8|19233.8|19230.7|19230.7|0
1642673650000|2022-01-20 10:14:10|19230.7|19230.7|19219.63|19219.63|19230.7|19230.7|19217.02|19217.02|0
1642673660000|2022-01-20 10:14:20|19219.14|19219.14|19219.14|19219.14|19219.14|19219.14|19219.14|19219.14|0
1642673670000|2022-01-20 10:14:30|19215.37|19215.37|19215|19215|19215.37|19215.37|19215|19215|0
1642673700000|2022-01-20 10:15:00|19218.1|19218.1|19218.1|19218.1|19218.1|19218.1|19218.1|19218.1|0
1642673710000|2022-01-20 10:15:10|19216.59|19216.59|19217.34|19217.34|19217.34|19217.34|19216.59|19216.59|0
1642673720000|2022-01-20 10:15:20|19216.7|19216.7|19212.76|19212.76|19216.7|19216.7|19212.76|19212.76|0
1642673770000|2022-01-20 10:16:10|19215.85|19215.85|19218.95|19218.95|19218.95|19218.95|19215.85|19215.85|0
1642673780000|2022-01-20 10:16:20|19222.05|19222.05|19222.05|19222.05|19222.05|19222.05|19222.05|19222.05|0
1642673810000|2022-01-20 10:16:50|19228.24|19228.24|19228.24|19228.24|19228.24|19228.24|19228.24|19228.24|0
1642673820000|2022-01-20 10:17:00|19230.17|19230.17|19230.17|19230.17|19230.17|19230.17|19230.17|19230.17|0
1642673830000|2022-01-20 10:17:10|19230.81|19230.81|19230.81|19230.81|19230.81|19230.81|19230.81|19230.81|0
1642673850000|2022-01-20 10:17:30|19232.69|19232.69|19232.69|19232.69|19232.69|19232.69|19232.69|19232.69|0
1642673880000|2022-01-20 10:18:00|19234.88|19234.88|19230.39|19230.39|19234.88|19234.88|19230.39|19230.39|0
1642673890000|2022-01-20 10:18:10|19233.49|19233.49|19233.49|19233.49|19233.49|19233.49|19233.49|19233.49|0
1642673930000|2022-01-20 10:18:50|19230.39|19230.39|19230.39|19230.39|19230.39|19230.39|19230.39|19230.39|0
1642673940000|2022-01-20 10:19:00|19229.84|19229.84|19229.84|19229.84|19229.84|19229.84|19229.84|19229.84|0
1642673950000|2022-01-20 10:19:10|19232.94|19232.94|19232.94|19232.94|19232.94|19232.94|19232.94|19232.94|0
1642673960000|2022-01-20 10:19:20|19234.07|19234.07|19235.2|19235.2|19235.2|19235.2|19234.07|19234.07|0
1642673970000|2022-01-20 10:19:30|19239.69|19239.69|19237.76|19237.76|19239.69|19239.69|19237.76|19237.76|0
1642673990000|2022-01-20 10:19:50|19234.67|19234.67|19234.67|19234.67|19234.67|19234.67|19234.67|19234.67|0
1642674030000|2022-01-20 10:20:30|19240.52|19240.52|19240.52|19240.52|19240.52|19240.52|19240.52|19240.52|0
1642674050000|2022-01-20 10:20:50|19238.27|19238.27|19239.02|19239.02|19239.02|19239.02|19238.27|19238.27|0
1642674060000|2022-01-20 10:21:00|19240.3|19240.3|19240.3|19240.3|19240.3|19240.3|19240.3|19240.3|0
1642674070000|2022-01-20 10:21:10|19243.4|19243.4|19243.4|19243.4|19243.4|19243.4|19243.4|19243.4|0
1642674080000|2022-01-20 10:21:20|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|19246.49|0
1642674110000|2022-01-20 10:21:50|19249.5|19249.5|19249.5|19249.5|19249.5|19249.5|19249.5|19249.5|0
1642674120000|2022-01-20 10:22:00|19246.41|19246.41|19249.5|19249.5|19249.5|19249.5|19246.41|19246.41|0
1642674140000|2022-01-20 10:22:20|19249.88|19249.88|19250.63|19250.63|19250.63|19250.63|19249.88|19249.88|0
1642674160000|2022-01-20 10:22:40|19247.54|19247.54|19244.44|19244.44|19247.54|19247.54|19244.44|19244.44|0
1642674170000|2022-01-20 10:22:50|19247.54|19247.54|19247.54|19247.54|19247.54|19247.54|19247.54|19247.54|0
1642674180000|2022-01-20 10:23:00|19248.29|19248.29|19250.21|19250.21|19250.21|19250.21|19248.29|19248.29|0
1642674190000|2022-01-20 10:23:10|19249.12|19249.12|19251.31|19251.31|19251.31|19251.31|19249.12|19249.12|0
1642674200000|2022-01-20 10:23:20|19252.96|19252.96|19252.96|19252.96|19252.96|19252.96|19252.96|19252.96|0
1642674210000|2022-01-20 10:23:30|19253.33|19253.33|19254.09|19254.09|19255.22|19255.22|19253.33|19253.33|0
1642674230000|2022-01-20 10:23:50|19259.86|19259.86|19259.86|19259.86|19259.86|19259.86|19259.86|19259.86|0
1642674240000|2022-01-20 10:24:00|19258.73|19258.73|19258.73|19258.73|19258.73|19258.73|19258.73|19258.73|0
1642674250000|2022-01-20 10:24:10|19261.83|19261.83|19261.83|19261.83|19261.83|19261.83|19261.83|19261.83|0
1642674260000|2022-01-20 10:24:20|19258.73|19258.73|19261.83|19261.83|19261.83|19261.83|19258.73|19258.73|0
1642674290000|2022-01-20 10:24:50|19271.12|19271.12|19260.95|19260.95|19271.12|19271.12|19260.43|19260.43|0
1642674300000|2022-01-20 10:25:00|19257.85|19257.85|19255.59|19255.59|19257.85|19257.85|19255.59|19255.59|0
1642674320000|2022-01-20 10:25:20|19253.67|19253.67|19253.67|19253.67|19253.67|19253.67|19253.67|19253.67|0
1642674350000|2022-01-20 10:25:50|19253.12|19253.12|19253.12|19253.12|19253.12|19253.12|19253.12|19253.12|0
1642674360000|2022-01-20 10:26:00|19256.22|19256.22|19256.22|19256.22|19256.22|19256.22|19256.22|19256.22|0
1642674380000|2022-01-20 10:26:20|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|19260.73|0
1642674390000|2022-01-20 10:26:30|19264.58|19264.58|19264.58|19264.58|19264.58|19264.58|19264.58|19264.58|0
1642674420000|2022-01-20 10:27:00|19265.13|19265.13|19264.76|19264.76|19265.13|19265.13|19264.76|19264.76|0
1642674430000|2022-01-20 10:27:10|19263.11|19263.11|19263.11|19263.11|19263.11|19263.11|19263.11|19263.11|0
1642674450000|2022-01-20 10:27:30|19264.24|19264.24|19263.11|19263.11|19264.24|19264.24|19263.11|19263.11|0
1642674460000|2022-01-20 10:27:40|19263.86|19263.86|19264.61|19264.61|19264.61|19264.61|19263.86|19263.86|0
1642674470000|2022-01-20 10:27:50|19264.99|19264.99|19264.99|19264.99|19264.99|19264.99|19264.99|19264.99|0
1642674500000|2022-01-20 10:28:20|19264.44|19264.44|19264.44|19264.44|19264.44|19264.44|19264.44|19264.44|0
1642674520000|2022-01-20 10:28:40|19266.39|19266.39|19268.35|19268.35|19268.35|19268.35|19265.91|19265.91|0
1642674530000|2022-01-20 10:28:50|19266.39|19266.39|19265.91|19265.91|19266.39|19266.39|19265.91|19265.91|0
1642674540000|2022-01-20 10:29:00|19268.65|19268.65|19268.1|19268.1|19268.65|19268.65|19268.1|19268.1|0
1642674560000|2022-01-20 10:29:20|19265|19265|19268.1|19268.1|19268.1|19268.1|19265|19265|0
1642674600000|2022-01-20 10:30:00|19265|19265|19265|19265|19265|19265|19265|19265|0
1642674610000|2022-01-20 10:30:10|19263.54|19263.54|19263.54|19263.54|19263.54|19263.54|19263.54|19263.54|0
1642674620000|2022-01-20 10:30:20|19260.44|19260.44|19260.44|19260.44|19260.44|19260.44|19260.44|19260.44|0
1642674650000|2022-01-20 10:30:50|19256.68|19256.68|19256.68|19256.68|19256.68|19256.68|19256.68|19256.68|0
1642674680000|2022-01-20 10:31:20|19255.55|19255.55|19255.55|19255.55|19255.55|19255.55|19255.55|19255.55|0
1642674690000|2022-01-20 10:31:30|19252.34|19252.34|19252.34|19252.34|19252.34|19252.34|19252.34|19252.34|0
1642674700000|2022-01-20 10:31:40|19249.25|19249.25|19249.25|19249.25|19249.25|19249.25|19249.25|19249.25|0
1642674710000|2022-01-20 10:31:50|19248.87|19248.87|19248.87|19248.87|19248.87|19248.87|19248.87|19248.87|0
1642674740000|2022-01-20 10:32:20|19250.33|19250.33|19247.89|19247.89|19250.33|19250.33|19247.89|19247.89|0
1642674770000|2022-01-20 10:32:50|19248.65|19248.65|19248.65|19248.65|19248.65|19248.65|19248.65|19248.65|0
1642674790000|2022-01-20 10:33:10|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|0
1642674800000|2022-01-20 10:33:20|19245.72|19245.72|19244.59|19244.59|19245.72|19245.72|19244.59|19244.59|0
1642674810000|2022-01-20 10:33:30|19244.21|19244.21|19244.21|19244.21|19244.21|19244.21|19244.21|19244.21|0
1642674840000|2022-01-20 10:34:00|19242.29|19242.29|19241.01|19241.01|19242.29|19242.29|19241.01|19241.01|0
1642674850000|2022-01-20 10:34:10|19239.08|19239.08|19241.03|19241.03|19241.03|19241.03|19239.08|19239.08|0
1642674880000|2022-01-20 10:34:40|19242.01|19242.01|19239.08|19239.08|19242.01|19242.01|19239.08|19239.08|0
1642674940000|2022-01-20 10:35:40|19237.43|19237.43|19237.43|19237.43|19237.43|19237.43|19237.43|19237.43|0
1642674950000|2022-01-20 10:35:50|19235.24|19235.24|19235.24|19235.24|19235.24|19235.24|19235.24|19235.24|0
1642674960000|2022-01-20 10:36:00|19236.89|19236.89|19236.89|19236.89|19236.89|19236.89|19236.89|19236.89|0
1642674980000|2022-01-20 10:36:20|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|19238.81|0
1642674990000|2022-01-20 10:36:30|19245|19245|19245|19245|19245|19245|19245|19245|0
1642675000000|2022-01-20 10:36:40|19241.8|19241.8|19243.3|19243.3|19243.3|19243.3|19241.8|19241.8|0
1642675010000|2022-01-20 10:36:50|19243.68|19243.68|19243.68|19243.68|19243.68|19243.68|19243.68|19243.68|0
1642675030000|2022-01-20 10:37:10|19240.58|19240.58|19237.48|19237.48|19240.58|19240.58|19237.48|19237.48|0
1642675070000|2022-01-20 10:37:50|19235.98|19235.98|19234.47|19234.47|19235.98|19235.98|19234.47|19234.47|0
1642675090000|2022-01-20 10:38:10|19234.1|19234.1|19234.1|19234.1|19234.1|19234.1|19234.1|19234.1|0
1642675100000|2022-01-20 10:38:20|19237.74|19237.74|19237.74|19237.74|19240.84|19240.84|19237.74|19237.74|0
1642675110000|2022-01-20 10:38:30|19235.18|19235.18|19238.27|19238.27|19238.27|19238.27|19235.18|19235.18|0
1642675120000|2022-01-20 10:38:40|19235.18|19235.18|19235.18|19235.18|19235.18|19235.18|19235.18|19235.18|0
1642675140000|2022-01-20 10:39:00|19238.27|19238.27|19249.18|19249.18|19249.67|19249.67|19238.27|19238.27|0
1642675150000|2022-01-20 10:39:10|19258.47|19258.47|19252.28|19252.28|19258.47|19258.47|19252.28|19252.28|0
1642675160000|2022-01-20 10:39:20|19255.37|19255.37|19255.37|19255.37|19255.37|19255.37|19255.37|19255.37|0
1642675220000|2022-01-20 10:40:20|19256.88|19256.88|19256.39|19256.39|19256.88|19256.88|19256.39|19256.39|0
1642675260000|2022-01-20 10:41:00|19253.29|19253.29|19253.29|19253.29|19253.29|19253.29|19253.29|19253.29|0
1642675290000|2022-01-20 10:41:30|19255.18|19255.18|19255.18|19255.18|19255.18|19255.18|19255.18|19255.18|0
1642675310000|2022-01-20 10:41:50|19254.63|19254.63|19259.69|19259.69|19260.82|19260.82|19254.63|19254.63|0
1642675320000|2022-01-20 10:42:00|19262.79|19262.79|19262.79|19262.79|19262.79|19262.79|19262.79|19262.79|0
1642675330000|2022-01-20 10:42:10|19264.07|19264.07|19263.43|19263.43|19264.07|19264.07|19263.43|19263.43|0
1642675400000|2022-01-20 10:43:20|19269.62|19269.62|19269.62|19269.62|19269.62|19269.62|19269.62|19269.62|0
1642675430000|2022-01-20 10:43:50|19275.82|19275.82|19275.82|19275.82|19275.82|19275.82|19274.72|19274.72|0
1642675450000|2022-01-20 10:44:10|19275.17|19275.17|19275.17|19275.17|19275.17|19275.17|19275.17|19275.17|0
1642675490000|2022-01-20 10:44:50|19284.46|19284.46|19284.46|19284.46|19284.46|19284.46|19284.46|19284.46|0
1642675500000|2022-01-20 10:45:00|19285.44|19285.44|19285.44|19285.44|19285.44|19285.44|19285.44|19285.44|0
1642675520000|2022-01-20 10:45:20|19282.34|19282.34|19282.34|19282.34|19282.34|19282.34|19282.34|19282.34|0
1642675530000|2022-01-20 10:45:30|19279.25|19279.25|19279.25|19279.25|19279.25|19279.25|19279.25|19279.25|0
1642675550000|2022-01-20 10:45:50|19278.76|19278.76|19278.76|19278.76|19278.76|19278.76|19278.76|19278.76|0
1642675560000|2022-01-20 10:46:00|19272.57|19272.57|19272.57|19272.57|19272.57|19272.57|19272.57|19272.57|0
1642675570000|2022-01-20 10:46:10|19271.59|19271.59|19271.59|19271.59|19271.59|19271.59|19271.59|19271.59|0
1642675580000|2022-01-20 10:46:20|19268.49|19268.49|19268.01|19268.01|19268.49|19268.49|19268.01|19268.01|0
1642675610000|2022-01-20 10:46:50|19274.95|19274.95|19278.05|19278.05|19278.05|19278.05|19274.95|19274.95|0
1642675630000|2022-01-20 10:47:10|19276.12|19276.12|19276.77|19276.77|19276.77|19276.77|19276.12|19276.12|0
1642675650000|2022-01-20 10:47:30|19275.64|19275.64|19275.64|19275.64|19275.64|19275.64|19275.64|19275.64|0
1642675680000|2022-01-20 10:48:00|19281.83|19281.83|19281.83|19281.83|19281.83|19281.83|19281.83|19281.83|0
1642675690000|2022-01-20 10:48:10|19282.21|19282.21|19282.21|19282.21|19282.21|19282.21|19282.21|19282.21|0
1642675720000|2022-01-20 10:48:40|19279.11|19279.11|19279.11|19279.11|19279.11|19279.11|19279.11|19279.11|0
1642675730000|2022-01-20 10:48:50|19279.66|19279.66|19279.66|19279.66|19279.66|19279.66|19279.66|19279.66|0
1642675780000|2022-01-20 10:49:40|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|19276.56|0
1642675830000|2022-01-20 10:50:30|19279.66|19279.66|19273.95|19273.95|19279.66|19279.66|19272|19272|0
1642675840000|2022-01-20 10:50:40|19270.86|19270.86|19270.86|19270.86|19270.86|19270.86|19270.86|19270.86|0
1642675860000|2022-01-20 10:51:00|19268.42|19268.42|19268.42|19268.42|19268.42|19268.42|19268.42|19268.42|0
1642675870000|2022-01-20 10:51:10|19265.32|19265.32|19268.42|19268.42|19268.42|19268.42|19265.32|19265.32|0
1642675880000|2022-01-20 10:51:20|19271.51|19271.51|19271.51|19271.51|19271.51|19271.51|19271.51|19271.51|0
1642675910000|2022-01-20 10:51:50|19270.87|19270.87|19273.31|19273.31|19273.31|19273.31|19270.87|19270.87|0
1642675970000|2022-01-20 10:52:50|19276.41|19276.41|19276.41|19276.41|19276.41|19276.41|19276.41|19276.41|0
1642676010000|2022-01-20 10:53:30|19275.66|19275.66|19272.64|19272.64|19275.66|19275.66|19272.64|19272.64|0
1642676030000|2022-01-20 10:53:50|19271.89|19271.89|19271.89|19271.89|19271.89|19271.89|19271.89|19271.89|0
1642676080000|2022-01-20 10:54:40|19268.8|19268.8|19268.8|19268.8|19268.8|19268.8|19268.8|19268.8|0
1642676090000|2022-01-20 10:54:50|19269.92|19269.92|19269.92|19269.92|19269.92|19269.92|19269.92|19269.92|0
1642676100000|2022-01-20 10:55:00|19273.02|19273.02|19273.02|19273.02|19273.02|19273.02|19273.02|19273.02|0
1642676120000|2022-01-20 10:55:20|19269.92|19269.92|19269.92|19269.92|19269.92|19269.92|19269.92|19269.92|0
1642676150000|2022-01-20 10:55:50|19266.83|19266.83|19262.6|19262.6|19266.83|19266.83|19262.6|19262.6|0
1642676170000|2022-01-20 10:56:10|19262.23|19262.23|19262.87|19262.87|19262.87|19262.87|19262.23|19262.23|0
1642676180000|2022-01-20 10:56:20|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|0
1642676200000|2022-01-20 10:56:40|19265.59|19265.59|19265.59|19265.59|19265.59|19265.59|19265.59|19265.59|0
1642676240000|2022-01-20 10:57:20|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|0
1642676250000|2022-01-20 10:57:30|19259.39|19259.39|19257.44|19257.44|19259.39|19259.39|19254.35|19254.35|0
1642676290000|2022-01-20 10:58:10|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|19258.54|0
1642676350000|2022-01-20 10:59:10|19255.97|19255.97|19255.97|19255.97|19255.97|19255.97|19255.97|19255.97|0
1642676360000|2022-01-20 10:59:20|19246.68|19246.68|19243.59|19243.59|19246.68|19246.68|19243.59|19243.59|0
1642676380000|2022-01-20 10:59:40|19246.68|19246.68|19249.78|19249.78|19249.78|19249.78|19246.68|19246.68|0
1642676390000|2022-01-20 10:59:50|19252.88|19252.88|19252.88|19252.88|19252.88|19252.88|19252.88|19252.88|0
1642676440000|2022-01-20 11:00:40|19255.97|19255.97|19255.97|19255.97|19255.97|19255.97|19255.97|19255.97|0
1642676450000|2022-01-20 11:00:50|19252.88|19252.88|19251.78|19251.78|19252.88|19252.88|19251.78|19251.78|0
1642676620000|2022-01-20 11:03:40|19257.97|19257.97|19257.97|19257.97|19257.97|19257.97|19257.97|19257.97|0
1642676660000|2022-01-20 11:04:20|19261.07|19261.07|19261.07|19261.07|19261.07|19261.07|19261.07|19261.07|0
1642676700000|2022-01-20 11:05:00|19257.97|19257.97|19263.51|19263.51|19263.51|19263.51|19257.97|19257.97|0
1642676730000|2022-01-20 11:05:30|19260.41|19260.41|19257.32|19257.32|19260.41|19260.41|19257.32|19257.32|0
1642676740000|2022-01-20 11:05:40|19254.22|19254.22|19254.22|19254.22|19257.32|19257.32|19254.22|19254.22|0
1642676750000|2022-01-20 11:05:50|19250.32|19250.32|19253.68|19253.68|19253.68|19253.68|19249.83|19249.83|0
1642676760000|2022-01-20 11:06:00|19257.58|19257.58|19255.63|19255.63|19257.58|19257.58|19255.63|19255.63|0
1642676770000|2022-01-20 11:06:10|19258.73|19258.73|19258.73|19258.73|19258.73|19258.73|19258.73|19258.73|0
1642676800000|2022-01-20 11:06:40|19261.82|19261.82|19251.6|19251.6|19261.82|19261.82|19251.6|19251.6|0
1642676810000|2022-01-20 11:06:50|19252.15|19252.15|19252.15|19252.15|19252.15|19252.15|19252.15|19252.15|0
1642676820000|2022-01-20 11:07:00|19248.01|19248.01|19249.9|19249.9|19249.9|19249.9|19248.01|19248.01|0
1642676830000|2022-01-20 11:07:10|19247.64|19247.64|19244.54|19244.54|19247.64|19247.64|19244.54|19244.54|0
1642676840000|2022-01-20 11:07:20|19246.42|19246.42|19248.37|19248.37|19248.37|19248.37|19246.42|19246.42|0
1642676860000|2022-01-20 11:07:40|19254.57|19254.57|19254.57|19254.57|19254.57|19254.57|19254.57|19254.57|0
1642676870000|2022-01-20 11:07:50|19251.47|19251.47|19254.57|19254.57|19257.66|19257.66|19251.47|19251.47|0
1642676880000|2022-01-20 11:08:00|19257.66|19257.66|19260.76|19260.76|19260.76|19260.76|19257.66|19257.66|0
1642676900000|2022-01-20 11:08:20|19257.66|19257.66|19255.74|19255.74|19257.66|19257.66|19255.74|19255.74|0
1642676910000|2022-01-20 11:08:30|19254.46|19254.46|19254.46|19254.46|19254.46|19254.46|19254.46|19254.46|0
1642676920000|2022-01-20 11:08:40|19260.65|19260.65|19260.65|19260.65|19260.65|19260.65|19260.65|19260.65|0
1642676930000|2022-01-20 11:08:50|19259|19259|19259|19259|19259|19259|19259|19259|0
1642676940000|2022-01-20 11:09:00|19260.47|19260.47|19276.18|19276.18|19276.55|19276.55|19260.47|19260.47|0
1642676960000|2022-01-20 11:09:20|19277.46|19277.46|19277.46|19277.46|19277.46|19277.46|19277.46|19277.46|0
1642676990000|2022-01-20 11:09:50|19274.07|19274.07|19274.07|19274.07|19274.07|19274.07|19274.07|19274.07|0
1642677000000|2022-01-20 11:10:00|19277.17|19277.17|19274.83|19274.83|19281.02|19281.02|19274.83|19274.83|0
1642677020000|2022-01-20 11:10:20|19273.32|19273.32|19273.32|19273.32|19273.32|19273.32|19273.32|19273.32|0
1642677030000|2022-01-20 11:10:30|19276.42|19276.42|19276.42|19276.42|19276.42|19276.42|19276.42|19276.42|0
1642677040000|2022-01-20 11:10:40|19275.13|19275.13|19275.13|19275.13|19275.13|19275.13|19275.13|19275.13|0
1642677100000|2022-01-20 11:11:40|19278.23|19278.23|19281.33|19281.33|19281.33|19281.33|19278.23|19278.23|0
1642677140000|2022-01-20 11:12:20|19278.23|19278.23|19275.13|19275.13|19278.23|19278.23|19275.13|19275.13|0
1642677190000|2022-01-20 11:13:10|19278.98|19278.98|19278.98|19278.98|19278.98|19278.98|19278.98|19278.98|0
1642677230000|2022-01-20 11:13:50|19279.96|19279.96|19279.96|19279.96|19279.96|19279.96|19279.96|19279.96|0
1642677240000|2022-01-20 11:14:00|19283.06|19283.06|19285.09|19285.09|19285.09|19285.09|19283.06|19283.06|0
1642677260000|2022-01-20 11:14:20|19283.21|19283.21|19283.21|19283.21|19283.21|19283.21|19283.21|19283.21|0
1642677300000|2022-01-20 11:15:00|19282.46|19282.46|19296.34|19296.34|19296.34|19296.34|19282.46|19282.46|0
1642677320000|2022-01-20 11:15:20|19293.24|19293.24|19293.24|19293.24|19293.24|19293.24|19293.24|19293.24|0
1642677330000|2022-01-20 11:15:30|19290.14|19290.14|19287.05|19287.05|19290.14|19290.14|19287.05|19287.05|0
1642677340000|2022-01-20 11:15:40|19292.18|19292.18|19288.97|19288.97|19292.18|19292.18|19288.97|19288.97|0
1642677350000|2022-01-20 11:15:50|19288.48|19288.48|19288.48|19288.48|19288.48|19288.48|19288.48|19288.48|0
1642677360000|2022-01-20 11:16:00|19286.56|19286.56|19286.56|19286.56|19286.56|19286.56|19286.56|19286.56|0
1642677380000|2022-01-20 11:16:20|19295.85|19295.85|19298.95|19298.95|19298.95|19298.95|19295.85|19295.85|0
1642677410000|2022-01-20 11:16:50|19295.85|19295.85|19295.85|19295.85|19295.85|19295.85|19295.85|19295.85|0
1642677420000|2022-01-20 11:17:00|19296.4|19296.4|19299.49|19299.49|19299.49|19299.49|19296.4|19296.4|0
1642677450000|2022-01-20 11:17:30|19298.52|19298.52|19298.52|19298.52|19298.52|19298.52|19298.52|19298.52|0
1642677460000|2022-01-20 11:17:40|19298.03|19298.03|19298.03|19298.03|19298.03|19298.03|19298.03|19298.03|0
1642677470000|2022-01-20 11:17:50|19314.12|19314.12|19314.12|19314.12|19314.12|19314.12|19314.12|19314.12|0
1642677490000|2022-01-20 11:18:10|19311.02|19311.02|19311.02|19311.02|19311.02|19311.02|19311.02|19311.02|0
1642677560000|2022-01-20 11:19:20|19314.12|19314.12|19314.12|19314.12|19314.12|19314.12|19314.12|19314.12|0
1642677600000|2022-01-20 11:20:00|19315.62|19315.62|19317.13|19317.13|19317.13|19317.13|19315.62|19315.62|0
1642677610000|2022-01-20 11:20:10|19314.03|19314.03|19314.03|19314.03|19314.03|19314.03|19314.03|19314.03|0
1642677630000|2022-01-20 11:20:30|19307.84|19307.84|19307.84|19307.84|19307.84|19307.84|19307.84|19307.84|0
1642677640000|2022-01-20 11:20:40|19305.91|19305.91|19305.91|19305.91|19305.91|19305.91|19305.91|19305.91|0
1642677670000|2022-01-20 11:21:10|19299.72|19299.72|19299.72|19299.72|19299.72|19299.72|19299.72|19299.72|0
1642677690000|2022-01-20 11:21:30|19296.62|19296.62|19296.62|19296.62|19296.62|19296.62|19296.62|19296.62|0
1642677730000|2022-01-20 11:22:10|19292.86|19292.86|19292.86|19292.86|19292.86|19292.86|19292.86|19292.86|0
1642677740000|2022-01-20 11:22:20|19289.47|19289.47|19289.47|19289.47|19289.47|19289.47|19289.47|19289.47|0
1642677750000|2022-01-20 11:22:30|19291.4|19291.4|19291.4|19291.4|19291.4|19291.4|19291.4|19291.4|0
1642677760000|2022-01-20 11:22:40|19291.02|19291.02|19291.77|19291.77|19291.77|19291.77|19291.02|19291.02|0
1642677800000|2022-01-20 11:23:20|19292.32|19292.32|19290.13|19290.13|19292.32|19292.32|19290.13|19290.13|0
1642677830000|2022-01-20 11:23:50|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|19287.93|0
1642677850000|2022-01-20 11:24:10|19289.86|19289.86|19289.86|19289.86|19289.86|19289.86|19289.86|19289.86|0
1642677880000|2022-01-20 11:24:40|19295.34|19295.34|19295.34|19295.34|19295.34|19295.34|19295.34|19295.34|0
1642677890000|2022-01-20 11:24:50|19295.89|19295.89|19298.99|19298.99|19298.99|19298.99|19295.89|19295.89|0
1642677900000|2022-01-20 11:25:00|19302.09|19302.09|19304.5|19304.5|19304.5|19304.5|19302.09|19302.09|0
1642677910000|2022-01-20 11:25:10|19307.13|19307.13|19312.95|19312.95|19312.95|19312.95|19307.13|19307.13|0
1642677920000|2022-01-20 11:25:20|19311.97|19311.97|19311.97|19311.97|19311.97|19311.97|19311.97|19311.97|0
1642677930000|2022-01-20 11:25:30|19309.78|19309.78|19309.23|19309.23|19309.78|19309.78|19309.23|19309.23|0
1642677940000|2022-01-20 11:25:40|19308.13|19308.13|19308.13|19308.13|19308.13|19308.13|19308.13|19308.13|0
1642677950000|2022-01-20 11:25:50|19311.23|19311.23|19311.23|19311.23|19311.23|19311.23|19311.23|19311.23|0
1642677970000|2022-01-20 11:26:10|19315.08|19315.08|19316.36|19316.36|19317.65|19317.65|19315.08|19315.08|0
1642677990000|2022-01-20 11:26:30|19317.01|19317.01|19317.01|19317.01|19317.01|19317.01|19317.01|19317.01|0
1642678000000|2022-01-20 11:26:40|19313.91|19313.91|19315.41|19315.41|19315.41|19315.41|19313.91|19313.91|0
1642678070000|2022-01-20 11:27:50|19312.32|19312.32|19312.32|19312.32|19312.32|19312.32|19312.32|19312.32|0
1642678080000|2022-01-20 11:28:00|19312.69|19312.69|19309.79|19309.79|19312.69|19312.69|19309.79|19309.79|0
1642678090000|2022-01-20 11:28:10|19310.28|19310.28|19309.75|19309.75|19310.28|19310.28|19307.19|19307.19|0
1642678110000|2022-01-20 11:28:30|19308.25|19308.25|19308.25|19308.25|19308.25|19308.25|19308.25|19308.25|0
1642678130000|2022-01-20 11:28:50|19309.75|19309.75|19310.24|19310.24|19311.7|19311.7|19309.75|19309.75|0
1642678180000|2022-01-20 11:29:40|19313.34|19313.34|19313.34|19313.34|19313.34|19313.34|19313.34|19313.34|0
1642678200000|2022-01-20 11:30:00|19309.49|19309.49|19308.2|19308.2|19309.49|19309.49|19308.2|19308.2|0
1642678210000|2022-01-20 11:30:10|19308.75|19308.75|19308.75|19308.75|19308.75|19308.75|19308.75|19308.75|0
1642678220000|2022-01-20 11:30:20|19305.66|19305.66|19305.66|19305.66|19305.66|19305.66|19305.66|19305.66|0
1642678230000|2022-01-20 11:30:30|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|0
1642678290000|2022-01-20 11:31:30|19304.79|19304.79|19304.79|19304.79|19304.79|19304.79|19304.79|19304.79|0
1642678300000|2022-01-20 11:31:40|19307.8|19307.8|19307.8|19307.8|19307.8|19307.8|19307.8|19307.8|0
1642678360000|2022-01-20 11:32:40|19301.61|19301.61|19301.61|19301.61|19301.61|19301.61|19301.61|19301.61|0
1642678370000|2022-01-20 11:32:50|19300.33|19300.33|19298.44|19298.44|19300.33|19300.33|19298.44|19298.44|0
1642678410000|2022-01-20 11:33:30|19295.35|19295.35|19295.35|19295.35|19295.35|19295.35|19295.35|19295.35|0
1642678460000|2022-01-20 11:34:20|19290.21|19290.21|19290.21|19290.21|19290.21|19290.21|19290.21|19290.21|0
1642678560000|2022-01-20 11:36:00|19296.41|19296.41|19287.12|19287.12|19296.41|19296.41|19287.12|19287.12|0
1642678590000|2022-01-20 11:36:30|19290.21|19290.21|19290.21|19290.21|19290.21|19290.21|19290.21|19290.21|0
1642678600000|2022-01-20 11:36:40|19287.12|19287.12|19284.02|19284.02|19287.12|19287.12|19284.02|19284.02|0
1642678650000|2022-01-20 11:37:30|19282.14|19282.14|19278.75|19278.75|19282.14|19282.14|19278.75|19278.75|0
1642678660000|2022-01-20 11:37:40|19275.66|19275.66|19272.56|19272.56|19275.66|19275.66|19272.56|19272.56|0
1642678680000|2022-01-20 11:38:00|19275.19|19275.19|19275.19|19275.19|19275.19|19275.19|19275.19|19275.19|0
1642678690000|2022-01-20 11:38:10|19278.29|19278.29|19278.29|19278.29|19278.29|19278.29|19278.29|19278.29|0
1642678740000|2022-01-20 11:39:00|19276.64|19276.64|19276.64|19276.64|19276.64|19276.64|19276.64|19276.64|0
1642678750000|2022-01-20 11:39:10|19279.85|19279.85|19279.85|19279.85|19279.85|19279.85|19279.85|19279.85|0
1642678770000|2022-01-20 11:39:30|19279.3|19279.3|19279.3|19279.3|19279.3|19279.3|19279.3|19279.3|0
1642678870000|2022-01-20 11:41:10|19277.38|19277.38|19278.02|19278.02|19278.02|19278.02|19277.38|19277.38|0
1642678880000|2022-01-20 11:41:20|19271.83|19271.83|19271.83|19271.83|19271.83|19271.83|19271.83|19271.83|0
1642678920000|2022-01-20 11:42:00|19269.88|19269.88|19263.68|19263.68|19269.88|19269.88|19263.68|19263.68|0
1642678950000|2022-01-20 11:42:30|19261.12|19261.12|19261.12|19261.12|19261.12|19261.12|19261.12|19261.12|0
1642678980000|2022-01-20 11:43:00|19260.47|19260.47|19260.47|19260.47|19260.47|19260.47|19260.47|19260.47|0
1642679000000|2022-01-20 11:43:20|19257.38|19257.38|19257.38|19257.38|19257.38|19257.38|19257.38|19257.38|0
1642679010000|2022-01-20 11:43:30|19254.28|19254.28|19254.28|19254.28|19254.28|19254.28|19254.28|19254.28|0
1642679090000|2022-01-20 11:44:50|19254.77|19254.77|19254.77|19254.77|19254.77|19254.77|19254.77|19254.77|0
1642679130000|2022-01-20 11:45:30|19254.39|19254.39|19254.39|19254.39|19254.39|19254.39|19254.39|19254.39|0
1642679160000|2022-01-20 11:46:00|19251.3|19251.3|19251.3|19251.3|19251.3|19251.3|19251.3|19251.3|0
1642679170000|2022-01-20 11:46:10|19249.37|19249.37|19249.37|19249.37|19249.37|19249.37|19249.37|19249.37|0
1642679180000|2022-01-20 11:46:20|19248.73|19248.73|19248.73|19248.73|19248.73|19248.73|19248.73|19248.73|0
1642679210000|2022-01-20 11:46:50|19251.83|19251.83|19251.83|19251.83|19251.83|19251.83|19251.83|19251.83|0
1642679220000|2022-01-20 11:47:00|19254.92|19254.92|19254.92|19254.92|19254.92|19254.92|19254.92|19254.92|0
1642679240000|2022-01-20 11:47:20|19255.47|19255.47|19255.47|19255.47|19255.47|19255.47|19255.47|19255.47|0
1642679250000|2022-01-20 11:47:30|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|0
1642679270000|2022-01-20 11:47:50|19253.5|19253.5|19253.5|19253.5|19253.5|19253.5|19253.5|19253.5|0
1642679310000|2022-01-20 11:48:30|19254.05|19254.05|19263.89|19263.89|19263.89|19263.89|19254.05|19254.05|0
1642679340000|2022-01-20 11:49:00|19260.79|19260.79|19257.7|19257.7|19260.79|19260.79|19257.7|19257.7|0
1642679360000|2022-01-20 11:49:20|19258.83|19258.83|19258.83|19258.83|19258.83|19258.83|19258.83|19258.83|0
1642679390000|2022-01-20 11:49:50|19259.37|19259.37|19259.37|19259.37|19259.37|19259.37|19259.37|19259.37|0
1642679420000|2022-01-20 11:50:20|19265.79|19265.79|19265.79|19265.79|19265.79|19265.79|19265.79|19265.79|0
1642679440000|2022-01-20 11:50:40|19264.69|19264.69|19264.69|19264.69|19264.69|19264.69|19264.69|19264.69|0
1642679510000|2022-01-20 11:51:50|19262.77|19262.77|19262.13|19262.13|19262.77|19262.77|19262.13|19262.13|0
1642679520000|2022-01-20 11:52:00|19262.68|19262.68|19265.77|19265.77|19265.77|19265.77|19262.68|19262.68|0
1642679560000|2022-01-20 11:52:40|19267.06|19267.06|19265.93|19265.93|19267.06|19267.06|19265.55|19265.55|0
1642679580000|2022-01-20 11:53:00|19267.02|19267.02|19267.02|19267.02|19267.02|19267.02|19267.02|19267.02|0
1642679620000|2022-01-20 11:53:40|19270.12|19270.12|19273.22|19273.22|19273.22|19273.22|19270.12|19270.12|0
1642679690000|2022-01-20 11:54:50|19279.41|19279.41|19279.41|19279.41|19279.41|19279.41|19279.41|19279.41|0
1642679720000|2022-01-20 11:55:20|19282.51|19282.51|19285.6|19285.6|19285.6|19285.6|19282.51|19282.51|0
1642679740000|2022-01-20 11:55:40|19288.17|19288.17|19286.25|19286.25|19288.17|19288.17|19286.25|19286.25|0
1642679760000|2022-01-20 11:56:00|19283.15|19283.15|19280.05|19280.05|19283.15|19283.15|19280.05|19280.05|0
1642679770000|2022-01-20 11:56:10|19276.96|19276.96|19276.96|19276.96|19276.96|19276.96|19276.96|19276.96|0
1642679790000|2022-01-20 11:56:30|19270.76|19270.76|19270.76|19270.76|19273.86|19273.86|19270.76|19270.76|0
1642679810000|2022-01-20 11:56:50|19269.48|19269.48|19268.2|19268.2|19269.48|19269.48|19268.2|19268.2|0
1642679820000|2022-01-20 11:57:00|19265.1|19265.1|19268.2|19268.2|19268.2|19268.2|19265.1|19265.1|0
1642679850000|2022-01-20 11:57:30|19274.39|19274.39|19274.39|19274.39|19274.39|19274.39|19274.39|19274.39|0
1642679860000|2022-01-20 11:57:40|19271.29|19271.29|19268.2|19268.2|19271.29|19271.29|19268.2|19268.2|0
1642679890000|2022-01-20 11:58:10|19271.29|19271.29|19275.06|19275.06|19275.06|19275.06|19271.29|19271.29|0
1642679900000|2022-01-20 11:58:20|19278.91|19278.91|19278.91|19278.91|19278.91|19278.91|19278.91|19278.91|0
1642679910000|2022-01-20 11:58:30|19285.01|19285.01|19285.01|19285.01|19285.01|19285.01|19285.01|19285.01|0
1642679940000|2022-01-20 11:59:00|19288.11|19288.11|19288.11|19288.11|19288.11|19288.11|19288.11|19288.11|0
1642679970000|2022-01-20 11:59:30|19291.21|19291.21|19307.29|19307.29|19307.29|19307.29|19291.21|19291.21|0
1642680000000|2022-01-20 12:00:00|19308.27|19308.27|19308.27|19308.27|19308.27|19308.27|19308.27|19308.27|0
1642680010000|2022-01-20 12:00:10|19305.17|19305.17|19298.98|19298.98|19305.17|19305.17|19298.98|19298.98|0
1642680040000|2022-01-20 12:00:40|19305.17|19305.17|19305.17|19305.17|19305.17|19305.17|19305.17|19305.17|0
1642680050000|2022-01-20 12:00:50|19306.27|19306.27|19306.27|19306.27|19306.27|19306.27|19306.27|19306.27|0
1642680070000|2022-01-20 12:01:10|19309.36|19309.36|19306.27|19306.27|19309.36|19309.36|19306.27|19306.27|0
1642680090000|2022-01-20 12:01:30|19309.36|19309.36|19315.96|19315.96|19315.96|19315.96|19309.36|19309.36|0
1642680110000|2022-01-20 12:01:50|19319.06|19319.06|19317.17|19317.17|19319.06|19319.06|19317.17|19317.17|0
1642680120000|2022-01-20 12:02:00|19316.69|19316.69|19322.88|19322.88|19322.88|19322.88|19316.69|19316.69|0
1642680150000|2022-01-20 12:02:30|19325.98|19325.98|19322.35|19322.35|19325.98|19325.98|19319.78|19319.78|0
1642680160000|2022-01-20 12:02:40|19319.25|19319.25|19319.25|19319.25|19319.25|19319.25|19319.25|19319.25|0
1642680190000|2022-01-20 12:03:10|19322.35|19322.35|19322.84|19322.84|19322.84|19322.84|19322.35|19322.35|0
1642680220000|2022-01-20 12:03:40|19325.93|19325.93|19325.93|19325.93|19325.93|19325.93|19325.93|19325.93|0
1642680230000|2022-01-20 12:03:50|19326.58|19326.58|19327.86|19327.86|19327.86|19327.86|19326.58|19326.58|0
1642680240000|2022-01-20 12:04:00|19330.43|19330.43|19330.43|19330.43|19330.43|19330.43|19330.43|19330.43|0
1642680250000|2022-01-20 12:04:10|19329.45|19329.45|19328.17|19328.17|19329.45|19329.45|19328.17|19328.17|0
1642680280000|2022-01-20 12:04:40|19328.65|19328.65|19328.65|19328.65|19328.65|19328.65|19328.65|19328.65|0
1642680290000|2022-01-20 12:04:50|19329.14|19329.14|19331.32|19331.32|19331.32|19331.32|19327.68|19327.68|0
1642680300000|2022-01-20 12:05:00|19337.52|19337.52|19337.52|19337.52|19337.52|19337.52|19337.52|19337.52|0
1642680320000|2022-01-20 12:05:20|19334.42|19334.42|19333.44|19333.44|19334.42|19334.42|19333.44|19333.44|0
1642680340000|2022-01-20 12:05:40|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|0
1642680350000|2022-01-20 12:05:50|19330.35|19330.35|19330.35|19330.35|19330.35|19330.35|19330.35|19330.35|0
1642680360000|2022-01-20 12:06:00|19324.15|19324.15|19324.15|19324.15|19324.15|19324.15|19324.15|19324.15|0
1642680370000|2022-01-20 12:06:10|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|0
1642680400000|2022-01-20 12:06:40|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|19316.32|0
1642680430000|2022-01-20 12:07:10|19315.03|19315.03|19315.03|19315.03|19315.03|19315.03|19315.03|19315.03|0
1642680460000|2022-01-20 12:07:40|19314.54|19314.54|19314.54|19314.54|19314.54|19314.54|19314.54|19314.54|0
1642680490000|2022-01-20 12:08:10|19317.64|19317.64|19314.54|19314.54|19317.64|19317.64|19314.54|19314.54|0
1642680500000|2022-01-20 12:08:20|19317.64|19317.64|19317.64|19317.64|19317.64|19317.64|19317.64|19317.64|0
1642680510000|2022-01-20 12:08:30|19314.54|19314.54|19314.54|19314.54|19314.54|19314.54|19314.54|19314.54|0
1642680540000|2022-01-20 12:09:00|19311.45|19311.45|19311.45|19311.45|19311.45|19311.45|19311.45|19311.45|0
1642680550000|2022-01-20 12:09:10|19308.35|19308.35|19308.35|19308.35|19308.35|19308.35|19308.35|19308.35|0
1642680560000|2022-01-20 12:09:20|19305.25|19305.25|19301.03|19301.03|19305.25|19305.25|19301.03|19301.03|0
1642680570000|2022-01-20 12:09:30|19297.93|19297.93|19297.93|19297.93|19297.93|19297.93|19297.93|19297.93|0
1642680580000|2022-01-20 12:09:40|19294.84|19294.84|19301.03|19301.03|19301.03|19301.03|19294.84|19294.84|0
1642680590000|2022-01-20 12:09:50|19300.54|19300.54|19297.44|19297.44|19300.54|19300.54|19294.35|19294.35|0
1642680600000|2022-01-20 12:10:00|19294.35|19294.35|19294.35|19294.35|19294.35|19294.35|19294.35|19294.35|0
1642680620000|2022-01-20 12:10:20|19294.84|19294.84|19294.84|19294.84|19294.84|19294.84|19291.74|19291.74|0
1642680660000|2022-01-20 12:11:00|19293.86|19293.86|19287.18|19287.18|19293.86|19293.86|19286.69|19286.69|0
1642680670000|2022-01-20 12:11:10|19286.2|19286.2|19286.2|19286.2|19286.69|19286.69|19286.2|19286.2|0
1642680680000|2022-01-20 12:11:20|19285.72|19285.72|19285.72|19285.72|19285.72|19285.72|19285.72|19285.72|0
1642680700000|2022-01-20 12:11:40|19280.27|19280.27|19280.27|19280.27|19280.27|19280.27|19280.27|19280.27|0
1642680710000|2022-01-20 12:11:50|19281.74|19281.74|19278.15|19278.15|19281.74|19281.74|19278.15|19278.15|0
1642680720000|2022-01-20 12:12:00|19281.25|19281.25|19280.04|19280.04|19281.25|19281.25|19278.15|19278.15|0
1642680740000|2022-01-20 12:12:20|19279.55|19279.55|19273.88|19273.88|19279.55|19279.55|19273.88|19273.88|0
1642680780000|2022-01-20 12:13:00|19276.98|19276.98|19276.98|19276.98|19276.98|19276.98|19276.98|19276.98|0
1642680800000|2022-01-20 12:13:20|19286.27|19286.27|19286.27|19286.27|19286.27|19286.27|19286.27|19286.27|0
1642680820000|2022-01-20 12:13:40|19292.46|19292.46|19292.46|19292.46|19292.46|19292.46|19292.46|19292.46|0
1642680860000|2022-01-20 12:14:20|19289.37|19289.37|19292.46|19292.46|19292.46|19292.46|19286.27|19286.27|0
1642680870000|2022-01-20 12:14:30|19293.56|19293.56|19293.56|19293.56|19293.56|19293.56|19293.56|19293.56|0
1642680880000|2022-01-20 12:14:40|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|0
1642680910000|2022-01-20 12:15:10|19288.21|19288.21|19288.21|19288.21|19288.21|19288.21|19288.21|19288.21|0
1642680930000|2022-01-20 12:15:30|19278.92|19278.92|19282.01|19282.01|19282.01|19282.01|19278.92|19278.92|0
1642680940000|2022-01-20 12:15:40|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|0
1642680950000|2022-01-20 12:15:50|19294.4|19294.4|19291.3|19291.3|19294.4|19294.4|19291.3|19291.3|0
1642680960000|2022-01-20 12:16:00|19288.21|19288.21|19288.21|19288.21|19288.21|19288.21|19288.21|19288.21|0
1642680970000|2022-01-20 12:16:10|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|19291.3|0
1642680990000|2022-01-20 12:16:30|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|19290.82|0
1642681000000|2022-01-20 12:16:40|19293.91|19293.91|19293.91|19293.91|19293.91|19293.91|19293.91|19293.91|0
1642681010000|2022-01-20 12:16:50|19295.38|19295.38|19299.27|19299.27|19301.83|19301.83|19294.89|19294.89|0
1642681020000|2022-01-20 12:17:00|19301.9|19301.9|19303.03|19303.03|19303.03|19303.03|19301.15|19301.15|0
1642681040000|2022-01-20 12:17:20|19303.58|19303.58|19303.58|19303.58|19303.58|19303.58|19303.58|19303.58|0
1642681120000|2022-01-20 12:18:40|19306.68|19306.68|19300.11|19300.11|19306.68|19306.68|19297.01|19297.01|0
1642681130000|2022-01-20 12:18:50|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|0
1642681180000|2022-01-20 12:19:40|19309.4|19309.4|19309.4|19309.4|19309.4|19309.4|19309.4|19309.4|0
1642681220000|2022-01-20 12:20:20|19306.3|19306.3|19301.01|19301.01|19306.3|19306.3|19297.91|19297.91|0
1642681230000|2022-01-20 12:20:30|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|0
1642681270000|2022-01-20 12:21:10|19302.82|19302.82|19302.82|19302.82|19302.82|19302.82|19302.82|19302.82|0
1642681320000|2022-01-20 12:22:00|19305.92|19305.92|19302.82|19302.82|19305.92|19305.92|19302.82|19302.82|0
1642681330000|2022-01-20 12:22:10|19299.73|19299.73|19296.63|19296.63|19299.73|19299.73|19296.63|19296.63|0
1642681340000|2022-01-20 12:22:20|19293.53|19293.53|19277.49|19277.49|19293.53|19293.53|19277.49|19277.49|0
1642681350000|2022-01-20 12:22:30|19274.39|19274.39|19274.39|19274.39|19274.39|19274.39|19274.39|19274.39|0
1642681360000|2022-01-20 12:22:40|19242.22|19242.22|19242.22|19242.22|19242.22|19242.22|19242.22|19242.22|0
1642681370000|2022-01-20 12:22:50|19245.32|19245.32|19242.75|19242.75|19245.32|19245.32|19242.75|19242.75|0
1642681410000|2022-01-20 12:23:30|19245.19|19245.19|19244.44|19244.44|19245.19|19245.19|19244.44|19244.44|0
1642681440000|2022-01-20 12:24:00|19242|19242|19242|19242|19242|19242|19242|19242|0
1642681520000|2022-01-20 12:25:20|19241.02|19241.02|19241.02|19241.02|19241.02|19241.02|19241.02|19241.02|0
1642681540000|2022-01-20 12:25:40|19242.15|19242.15|19242.15|19242.15|19242.15|19242.15|19242.15|19242.15|0
1642681550000|2022-01-20 12:25:50|19240.51|19240.51|19240.51|19240.51|19240.51|19240.51|19240.51|19240.51|0
1642681600000|2022-01-20 12:26:40|19241|19241|19228.12|19228.12|19241|19241|19228.12|19228.12|0
1642681650000|2022-01-20 12:27:30|19225.02|19225.02|19221.93|19221.93|19225.02|19225.02|19221.93|19221.93|0
1642681660000|2022-01-20 12:27:40|19228.12|19228.12|19228.12|19228.12|19228.12|19228.12|19228.12|19228.12|0
1642681730000|2022-01-20 12:28:50|19231.22|19231.22|19231.22|19231.22|19231.22|19231.22|19231.22|19231.22|0
1642681750000|2022-01-20 12:29:10|19228.12|19228.12|19228.12|19228.12|19228.12|19228.12|19228.12|19228.12|0
1642681810000|2022-01-20 12:30:10|19227.02|19227.02|19227.02|19227.02|19227.02|19227.02|19227.02|19227.02|0
1642681850000|2022-01-20 12:30:50|19233.22|19233.22|19233.22|19233.22|19233.22|19233.22|19233.22|19233.22|0
1642681870000|2022-01-20 12:31:10|19235.1|19235.1|19235.1|19235.1|19235.1|19235.1|19235.1|19235.1|0
1642681890000|2022-01-20 12:31:30|19235.74|19235.74|19235.74|19235.74|19235.74|19235.74|19235.74|19235.74|0
1642681900000|2022-01-20 12:31:40|19232.53|19232.53|19229.44|19229.44|19232.53|19232.53|19229.44|19229.44|0
1642681910000|2022-01-20 12:31:50|19224.94|19224.94|19226.38|19226.38|19227.51|19227.51|19224.94|19224.94|0
1642681920000|2022-01-20 12:32:00|19225.63|19225.63|19224.5|19224.5|19225.63|19225.63|19224.5|19224.5|0
1642681970000|2022-01-20 12:32:50|19224.01|19224.01|19223.52|19223.52|19224.01|19224.01|19223.52|19223.52|0
1642681980000|2022-01-20 12:33:00|19221.6|19221.6|19221.6|19221.6|19221.6|19221.6|19221.6|19221.6|0
1642681990000|2022-01-20 12:33:10|19221.05|19221.05|19217.41|19217.41|19221.05|19221.05|19217.41|19217.41|0
1642682000000|2022-01-20 12:33:20|19216.12|19216.12|19214.84|19214.84|19216.12|19216.12|19214.84|19214.84|0
1642682010000|2022-01-20 12:33:30|19213.86|19213.86|19213.86|19213.86|19213.86|19213.86|19213.86|19213.86|0
1642682030000|2022-01-20 12:33:50|19213.22|19213.22|19213.22|19213.22|19213.22|19213.22|19213.22|19213.22|0
1642682040000|2022-01-20 12:34:00|19212.73|19212.73|19212.73|19212.73|19212.73|19212.73|19212.73|19212.73|0
1642682050000|2022-01-20 12:34:10|19211.6|19211.6|19208.51|19208.51|19211.6|19211.6|19208.51|19208.51|0
1642682070000|2022-01-20 12:34:30|19205.41|19205.41|19202.31|19202.31|19205.41|19205.41|19202.31|19202.31|0
1642682080000|2022-01-20 12:34:40|19205.41|19205.41|19205.41|19205.41|19205.41|19205.41|19205.41|19205.41|0
1642682090000|2022-01-20 12:34:50|19204.92|19204.92|19204.92|19204.92|19204.92|19204.92|19204.92|19204.92|0
1642682130000|2022-01-20 12:35:30|19203|19203|19203|19203|19203|19203|19203|19203|0
1642682170000|2022-01-20 12:36:10|19201.35|19201.35|19201.35|19201.35|19201.35|19201.35|19201.35|19201.35|0
1642682180000|2022-01-20 12:36:20|19198.26|19198.26|19198.26|19198.26|19198.26|19198.26|19198.26|19198.26|0
1642682220000|2022-01-20 12:37:00|19195.16|19195.16|19195.16|19195.16|19195.16|19195.16|19195.16|19195.16|0
1642682230000|2022-01-20 12:37:10|19198.26|19198.26|19198.26|19198.26|19198.26|19198.26|19198.26|19198.26|0
1642682270000|2022-01-20 12:37:50|19195.16|19195.16|19195.16|19195.16|19195.16|19195.16|19195.16|19195.16|0
1642682300000|2022-01-20 12:38:20|19204.45|19204.45|19204.45|19204.45|19204.45|19204.45|19204.45|19204.45|0
1642682330000|2022-01-20 12:38:50|19207.55|19207.55|19207.55|19207.55|19207.55|19207.55|19207.55|19207.55|0
1642682410000|2022-01-20 12:40:10|19212.68|19212.68|19209.47|19209.47|19212.68|19212.68|19209.47|19209.47|0
1642682460000|2022-01-20 12:41:00|19212.57|19212.57|19221.02|19221.02|19221.02|19221.02|19212.57|19212.57|0
1642682470000|2022-01-20 12:41:10|19224.12|19224.12|19227.76|19227.76|19227.76|19227.76|19223.57|19223.57|0
1642682490000|2022-01-20 12:41:30|19224.66|19224.66|19224.66|19224.66|19224.66|19224.66|19224.66|19224.66|0
1642682500000|2022-01-20 12:41:40|19222.71|19222.71|19222.71|19222.71|19222.71|19222.71|19222.71|19222.71|0
1642682510000|2022-01-20 12:41:50|19222.22|19222.22|19220.76|19220.76|19222.22|19222.22|19216.03|19216.03|0
1642682520000|2022-01-20 12:42:00|19217.66|19217.66|19217.66|19217.66|19217.66|19217.66|19217.66|19217.66|0
1642682530000|2022-01-20 12:42:10|19218.79|19218.79|19218.79|19218.79|19218.79|19218.79|19218.79|19218.79|0
1642682540000|2022-01-20 12:42:20|19219.77|19219.77|19218.79|19218.79|19219.77|19219.77|19218.79|19218.79|0
1642682560000|2022-01-20 12:42:40|19224.99|19224.99|19222.75|19222.75|19225.63|19225.63|19221.78|19221.78|0
1642682570000|2022-01-20 12:42:50|19223.88|19223.88|19223.88|19223.88|19223.88|19223.88|19223.88|19223.88|0
1642682580000|2022-01-20 12:43:00|19224.63|19224.63|19224.63|19224.63|19224.63|19224.63|19224.63|19224.63|0
1642682590000|2022-01-20 12:43:10|19227.73|19227.73|19227.73|19227.73|19227.73|19227.73|19227.73|19227.73|0
1642682610000|2022-01-20 12:43:30|19227.35|19227.35|19227.35|19227.35|19227.35|19227.35|19227.35|19227.35|0
1642682620000|2022-01-20 12:43:40|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|19227.84|0
1642682630000|2022-01-20 12:43:50|19230.1|19230.1|19230.1|19230.1|19230.1|19230.1|19230.1|19230.1|0
1642682660000|2022-01-20 12:44:20|19226.89|19226.89|19226.25|19226.25|19226.89|19226.89|19226.25|19226.25|0
1642682670000|2022-01-20 12:44:30|19228.82|19228.82|19228.82|19228.82|19228.82|19228.82|19228.82|19228.82|0
1642682680000|2022-01-20 12:44:40|19227.35|19227.35|19227.35|19227.35|19227.35|19227.35|19227.35|19227.35|0
1642682690000|2022-01-20 12:44:50|19232.49|19232.49|19232.49|19232.49|19232.49|19232.49|19232.49|19232.49|0
1642682700000|2022-01-20 12:45:00|19232.97|19232.97|19232.49|19232.49|19232.97|19232.97|19232.49|19232.49|0
1642682730000|2022-01-20 12:45:30|19232.97|19232.97|19232.97|19232.97|19232.97|19232.97|19232.97|19232.97|0
1642682760000|2022-01-20 12:46:00|19236.07|19236.07|19236.07|19236.07|19236.07|19236.07|19236.07|19236.07|0
1642682780000|2022-01-20 12:46:20|19239.17|19239.17|19239.17|19239.17|19239.17|19239.17|19239.17|19239.17|0
1642682810000|2022-01-20 12:46:50|19238.42|19238.42|19239.17|19239.17|19239.17|19239.17|19238.42|19238.42|0
1642682830000|2022-01-20 12:47:10|19238.68|19238.68|19238.68|19238.68|19238.68|19238.68|19238.68|19238.68|0
1642682840000|2022-01-20 12:47:20|19237.7|19237.7|19237.7|19237.7|19237.7|19237.7|19237.7|19237.7|0
1642682850000|2022-01-20 12:47:30|19231.51|19231.51|19219.96|19219.96|19231.51|19231.51|19219.96|19219.96|0
1642682880000|2022-01-20 12:48:00|19217.33|19217.33|19218.83|19218.83|19218.83|19218.83|19217.33|19217.33|0
1642682910000|2022-01-20 12:48:30|19220.3|19220.3|19220.3|19220.3|19220.3|19220.3|19220.3|19220.3|0
1642682920000|2022-01-20 12:48:40|19229.59|19229.59|19229.59|19229.59|19229.59|19229.59|19229.59|19229.59|0
1642682940000|2022-01-20 12:49:00|19229.1|19229.1|19229.1|19229.1|19229.1|19229.1|19229.1|19229.1|0
1642682960000|2022-01-20 12:49:20|19232.2|19232.2|19232.2|19232.2|19232.2|19232.2|19232.2|19232.2|0
1642683000000|2022-01-20 12:50:00|19230.24|19230.24|19230.24|19230.24|19230.24|19230.24|19230.24|19230.24|0
1642683080000|2022-01-20 12:51:20|19227.15|19227.15|19227.15|19227.15|19227.15|19227.15|19227.15|19227.15|0
1642683150000|2022-01-20 12:52:30|19230.24|19230.24|19230.89|19230.89|19230.89|19230.89|19230.24|19230.24|0
1642683200000|2022-01-20 12:53:20|19233.98|19233.98|19233.98|19233.98|19233.98|19233.98|19233.98|19233.98|0
1642683260000|2022-01-20 12:54:20|19234.96|19234.96|19234.96|19234.96|19234.96|19234.96|19234.96|19234.96|0
1642683280000|2022-01-20 12:54:40|19232.39|19232.39|19232.39|19232.39|19232.39|19232.39|19232.39|19232.39|0
1642683330000|2022-01-20 12:55:30|19235.49|19235.49|19235.49|19235.49|19235.49|19235.49|19235.49|19235.49|0
1642683370000|2022-01-20 12:56:10|19236.99|19236.99|19238.12|19238.12|19238.12|19238.12|19236.99|19236.99|0
1642683430000|2022-01-20 12:57:10|19237.57|19237.57|19242.67|19242.67|19242.67|19242.67|19236.48|19236.48|0
1642683510000|2022-01-20 12:58:30|19239.57|19239.57|19240.1|19240.1|19242.67|19242.67|19239.57|19239.57|0
1642683520000|2022-01-20 12:58:40|19239.46|19239.46|19239.46|19239.46|19239.46|19239.46|19239.46|19239.46|0
1642683540000|2022-01-20 12:59:00|19248.75|19248.75|19262.35|19262.35|19262.35|19262.35|19245.66|19245.66|0
1642683600000|2022-01-20 13:00:00|19256.15|19256.15|19261.29|19261.29|19264.38|19264.38|19256.15|19256.15|0
1642683610000|2022-01-20 13:00:10|19260.53|19260.53|19260.53|19260.53|19260.53|19260.53|19260.53|19260.53|0
1642683650000|2022-01-20 13:00:50|19257.44|19257.44|19257.44|19257.44|19257.44|19257.44|19257.44|19257.44|0
1642683670000|2022-01-20 13:01:10|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|0
1642683700000|2022-01-20 13:01:40|19256.95|19256.95|19257.44|19257.44|19257.44|19257.44|19256.95|19256.95|0
1642683710000|2022-01-20 13:01:50|19254.34|19254.34|19254.34|19254.34|19254.34|19254.34|19254.34|19254.34|0
1642683720000|2022-01-20 13:02:00|19261.51|19261.51|19261.51|19261.51|19261.51|19261.51|19261.51|19261.51|0
1642683730000|2022-01-20 13:02:10|19252.22|19252.22|19252.22|19252.22|19252.22|19252.22|19252.22|19252.22|0
1642683740000|2022-01-20 13:02:20|19255.32|19255.32|19255.32|19255.32|19255.32|19255.32|19255.32|19255.32|0
1642683790000|2022-01-20 13:03:10|19253.12|19253.12|19251.66|19251.66|19253.12|19253.12|19251.66|19251.66|0
1642683800000|2022-01-20 13:03:20|19253.12|19253.12|19253.12|19253.12|19253.12|19253.12|19253.12|19253.12|0
1642683820000|2022-01-20 13:03:40|19252.15|19252.15|19252.15|19252.15|19252.15|19252.15|19252.15|19252.15|0
1642683860000|2022-01-20 13:04:20|19252.64|19252.64|19252.64|19252.64|19252.64|19252.64|19252.64|19252.64|0
1642683930000|2022-01-20 13:05:30|19255.73|19255.73|19255.73|19255.73|19255.73|19255.73|19255.73|19255.73|0
1642683950000|2022-01-20 13:05:50|19256.71|19256.71|19256.71|19256.71|19256.71|19256.71|19256.71|19256.71|0
1642683960000|2022-01-20 13:06:00|19257.08|19257.08|19257.08|19257.08|19257.08|19257.08|19257.08|19257.08|0
1642684020000|2022-01-20 13:07:00|19260.18|19260.18|19260.18|19260.18|19260.18|19260.18|19260.18|19260.18|0
1642684030000|2022-01-20 13:07:10|19260.56|19260.56|19260.56|19260.56|19260.56|19260.56|19260.56|19260.56|0
1642684040000|2022-01-20 13:07:20|19259.8|19259.8|19259.8|19259.8|19259.8|19259.8|19259.8|19259.8|0
1642684050000|2022-01-20 13:07:30|19262.9|19262.9|19262.9|19262.9|19262.9|19262.9|19262.9|19262.9|0
1642684060000|2022-01-20 13:07:40|19262.26|19262.26|19262.26|19262.26|19262.26|19262.26|19262.26|19262.26|0
1642684130000|2022-01-20 13:08:50|19261.16|19261.16|19261.16|19261.16|19261.16|19261.16|19261.16|19261.16|0
1642684160000|2022-01-20 13:09:20|19261.54|19261.54|19260.67|19260.67|19261.54|19261.54|19260.67|19260.67|0
1642684170000|2022-01-20 13:09:30|19260.3|19260.3|19259.55|19259.55|19260.3|19260.3|19259.55|19259.55|0
1642684180000|2022-01-20 13:09:40|19256.45|19256.45|19256.45|19256.45|19256.45|19256.45|19256.45|19256.45|0
1642684200000|2022-01-20 13:10:00|19255.32|19255.32|19255.32|19255.32|19255.32|19255.32|19255.32|19255.32|0
1642684220000|2022-01-20 13:10:20|19257.89|19257.89|19255.32|19255.32|19257.89|19257.89|19255.32|19255.32|0
1642684260000|2022-01-20 13:11:00|19256.45|19256.45|19256.45|19256.45|19256.45|19256.45|19256.45|19256.45|0
1642684270000|2022-01-20 13:11:10|19256.94|19256.94|19256.94|19256.94|19256.94|19256.94|19256.94|19256.94|0
1642684300000|2022-01-20 13:11:40|19260.03|19260.03|19260.03|19260.03|19260.03|19260.03|19260.03|19260.03|0
1642684320000|2022-01-20 13:12:00|19259.28|19259.28|19252.71|19252.71|19259.28|19259.28|19252.71|19252.71|0
1642684330000|2022-01-20 13:12:10|19255.81|19255.81|19255.81|19255.81|19255.81|19255.81|19255.81|19255.81|0
1642684340000|2022-01-20 13:12:20|19254.68|19254.68|19254.68|19254.68|19254.68|19254.68|19254.68|19254.68|0
1642684390000|2022-01-20 13:13:10|19256.87|19256.87|19256.87|19256.87|19256.87|19256.87|19256.87|19256.87|0
1642684500000|2022-01-20 13:15:00|19250.68|19250.68|19250.68|19250.68|19250.68|19250.68|19250.68|19250.68|0
1642684580000|2022-01-20 13:16:20|19247.58|19247.58|19247.58|19247.58|19247.58|19247.58|19247.58|19247.58|0
1642684590000|2022-01-20 13:16:30|19246.45|19246.45|19245.33|19245.33|19246.45|19246.45|19245.33|19245.33|0
1642684600000|2022-01-20 13:16:40|19246.08|19246.08|19236.19|19236.19|19246.08|19246.08|19235.55|19235.55|0
1642684620000|2022-01-20 13:17:00|19234.31|19234.31|19232.05|19232.05|19234.31|19234.31|19232.05|19232.05|0
1642684650000|2022-01-20 13:17:30|19235.15|19235.15|19235.15|19235.15|19235.15|19235.15|19235.15|19235.15|0
1642684680000|2022-01-20 13:18:00|19234.66|19234.66|19234.17|19234.17|19234.66|19234.66|19234.17|19234.17|0
1642684690000|2022-01-20 13:18:10|19236.1|19236.1|19236.1|19236.1|19236.1|19236.1|19236.1|19236.1|0
1642684710000|2022-01-20 13:18:30|19239.3|19239.3|19241.09|19241.09|19241.09|19241.09|19238.66|19238.66|0
1642684730000|2022-01-20 13:18:50|19241.47|19241.47|19241.47|19241.47|19241.47|19241.47|19241.47|19241.47|0
1642684770000|2022-01-20 13:19:30|19237.62|19237.62|19234.52|19234.52|19237.62|19237.62|19234.52|19234.52|0
1642684780000|2022-01-20 13:19:40|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|19234.15|0
1642684790000|2022-01-20 13:19:50|19234.52|19234.52|19234.52|19234.52|19234.52|19234.52|19234.52|19234.52|0
1642684800000|2022-01-20 13:20:00|19233.55|19233.55|19233.55|19233.55|19233.55|19233.55|19233.55|19233.55|0
1642684860000|2022-01-20 13:21:00|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|19236.64|0
1642684890000|2022-01-20 13:21:30|19239.74|19239.74|19242.84|19242.84|19242.84|19242.84|19239.74|19239.74|0
1642684900000|2022-01-20 13:21:40|19245.4|19245.4|19246.04|19246.04|19246.04|19246.04|19245.4|19245.4|0
1642684910000|2022-01-20 13:21:50|19245.4|19245.4|19245.4|19245.4|19245.4|19245.4|19245.4|19245.4|0
1642684930000|2022-01-20 13:22:10|19248.5|19248.5|19248.5|19248.5|19248.5|19248.5|19248.5|19248.5|0
1642684950000|2022-01-20 13:22:30|19247.86|19247.86|19245.93|19245.93|19247.86|19247.86|19245.93|19245.93|0
1642684960000|2022-01-20 13:22:40|19239.74|19239.74|19239.74|19239.74|19239.74|19239.74|19239.74|19239.74|0
1642684980000|2022-01-20 13:23:00|19245.93|19245.93|19245.93|19245.93|19245.93|19245.93|19245.93|19245.93|0
1642684990000|2022-01-20 13:23:10|19249.03|19249.03|19245.93|19245.93|19249.03|19249.03|19245.93|19245.93|0
1642685010000|2022-01-20 13:23:30|19246.42|19246.42|19246.42|19246.42|19246.42|19246.42|19246.42|19246.42|0
1642685020000|2022-01-20 13:23:40|19249.52|19249.52|19249.52|19249.52|19249.52|19249.52|19249.52|19249.52|0
1642685030000|2022-01-20 13:23:50|19252.61|19252.61|19253.37|19253.37|19253.37|19253.37|19252.61|19252.61|0
1642685040000|2022-01-20 13:24:00|19254.34|19254.34|19254.34|19254.34|19254.34|19254.34|19254.34|19254.34|0
1642685050000|2022-01-20 13:24:10|19263.63|19263.63|19263.63|19263.63|19263.63|19263.63|19263.63|19263.63|0
1642685070000|2022-01-20 13:24:30|19269.83|19269.83|19272.92|19272.92|19272.92|19272.92|19269.83|19269.83|0
1642685080000|2022-01-20 13:24:40|19266.73|19266.73|19247.55|19247.55|19266.73|19266.73|19247.55|19247.55|0
1642685130000|2022-01-20 13:25:30|19241.35|19241.35|19241.35|19241.35|19241.35|19241.35|19241.35|19241.35|0
1642685150000|2022-01-20 13:25:50|19239.71|19239.71|19239.33|19239.33|19239.71|19239.71|19239.33|19239.33|0
1642685160000|2022-01-20 13:26:00|19239.82|19239.82|19240.31|19240.31|19240.31|19240.31|19239.82|19239.82|0
1642685200000|2022-01-20 13:26:40|19243.4|19243.4|19243.4|19243.4|19243.4|19243.4|19243.4|19243.4|0
1642685210000|2022-01-20 13:26:50|19240.96|19240.96|19242.47|19242.47|19242.47|19242.47|19240.96|19240.96|0
1642685220000|2022-01-20 13:27:00|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|19243.22|0
1642685270000|2022-01-20 13:27:50|19240.13|19240.13|19242.08|19242.08|19242.08|19242.08|19240.13|19240.13|0
1642685280000|2022-01-20 13:28:00|19242.57|19242.57|19242.57|19242.57|19242.57|19242.57|19242.57|19242.57|0
1642685290000|2022-01-20 13:28:10|19242.19|19242.19|19242.19|19242.19|19242.19|19242.19|19242.19|19242.19|0
1642685310000|2022-01-20 13:28:30|19243.32|19243.32|19243.69|19243.69|19243.69|19243.69|19243.32|19243.32|0
1642685320000|2022-01-20 13:28:40|19244.45|19244.45|19245.2|19245.2|19245.2|19245.2|19244.45|19244.45|0
1642685330000|2022-01-20 13:28:50|19245.58|19245.58|19245.58|19245.58|19245.58|19245.58|19245.58|19245.58|0
1642685370000|2022-01-20 13:29:30|19244.6|19244.6|19244.6|19244.6|19244.6|19244.6|19244.6|19244.6|0
1642685380000|2022-01-20 13:29:40|19250.79|19250.79|19247.7|19247.7|19250.79|19250.79|19247.7|19247.7|0
1642685410000|2022-01-20 13:30:10|19248.45|19248.45|19248.45|19248.45|19248.45|19248.45|19248.45|19248.45|0
1642685430000|2022-01-20 13:30:30|19254.64|19254.64|19269.29|19269.29|19269.29|19269.29|19254.64|19254.64|0
1642685440000|2022-01-20 13:30:40|19275.48|19275.48|19284.77|19284.77|19284.77|19284.77|19275.48|19275.48|0
1642685450000|2022-01-20 13:30:50|19287.87|19287.87|19287.87|19287.87|19287.87|19287.87|19284.77|19284.77|0
1642685460000|2022-01-20 13:31:00|19288.62|19288.62|19288.62|19288.62|19288.62|19288.62|19288.13|19288.13|0
1642685470000|2022-01-20 13:31:10|19285.52|19285.52|19282.43|19282.43|19285.52|19285.52|19282.43|19282.43|0
1642685490000|2022-01-20 13:31:30|19285.52|19285.52|19286.65|19286.65|19286.65|19286.65|19285.52|19285.52|0
1642685510000|2022-01-20 13:31:50|19287.14|19287.14|19287.14|19287.14|19287.14|19287.14|19287.14|19287.14|0
1642685520000|2022-01-20 13:32:00|19290.24|19290.24|19300.39|19300.39|19300.39|19300.39|19290.24|19290.24|0
1642685530000|2022-01-20 13:32:10|19301.68|19301.68|19301.68|19301.68|19301.68|19301.68|19301.68|19301.68|0
1642685540000|2022-01-20 13:32:20|19301.19|19301.19|19301.19|19301.19|19301.19|19301.19|19301.19|19301.19|0
1642685550000|2022-01-20 13:32:30|19305.04|19305.04|19305.04|19305.04|19305.04|19305.04|19305.04|19305.04|0
1642685560000|2022-01-20 13:32:40|19308.13|19308.13|19308.13|19308.13|19308.13|19308.13|19308.13|19308.13|0
1642685580000|2022-01-20 13:33:00|19307.65|19307.65|19307.65|19307.65|19307.65|19307.65|19307.65|19307.65|0
1642685590000|2022-01-20 13:33:10|19310.74|19310.74|19310.74|19310.74|19310.74|19310.74|19310.74|19310.74|0
1642685600000|2022-01-20 13:33:20|19307.65|19307.65|19311.12|19311.12|19311.12|19311.12|19307.65|19307.65|0
1642685610000|2022-01-20 13:33:30|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|19308.02|0
1642685650000|2022-01-20 13:34:10|19304.93|19304.93|19304.93|19304.93|19304.93|19304.93|19304.93|19304.93|0
1642685660000|2022-01-20 13:34:20|19305.41|19305.41|19309.79|19309.79|19309.79|19309.79|19305.41|19305.41|0
1642685670000|2022-01-20 13:34:30|19311.99|19311.99|19311.99|19311.99|19311.99|19311.99|19311.99|19311.99|0
1642685690000|2022-01-20 13:34:50|19315.09|19315.09|19321.19|19321.19|19321.19|19321.19|19315.09|19315.09|0
1642685710000|2022-01-20 13:35:10|19324.29|19324.29|19324.84|19324.84|19324.84|19324.84|19324.29|19324.29|0
1642685720000|2022-01-20 13:35:20|19324.35|19324.35|19324.35|19324.35|19324.35|19324.35|19324.35|19324.35|0
1642685730000|2022-01-20 13:35:30|19318.16|19318.16|19321.25|19321.25|19321.25|19321.25|19318.16|19318.16|0
1642685750000|2022-01-20 13:35:50|19324.35|19324.35|19308.75|19308.75|19324.35|19324.35|19308.26|19308.26|0
1642685770000|2022-01-20 13:36:10|19309.73|19309.73|19309.73|19309.73|19309.73|19309.73|19309.73|19309.73|0
1642685790000|2022-01-20 13:36:30|19312.66|19312.66|19314.61|19314.61|19314.61|19314.61|19312.66|19312.66|0
1642685810000|2022-01-20 13:36:50|19311.51|19311.51|19316.64|19316.64|19316.64|19316.64|19311.51|19311.51|0
1642685830000|2022-01-20 13:37:10|19317.19|19317.19|19318.66|19318.66|19318.66|19318.66|19317.19|19317.19|0
1642685840000|2022-01-20 13:37:20|19321.75|19321.75|19323.26|19323.26|19323.26|19323.26|19321.75|19321.75|0
1642685850000|2022-01-20 13:37:30|19323.63|19323.63|19319.26|19319.26|19323.63|19323.63|19316.05|19316.05|0
1642685860000|2022-01-20 13:37:40|19320.54|19320.54|19322.2|19322.2|19322.2|19322.2|19320.54|19320.54|0
1642685880000|2022-01-20 13:38:00|19324.15|19324.15|19324.15|19324.15|19324.15|19324.15|19324.15|19324.15|0
1642685920000|2022-01-20 13:38:40|19314.86|19314.86|19311.76|19311.76|19314.86|19314.86|19308.67|19308.67|0
1642685930000|2022-01-20 13:38:50|19308.67|19308.67|19308.67|19308.67|19308.67|19308.67|19308.67|19308.67|0
1642685950000|2022-01-20 13:39:10|19314.86|19314.86|19308.3|19308.3|19314.86|19314.86|19308.3|19308.3|0
1642685970000|2022-01-20 13:39:30|19311.4|19311.4|19305.21|19305.21|19311.4|19311.4|19305.21|19305.21|0
1642685990000|2022-01-20 13:39:50|19306.3|19306.3|19305.76|19305.76|19306.3|19306.3|19305.76|19305.76|0
1642686010000|2022-01-20 13:40:10|19308.85|19308.85|19311.95|19311.95|19311.95|19311.95|19308.85|19308.85|0
1642686060000|2022-01-20 13:41:00|19315.05|19315.05|19315.05|19315.05|19315.05|19315.05|19315.05|19315.05|0
1642686090000|2022-01-20 13:41:30|19316.17|19316.17|19316.17|19316.17|19316.17|19316.17|19316.17|19316.17|0
1642686100000|2022-01-20 13:41:40|19313.08|19313.08|19309.98|19309.98|19313.08|19313.08|19309.98|19309.98|0
1642686140000|2022-01-20 13:42:20|19320.25|19320.25|19326.27|19326.27|19326.27|19326.27|19320.25|19320.25|0
1642686150000|2022-01-20 13:42:30|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|0
1642686160000|2022-01-20 13:42:40|19336.54|19336.54|19330.34|19330.34|19336.54|19336.54|19330.34|19330.34|0
1642686170000|2022-01-20 13:42:50|19334.84|19334.84|19334.84|19334.84|19334.84|19334.84|19334.84|19334.84|0
1642686190000|2022-01-20 13:43:10|19337.28|19337.28|19333.2|19333.2|19337.28|19337.28|19333.2|19333.2|0
1642686200000|2022-01-20 13:43:20|19334.3|19334.3|19334.76|19334.76|19337.4|19337.4|19334.3|19334.3|0
1642686210000|2022-01-20 13:43:30|19335.89|19335.89|19337.4|19337.4|19337.4|19337.4|19335.89|19335.89|0
1642686220000|2022-01-20 13:43:40|19340.49|19340.49|19340.49|19340.49|19340.49|19340.49|19340.49|19340.49|0
1642686230000|2022-01-20 13:43:50|19341.25|19341.25|19345.7|19345.7|19346.67|19346.67|19341.25|19341.25|0
1642686240000|2022-01-20 13:44:00|19344.19|19344.19|19344.19|19344.19|19344.19|19344.19|19344.19|19344.19|0
1642686270000|2022-01-20 13:44:30|19347.29|19347.29|19344.57|19344.57|19347.66|19347.66|19344.57|19344.57|0
1642686280000|2022-01-20 13:44:40|19350.76|19350.76|19353.86|19353.86|19356.95|19356.95|19350.76|19350.76|0
1642686300000|2022-01-20 13:45:00|19354.4|19354.4|19354.4|19354.4|19354.4|19354.4|19354.4|19354.4|0
1642686310000|2022-01-20 13:45:10|19351.31|19351.31|19351.31|19351.31|19351.31|19351.31|19348.21|19348.21|0
1642686320000|2022-01-20 13:45:20|19350.76|19350.76|19350.21|19350.21|19350.76|19350.76|19350.21|19350.21|0
1642686330000|2022-01-20 13:45:30|19348.66|19348.66|19348.66|19348.66|19348.66|19348.66|19348.66|19348.66|0
1642686340000|2022-01-20 13:45:40|19347.11|19347.11|19340.92|19340.92|19347.11|19347.11|19340.92|19340.92|0
1642686370000|2022-01-20 13:46:10|19344.02|19344.02|19344.02|19344.02|19344.02|19344.02|19344.02|19344.02|0
1642686430000|2022-01-20 13:47:10|19338.65|19338.65|19339.63|19339.63|19339.63|19339.63|19338.65|19338.65|0
1642686440000|2022-01-20 13:47:20|19336.53|19336.53|19336.53|19336.53|19336.53|19336.53|19336.15|19336.15|0
1642686450000|2022-01-20 13:47:30|19335.02|19335.02|19333.14|19333.14|19335.02|19335.02|19333.14|19333.14|0
1642686460000|2022-01-20 13:47:40|19328.01|19328.01|19326.61|19326.61|19328.01|19328.01|19323.52|19323.52|0
1642686470000|2022-01-20 13:47:50|19328.54|19328.54|19332.54|19332.54|19332.92|19332.92|19328.54|19328.54|0
1642686480000|2022-01-20 13:48:00|19334.42|19334.42|19334.42|19334.42|19334.42|19334.42|19334.42|19334.42|0
1642686490000|2022-01-20 13:48:10|19333.94|19333.94|19334.42|19334.42|19334.42|19334.42|19333.94|19333.94|0
1642686510000|2022-01-20 13:48:30|19335.18|19335.18|19338.19|19338.19|19338.19|19338.19|19335.18|19335.18|0
1642686530000|2022-01-20 13:48:50|19338.94|19338.94|19338.94|19338.94|19338.94|19338.94|19338.94|19338.94|0
1642686570000|2022-01-20 13:49:30|19337.81|19337.81|19337.81|19337.81|19337.81|19337.81|19337.81|19337.81|0
1642686580000|2022-01-20 13:49:40|19336.31|19336.31|19336.31|19336.31|19336.31|19336.31|19336.31|19336.31|0
1642686610000|2022-01-20 13:50:10|19333.21|19333.21|19336.31|19336.31|19336.31|19336.31|19333.21|19333.21|0
1642686630000|2022-01-20 13:50:30|19337.81|19337.81|19338.19|19338.19|19338.19|19338.19|19337.81|19337.81|0
1642686660000|2022-01-20 13:51:00|19335.09|19335.09|19329.55|19329.55|19338.19|19338.19|19329.55|19329.55|0
1642686670000|2022-01-20 13:51:10|19327.6|19327.6|19327.6|19327.6|19327.6|19327.6|19327.6|19327.6|0
1642686680000|2022-01-20 13:51:20|19326.05|19326.05|19327.6|19327.6|19327.6|19327.6|19324.51|19324.51|0
1642686710000|2022-01-20 13:51:50|19325.68|19325.68|19324.39|19324.39|19325.68|19325.68|19324.39|19324.39|0
1642686730000|2022-01-20 13:52:10|19327.49|19327.49|19327.49|19327.49|19327.49|19327.49|19327.49|19327.49|0
1642686750000|2022-01-20 13:52:30|19330.59|19330.59|19330.59|19330.59|19330.59|19330.59|19330.59|19330.59|0
1642686760000|2022-01-20 13:52:40|19333.68|19333.68|19330.59|19330.59|19333.68|19333.68|19330.59|19330.59|0
1642686780000|2022-01-20 13:53:00|19334.49|19334.49|19337.59|19337.59|19337.59|19337.59|19334.49|19334.49|0
1642686790000|2022-01-20 13:53:10|19334.49|19334.49|19334.49|19334.49|19334.49|19334.49|19334.49|19334.49|0
1642686800000|2022-01-20 13:53:20|19331.39|19331.39|19328.3|19328.3|19331.39|19331.39|19328.3|19328.3|0
1642686820000|2022-01-20 13:53:40|19331.51|19331.51|19331.51|19331.51|19331.51|19331.51|19331.51|19331.51|0
1642686830000|2022-01-20 13:53:50|19347.59|19347.59|19347.59|19347.59|19347.59|19347.59|19347.59|19347.59|0
1642686840000|2022-01-20 13:54:00|19350.69|19350.69|19350.69|19350.69|19350.69|19350.69|19350.69|19350.69|0
1642686860000|2022-01-20 13:54:20|19353.78|19353.78|19353.78|19353.78|19353.78|19353.78|19353.78|19353.78|0
1642686880000|2022-01-20 13:54:40|19355.07|19355.07|19355.07|19355.07|19355.07|19355.07|19355.07|19355.07|0
1642686950000|2022-01-20 13:55:50|19354.52|19354.52|19354.52|19354.52|19354.52|19354.52|19354.52|19354.52|0
1642686980000|2022-01-20 13:56:20|19351.42|19351.42|19351.42|19351.42|19351.42|19351.42|19351.42|19351.42|0
1642686990000|2022-01-20 13:56:30|19348.86|19348.86|19348.86|19348.86|19348.86|19348.86|19348.86|19348.86|0
1642687010000|2022-01-20 13:56:50|19345.01|19345.01|19342.81|19342.81|19345.01|19345.01|19342.81|19342.81|0
1642687040000|2022-01-20 13:57:20|19341.84|19341.84|19341.84|19341.84|19341.84|19341.84|19341.84|19341.84|0
1642687060000|2022-01-20 13:57:40|19338.74|19338.74|19335.64|19335.64|19338.74|19338.74|19335.64|19335.64|0
1642687070000|2022-01-20 13:57:50|19338.74|19338.74|19338.74|19338.74|19338.74|19338.74|19338.74|19338.74|0
1642687120000|2022-01-20 13:58:40|19335.64|19335.64|19332.35|19332.35|19335.64|19335.64|19332.35|19332.35|0
1642687140000|2022-01-20 13:59:00|19335.45|19335.45|19335.45|19335.45|19335.45|19335.45|19335.45|19335.45|0
1642687160000|2022-01-20 13:59:20|19336.91|19336.91|19335.81|19335.81|19336.91|19336.91|19332.72|19332.72|0
1642687170000|2022-01-20 13:59:30|19336.57|19336.57|19334.92|19334.92|19336.57|19336.57|19334.92|19334.92|0
1642687180000|2022-01-20 13:59:40|19338.02|19338.02|19334.92|19334.92|19338.02|19338.02|19334.92|19334.92|0
1642687190000|2022-01-20 13:59:50|19337.66|19337.66|19341.51|19341.51|19341.51|19341.51|19337.66|19337.66|0
1642687200000|2022-01-20 14:00:00|19347.71|19347.71|19347.71|19347.71|19347.71|19347.71|19347.71|19347.71|0
1642687210000|2022-01-20 14:00:10|19344.61|19344.61|19345.25|19345.25|19345.25|19345.25|19344.61|19344.61|0
1642687220000|2022-01-20 14:00:20|19346.54|19346.54|19355.52|19355.52|19355.52|19355.52|19346.54|19346.54|0
1642687230000|2022-01-20 14:00:30|19351.67|19351.67|19352.95|19352.95|19352.95|19352.95|19351.67|19351.67|0
1642687250000|2022-01-20 14:00:50|19351.45|19351.45|19351.45|19351.45|19351.45|19351.45|19351.45|19351.45|0
1642687260000|2022-01-20 14:01:00|19352.95|19352.95|19355.41|19355.41|19355.41|19355.41|19352.31|19352.31|0
1642687270000|2022-01-20 14:01:10|19358.5|19358.5|19361.6|19361.6|19361.6|19361.6|19358.5|19358.5|0
1642687300000|2022-01-20 14:01:40|19364.7|19364.7|19364.7|19364.7|19364.7|19364.7|19364.7|19364.7|0
1642687310000|2022-01-20 14:01:50|19366.2|19366.2|19366.2|19366.2|19366.2|19366.2|19366.2|19366.2|0
1642687320000|2022-01-20 14:02:00|19363.11|19363.11|19366.49|19366.49|19366.49|19366.49|19363.11|19363.11|0
1642687330000|2022-01-20 14:02:10|19368.42|19368.42|19368.42|19368.42|19368.42|19368.42|19368.42|19368.42|0
1642687350000|2022-01-20 14:02:30|19371.51|19371.51|19375.74|19375.74|19375.74|19375.74|19371.51|19371.51|0
1642687360000|2022-01-20 14:02:40|19372.64|19372.64|19372.64|19372.64|19372.64|19372.64|19372.64|19372.64|0
1642687380000|2022-01-20 14:03:00|19369.55|19369.55|19369.55|19369.55|19369.55|19369.55|19369.55|19369.55|0
1642687430000|2022-01-20 14:03:50|19366.45|19366.45|19356.94|19356.94|19366.45|19366.45|19356.94|19356.94|0
1642687440000|2022-01-20 14:04:00|19360.03|19360.03|19360.03|19360.03|19360.03|19360.03|19360.03|19360.03|0
1642687460000|2022-01-20 14:04:20|19363.13|19363.13|19366.23|19366.23|19369.32|19369.32|19360.03|19360.03|0
1642687490000|2022-01-20 14:04:50|19363.13|19363.13|19366.23|19366.23|19366.23|19366.23|19363.13|19363.13|0
1642687500000|2022-01-20 14:05:00|19360.03|19360.03|19360.03|19360.03|19360.03|19360.03|19360.03|19360.03|0
1642687510000|2022-01-20 14:05:10|19363.13|19363.13|19361.16|19361.16|19364.26|19364.26|19361.16|19361.16|0
1642687530000|2022-01-20 14:05:30|19358.07|19358.07|19351.87|19351.87|19358.07|19358.07|19351.87|19351.87|0
1642687540000|2022-01-20 14:05:40|19361.16|19361.16|19358.07|19358.07|19361.16|19361.16|19358.07|19358.07|0
1642687560000|2022-01-20 14:06:00|19358.44|19358.44|19352.25|19352.25|19358.44|19358.44|19352.25|19352.25|0
1642687570000|2022-01-20 14:06:10|19351.12|19351.12|19349.17|19349.17|19351.12|19351.12|19349.17|19349.17|0
1642687580000|2022-01-20 14:06:20|19349.66|19349.66|19343.46|19343.46|19349.66|19349.66|19343.46|19343.46|0
1642687600000|2022-01-20 14:06:40|19344.75|19344.75|19347.47|19347.47|19347.47|19347.47|19344.26|19344.26|0
1642687610000|2022-01-20 14:06:50|19349.72|19349.72|19350.48|19350.48|19350.48|19350.48|19349.72|19349.72|0
1642687620000|2022-01-20 14:07:00|19348.28|19348.28|19353.95|19353.95|19353.95|19353.95|19348.28|19348.28|0
1642687630000|2022-01-20 14:07:10|19357.04|19357.04|19357.04|19357.04|19357.04|19357.04|19357.04|19357.04|0
1642687640000|2022-01-20 14:07:20|19355.91|19355.91|19355.91|19355.91|19355.91|19355.91|19355.91|19355.91|0
1642687650000|2022-01-20 14:07:30|19355.27|19355.27|19357.79|19357.79|19357.79|19357.79|19355.27|19355.27|0
1642687660000|2022-01-20 14:07:40|19357.15|19357.15|19359.08|19359.08|19359.08|19359.08|19357.15|19357.15|0
1642687670000|2022-01-20 14:07:50|19360.18|19360.18|19360.18|19360.18|19360.18|19360.18|19360.18|19360.18|0
1642687720000|2022-01-20 14:08:40|19357.61|19357.61|19357.61|19357.61|19357.61|19357.61|19357.61|19357.61|0
1642687730000|2022-01-20 14:08:50|19356.48|19356.48|19354.07|19354.07|19356.48|19356.48|19354.07|19354.07|0
1642687740000|2022-01-20 14:09:00|19350.97|19350.97|19350.97|19350.97|19350.97|19350.97|19350.97|19350.97|0
1642687770000|2022-01-20 14:09:30|19352.92|19352.92|19362.21|19362.21|19362.21|19362.21|19352.92|19352.92|0
1642687780000|2022-01-20 14:09:40|19361.57|19361.57|19362.85|19362.85|19362.85|19362.85|19361.57|19361.57|0
1642687790000|2022-01-20 14:09:50|19365.95|19365.95|19365.95|19365.95|19365.95|19365.95|19365.95|19365.95|0
1642687800000|2022-01-20 14:10:00|19369.05|19369.05|19369.05|19369.05|19369.05|19369.05|19369.05|19369.05|0
1642687820000|2022-01-20 14:10:20|19372.14|19372.14|19374.03|19374.03|19374.03|19374.03|19372.14|19372.14|0
1642687830000|2022-01-20 14:10:30|19374.78|19374.78|19375.42|19375.42|19375.42|19375.42|19374.78|19374.78|0
1642687840000|2022-01-20 14:10:40|19372.32|19372.32|19375.53|19375.53|19375.53|19375.53|19372.32|19372.32|0
1642687850000|2022-01-20 14:10:50|19376.82|19376.82|19375.17|19375.17|19376.82|19376.82|19375.17|19375.17|0
1642687860000|2022-01-20 14:11:00|19374.04|19374.04|19372.91|19372.91|19374.04|19374.04|19372.91|19372.91|0
1642687880000|2022-01-20 14:11:20|19369.82|19369.82|19369.82|19369.82|19369.82|19369.82|19369.82|19369.82|0
1642687890000|2022-01-20 14:11:30|19372.91|19372.91|19372.91|19372.91|19372.91|19372.91|19372.91|19372.91|0
1642687900000|2022-01-20 14:11:40|19372.27|19372.27|19372.65|19372.65|19372.65|19372.65|19372.27|19372.27|0
1642687910000|2022-01-20 14:11:50|19373.02|19373.02|19365.48|19365.48|19373.02|19373.02|19365.48|19365.48|0
1642687950000|2022-01-20 14:12:30|19365.96|19365.96|19365.48|19365.48|19365.96|19365.96|19365.48|19365.48|0
1642687960000|2022-01-20 14:12:40|19368.57|19368.57|19368.57|19368.57|19368.57|19368.57|19368.57|19368.57|0
1642687980000|2022-01-20 14:13:00|19371.67|19371.67|19371.67|19371.67|19371.67|19371.67|19371.67|19371.67|0
1642687990000|2022-01-20 14:13:10|19374.77|19374.77|19379.74|19379.74|19382.84|19382.84|19374.77|19374.77|0
1642688010000|2022-01-20 14:13:30|19383.59|19383.59|19382.31|19382.31|19383.59|19383.59|19382.31|19382.31|0
1642688020000|2022-01-20 14:13:40|19388.5|19388.5|19388.5|19388.5|19388.5|19388.5|19388.5|19388.5|0
1642688030000|2022-01-20 14:13:50|19389.26|19389.26|19389.26|19389.26|19389.26|19389.26|19389.26|19389.26|0
1642688040000|2022-01-20 14:14:00|19389.81|19389.81|19386.16|19386.16|19389.81|19389.81|19386.16|19386.16|0
1642688060000|2022-01-20 14:14:20|19385.18|19385.18|19385.18|19385.18|19385.18|19385.18|19385.18|19385.18|0
1642688070000|2022-01-20 14:14:30|19382.09|19382.09|19382.09|19382.09|19382.09|19382.09|19382.09|19382.09|0
1642688080000|2022-01-20 14:14:40|19383.97|19383.97|19383.97|19383.97|19383.97|19383.97|19383.97|19383.97|0
1642688090000|2022-01-20 14:14:50|19385.62|19385.62|19385.62|19385.62|19385.62|19385.62|19385.62|19385.62|0
1642688130000|2022-01-20 14:15:30|19388.71|19388.71|19388.71|19388.71|19388.71|19388.71|19388.71|19388.71|0
1642688150000|2022-01-20 14:15:50|19389.35|19389.35|19386.3|19386.3|19389.35|19389.35|19386.3|19386.3|0
1642688160000|2022-01-20 14:16:00|19383.2|19383.2|19377.47|19377.47|19383.2|19383.2|19377.47|19377.47|0
1642688190000|2022-01-20 14:16:30|19374.38|19374.38|19374.38|19374.38|19374.38|19374.38|19374.38|19374.38|0
1642688200000|2022-01-20 14:16:40|19373.83|19373.83|19372.73|19372.73|19375.47|19375.47|19372.73|19372.73|0
1642688210000|2022-01-20 14:16:50|19375.83|19375.83|19376.38|19376.38|19376.38|19376.38|19375.83|19375.83|0
1642688280000|2022-01-20 14:18:00|19373.28|19373.28|19372.79|19372.79|19373.28|19373.28|19372.79|19372.79|0
1642688310000|2022-01-20 14:18:30|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|19369.69|0
1642688320000|2022-01-20 14:18:40|19369.15|19369.15|19369.15|19369.15|19369.15|19369.15|19369.15|19369.15|0
1642688340000|2022-01-20 14:19:00|19372.24|19372.24|19372.24|19372.24|19372.24|19372.24|19372.24|19372.24|0
1642688350000|2022-01-20 14:19:10|19375.34|19375.34|19369.15|19369.15|19375.34|19375.34|19369.15|19369.15|0
1642688390000|2022-01-20 14:19:50|19366.05|19366.05|19366.05|19366.05|19366.05|19366.05|19366.05|19366.05|0
1642688400000|2022-01-20 14:20:00|19365.5|19365.5|19368.6|19368.6|19368.6|19368.6|19365.5|19365.5|0
1642688420000|2022-01-20 14:20:20|19367.31|19367.31|19367.31|19367.31|19367.31|19367.31|19367.31|19367.31|0
1642688440000|2022-01-20 14:20:40|19376.6|19376.6|19379.81|19379.81|19379.81|19379.81|19376.6|19376.6|0
1642688450000|2022-01-20 14:20:50|19381.1|19381.1|19381.1|19381.1|19381.1|19381.1|19381.1|19381.1|0
1642688470000|2022-01-20 14:21:10|19374.9|19374.9|19374.9|19374.9|19374.9|19374.9|19374.9|19374.9|0
1642688510000|2022-01-20 14:21:50|19372.98|19372.98|19374.9|19374.9|19374.9|19374.9|19372.98|19372.98|0
1642688520000|2022-01-20 14:22:00|19376.19|19376.19|19369.24|19369.24|19376.19|19376.19|19369.24|19369.24|0
1642688560000|2022-01-20 14:22:40|19368.75|19368.75|19368.75|19368.75|19368.75|19368.75|19368.75|19368.75|0
1642688590000|2022-01-20 14:23:10|19372.14|19372.14|19366.1|19366.1|19372.14|19372.14|19366.1|19366.1|0
1642688600000|2022-01-20 14:23:20|19363|19363|19363|19363|19363|19363|19363|19363|0
1642688610000|2022-01-20 14:23:30|19364.93|19364.93|19366.05|19366.05|19366.05|19366.05|19364.93|19364.93|0
1642688630000|2022-01-20 14:23:50|19365.51|19365.51|19365.51|19365.51|19365.51|19365.51|19365.51|19365.51|0
1642688650000|2022-01-20 14:24:10|19367.05|19367.05|19367.05|19367.05|19367.05|19367.05|19367.05|19367.05|0
1642688670000|2022-01-20 14:24:30|19367.7|19367.7|19372.98|19372.98|19372.98|19372.98|19367.7|19367.7|0
1642688690000|2022-01-20 14:24:50|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|0
1642688700000|2022-01-20 14:25:00|19379.18|19379.18|19376.08|19376.08|19379.18|19379.18|19376.08|19376.08|0
1642688740000|2022-01-20 14:25:40|19377.54|19377.54|19377.54|19377.54|19378.03|19378.03|19377.54|19377.54|0
1642688770000|2022-01-20 14:26:10|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|19381.39|0
1642688790000|2022-01-20 14:26:30|19379.89|19379.89|19381.02|19381.02|19381.02|19381.02|19379.89|19379.89|0
1642688800000|2022-01-20 14:26:40|19381.39|19381.39|19382.9|19382.9|19382.9|19382.9|19380.33|19380.33|0
1642688810000|2022-01-20 14:26:50|19384.78|19384.78|19382.44|19382.44|19385.53|19385.53|19382.44|19382.44|0
1642688850000|2022-01-20 14:27:30|19382.99|19382.99|19382.99|19382.99|19382.99|19382.99|19382.99|19382.99|0
1642688880000|2022-01-20 14:28:00|19384.11|19384.11|19384.11|19384.11|19384.11|19384.11|19384.11|19384.11|0
1642688910000|2022-01-20 14:28:30|19387.21|19387.21|19386.46|19386.46|19387.21|19387.21|19386.46|19386.46|0
1642688930000|2022-01-20 14:28:50|19384.58|19384.58|19384.58|19384.58|19384.58|19384.58|19384.58|19384.58|0
1642688960000|2022-01-20 14:29:20|19389.07|19389.07|19389.07|19389.07|19389.07|19389.07|19389.07|19389.07|0
1642688970000|2022-01-20 14:29:30|19390.99|19390.99|19390.99|19390.99|19390.99|19390.99|19390.99|19390.99|0
1642688980000|2022-01-20 14:29:40|19392.28|19392.28|19386.08|19386.08|19392.28|19392.28|19386.08|19386.08|0
1642689000000|2022-01-20 14:30:00|19384.58|19384.58|19401.76|19401.76|19401.76|19401.76|19384.58|19384.58|0
1642689010000|2022-01-20 14:30:10|19404.86|19404.86|19404.86|19404.86|19404.86|19404.86|19404.86|19404.86|0
1642689020000|2022-01-20 14:30:20|19407.95|19407.95|19408.6|19408.6|19408.6|19408.6|19407.95|19407.95|0
1642689030000|2022-01-20 14:30:30|19411.69|19411.69|19408.95|19408.95|19411.69|19411.69|19408.95|19408.95|0
1642689040000|2022-01-20 14:30:40|19412.05|19412.05|19412.05|19412.05|19412.05|19412.05|19412.05|19412.05|0
1642689050000|2022-01-20 14:30:50|19415.14|19415.14|19414.01|19414.01|19415.14|19415.14|19414.01|19414.01|0
1642689070000|2022-01-20 14:31:10|19407.82|19407.82|19408.95|19408.95|19408.95|19408.95|19407.82|19407.82|0
1642689080000|2022-01-20 14:31:20|19410.87|19410.87|19410.87|19410.87|19410.87|19410.87|19410.87|19410.87|0
1642689090000|2022-01-20 14:31:30|19412|19412|19412|19412|19412|19412|19412|19412|0
1642689100000|2022-01-20 14:31:40|19410.5|19410.5|19413.6|19413.6|19413.6|19413.6|19410.5|19410.5|0
1642689110000|2022-01-20 14:31:50|19409.75|19409.75|19409.75|19409.75|19409.75|19409.75|19409.75|19409.75|0
1642689120000|2022-01-20 14:32:00|19409.1|19409.1|19406.01|19406.01|19409.1|19409.1|19402.91|19402.91|0
1642689130000|2022-01-20 14:32:10|19402.91|19402.91|19400.61|19400.61|19402.91|19402.91|19400.61|19400.61|0
1642689140000|2022-01-20 14:32:20|19399.86|19399.86|19397.89|19397.89|19400.99|19400.99|19397.89|19397.89|0
1642689150000|2022-01-20 14:32:30|19400.15|19400.15|19401.28|19401.28|19401.28|19401.28|19400.15|19400.15|0
1642689160000|2022-01-20 14:32:40|19407.47|19407.47|19407.47|19407.47|19407.47|19407.47|19407.47|19407.47|0
1642689190000|2022-01-20 14:33:10|19406.34|19406.34|19388.75|19388.75|19406.34|19406.34|19388.75|19388.75|0
1642689200000|2022-01-20 14:33:20|19391.85|19391.85|19394.94|19394.94|19394.94|19394.94|19391.85|19391.85|0
1642689220000|2022-01-20 14:33:40|19398.04|19398.04|19398.04|19398.04|19398.04|19398.04|19398.04|19398.04|0
1642689230000|2022-01-20 14:33:50|19398.79|19398.79|19395.69|19395.69|19398.79|19398.79|19395.69|19395.69|0
1642689240000|2022-01-20 14:34:00|19391.84|19391.84|19394.94|19394.94|19394.94|19394.94|19391.84|19391.84|0
1642689250000|2022-01-20 14:34:10|19401.13|19401.13|19404.23|19404.23|19407.33|19407.33|19401.13|19401.13|0
1642689260000|2022-01-20 14:34:20|19403.13|19403.13|19402.76|19402.76|19403.13|19403.13|19402.76|19402.76|0
1642689270000|2022-01-20 14:34:30|19405.85|19405.85|19409.5|19409.5|19409.5|19409.5|19405.85|19405.85|0
1642689280000|2022-01-20 14:34:40|19408.4|19408.4|19406.21|19406.21|19408.4|19408.4|19400.56|19400.56|0
1642689290000|2022-01-20 14:34:50|19396.92|19396.92|19392.08|19392.08|19396.92|19396.92|19392.08|19392.08|0
1642689310000|2022-01-20 14:35:10|19398.28|19398.28|19398.28|19398.28|19398.28|19398.28|19398.28|19398.28|0
1642689320000|2022-01-20 14:35:20|19399.03|19399.03|19385.78|19385.78|19399.03|19399.03|19385.78|19385.78|0
1642689340000|2022-01-20 14:35:40|19384.27|19384.27|19384.27|19384.27|19384.27|19384.27|19384.27|19384.27|0
1642689350000|2022-01-20 14:35:50|19382.81|19382.81|19370.42|19370.42|19382.81|19382.81|19370.42|19370.42|0
1642689360000|2022-01-20 14:36:00|19367.21|19367.21|19373.41|19373.41|19373.41|19373.41|19367.21|19367.21|0
1642689370000|2022-01-20 14:36:10|19370.31|19370.31|19370.31|19370.31|19370.31|19370.31|19370.31|19370.31|0
1642689380000|2022-01-20 14:36:20|19369.93|19369.93|19370.69|19370.69|19370.69|19370.69|19369.93|19369.93|0
1642689390000|2022-01-20 14:36:30|19379.56|19379.56|19381.48|19381.48|19381.48|19381.48|19379.56|19379.56|0
1642689400000|2022-01-20 14:36:40|19378.39|19378.39|19379.12|19379.12|19379.67|19379.67|19378.39|19378.39|0
1642689410000|2022-01-20 14:36:50|19380.58|19380.58|19380.58|19380.58|19380.58|19380.58|19380.58|19380.58|0
1642689420000|2022-01-20 14:37:00|19382.84|19382.84|19382.84|19382.84|19382.84|19382.84|19382.84|19382.84|0
1642689430000|2022-01-20 14:37:10|19380.92|19380.92|19380.92|19380.92|19380.92|19380.92|19380.92|19380.92|0
1642689440000|2022-01-20 14:37:20|19380.28|19380.28|19380.39|19380.39|19380.39|19380.39|19377.18|19377.18|0
1642689450000|2022-01-20 14:37:30|19379.75|19379.75|19384.77|19384.77|19384.77|19384.77|19379.75|19379.75|0
1642689460000|2022-01-20 14:37:40|19382.2|19382.2|19382.2|19382.2|19382.2|19382.2|19382.2|19382.2|0
1642689470000|2022-01-20 14:37:50|19379.1|19379.1|19376.01|19376.01|19379.1|19379.1|19376.01|19376.01|0
1642689480000|2022-01-20 14:38:00|19379.22|19379.22|19386.58|19386.58|19387.33|19387.33|19379.22|19379.22|0
1642689490000|2022-01-20 14:38:10|19388.51|19388.51|19382.09|19382.09|19390.43|19390.43|19382.09|19382.09|0
1642689500000|2022-01-20 14:38:20|19384.66|19384.66|19380.92|19380.92|19384.66|19384.66|19380.92|19380.92|0
1642689520000|2022-01-20 14:38:40|19383.49|19383.49|19383.49|19383.49|19383.49|19383.49|19383.49|19383.49|0
1642689540000|2022-01-20 14:39:00|19382.94|19382.94|19382.94|19382.94|19382.94|19382.94|19382.94|19382.94|0
1642689550000|2022-01-20 14:39:10|19387.43|19387.43|19382.82|19382.82|19387.43|19387.43|19382.82|19382.82|0
1642689560000|2022-01-20 14:39:20|19382.18|19382.18|19386.67|19386.67|19386.67|19386.67|19381.54|19381.54|0
1642689570000|2022-01-20 14:39:30|19380.9|19380.9|19387.7|19387.7|19389.62|19389.62|19370.33|19370.33|0
1642689580000|2022-01-20 14:39:40|19390.9|19390.9|19385.96|19385.96|19390.9|19390.9|19385.96|19385.96|0
1642689590000|2022-01-20 14:39:50|19384.03|19384.03|19392.37|19392.37|19392.37|19392.37|19384.03|19384.03|0
1642689610000|2022-01-20 14:40:10|19394.02|19394.02|19393.04|19393.04|19394.02|19394.02|19393.04|19393.04|0
1642689620000|2022-01-20 14:40:20|19395.01|19395.01|19388.44|19388.44|19395.01|19395.01|19388.44|19388.44|0
1642689650000|2022-01-20 14:40:50|19387.31|19387.31|19387.69|19387.69|19388.07|19388.07|19387.31|19387.31|0
1642689660000|2022-01-20 14:41:00|19388.66|19388.66|19388.7|19388.7|19389.79|19389.79|19388.66|19388.66|0
1642689670000|2022-01-20 14:41:10|19394.89|19394.89|19391.79|19391.79|19394.89|19394.89|19391.79|19391.79|0
1642689680000|2022-01-20 14:41:20|19375.71|19375.71|19376.08|19376.08|19376.08|19376.08|19375.71|19375.71|0
1642689690000|2022-01-20 14:41:30|19376.73|19376.73|19376.73|19376.73|19376.73|19376.73|19376.73|19376.73|0
1642689700000|2022-01-20 14:41:40|19376.18|19376.18|19378.1|19378.1|19378.1|19378.1|19376.18|19376.18|0
1642689710000|2022-01-20 14:41:50|19372.97|19372.97|19372.97|19372.97|19372.97|19372.97|19372.97|19372.97|0
1642689720000|2022-01-20 14:42:00|19371.04|19371.04|19370.4|19370.4|19371.04|19371.04|19370.4|19370.4|0
1642689730000|2022-01-20 14:42:10|19373.5|19373.5|19373.5|19373.5|19373.5|19373.5|19373.5|19373.5|0
1642689750000|2022-01-20 14:42:30|19374.78|19374.78|19372.76|19372.76|19375.86|19375.86|19372.22|19372.22|0
1642689790000|2022-01-20 14:43:10|19369.67|19369.67|19369.67|19369.67|19369.67|19369.67|19369.67|19369.67|0
1642689800000|2022-01-20 14:43:20|19372.76|19372.76|19373.86|19373.86|19373.86|19373.86|19372.76|19372.76|0
1642689810000|2022-01-20 14:43:30|19373.48|19373.48|19376.05|19376.05|19376.05|19376.05|19370.92|19370.92|0
1642689820000|2022-01-20 14:43:40|19376.69|19376.69|19377.98|19377.98|19377.98|19377.98|19376.69|19376.69|0
1642689840000|2022-01-20 14:44:00|19376.88|19376.88|19376.88|19376.88|19376.88|19376.88|19376.88|19376.88|0
1642689850000|2022-01-20 14:44:10|19377.43|19377.43|19376.3|19376.3|19377.43|19377.43|19376.3|19376.3|0
1642689860000|2022-01-20 14:44:20|19373.2|19373.2|19373.2|19373.2|19373.2|19373.2|19373.2|19373.2|0
1642689900000|2022-01-20 14:45:00|19372.11|19372.11|19371.01|19371.01|19372.11|19372.11|19371.01|19371.01|0
1642689910000|2022-01-20 14:45:10|19369.5|19369.5|19343.39|19343.39|19369.5|19369.5|19343.39|19343.39|0
1642689920000|2022-01-20 14:45:20|19344.14|19344.14|19337.95|19337.95|19344.14|19344.14|19337.95|19337.95|0
1642689930000|2022-01-20 14:45:30|19338.59|19338.59|19344.79|19344.79|19344.79|19344.79|19338.59|19338.59|0
1642689950000|2022-01-20 14:45:50|19346.29|19346.29|19346.29|19346.29|19346.29|19346.29|19346.29|19346.29|0
1642689960000|2022-01-20 14:46:00|19346.67|19346.67|19346.67|19346.67|19346.67|19346.67|19346.67|19346.67|0
1642689980000|2022-01-20 14:46:20|19330.58|19330.58|19330.58|19330.58|19330.58|19330.58|19330.58|19330.58|0
1642690000000|2022-01-20 14:46:40|19333.68|19333.68|19333.68|19333.68|19333.68|19333.68|19333.68|19333.68|0
1642690020000|2022-01-20 14:47:00|19330.58|19330.58|19325.98|19325.98|19330.58|19330.58|19325.98|19325.98|0
1642690030000|2022-01-20 14:47:10|19332.17|19332.17|19332.17|19332.17|19332.17|19332.17|19332.17|19332.17|0
1642690040000|2022-01-20 14:47:20|19332.82|19332.82|19332.82|19332.82|19332.82|19332.82|19332.82|19332.82|0
1642690050000|2022-01-20 14:47:30|19335.91|19335.91|19335.91|19335.91|19335.91|19335.91|19335.91|19335.91|0
1642690080000|2022-01-20 14:48:00|19332.82|19332.82|19333.36|19333.36|19333.36|19333.36|19332.82|19332.82|0
1642690130000|2022-01-20 14:48:50|19330.27|19330.27|19324.07|19324.07|19330.27|19330.27|19324.07|19324.07|0
1642690160000|2022-01-20 14:49:20|19320.98|19320.98|19320.98|19320.98|19320.98|19320.98|19320.98|19320.98|0
1642690180000|2022-01-20 14:49:40|19324.07|19324.07|19324.07|19324.07|19324.07|19324.07|19324.07|19324.07|0
1642690200000|2022-01-20 14:50:00|19325.58|19325.58|19328.68|19328.68|19328.68|19328.68|19325.58|19325.58|0
1642690210000|2022-01-20 14:50:10|19331.77|19331.77|19333.06|19333.06|19333.06|19333.06|19331.77|19331.77|0
1642690220000|2022-01-20 14:50:20|19332.68|19332.68|19332.3|19332.3|19332.68|19332.68|19331.55|19331.55|0
1642690230000|2022-01-20 14:50:30|19329.21|19329.21|19329.21|19329.21|19329.21|19329.21|19329.21|19329.21|0
1642690240000|2022-01-20 14:50:40|19329.58|19329.58|19326.49|19326.49|19329.58|19329.58|19326.49|19326.49|0
1642690250000|2022-01-20 14:50:50|19329.58|19329.58|19323.92|19323.92|19329.58|19329.58|19323.17|19323.17|0
1642690260000|2022-01-20 14:51:00|19330.11|19330.11|19328.56|19328.56|19330.11|19330.11|19328.56|19328.56|0
1642690270000|2022-01-20 14:51:10|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|19327.02|0
1642690280000|2022-01-20 14:51:20|19323.92|19323.92|19342.26|19342.26|19342.26|19342.26|19323.92|19323.92|0
1642690300000|2022-01-20 14:51:40|19339.17|19339.17|19342.26|19342.26|19342.26|19342.26|19339.17|19339.17|0
1642690310000|2022-01-20 14:51:50|19339.17|19339.17|19339.17|19339.17|19339.17|19339.17|19339.17|19339.17|0
1642690320000|2022-01-20 14:52:00|19340.71|19340.71|19342.26|19342.26|19342.26|19342.26|19340.71|19340.71|0
1642690330000|2022-01-20 14:52:10|19345.36|19345.36|19348.46|19348.46|19348.46|19348.46|19345.36|19345.36|0
1642690340000|2022-01-20 14:52:20|19345.36|19345.36|19345.36|19345.36|19345.36|19345.36|19345.36|19345.36|0
1642690350000|2022-01-20 14:52:30|19342.26|19342.26|19333.81|19333.81|19342.26|19342.26|19333.81|19333.81|0
1642690360000|2022-01-20 14:52:40|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|19333.26|0
1642690370000|2022-01-20 14:52:50|19339.46|19339.46|19339.46|19339.46|19339.46|19339.46|19339.46|19339.46|0
1642690380000|2022-01-20 14:53:00|19340.43|19340.43|19339.46|19339.46|19340.43|19340.43|19339.46|19339.46|0
1642690390000|2022-01-20 14:53:10|19333.26|19333.26|19331.01|19331.01|19333.26|19333.26|19331.01|19331.01|0
1642690400000|2022-01-20 14:53:20|19327.91|19327.91|19331.01|19331.01|19331.01|19331.01|19327.91|19327.91|0
1642690410000|2022-01-20 14:53:30|19327.91|19327.91|19325.65|19325.65|19327.91|19327.91|19325.65|19325.65|0
1642690420000|2022-01-20 14:53:40|19322.55|19322.55|19313.27|19313.27|19322.55|19322.55|19313.27|19313.27|0
1642690430000|2022-01-20 14:53:50|19316.36|19316.36|19321.8|19321.8|19321.8|19321.8|19315.61|19315.61|0
1642690440000|2022-01-20 14:54:00|19322.18|19322.18|19321.05|19321.05|19322.18|19322.18|19321.05|19321.05|0
1642690450000|2022-01-20 14:54:10|19321.8|19321.8|19320.67|19320.67|19321.8|19321.8|19320.67|19320.67|0
1642690460000|2022-01-20 14:54:20|19320.03|19320.03|19316.94|19316.94|19320.03|19320.03|19316.94|19316.94|0
1642690480000|2022-01-20 14:54:40|19316.39|19316.39|19319.48|19319.48|19319.48|19319.48|19316.39|19316.39|0
1642690490000|2022-01-20 14:54:50|19322.58|19322.58|19319.48|19319.48|19322.58|19322.58|19319.48|19319.48|0
1642690530000|2022-01-20 14:55:30|19316.39|19316.39|19324.09|19324.09|19324.09|19324.09|19316.39|19316.39|0
1642690540000|2022-01-20 14:55:40|19324.46|19324.46|19326.12|19326.12|19326.12|19326.12|19324.46|19324.46|0
1642690560000|2022-01-20 14:56:00|19329.22|19329.22|19329.22|19329.22|19329.22|19329.22|19329.22|19329.22|0
1642690570000|2022-01-20 14:56:10|19326.12|19326.12|19326.12|19326.12|19326.12|19326.12|19326.12|19326.12|0
1642690580000|2022-01-20 14:56:20|19323.02|19323.02|19326.12|19326.12|19326.12|19326.12|19323.02|19323.02|0
1642690600000|2022-01-20 14:56:40|19329.22|19329.22|19329.22|19329.22|19329.22|19329.22|19329.22|19329.22|0
1642690610000|2022-01-20 14:56:50|19330.5|19330.5|19330.5|19330.5|19330.5|19330.5|19330.5|19330.5|0
1642690620000|2022-01-20 14:57:00|19327.4|19327.4|19327.4|19327.4|19327.4|19327.4|19327.4|19327.4|0
1642690630000|2022-01-20 14:57:10|19330.5|19330.5|19331.63|19331.63|19331.63|19331.63|19330.5|19330.5|0
1642690640000|2022-01-20 14:57:20|19333.13|19333.13|19333.13|19333.13|19333.13|19333.13|19333.13|19333.13|0
1642690650000|2022-01-20 14:57:30|19330.04|19330.04|19346.12|19346.12|19349.22|19349.22|19330.04|19330.04|0
1642690660000|2022-01-20 14:57:40|19349.22|19349.22|19349.22|19349.22|19349.22|19349.22|19349.22|19349.22|0
1642690670000|2022-01-20 14:57:50|19349.77|19349.77|19349.77|19349.77|19349.77|19349.77|19349.77|19349.77|0
1642690680000|2022-01-20 14:58:00|19349.22|19349.22|19348.09|19348.09|19349.22|19349.22|19348.09|19348.09|0
1642690690000|2022-01-20 14:58:10|19344.99|19344.99|19342.8|19342.8|19344.99|19344.99|19342.8|19342.8|0
1642690700000|2022-01-20 14:58:20|19345.9|19345.9|19345.9|19345.9|19348.99|19348.99|19345.9|19345.9|0
1642690730000|2022-01-20 14:58:50|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|0
1642690740000|2022-01-20 14:59:00|19339.7|19339.7|19339.7|19339.7|19339.7|19339.7|19339.7|19339.7|0
1642690750000|2022-01-20 14:59:10|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|19342.8|0
1642690760000|2022-01-20 14:59:20|19346.09|19346.09|19344.99|19344.99|19346.09|19346.09|19344.99|19344.99|0
1642690780000|2022-01-20 14:59:40|19341.9|19341.9|19341.9|19341.9|19341.9|19341.9|19341.9|19341.9|0
1642690790000|2022-01-20 14:59:50|19344.99|19344.99|19344.99|19344.99|19344.99|19344.99|19344.99|19344.99|0
1642690800000|2022-01-20 15:00:00|19348.09|19348.09|19344.61|19344.61|19348.09|19348.09|19344.61|19344.61|0
1642690820000|2022-01-20 15:00:20|19343.33|19343.33|19343.33|19343.33|19343.33|19343.33|19343.33|19343.33|0
1642690830000|2022-01-20 15:00:30|19346.72|19346.72|19349.06|19349.06|19349.44|19349.44|19346.34|19346.34|0
1642690840000|2022-01-20 15:00:40|19351.7|19351.7|19347.85|19347.85|19351.7|19351.7|19347.85|19347.85|0
1642690870000|2022-01-20 15:01:10|19347.09|19347.09|19348.74|19348.74|19349.28|19349.28|19347.09|19347.09|0
1642690880000|2022-01-20 15:01:20|19352.96|19352.96|19352.96|19352.96|19352.96|19352.96|19352.96|19352.96|0
1642690890000|2022-01-20 15:01:30|19353.51|19353.51|19353.51|19353.51|19353.51|19353.51|19353.51|19353.51|0
1642690910000|2022-01-20 15:01:50|19355.16|19355.16|19355.16|19355.16|19355.16|19355.16|19355.16|19355.16|0
1642690920000|2022-01-20 15:02:00|19358.25|19358.25|19358.25|19358.25|19358.25|19358.25|19358.25|19358.25|0
1642690940000|2022-01-20 15:02:20|19359.53|19359.53|19362.63|19362.63|19362.63|19362.63|19359.53|19359.53|0
1642690970000|2022-01-20 15:02:50|19361.99|19361.99|19361.99|19361.99|19361.99|19361.99|19361.99|19361.99|0
1642690980000|2022-01-20 15:03:00|19362.74|19362.74|19355.31|19355.31|19362.74|19362.74|19355.31|19355.31|0
1642690990000|2022-01-20 15:03:10|19354.67|19354.67|19356.02|19356.02|19357.3|19357.3|19354.67|19354.67|0
1642691010000|2022-01-20 15:03:30|19355.64|19355.64|19356.02|19356.02|19356.02|19356.02|19355.64|19355.64|0
1642691020000|2022-01-20 15:03:40|19359.11|19359.11|19359.11|19359.11|19359.11|19359.11|19359.11|19359.11|0
1642691040000|2022-01-20 15:04:00|19362.21|19362.21|19361.46|19361.46|19362.21|19362.21|19361.46|19361.46|0
1642691050000|2022-01-20 15:04:10|19358.36|19358.36|19355.27|19355.27|19358.36|19358.36|19355.27|19355.27|0
1642691070000|2022-01-20 15:04:30|19358.36|19358.36|19364.14|19364.14|19364.14|19364.14|19358.36|19358.36|0
1642691080000|2022-01-20 15:04:40|19364.89|19364.89|19373.67|19373.67|19373.67|19373.67|19364.89|19364.89|0
1642691090000|2022-01-20 15:04:50|19372.57|19372.57|19372.57|19372.57|19372.57|19372.57|19372.57|19372.57|0
1642691100000|2022-01-20 15:05:00|19373.32|19373.32|19375.45|19375.45|19375.45|19375.45|19373.32|19373.32|0
1642691110000|2022-01-20 15:05:10|19378.2|19378.2|19363.76|19363.76|19381.49|19381.49|19363.76|19363.76|0
1642691130000|2022-01-20 15:05:30|19363.27|19363.27|19363.27|19363.27|19363.27|19363.27|19363.27|19363.27|0
1642691140000|2022-01-20 15:05:40|19360.7|19360.7|19365.08|19365.08|19365.08|19365.08|19360.7|19360.7|0
1642691170000|2022-01-20 15:06:10|19368.18|19368.18|19365.08|19365.08|19368.18|19368.18|19365.08|19365.08|0
1642691190000|2022-01-20 15:06:30|19363.16|19363.16|19363.16|19363.16|19363.16|19363.16|19363.16|19363.16|0
1642691210000|2022-01-20 15:06:50|19370.75|19370.75|19377.69|19377.69|19378.67|19378.67|19370.75|19370.75|0
1642691220000|2022-01-20 15:07:00|19380.79|19380.79|19383.8|19383.8|19383.8|19383.8|19380.79|19380.79|0
1642691230000|2022-01-20 15:07:10|19380.7|19380.7|19381.25|19381.25|19381.25|19381.25|19379.06|19379.06|0
1642691240000|2022-01-20 15:07:20|19380.5|19380.5|19381.48|19381.48|19381.48|19381.48|19380.5|19380.5|0
1642691250000|2022-01-20 15:07:30|19383.29|19383.29|19381.36|19381.36|19383.29|19383.29|19381.36|19381.36|0
1642691310000|2022-01-20 15:08:30|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|19370.21|0
1642691320000|2022-01-20 15:08:40|19370.85|19370.85|19370.3|19370.3|19370.85|19370.85|19370.3|19370.3|0
1642691330000|2022-01-20 15:08:50|19369.82|19369.82|19369.82|19369.82|19369.82|19369.82|19369.82|19369.82|0
1642691340000|2022-01-20 15:09:00|19369.44|19369.44|19368.69|19368.69|19369.44|19369.44|19368.69|19368.69|0
1642691350000|2022-01-20 15:09:10|19371.32|19371.32|19371.32|19371.32|19371.32|19371.32|19371.32|19371.32|0
1642691360000|2022-01-20 15:09:20|19387.41|19387.41|19385.9|19385.9|19387.41|19387.41|19385.53|19385.53|0
1642691370000|2022-01-20 15:09:30|19386.39|19386.39|19390.29|19390.29|19390.29|19390.29|19385.41|19385.41|0
1642691390000|2022-01-20 15:09:50|19389.2|19389.2|19395.39|19395.39|19395.39|19395.39|19389.2|19389.2|0
1642691400000|2022-01-20 15:10:00|19397.31|19397.31|19403.3|19403.3|19403.3|19403.3|19397.31|19397.31|0
1642691420000|2022-01-20 15:10:20|19400.2|19400.2|19400.2|19400.2|19400.2|19400.2|19400.2|19400.2|0
1642691460000|2022-01-20 15:11:00|19397.1|19397.1|19394.65|19394.65|19397.1|19397.1|19391.55|19391.55|0
1642691470000|2022-01-20 15:11:10|19393.55|19393.55|19391.63|19391.63|19393.55|19393.55|19391.63|19391.63|0
1642691600000|2022-01-20 15:13:20|19377.07|19377.07|19377.07|19377.07|19377.07|19377.07|19377.07|19377.07|0
1642691620000|2022-01-20 15:13:40|19377.82|19377.82|19380.92|19380.92|19380.92|19380.92|19377.82|19377.82|0
1642691630000|2022-01-20 15:13:50|19377.82|19377.82|19378.57|19378.57|19378.57|19378.57|19377.82|19377.82|0
1642691640000|2022-01-20 15:14:00|19381.67|19381.67|19387.86|19387.86|19387.86|19387.86|19381.67|19381.67|0
1642691650000|2022-01-20 15:14:10|19387.22|19387.22|19384.13|19384.13|19387.22|19387.22|19384.13|19384.13|0
1642691670000|2022-01-20 15:14:30|19381.03|19381.03|19381.03|19381.03|19381.03|19381.03|19381.03|19381.03|0
1642691680000|2022-01-20 15:14:40|19382.16|19382.16|19379.06|19379.06|19382.16|19382.16|19379.06|19379.06|0
1642691690000|2022-01-20 15:14:50|19382.16|19382.16|19375.96|19375.96|19382.16|19382.16|19372.87|19372.87|0
1642691700000|2022-01-20 15:15:00|19376.51|19376.51|19375.42|19375.42|19376.51|19376.51|19372.32|19372.32|0
1642691710000|2022-01-20 15:15:10|19372.32|19372.32|19372.32|19372.32|19372.32|19372.32|19372.32|19372.32|0
1642691730000|2022-01-20 15:15:30|19375.42|19375.42|19375.42|19375.42|19375.42|19375.42|19375.42|19375.42|0
1642691740000|2022-01-20 15:15:40|19378.51|19378.51|19378.51|19378.51|19378.51|19378.51|19378.51|19378.51|0
1642691760000|2022-01-20 15:16:00|19380.77|19380.77|19381.9|19381.9|19381.9|19381.9|19380.77|19380.77|0
1642691770000|2022-01-20 15:16:10|19378.8|19378.8|19375.71|19375.71|19378.8|19378.8|19375.71|19375.71|0
1642691790000|2022-01-20 15:16:30|19371.8|19371.8|19378|19378|19378|19378|19371.8|19371.8|0
1642691800000|2022-01-20 15:16:40|19379.12|19379.12|19376.03|19376.03|19379.12|19379.12|19376.03|19376.03|0
1642691810000|2022-01-20 15:16:50|19373.02|19373.02|19372.64|19372.64|19373.02|19373.02|19371.14|19371.14|0
1642691830000|2022-01-20 15:17:10|19375.74|19375.74|19374.61|19374.61|19375.74|19375.74|19374.61|19374.61|0
1642691840000|2022-01-20 15:17:20|19373.51|19373.51|19376.61|19376.61|19376.61|19376.61|19373.51|19373.51|0
1642691860000|2022-01-20 15:17:40|19379.71|19379.71|19379.71|19379.71|19379.71|19379.71|19379.71|19379.71|0
1642691870000|2022-01-20 15:17:50|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|0
1642691890000|2022-01-20 15:18:10|19379.71|19379.71|19380.35|19380.35|19380.35|19380.35|19379.71|19379.71|0
1642691900000|2022-01-20 15:18:20|19377.25|19377.25|19377.6|19377.6|19380.35|19380.35|19377.25|19377.25|0
1642691910000|2022-01-20 15:18:30|19376.85|19376.85|19374.17|19374.17|19376.85|19376.85|19374.17|19374.17|0
1642691920000|2022-01-20 15:18:40|19371.08|19371.08|19371.08|19371.08|19371.08|19371.08|19371.08|19371.08|0
1642691940000|2022-01-20 15:19:00|19367.69|19367.69|19366.19|19366.19|19367.69|19367.69|19366.19|19366.19|0
1642691950000|2022-01-20 15:19:10|19362.05|19362.05|19366.76|19366.76|19366.76|19366.76|19362.05|19362.05|0
1642691960000|2022-01-20 15:19:20|19364.19|19364.19|19364.57|19364.57|19364.57|19364.57|19364.19|19364.19|0
1642691970000|2022-01-20 15:19:30|19361.47|19361.47|19361.47|19361.47|19361.47|19361.47|19361.47|19361.47|0
1642691980000|2022-01-20 15:19:40|19359.97|19359.97|19368.91|19368.91|19368.91|19368.91|19356.87|19356.87|0
1642692020000|2022-01-20 15:20:20|19365.81|19365.81|19369.55|19369.55|19369.55|19369.55|19365.81|19365.81|0
1642692030000|2022-01-20 15:20:30|19366.45|19366.45|19366.45|19366.45|19366.45|19366.45|19366.45|19366.45|0
1642692040000|2022-01-20 15:20:40|19369.55|19369.55|19371.43|19371.43|19371.43|19371.43|19369.55|19369.55|0
1642692080000|2022-01-20 15:21:20|19373.35|19373.35|19371.39|19371.39|19374|19374|19370.9|19370.9|0
1642692090000|2022-01-20 15:21:30|19373.27|19373.27|19373.27|19373.27|19373.27|19373.27|19373.27|19373.27|0
1642692100000|2022-01-20 15:21:40|19371.34|19371.34|19368.07|19368.07|19371.34|19371.34|19367.12|19367.12|0
1642692110000|2022-01-20 15:21:50|19364.97|19364.97|19364.97|19364.97|19364.97|19364.97|19364.97|19364.97|0
1642692130000|2022-01-20 15:22:10|19366.62|19366.62|19366.62|19366.62|19366.62|19366.62|19366.62|19366.62|0
1642692180000|2022-01-20 15:23:00|19363.52|19363.52|19363.52|19363.52|19363.52|19363.52|19363.52|19363.52|0
1642692190000|2022-01-20 15:23:10|19366.62|19366.62|19366.62|19366.62|19366.62|19366.62|19366.62|19366.62|0
1642692210000|2022-01-20 15:23:30|19350.53|19350.53|19350.53|19350.53|19350.53|19350.53|19350.53|19350.53|0
1642692230000|2022-01-20 15:23:50|19347.44|19347.44|19347.44|19347.44|19347.44|19347.44|19347.44|19347.44|0
1642692240000|2022-01-20 15:24:00|19349.69|19349.69|19349.69|19349.69|19349.69|19349.69|19349.69|19349.69|0
1642692250000|2022-01-20 15:24:10|19349.05|19349.05|19352.9|19352.9|19352.9|19352.9|19349.05|19349.05|0
1642692270000|2022-01-20 15:24:30|19349.8|19349.8|19343.83|19343.83|19349.8|19349.8|19342.86|19342.86|0
1642692280000|2022-01-20 15:24:40|19346.4|19346.4|19346.4|19346.4|19346.4|19346.4|19346.4|19346.4|0
1642692300000|2022-01-20 15:25:00|19345.27|19345.27|19348.37|19348.37|19348.37|19348.37|19345.27|19345.27|0
1642692310000|2022-01-20 15:25:10|19345.27|19345.27|19341.08|19341.08|19345.27|19345.27|19341.08|19341.08|0
1642692320000|2022-01-20 15:25:20|19344.17|19344.17|19341.08|19341.08|19344.17|19344.17|19341.08|19341.08|0
1642692340000|2022-01-20 15:25:40|19342.96|19342.96|19344.46|19344.46|19345.22|19345.22|19342.96|19342.96|0
1642692350000|2022-01-20 15:25:50|19344.09|19344.09|19337.98|19337.98|19344.09|19344.09|19337.98|19337.98|0
1642692370000|2022-01-20 15:26:10|19339.86|19339.86|19339.86|19339.86|19339.86|19339.86|19336.77|19336.77|0
1642692390000|2022-01-20 15:26:30|19342.96|19342.96|19342.96|19342.96|19342.96|19342.96|19342.96|19342.96|0
1642692400000|2022-01-20 15:26:40|19343.71|19343.71|19342.96|19342.96|19345.59|19345.59|19342.96|19342.96|0
1642692410000|2022-01-20 15:26:50|19344.84|19344.84|19344.84|19344.84|19344.84|19344.84|19344.84|19344.84|0
1642692420000|2022-01-20 15:27:00|19347.94|19347.94|19379.47|19379.47|19379.47|19379.47|19347.3|19347.3|0
1642692430000|2022-01-20 15:27:10|19376.37|19376.37|19377.5|19377.5|19380.6|19380.6|19376.37|19376.37|0
1642692460000|2022-01-20 15:27:40|19374.4|19374.4|19374.4|19374.4|19374.4|19374.4|19374.4|19374.4|0
1642692470000|2022-01-20 15:27:50|19373.85|19373.85|19367.66|19367.66|19373.85|19373.85|19367.66|19367.66|0
1642692480000|2022-01-20 15:28:00|19366.56|19366.56|19369.42|19369.42|19369.42|19369.42|19363.23|19363.23|0
1642692490000|2022-01-20 15:28:10|19367.5|19367.5|19366.86|19366.86|19367.5|19367.5|19366.86|19366.86|0
1642692500000|2022-01-20 15:28:20|19364.93|19364.93|19364.29|19364.29|19364.93|19364.93|19364.29|19364.29|0
1642692510000|2022-01-20 15:28:30|19348.21|19348.21|19348.21|19348.21|19348.21|19348.21|19348.21|19348.21|0
1642692520000|2022-01-20 15:28:40|19347.72|19347.72|19350.01|19350.01|19350.01|19350.01|19347.72|19347.72|0
1642692530000|2022-01-20 15:28:50|19351.29|19351.29|19355.03|19355.03|19355.03|19355.03|19351.29|19351.29|0
1642692540000|2022-01-20 15:29:00|19354.54|19354.54|19354.82|19354.82|19356.62|19356.62|19354.05|19354.05|0
1642692550000|2022-01-20 15:29:10|19361.01|19361.01|19361.01|19361.01|19361.01|19361.01|19361.01|19361.01|0
1642692560000|2022-01-20 15:29:20|19360.37|19360.37|19362.94|19362.94|19362.94|19362.94|19360.37|19360.37|0
1642692570000|2022-01-20 15:29:30|19361.01|19361.01|19363.58|19363.58|19363.58|19363.58|19361.01|19361.01|0
1642692580000|2022-01-20 15:29:40|19360.48|19360.48|19366.79|19366.79|19369.88|19369.88|19360.48|19360.48|0
1642692600000|2022-01-20 15:30:00|19367.96|19367.96|19388.36|19388.36|19388.36|19388.36|19367.96|19367.96|0
1642692620000|2022-01-20 15:30:20|19389.49|19389.49|19389.49|19389.49|19389.49|19389.49|19389.49|19389.49|0
1642692630000|2022-01-20 15:30:30|19389.86|19389.86|19389.86|19389.86|19389.86|19389.86|19389.86|19389.86|0
1642692640000|2022-01-20 15:30:40|19392.96|19392.96|19396.81|19396.81|19396.81|19396.81|19392.96|19392.96|0
1642692650000|2022-01-20 15:30:50|19399.91|19399.91|19399.91|19399.91|19399.91|19399.91|19399.91|19399.91|0
1642692660000|2022-01-20 15:31:00|19396.06|19396.06|19393.05|19393.05|19396.06|19396.06|19393.05|19393.05|0
1642692670000|2022-01-20 15:31:10|19390.79|19390.79|19390.41|19390.41|19391.54|19391.54|19390.41|19390.41|0
1642692680000|2022-01-20 15:31:20|19387.32|19387.32|19387.32|19387.32|19387.32|19387.32|19387.32|19387.32|0
1642692690000|2022-01-20 15:31:30|19384.22|19384.22|19384.22|19384.22|19384.22|19384.22|19384.22|19384.22|0
1642692700000|2022-01-20 15:31:40|19385.35|19385.35|19385.35|19385.35|19385.35|19385.35|19385.35|19385.35|0
1642692710000|2022-01-20 15:31:50|19386.63|19386.63|19386.63|19386.63|19386.63|19386.63|19386.63|19386.63|0
1642692870000|2022-01-20 15:34:30|19392.29|19392.29|19392.29|19392.29|19392.29|19392.29|19391|19391|0
1642692890000|2022-01-20 15:34:50|19391.91|19391.91|19393.2|19393.2|19393.2|19393.2|19391.91|19391.91|0
1642692900000|2022-01-20 15:35:00|19392.82|19392.82|19395.39|19395.39|19395.39|19395.39|19392.82|19392.82|0
1642692910000|2022-01-20 15:35:10|19396.48|19396.48|19396.48|19396.48|19396.48|19396.48|19396.48|19396.48|0
1642692920000|2022-01-20 15:35:20|19393.39|19393.39|19396.48|19396.48|19396.48|19396.48|19393.39|19393.39|0
1642692930000|2022-01-20 15:35:30|19399.58|19399.58|19400.22|19400.22|19400.22|19400.22|19399.58|19399.58|0
1642692960000|2022-01-20 15:36:00|19398.94|19398.94|19398.94|19398.94|19398.94|19398.94|19398.94|19398.94|0
1642692970000|2022-01-20 15:36:10|19403.16|19403.16|19402.41|19402.41|19403.16|19403.16|19402.41|19402.41|0
1642693000000|2022-01-20 15:36:40|19403.16|19403.16|19398.03|19398.03|19403.16|19403.16|19398.03|19398.03|0
1642693010000|2022-01-20 15:36:50|19396.75|19396.75|19396.75|19396.75|19396.75|19396.75|19396.75|19396.75|0
1642693020000|2022-01-20 15:37:00|19396.1|19396.1|19395.46|19395.46|19396.1|19396.1|19395.46|19395.46|0
1642693070000|2022-01-20 15:37:50|19394.91|19394.91|19394.91|19394.91|19394.91|19394.91|19391.82|19391.82|0
1642693080000|2022-01-20 15:38:00|19398.01|19398.01|19398.5|19398.5|19398.5|19398.5|19398.01|19398.01|0
1642693100000|2022-01-20 15:38:20|19399.05|19399.05|19399.05|19399.05|19399.05|19399.05|19399.05|19399.05|0
1642693110000|2022-01-20 15:38:30|19399.6|19399.6|19396.96|19396.96|19399.6|19399.6|19396.96|19396.96|0
1642693120000|2022-01-20 15:38:40|19395.01|19395.01|19394.03|19394.03|19395.01|19395.01|19394.03|19394.03|0
1642693130000|2022-01-20 15:38:50|19393.49|19393.49|19393.97|19393.97|19393.97|19393.97|19393.49|19393.49|0
1642693140000|2022-01-20 15:39:00|19397.07|19397.07|19397.07|19397.07|19397.07|19397.07|19394.88|19394.88|0
1642693190000|2022-01-20 15:39:50|19398.05|19398.05|19395.97|19395.97|19398.05|19398.05|19395.97|19395.97|0
1642693200000|2022-01-20 15:40:00|19397.1|19397.1|19400.2|19400.2|19400.2|19400.2|19397.1|19397.1|0
1642693210000|2022-01-20 15:40:10|19402.39|19402.39|19402.39|19402.39|19402.39|19402.39|19402.39|19402.39|0
1642693230000|2022-01-20 15:40:30|19405.49|19405.49|19405.49|19405.49|19405.49|19405.49|19405.49|19405.49|0
1642693240000|2022-01-20 15:40:40|19403.98|19403.98|19405.75|19405.75|19405.75|19405.75|19402.74|19402.74|0
1642693250000|2022-01-20 15:40:50|19405.21|19405.21|19403.28|19403.28|19405.21|19405.21|19403.28|19403.28|0
1642693280000|2022-01-20 15:41:20|19404.56|19404.56|19406.49|19406.49|19406.49|19406.49|19404.56|19404.56|0
1642693290000|2022-01-20 15:41:30|19409.06|19409.06|19409.06|19409.06|19409.06|19409.06|19409.06|19409.06|0
1642693300000|2022-01-20 15:41:40|19412.15|19412.15|19413.28|19413.28|19413.28|19413.28|19412.15|19412.15|0
1642693310000|2022-01-20 15:41:50|19415.21|19415.21|19415.21|19415.21|19415.21|19415.21|19415.21|19415.21|0
1642693320000|2022-01-20 15:42:00|19415.85|19415.85|19415.85|19415.85|19415.85|19415.85|19415.85|19415.85|0
1642693330000|2022-01-20 15:42:10|19415.1|19415.1|19416.1|19416.1|19416.1|19416.1|19413.72|19413.72|0
1642693340000|2022-01-20 15:42:20|19415.35|19415.35|19415.9|19415.9|19416.54|19416.54|19415.35|19415.35|0
1642693350000|2022-01-20 15:42:30|19414.61|19414.61|19418.27|19418.27|19418.27|19418.27|19413.14|19413.14|0
1642693360000|2022-01-20 15:42:40|19417.52|19417.52|19417.52|19417.52|19419.44|19419.44|19417.52|19417.52|0
1642693370000|2022-01-20 15:42:50|19414.42|19414.42|19404.64|19404.64|19414.42|19414.42|19404.64|19404.64|0
1642693380000|2022-01-20 15:43:00|19405.29|19405.29|19406.57|19406.57|19406.57|19406.57|19405.29|19405.29|0
1642693390000|2022-01-20 15:43:10|19407.85|19407.85|19407.85|19407.85|19407.85|19407.85|19407.85|19407.85|0
1642693400000|2022-01-20 15:43:20|19408.23|19408.23|19408.23|19408.23|19408.23|19408.23|19408.23|19408.23|0
1642693410000|2022-01-20 15:43:30|19408.87|19408.87|19408.87|19408.87|19408.87|19408.87|19408.87|19408.87|0
1642693420000|2022-01-20 15:43:40|19409.51|19409.51|19409.51|19409.51|19409.51|19409.51|19409.51|19409.51|0
1642693430000|2022-01-20 15:43:50|19408.42|19408.42|19408.42|19408.42|19408.42|19408.42|19408.42|19408.42|0
1642693440000|2022-01-20 15:44:00|19405.85|19405.85|19407.29|19407.29|19408.42|19408.42|19405.85|19405.85|0
1642693460000|2022-01-20 15:44:20|19405.36|19405.36|19404.39|19404.39|19405.36|19405.36|19403.1|19403.1|0
1642693470000|2022-01-20 15:44:30|19403.41|19403.41|19407.2|19407.2|19407.2|19407.2|19403.41|19403.41|0
1642693480000|2022-01-20 15:44:40|19406.65|19406.65|19400.46|19400.46|19406.65|19406.65|19400.46|19400.46|0
1642693490000|2022-01-20 15:44:50|19401.59|19401.59|19401.59|19401.59|19401.59|19401.59|19401.59|19401.59|0
1642693500000|2022-01-20 15:45:00|19404.68|19404.68|19404.68|19404.68|19404.68|19404.68|19404.68|19404.68|0
1642693510000|2022-01-20 15:45:10|19404.2|19404.2|19404.2|19404.2|19404.2|19404.2|19404.2|19404.2|0
1642693520000|2022-01-20 15:45:20|19404.84|19404.84|19404.84|19404.84|19404.84|19404.84|19404.84|19404.84|0
1642693530000|2022-01-20 15:45:30|19405.48|19405.48|19409.18|19409.18|19409.18|19409.18|19405.48|19405.48|0
1642693540000|2022-01-20 15:45:40|19407.25|19407.25|19408.53|19408.53|19408.53|19408.53|19407.25|19407.25|0
1642693550000|2022-01-20 15:45:50|19409.82|19409.82|19409.82|19409.82|19409.82|19409.82|19409.82|19409.82|0
1642693580000|2022-01-20 15:46:20|19410.46|19410.46|19407.89|19407.89|19410.46|19410.46|19407.25|19407.25|0
1642693590000|2022-01-20 15:46:30|19407.52|19407.52|19407.52|19407.52|19407.52|19407.52|19407.52|19407.52|0
1642693600000|2022-01-20 15:46:40|19406.42|19406.42|19406.42|19406.42|19406.42|19406.42|19406.42|19406.42|0
1642693620000|2022-01-20 15:47:00|19407.52|19407.52|19406.97|19406.97|19408.06|19408.06|19406.97|19406.97|0
1642693630000|2022-01-20 15:47:10|19405.84|19405.84|19405.84|19405.84|19405.84|19405.84|19405.84|19405.84|0
1642693640000|2022-01-20 15:47:20|19408.94|19408.94|19408.94|19408.94|19408.94|19408.94|19408.94|19408.94|0
1642693650000|2022-01-20 15:47:30|19412.03|19412.03|19412.03|19412.03|19412.03|19412.03|19412.03|19412.03|0
1642693660000|2022-01-20 15:47:40|19408.94|19408.94|19403.91|19403.91|19408.94|19408.94|19403.91|19403.91|0
1642693680000|2022-01-20 15:48:00|19403.16|19403.16|19403.16|19403.16|19403.16|19403.16|19403.16|19403.16|0
1642693730000|2022-01-20 15:48:50|19402.19|19402.19|19396.48|19396.48|19402.67|19402.67|19396.48|19396.48|0
1642693740000|2022-01-20 15:49:00|19397.76|19397.76|19396.67|19396.67|19397.76|19397.76|19396.67|19396.67|0
1642693750000|2022-01-20 15:49:10|19398.59|19398.59|19399.87|19399.87|19399.87|19399.87|19398.59|19398.59|0
1642693760000|2022-01-20 15:49:20|19401|19401|19397.91|19397.91|19401|19401|19397.91|19397.91|0
1642693810000|2022-01-20 15:50:10|19396.81|19396.81|19391.15|19391.15|19396.81|19396.81|19391.15|19391.15|0
1642693820000|2022-01-20 15:50:20|19392.43|19392.43|19392.43|19392.43|19392.43|19392.43|19392.43|19392.43|0
1642693830000|2022-01-20 15:50:30|19395.53|19395.53|19399.81|19399.81|19399.81|19399.81|19395.53|19395.53|0
1642693860000|2022-01-20 15:51:00|19398.72|19398.72|19394.22|19394.22|19398.72|19398.72|19394.22|19394.22|0
1642693870000|2022-01-20 15:51:10|19393.13|19393.13|19393.13|19393.13|19393.13|19393.13|19393.13|19393.13|0
1642693900000|2022-01-20 15:51:40|19392.03|19392.03|19390.2|19390.2|19392.03|19392.03|19390.2|19390.2|0
1642693910000|2022-01-20 15:51:50|19392.94|19392.94|19393.49|19393.49|19393.49|19393.49|19392.94|19392.94|0
1642693920000|2022-01-20 15:52:00|19398.51|19398.51|19398.51|19398.51|19398.51|19398.51|19398.51|19398.51|0
1642693930000|2022-01-20 15:52:10|19399.15|19399.15|19400.8|19400.8|19400.8|19400.8|19399.15|19399.15|0
1642693940000|2022-01-20 15:52:20|19401.44|19401.44|19402.95|19402.95|19404.54|19404.54|19401.44|19401.44|0
1642693970000|2022-01-20 15:52:50|19396.75|19396.75|19396.75|19396.75|19396.75|19396.75|19396.75|19396.75|0
1642694000000|2022-01-20 15:53:20|19399.85|19399.85|19399.85|19399.85|19399.85|19399.85|19399.85|19399.85|0
1642694010000|2022-01-20 15:53:30|19399.21|19399.21|19404.5|19404.5|19405.78|19405.78|19398.57|19398.57|0
1642694020000|2022-01-20 15:53:40|19401.76|19401.76|19401.76|19401.76|19401.76|19401.76|19401.76|19401.76|0
1642694060000|2022-01-20 15:54:20|19403.68|19403.68|19403.68|19403.68|19403.68|19403.68|19403.68|19403.68|0
1642694070000|2022-01-20 15:54:30|19404.78|19404.78|19402.03|19402.03|19404.78|19404.78|19402.03|19402.03|0
1642694080000|2022-01-20 15:54:40|19403.13|19403.13|19403.13|19403.13|19403.68|19403.68|19403.13|19403.13|0
1642694100000|2022-01-20 15:55:00|19401.25|19401.25|19400.12|19400.12|19401.25|19401.25|19400.12|19400.12|0
1642694110000|2022-01-20 15:55:10|19404.5|19404.5|19404.5|19404.5|19404.5|19404.5|19404.5|19404.5|0
1642694120000|2022-01-20 15:55:20|19405.6|19405.6|19405.6|19405.6|19405.6|19405.6|19405.6|19405.6|0
1642694130000|2022-01-20 15:55:30|19402.5|19402.5|19402.5|19402.5|19402.5|19402.5|19402.5|19402.5|0
1642694160000|2022-01-20 15:56:00|19400.58|19400.58|19402.5|19402.5|19402.5|19402.5|19400.58|19400.58|0
1642694170000|2022-01-20 15:56:10|19399.94|19399.94|19399.94|19399.94|19399.94|19399.94|19399.94|19399.94|0
1642694180000|2022-01-20 15:56:20|19400.58|19400.58|19400.58|19400.58|19400.58|19400.58|19400.58|19400.58|0
1642694190000|2022-01-20 15:56:30|19401.86|19401.86|19403.14|19403.14|19403.14|19403.14|19401.86|19401.86|0
1642694210000|2022-01-20 15:56:50|19400.58|19400.58|19400.58|19400.58|19400.58|19400.58|19399.82|19399.82|0
1642694240000|2022-01-20 15:57:20|19401.86|19401.86|19401.86|19401.86|19401.86|19401.86|19401.86|19401.86|0
1642694250000|2022-01-20 15:57:30|19400.73|19400.73|19396.97|19396.97|19400.73|19400.73|19396.97|19396.97|0
1642694260000|2022-01-20 15:57:40|19399.6|19399.6|19399.6|19399.6|19399.6|19399.6|19399.6|19399.6|0
1642694270000|2022-01-20 15:57:50|19400.09|19400.09|19400.09|19400.09|19400.09|19400.09|19400.09|19400.09|0
1642694280000|2022-01-20 15:58:00|19396.99|19396.99|19396.99|19396.99|19396.99|19396.99|19396.99|19396.99|0
1642694340000|2022-01-20 15:59:00|19400.73|19400.73|19400.73|19400.73|19400.73|19400.73|19400.73|19400.73|0
1642694360000|2022-01-20 15:59:20|19400.18|19400.18|19400.73|19400.73|19400.73|19400.73|19400.18|19400.18|0
1642694370000|2022-01-20 15:59:30|19404.96|19404.96|19404.96|19404.96|19404.96|19404.96|19404.96|19404.96|0
1642694380000|2022-01-20 15:59:40|19406.09|19406.09|19406.09|19406.09|19406.09|19406.09|19406.09|19406.09|0
1642694400000|2022-01-20 16:00:00|19406.84|19406.84|19403.63|19403.63|19406.84|19406.84|19403.63|19403.63|0
1642694420000|2022-01-20 16:00:20|19406.73|19406.73|19406.73|19406.73|19406.73|19406.73|19406.73|19406.73|0
1642694430000|2022-01-20 16:00:30|19405.6|19405.6|19405.22|19405.22|19405.6|19405.6|19405.22|19405.22|0
1642694440000|2022-01-20 16:00:40|19408.32|19408.32|19408.32|19408.32|19408.32|19408.32|19408.32|19408.32|0
1642694470000|2022-01-20 16:01:10|19409.29|19409.29|19409.29|19409.29|19409.29|19409.29|19409.29|19409.29|0
1642694480000|2022-01-20 16:01:20|19412.94|19412.94|19411.01|19411.01|19412.94|19412.94|19411.01|19411.01|0
1642694490000|2022-01-20 16:01:30|19410.64|19410.64|19408.76|19408.76|19410.64|19410.64|19408.76|19408.76|0
1642694550000|2022-01-20 16:02:30|19410.4|19410.4|19410.4|19410.4|19410.4|19410.4|19410.4|19410.4|0
1642694570000|2022-01-20 16:02:50|19411.04|19411.04|19411.04|19411.04|19411.04|19411.04|19411.04|19411.04|0
1642694580000|2022-01-20 16:03:00|19411.53|19411.53|19409.61|19409.61|19411.53|19411.53|19409.61|19409.61|0
1642694620000|2022-01-20 16:03:40|19412.7|19412.7|19417.31|19417.31|19417.31|19417.31|19412.7|19412.7|0
1642694700000|2022-01-20 16:05:00|19411.11|19411.11|19411.11|19411.11|19411.11|19411.11|19411.11|19411.11|0
1642694710000|2022-01-20 16:05:10|19408.02|19408.02|19415.63|19415.63|19415.63|19415.63|19408.02|19408.02|0
1642694720000|2022-01-20 16:05:20|19423.7|19423.7|19423.7|19423.7|19423.7|19423.7|19423.7|19423.7|0
1642694730000|2022-01-20 16:05:30|19420.61|19420.61|19418.96|19418.96|19421.36|19421.36|19418.96|19418.96|0
1642694750000|2022-01-20 16:05:50|19415.86|19415.86|19415.86|19415.86|19415.86|19415.86|19415.86|19415.86|0
1642694760000|2022-01-20 16:06:00|19416.24|19416.24|19415.11|19415.11|19416.24|19416.24|19415.11|19415.11|0
1642694770000|2022-01-20 16:06:10|19414.56|19414.56|19414.94|19414.94|19414.94|19414.94|19414.56|19414.56|0
1642694780000|2022-01-20 16:06:20|19418.03|19418.03|19429.76|19429.76|19429.76|19429.76|19418.03|19418.03|0
1642694790000|2022-01-20 16:06:30|19430.14|19430.14|19434.63|19434.63|19434.63|19434.63|19430.14|19430.14|0
1642694800000|2022-01-20 16:06:40|19435.27|19435.27|19434.79|19434.79|19435.27|19435.27|19434.79|19434.79|0
1642694820000|2022-01-20 16:07:00|19431.69|19431.69|19430.41|19430.41|19431.69|19431.69|19430.41|19430.41|0
1642694830000|2022-01-20 16:07:10|19429.12|19429.12|19429.12|19429.12|19429.12|19429.12|19428.75|19428.75|0
1642694850000|2022-01-20 16:07:30|19429.61|19429.61|19429.61|19429.61|19429.61|19429.61|19429.61|19429.61|0
1642694890000|2022-01-20 16:08:10|19426.51|19426.51|19426.51|19426.51|19426.51|19426.51|19426.51|19426.51|0
1642694930000|2022-01-20 16:08:50|19428.16|19428.16|19427.03|19427.03|19428.16|19428.16|19427.03|19427.03|0
1642694940000|2022-01-20 16:09:00|19427.58|19427.58|19427.58|19427.58|19427.58|19427.58|19427.58|19427.58|0
1642694960000|2022-01-20 16:09:20|19428.68|19428.68|19428.68|19428.68|19428.68|19428.68|19428.68|19428.68|0
1642694970000|2022-01-20 16:09:30|19429.43|19429.43|19427.78|19427.78|19429.43|19429.43|19427.78|19427.78|0
1642695000000|2022-01-20 16:10:00|19427.03|19427.03|19427.03|19427.03|19427.03|19427.03|19427.03|19427.03|0
1642695010000|2022-01-20 16:10:10|19425.11|19425.11|19423.6|19423.6|19425.11|19425.11|19423.6|19423.6|0
1642695020000|2022-01-20 16:10:20|19423.22|19423.22|19423.22|19423.22|19423.22|19423.22|19423.22|19423.22|0
1642695030000|2022-01-20 16:10:30|19422.09|19422.09|19422.09|19422.09|19422.09|19422.09|19422.09|19422.09|0
1642695080000|2022-01-20 16:11:20|19421.12|19421.12|19421.61|19421.61|19421.61|19421.61|19421.12|19421.12|0
1642695090000|2022-01-20 16:11:30|19418.51|19418.51|19418.51|19418.51|19418.51|19418.51|19418.51|19418.51|0
1642695100000|2022-01-20 16:11:40|19417.41|19417.41|19417.79|19417.79|19417.79|19417.79|19417.41|19417.41|0
1642695110000|2022-01-20 16:11:50|19420.89|19420.89|19417.79|19417.79|19420.89|19420.89|19417.79|19417.79|0
1642695140000|2022-01-20 16:12:20|19414.69|19414.69|19413.19|19413.19|19414.69|19414.69|19413.19|19413.19|0
1642695150000|2022-01-20 16:12:30|19410.09|19410.09|19407.99|19407.99|19410.09|19410.09|19407.99|19407.99|0
1642695160000|2022-01-20 16:12:40|19406.86|19406.86|19404.6|19404.6|19406.86|19406.86|19404.6|19404.6|0
1642695170000|2022-01-20 16:12:50|19404.05|19404.05|19403.5|19403.5|19404.05|19404.05|19403.5|19403.5|0
1642695200000|2022-01-20 16:13:20|19401.58|19401.58|19401.58|19401.58|19401.58|19401.58|19401.58|19401.58|0
1642695210000|2022-01-20 16:13:30|19402.07|19402.07|19385.98|19385.98|19402.07|19402.07|19385.98|19385.98|0
1642695220000|2022-01-20 16:13:40|19385.34|19385.34|19383.46|19383.46|19385.34|19385.34|19383.46|19383.46|0
1642695230000|2022-01-20 16:13:50|19382.82|19382.82|19381.53|19381.53|19382.82|19382.82|19381.53|19381.53|0
1642695240000|2022-01-20 16:14:00|19382.66|19382.66|19382.66|19382.66|19382.66|19382.66|19382.66|19382.66|0
1642695250000|2022-01-20 16:14:10|19382.28|19382.28|19382.28|19382.28|19382.28|19382.28|19382.28|19382.28|0
1642695280000|2022-01-20 16:14:40|19385.38|19385.38|19385.38|19385.38|19385.38|19385.38|19385.38|19385.38|0
1642695290000|2022-01-20 16:14:50|19391.04|19391.04|19389.95|19389.95|19391.04|19391.04|19389.95|19389.95|0
1642695300000|2022-01-20 16:15:00|19383.75|19383.75|19380.66|19380.66|19383.75|19383.75|19377.56|19377.56|0
1642695310000|2022-01-20 16:15:10|19378.73|19378.73|19380.93|19380.93|19380.93|19380.93|19378.73|19378.73|0
1642695350000|2022-01-20 16:15:50|19377.83|19377.83|19377.83|19377.83|19377.83|19377.83|19377.83|19377.83|0
1642695370000|2022-01-20 16:16:10|19374.73|19374.73|19374.73|19374.73|19374.73|19374.73|19374.73|19374.73|0
1642695390000|2022-01-20 16:16:30|19371.64|19371.64|19370.17|19370.17|19371.64|19371.64|19370.17|19370.17|0
1642695420000|2022-01-20 16:17:00|19369.68|19369.68|19369.68|19369.68|19369.68|19369.68|19369.68|19369.68|0
1642695430000|2022-01-20 16:17:10|19385.77|19385.77|19382.67|19382.67|19385.77|19385.77|19382.67|19382.67|0
1642695440000|2022-01-20 16:17:20|19381.21|19381.21|19365.99|19365.99|19381.21|19381.21|19365.61|19365.61|0
1642695450000|2022-01-20 16:17:30|19366.63|19366.63|19366.63|19366.63|19366.63|19366.63|19366.63|19366.63|0
1642695490000|2022-01-20 16:18:10|19365.53|19365.53|19364.98|19364.98|19365.53|19365.53|19364.98|19364.98|0
1642695510000|2022-01-20 16:18:30|19358.79|19358.79|19358.79|19358.79|19358.79|19358.79|19358.79|19358.79|0
1642695540000|2022-01-20 16:19:00|19357.66|19357.66|19356.91|19356.91|19357.66|19357.66|19356.91|19356.91|0
1642695550000|2022-01-20 16:19:10|19354.98|19354.98|19338.52|19338.52|19354.98|19354.98|19338.52|19338.52|0
1642695560000|2022-01-20 16:19:20|19339.62|19339.62|19340.75|19340.75|19340.75|19340.75|19339.62|19339.62|0
1642695570000|2022-01-20 16:19:30|19337.65|19337.65|19337.65|19337.65|19337.65|19337.65|19337.65|19337.65|0
1642695600000|2022-01-20 16:20:00|19338.78|19338.78|19338.78|19338.78|19338.78|19338.78|19338.78|19338.78|0
1642695630000|2022-01-20 16:20:30|19338.14|19338.14|19337.39|19337.39|19338.14|19338.14|19337.39|19337.39|0
1642695650000|2022-01-20 16:20:50|19334.29|19334.29|19334.29|19334.29|19334.29|19334.29|19334.29|19334.29|0
1642695660000|2022-01-20 16:21:00|19338.67|19338.67|19338.67|19338.67|19338.67|19338.67|19335.57|19335.57|0
1642695670000|2022-01-20 16:21:10|19341.77|19341.77|19341.77|19341.77|19341.77|19341.77|19341.77|19341.77|0
1642695680000|2022-01-20 16:21:20|19342.26|19342.26|19339.16|19339.16|19342.26|19342.26|19339.16|19339.16|0
1642695700000|2022-01-20 16:21:40|19339.65|19339.65|19337.08|19337.08|19339.65|19339.65|19337.08|19337.08|0
1642695710000|2022-01-20 16:21:50|19333.98|19333.98|19333.98|19333.98|19333.98|19333.98|19333.98|19333.98|0
1642695720000|2022-01-20 16:22:00|19333.43|19333.43|19332.42|19332.42|19333.43|19333.43|19332.42|19332.42|0
1642695730000|2022-01-20 16:22:10|19331.87|19331.87|19331.87|19331.87|19331.87|19331.87|19331.87|19331.87|0
1642695740000|2022-01-20 16:22:20|19332.24|19332.24|19332.24|19332.24|19332.24|19332.24|19332.24|19332.24|0
1642695750000|2022-01-20 16:22:30|19329.15|19329.15|19329.15|19329.15|19329.15|19329.15|19329.15|19329.15|0
1642695760000|2022-01-20 16:22:40|19328.6|19328.6|19309.42|19309.42|19328.6|19328.6|19309.42|19309.42|0
1642695770000|2022-01-20 16:22:50|19308.66|19308.66|19301.34|19301.34|19308.66|19308.66|19301.34|19301.34|0
1642695780000|2022-01-20 16:23:00|19300.37|19300.37|19284.28|19284.28|19300.37|19300.37|19284.28|19284.28|0
1642695790000|2022-01-20 16:23:10|19300.37|19300.37|19300.37|19300.37|19300.37|19300.37|19300.37|19300.37|0
1642695800000|2022-01-20 16:23:20|19299.99|19299.99|19287|19287|19299.99|19299.99|19283.9|19283.9|0
1642695810000|2022-01-20 16:23:30|19290.1|19290.1|19290.96|19290.96|19290.96|19290.96|19289.61|19289.61|0
1642695820000|2022-01-20 16:23:40|19294.06|19294.06|19294.06|19294.06|19294.06|19294.06|19294.06|19294.06|0
1642695830000|2022-01-20 16:23:50|19290.96|19290.96|19289.99|19289.99|19290.96|19290.96|19286.89|19286.89|0
1642695840000|2022-01-20 16:24:00|19293.08|19293.08|19293.08|19293.08|19293.08|19293.08|19289.99|19289.99|0
1642695860000|2022-01-20 16:24:20|19291.8|19291.8|19288.33|19288.33|19291.8|19291.8|19288.33|19288.33|0
1642695870000|2022-01-20 16:24:30|19291.42|19291.42|19288.7|19288.7|19292.55|19292.55|19288.7|19288.7|0
1642695880000|2022-01-20 16:24:40|19289.19|19289.19|19289.74|19289.74|19290.38|19290.38|19289.19|19289.19|0
1642695890000|2022-01-20 16:24:50|19292.84|19292.84|19295.95|19295.95|19295.95|19295.95|19292.84|19292.84|0
1642695900000|2022-01-20 16:25:00|19312.04|19312.04|19312.04|19312.04|19312.04|19312.04|19312.04|19312.04|0
1642695910000|2022-01-20 16:25:10|19311.66|19311.66|19310.16|19310.16|19312.04|19312.04|19310.16|19310.16|0
1642695920000|2022-01-20 16:25:20|19306.31|19306.31|19307.06|19307.06|19307.81|19307.81|19306.31|19306.31|0
1642695930000|2022-01-20 16:25:30|19310.15|19310.15|19310.15|19310.15|19310.15|19310.15|19310.15|19310.15|0
1642695940000|2022-01-20 16:25:40|19313.25|19313.25|19311.97|19311.97|19313.25|19313.25|19311.97|19311.97|0
1642695970000|2022-01-20 16:26:10|19315.06|19315.06|19315.06|19315.06|19315.06|19315.06|19315.06|19315.06|0
1642695990000|2022-01-20 16:26:30|19313.97|19313.97|19313.97|19313.97|19313.97|19313.97|19313.97|19313.97|0
1642696030000|2022-01-20 16:27:10|19310.87|19310.87|19310.87|19310.87|19310.87|19310.87|19310.87|19310.87|0
1642696050000|2022-01-20 16:27:30|19309.41|19309.41|19309.89|19309.89|19309.89|19309.89|19309.41|19309.41|0
1642696060000|2022-01-20 16:27:40|19310.54|19310.54|19307.44|19307.44|19310.54|19310.54|19307.44|19307.44|0
1642696080000|2022-01-20 16:28:00|19307.82|19307.82|19310.91|19310.91|19310.91|19310.91|19307.82|19307.82|0
1642696090000|2022-01-20 16:28:10|19307.82|19307.82|19307.82|19307.82|19307.82|19307.82|19307.82|19307.82|0
1642696100000|2022-01-20 16:28:20|19304.72|19304.72|19307.27|19307.27|19307.82|19307.82|19304.72|19304.72|0
1642696120000|2022-01-20 16:28:40|19310.36|19310.36|19310.36|19310.36|19310.36|19310.36|19310.36|19310.36|0
1642696130000|2022-01-20 16:28:50|19307.27|19307.27|19307.27|19307.27|19307.27|19307.27|19307.27|19307.27|0
1642696140000|2022-01-20 16:29:00|19306.63|19306.63|19307.72|19307.72|19307.72|19307.72|19306.63|19306.63|0
1642696150000|2022-01-20 16:29:10|19306.59|19306.59|19306.59|19306.59|19306.59|19306.59|19305.84|19305.84|0
1642696160000|2022-01-20 16:29:20|19304.03|19304.03|19304.03|19304.03|19304.03|19304.03|19304.03|19304.03|0
1642696170000|2022-01-20 16:29:30|19297.83|19297.83|19305.29|19305.29|19305.29|19305.29|19297.83|19297.83|0
1642696180000|2022-01-20 16:29:40|19306.42|19306.42|19302|19302|19308.68|19308.68|19302|19302|0
1642696190000|2022-01-20 16:29:50|19301.36|19301.36|19318.19|19318.19|19318.19|19318.19|19301.36|19301.36|0
1642752900000|2022-01-21 08:15:00|19041.08|19041.08|19050.08|19050.08|19052.52|19052.52|19036.06|19036.06|0
1642752910000|2022-01-21 08:15:10|19052.71|19052.71|19052.8|19052.8|19052.8|19052.8|19049.7|19049.7|0
1642752920000|2022-01-21 08:15:20|19054.72|19054.72|19054.72|19054.72|19054.72|19054.72|19054.72|19054.72|0
1642752940000|2022-01-21 08:15:40|19053.08|19053.08|19053.08|19053.08|19053.08|19053.08|19053.08|19053.08|0
1642752970000|2022-01-21 08:16:10|19052.44|19052.44|19045.38|19045.38|19052.44|19052.44|19045.38|19045.38|0
1642752980000|2022-01-21 08:16:20|19048.47|19048.47|19040.89|19040.89|19048.47|19048.47|19040.89|19040.89|0
1642753020000|2022-01-21 08:17:00|19040.51|19040.51|19040.51|19040.51|19040.51|19040.51|19040.51|19040.51|0
1642753030000|2022-01-21 08:17:10|19008.34|19008.34|19004.49|19004.49|19008.34|19008.34|19004.49|19004.49|0
1642753040000|2022-01-21 08:17:20|18998.3|18998.3|18995.2|18995.2|18998.3|18998.3|18995.2|18995.2|0
1642753060000|2022-01-21 08:17:40|18992.1|18992.1|18992.1|18992.1|18992.1|18992.1|18992.1|18992.1|0
1642753070000|2022-01-21 08:17:50|18997.24|18997.24|19002.97|19002.97|19002.97|19002.97|18997.24|18997.24|0
1642753080000|2022-01-21 08:18:00|19012.26|19012.26|19009.16|19009.16|19012.26|19012.26|19009.16|19009.16|0
1642753110000|2022-01-21 08:18:30|19004.67|19004.67|19003.39|19003.39|19004.67|19004.67|19003.39|19003.39|0
1642753120000|2022-01-21 08:18:40|18998.25|18998.25|18998.25|18998.25|18998.25|18998.25|18998.25|18998.25|0
1642753130000|2022-01-21 08:18:50|18994.4|18994.4|19002.1|19002.1|19002.1|19002.1|18994.4|18994.4|0
1642753140000|2022-01-21 08:19:00|19005.2|19005.2|19011.62|19011.62|19011.62|19011.62|19005.2|19005.2|0
1642753150000|2022-01-21 08:19:10|19016.51|19016.51|19010.31|19010.31|19016.51|19016.51|19010.31|19010.31|0
1642753160000|2022-01-21 08:19:20|19012.57|19012.57|19012.57|19012.57|19012.57|19012.57|19012.57|19012.57|0
1642753170000|2022-01-21 08:19:30|19009.56|19009.56|19009.56|19009.56|19009.56|19009.56|19009.56|19009.56|0
1642753180000|2022-01-21 08:19:40|19015.76|19015.76|19017.64|19017.64|19017.64|19017.64|19015.76|19015.76|0
1642753200000|2022-01-21 08:20:00|19014.54|19014.54|19014.54|19014.54|19014.54|19014.54|19014.54|19014.54|0
1642753210000|2022-01-21 08:20:10|19020.73|19020.73|19020.73|19020.73|19020.73|19020.73|19020.73|19020.73|0
1642753240000|2022-01-21 08:20:40|19033.12|19033.12|19033.12|19033.12|19033.12|19033.12|19033.12|19033.12|0
1642753270000|2022-01-21 08:21:10|19033.61|19033.61|19033.61|19033.61|19033.61|19033.61|19033.61|19033.61|0
1642753280000|2022-01-21 08:21:20|19030.51|19030.51|19030.51|19030.51|19030.51|19030.51|19030.51|19030.51|0
1642753290000|2022-01-21 08:21:30|19024.32|19024.32|19024.32|19024.32|19024.32|19024.32|19024.32|19024.32|0
1642753310000|2022-01-21 08:21:50|19027.41|19027.41|19024.97|19024.97|19027.41|19027.41|19024.97|19024.97|0
1642753320000|2022-01-21 08:22:00|19024|19024|19018.25|19018.25|19024|19024|19018.25|19018.25|0
1642753330000|2022-01-21 08:22:10|19015.15|19015.15|19007.45|19007.45|19015.15|19015.15|19007.45|19007.45|0
1642753350000|2022-01-21 08:22:30|19010.55|19010.55|19010.55|19010.55|19010.55|19010.55|19010.55|19010.55|0
1642753360000|2022-01-21 08:22:40|19013.65|19013.65|19015.15|19015.15|19015.15|19015.15|19013.65|19013.65|0
1642753370000|2022-01-21 08:22:50|19015.53|19015.53|19015.53|19015.53|19015.53|19015.53|19015.53|19015.53|0
1642753380000|2022-01-21 08:23:00|19012.43|19012.43|19012.43|19012.43|19012.43|19012.43|19012.43|19012.43|0
1642753390000|2022-01-21 08:23:10|19015.53|19015.53|19015.53|19015.53|19015.53|19015.53|19015.53|19015.53|0
1642753400000|2022-01-21 08:23:20|19007.19|19007.19|19007.19|19007.19|19007.19|19007.19|19007.19|19007.19|0
1642753420000|2022-01-21 08:23:40|19006.64|19006.64|19006.64|19006.64|19006.64|19006.64|19006.64|19006.64|0
1642753430000|2022-01-21 08:23:50|19003.54|19003.54|19003.54|19003.54|19003.54|19003.54|19003.54|19003.54|0
1642753440000|2022-01-21 08:24:00|19002.26|19002.26|18998.79|18998.79|19002.26|19002.26|18998.79|18998.79|0
1642753460000|2022-01-21 08:24:20|19001.88|19001.88|19017.97|19017.97|19017.97|19017.97|19001.88|19001.88|0
1642753500000|2022-01-21 08:25:00|19014.87|19014.87|19017.97|19017.97|19017.97|19017.97|19014.87|19014.87|0
1642753510000|2022-01-21 08:25:10|19016.84|19016.84|19019.94|19019.94|19019.94|19019.94|19016.84|19016.84|0
1642753530000|2022-01-21 08:25:30|19016.84|19016.84|19016.84|19016.84|19016.84|19016.84|19016.84|19016.84|0
1642753550000|2022-01-21 08:25:50|19007.55|19007.55|19013.74|19013.74|19013.74|19013.74|19007.55|19007.55|0
1642753560000|2022-01-21 08:26:00|18981.57|18981.57|18981.57|18981.57|18981.57|18981.57|18981.57|18981.57|0
1642753610000|2022-01-21 08:26:50|18972.28|18972.28|18972.28|18972.28|18972.28|18972.28|18972.28|18972.28|0
1642753620000|2022-01-21 08:27:00|18971.19|18971.19|18977.38|18977.38|18977.38|18977.38|18971.19|18971.19|0
1642753640000|2022-01-21 08:27:20|18980.48|18980.48|18980.48|18980.48|18980.48|18980.48|18980.48|18980.48|0
1642753680000|2022-01-21 08:28:00|18983.57|18983.57|18979.72|18979.72|18983.57|18983.57|18979.08|18979.08|0
1642753690000|2022-01-21 08:28:10|18980.47|18980.47|18979.19|18979.19|18980.47|18980.47|18979.19|18979.19|0
1642753700000|2022-01-21 08:28:20|18976.09|18976.09|18973|18973|18976.09|18976.09|18973|18973|0
1642753730000|2022-01-21 08:28:50|18976.09|18976.09|18982.66|18982.66|18983.21|18983.21|18976.09|18976.09|0
1642753740000|2022-01-21 08:29:00|18983.21|18983.21|18983.21|18983.21|18983.21|18983.21|18983.21|18983.21|0
1642753760000|2022-01-21 08:29:20|18981.33|18981.33|18981.33|18981.33|18981.33|18981.33|18981.33|18981.33|0
1642753780000|2022-01-21 08:29:40|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|18983.9|0
1642753790000|2022-01-21 08:29:50|18982.8|18982.8|18982.8|18982.8|18982.8|18982.8|18982.8|18982.8|0
1642753800000|2022-01-21 08:30:00|18979.7|18979.7|18979.7|18979.7|18979.7|18979.7|18979.7|18979.7|0
1642753810000|2022-01-21 08:30:10|18976.61|18976.61|18976.61|18976.61|18976.61|18976.61|18976.61|18976.61|0
1642753830000|2022-01-21 08:30:30|18979.7|18979.7|18979.7|18979.7|18979.7|18979.7|18979.7|18979.7|0
1642753850000|2022-01-21 08:30:50|18973.51|18973.51|18969.32|18969.32|18973.51|18973.51|18969.32|18969.32|0
1642753880000|2022-01-21 08:31:20|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|0
1642753890000|2022-01-21 08:31:30|18978.61|18978.61|18978.61|18978.61|18978.61|18978.61|18978.61|18978.61|0
1642753900000|2022-01-21 08:31:40|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|0
1642753920000|2022-01-21 08:32:00|18978.61|18978.61|18978.61|18978.61|18978.61|18978.61|18978.61|18978.61|0
1642753940000|2022-01-21 08:32:20|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|0
1642753980000|2022-01-21 08:33:00|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|0
1642753990000|2022-01-21 08:33:10|18982.16|18982.16|18982.16|18982.16|18982.16|18982.16|18982.16|18982.16|0
1642754000000|2022-01-21 08:33:20|18980.28|18980.28|18976.05|18976.05|18980.65|18980.65|18976.05|18976.05|0
1642754020000|2022-01-21 08:33:40|18972.96|18972.96|18972.96|18972.96|18972.96|18972.96|18972.96|18972.96|0
1642754050000|2022-01-21 08:34:10|18972.31|18972.31|18970.39|18970.39|18973.6|18973.6|18969.11|18969.11|0
1642754060000|2022-01-21 08:34:20|18972.27|18972.27|18972.27|18972.27|18972.27|18972.27|18972.27|18972.27|0
1642754080000|2022-01-21 08:34:40|18975.28|18975.28|18975.28|18975.28|18975.28|18975.28|18975.28|18975.28|0
1642754090000|2022-01-21 08:34:50|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|0
1642754100000|2022-01-21 08:35:00|18966.16|18966.16|18966.16|18966.16|18966.16|18966.16|18966.16|18966.16|0
1642754120000|2022-01-21 08:35:20|18969.26|18969.26|18969.26|18969.26|18969.26|18969.26|18969.26|18969.26|0
1642754140000|2022-01-21 08:35:40|18972.35|18972.35|18981.64|18981.64|18984.74|18984.74|18972.35|18972.35|0
1642754150000|2022-01-21 08:35:50|18984.85|18984.85|18983.3|18983.3|18985.49|18985.49|18983.3|18983.3|0
1642754160000|2022-01-21 08:36:00|18984.05|18984.05|18984.05|18984.05|18984.05|18984.05|18984.05|18984.05|0
1642754170000|2022-01-21 08:36:10|18982.77|18982.77|18982.77|18982.77|18982.77|18982.77|18982.77|18982.77|0
1642754190000|2022-01-21 08:36:30|18979.67|18979.67|18979.67|18979.67|18979.67|18979.67|18979.67|18979.67|0
1642754200000|2022-01-21 08:36:40|18984.94|18984.94|18984.94|18984.94|18984.94|18984.94|18984.94|18984.94|0
1642754260000|2022-01-21 08:37:40|18994.23|18994.23|18997.33|18997.33|18997.33|18997.33|18994.23|18994.23|0
1642754290000|2022-01-21 08:38:10|18994.23|18994.23|18994.23|18994.23|18994.23|18994.23|18994.23|18994.23|0
1642754310000|2022-01-21 08:38:30|18988.96|18988.96|18969.29|18969.29|18988.96|18988.96|18969.29|18969.29|0
1642754320000|2022-01-21 08:38:40|18966.72|18966.72|18966.72|18966.72|18966.72|18966.72|18966.72|18966.72|0
1642754340000|2022-01-21 08:39:00|18969.82|18969.82|18966.72|18966.72|18969.82|18969.82|18966.72|18966.72|0
1642754350000|2022-01-21 08:39:10|18963.63|18963.63|18962.99|18962.99|18964.27|18964.27|18962.99|18962.99|0
1642754380000|2022-01-21 08:39:40|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|0
1642754400000|2022-01-21 08:40:00|18965.74|18965.74|18965.83|18965.83|18965.83|18965.83|18965.19|18965.19|0
1642754410000|2022-01-21 08:40:10|18964.55|18964.55|18961.34|18961.34|18964.55|18964.55|18961.34|18961.34|0
1642754420000|2022-01-21 08:40:20|18960.79|18960.79|18966.98|18966.98|18966.98|18966.98|18960.79|18960.79|0
1642754470000|2022-01-21 08:41:10|18961.34|18961.34|18964.6|18964.6|18964.6|18964.6|18960.21|18960.21|0
1642754500000|2022-01-21 08:41:40|18980.69|18980.69|18980.69|18980.69|18980.69|18980.69|18980.69|18980.69|0
1642754550000|2022-01-21 08:42:30|18986.88|18986.88|18991.86|18991.86|18991.86|18991.86|18986.88|18986.88|0
1642754560000|2022-01-21 08:42:40|18992.24|18992.24|18992.24|18992.24|18992.24|18992.24|18992.24|18992.24|0
1642754570000|2022-01-21 08:42:50|18991.69|18991.69|18991.69|18991.69|18991.69|18991.69|18991.69|18991.69|0
1642754590000|2022-01-21 08:43:10|18985.49|18985.49|18985.49|18985.49|18985.49|18985.49|18985.49|18985.49|0
1642754610000|2022-01-21 08:43:30|18988.59|18988.59|18988.59|18988.59|18988.59|18988.59|18988.59|18988.59|0
1642754640000|2022-01-21 08:44:00|18985.96|18985.96|18985.96|18985.96|18985.96|18985.96|18985.96|18985.96|0
1642754650000|2022-01-21 08:44:10|18969.87|18969.87|18968.37|18968.37|18969.87|18969.87|18968.37|18968.37|0
1642754660000|2022-01-21 08:44:20|18968.74|18968.74|18968.74|18968.74|18968.74|18968.74|18968.74|18968.74|0
1642754670000|2022-01-21 08:44:30|18969.38|18969.38|18969.38|18969.38|18969.38|18969.38|18969.38|18969.38|0
1642754700000|2022-01-21 08:45:00|18972.48|18972.48|18969.38|18969.38|18972.48|18972.48|18969.38|18969.38|0
1642754710000|2022-01-21 08:45:10|18970.14|18970.14|18970.89|18970.89|18970.89|18970.89|18970.14|18970.14|0
1642754730000|2022-01-21 08:45:30|18973.15|18973.15|18973.15|18973.15|18973.15|18973.15|18973.15|18973.15|0
1642754740000|2022-01-21 08:45:40|18970.05|18970.05|18968.55|18968.55|18970.05|18970.05|18968.55|18968.55|0
1642754780000|2022-01-21 08:46:20|18971.64|18971.64|18965.45|18965.45|18971.64|18971.64|18965.45|18965.45|0
1642754790000|2022-01-21 08:46:30|18962.35|18962.35|18964.9|18964.9|18965.45|18965.45|18962.35|18962.35|0
1642754870000|2022-01-21 08:47:50|18974.19|18974.19|18974.19|18974.19|18974.19|18974.19|18974.19|18974.19|0
1642754940000|2022-01-21 08:49:00|18969.06|18969.06|18965.85|18965.85|18969.06|18969.06|18965.85|18965.85|0
1642754950000|2022-01-21 08:49:10|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|18967.49|0
1642754960000|2022-01-21 08:49:20|18968.04|18968.04|18964.95|18964.95|18968.04|18968.04|18964.95|18964.95|0
1642754970000|2022-01-21 08:49:30|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|0
1642754980000|2022-01-21 08:49:40|18964.85|18964.85|18964.21|18964.21|18964.85|18964.85|18964.21|18964.21|0
1642754990000|2022-01-21 08:49:50|18967.31|18967.31|18965.38|18965.38|18967.31|18967.31|18965.38|18965.38|0
1642755000000|2022-01-21 08:50:00|18964.25|18964.25|18964.34|18964.34|18967.35|18967.35|18964.25|18964.25|0
1642755010000|2022-01-21 08:50:10|18966.22|18966.22|18966.22|18966.22|18966.22|18966.22|18966.22|18966.22|0
1642755050000|2022-01-21 08:50:50|18969.32|18969.32|18969.32|18969.32|18969.32|18969.32|18969.32|18969.32|0
1642755060000|2022-01-21 08:51:00|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|0
1642755070000|2022-01-21 08:51:10|18971.13|18971.13|18967.39|18967.39|18971.13|18971.13|18967.39|18967.39|0
1642755140000|2022-01-21 08:52:20|18964.3|18964.3|18964.3|18964.3|18964.3|18964.3|18964.3|18964.3|0
1642755180000|2022-01-21 08:53:00|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|0
1642755260000|2022-01-21 08:54:20|18983.48|18983.48|18986.58|18986.58|18986.58|18986.58|18983.48|18983.48|0
1642755270000|2022-01-21 08:54:30|18989.67|18989.67|18992.77|18992.77|18992.77|18992.77|18989.67|18989.67|0
1642755290000|2022-01-21 08:54:50|18989.67|18989.67|18988.57|18988.57|18989.67|18989.67|18988.57|18988.57|0
1642755300000|2022-01-21 08:55:00|18991.14|18991.14|18992.95|18992.95|18994.24|18994.24|18991.14|18991.14|0
1642755310000|2022-01-21 08:55:10|18994.6|18994.6|18994.6|18994.6|18994.6|18994.6|18994.6|18994.6|0
1642755320000|2022-01-21 08:55:20|18991.5|18991.5|18988.41|18988.41|18991.5|18991.5|18988.41|18988.41|0
1642755340000|2022-01-21 08:55:40|18994.6|18994.6|18991.5|18991.5|18994.6|18994.6|18991.5|18991.5|0
1642755400000|2022-01-21 08:56:40|18995.27|18995.27|18995.27|18995.27|18995.27|18995.27|18995.27|18995.27|0
1642755420000|2022-01-21 08:57:00|18999.76|18999.76|18999.76|18999.76|18999.76|18999.76|18999.76|18999.76|0
1642755440000|2022-01-21 08:57:20|18998.29|18998.29|18998.29|18998.29|18998.29|18998.29|18998.29|18998.29|0
1642755480000|2022-01-21 08:58:00|18995.2|18995.2|18998.29|18998.29|18998.29|18998.29|18995.2|18995.2|0
1642755490000|2022-01-21 08:58:10|19001.39|19001.39|19001.39|19001.39|19001.39|19001.39|19001.39|19001.39|0
1642755520000|2022-01-21 08:58:40|18998.29|18998.29|18998.29|18998.29|18998.29|18998.29|18998.29|18998.29|0
1642755530000|2022-01-21 08:58:50|18991.88|18991.88|18991.24|18991.24|18993.16|18993.16|18991.24|18991.24|0
1642755540000|2022-01-21 08:59:00|18993.16|18993.16|18993.38|18993.38|18994.14|18994.14|18991.88|18991.88|0
1642755560000|2022-01-21 08:59:20|18990|18990|18992.25|18992.25|18992.25|18992.25|18990|18990|0
1642755570000|2022-01-21 08:59:30|18998.45|18998.45|19003.47|19003.47|19003.47|19003.47|18998.45|18998.45|0
1642755590000|2022-01-21 08:59:50|19002.83|19002.83|19009.66|19009.66|19009.66|19009.66|19002.83|19002.83|0
1642755600000|2022-01-21 09:00:00|19010.79|19010.79|19007.69|19007.69|19010.79|19010.79|19007.69|19007.69|0
1642755620000|2022-01-21 09:00:20|19004.6|19004.6|19005.09|19005.09|19005.09|19005.09|19004.6|19004.6|0
1642755630000|2022-01-21 09:00:30|19001.99|19001.99|19001.99|19001.99|19001.99|19001.99|19001.99|19001.99|0
1642755640000|2022-01-21 09:00:40|18998.89|18998.89|18998.89|18998.89|18998.89|18998.89|18998.89|18998.89|0
1642755700000|2022-01-21 09:01:40|18996.15|18996.15|18996.15|18996.15|18996.15|18996.15|18996.15|18996.15|0
1642755750000|2022-01-21 09:02:30|19002.34|19002.34|19002.34|19002.34|19002.34|19002.34|19002.34|19002.34|0
1642755770000|2022-01-21 09:02:50|19000.39|19000.39|19000.39|19000.39|19000.39|19000.39|19000.39|19000.39|0
1642755820000|2022-01-21 09:03:40|19002.65|19002.65|19003.03|19003.03|19003.03|19003.03|19001.9|19001.9|0
1642755830000|2022-01-21 09:03:50|19003.78|19003.78|19000.01|19000.01|19003.78|19003.78|19000.01|19000.01|0
1642755840000|2022-01-21 09:04:00|18999.47|18999.47|18999.47|18999.47|18999.47|18999.47|18999.47|18999.47|0
1642755850000|2022-01-21 09:04:10|19000.97|19000.97|19000.22|19000.22|19000.97|19000.97|19000.22|19000.22|0
1642755860000|2022-01-21 09:04:20|18997.48|18997.48|18997.48|18997.48|18997.48|18997.48|18997.48|18997.48|0
1642755890000|2022-01-21 09:04:50|18996.72|18996.72|18990.53|18990.53|18996.72|18996.72|18990.53|18990.53|0
1642755900000|2022-01-21 09:05:00|18990.15|18990.15|18997.14|18997.14|18998.91|18998.91|18990.15|18990.15|0
1642755910000|2022-01-21 09:05:10|18990.95|18990.95|18994.05|18994.05|18994.05|18994.05|18990.95|18990.95|0
1642755920000|2022-01-21 09:05:20|18990.95|18990.95|18990.95|18990.95|18990.95|18990.95|18990.95|18990.95|0
1642756000000|2022-01-21 09:06:40|18987.85|18987.85|18984.76|18984.76|18987.85|18987.85|18984.76|18984.76|0
1642756010000|2022-01-21 09:06:50|18978.98|18978.98|18977.06|18977.06|18978.98|18978.98|18977.06|18977.06|0
1642756020000|2022-01-21 09:07:00|18973.96|18973.96|18977.06|18977.06|18977.06|18977.06|18973.96|18973.96|0
1642756030000|2022-01-21 09:07:10|18973.96|18973.96|18977.06|18977.06|18977.06|18977.06|18973.96|18973.96|0
1642756040000|2022-01-21 09:07:20|18976.08|18976.08|18976.08|18976.08|18976.08|18976.08|18976.08|18976.08|0
1642756050000|2022-01-21 09:07:30|18972.98|18972.98|18972.98|18972.98|18972.98|18972.98|18972.98|18972.98|0
1642756060000|2022-01-21 09:07:40|18972.44|18972.44|18973.27|18973.27|18975.53|18975.53|18972.44|18972.44|0
1642756080000|2022-01-21 09:08:00|18972.73|18972.73|18972.73|18972.73|18972.73|18972.73|18972.73|18972.73|0
1642756090000|2022-01-21 09:08:10|18975.82|18975.82|18972.73|18972.73|18975.82|18975.82|18972.73|18972.73|0
1642756130000|2022-01-21 09:08:50|18973.37|18973.37|18967.7|18967.7|18973.37|18973.37|18967.7|18967.7|0
1642756140000|2022-01-21 09:09:00|18963.85|18963.85|18963.85|18963.85|18963.85|18963.85|18963.85|18963.85|0
1642756200000|2022-01-21 09:10:00|18968.99|18968.99|18970.27|18970.27|18970.27|18970.27|18968.99|18968.99|0
1642756220000|2022-01-21 09:10:20|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|0
1642756230000|2022-01-21 09:10:30|18964.89|18964.89|18963.8|18963.8|18964.89|18964.89|18963.8|18963.8|0
1642756260000|2022-01-21 09:11:00|18947.71|18947.71|18947.71|18947.71|18947.71|18947.71|18947.71|18947.71|0
1642756270000|2022-01-21 09:11:10|18946.21|18946.21|18946.21|18946.21|18946.21|18946.21|18946.21|18946.21|0
1642756300000|2022-01-21 09:11:40|18944.25|18944.25|18944.25|18944.25|18944.25|18944.25|18944.25|18944.25|0
1642756330000|2022-01-21 09:12:10|18943.13|18943.13|18942.64|18942.64|18943.13|18943.13|18942.64|18942.64|0
1642756370000|2022-01-21 09:12:50|18940.76|18940.76|18946.95|18946.95|18946.95|18946.95|18940.76|18940.76|0
1642756410000|2022-01-21 09:13:30|18948.05|18948.05|18948.6|18948.6|18948.6|18948.6|18947.5|18947.5|0
1642756420000|2022-01-21 09:13:40|18951.69|18951.69|18952.24|18952.24|18952.24|18952.24|18951.69|18951.69|0
1642756460000|2022-01-21 09:14:20|18952.99|18952.99|18952.99|18952.99|18952.99|18952.99|18952.99|18952.99|0
1642756510000|2022-01-21 09:15:10|18949.9|18949.9|18949.9|18949.9|18949.9|18949.9|18949.9|18949.9|0
1642756560000|2022-01-21 09:16:00|18946.51|18946.51|18946.51|18946.51|18946.51|18946.51|18946.51|18946.51|0
1642756570000|2022-01-21 09:16:10|18947.06|18947.06|18947.06|18947.06|18947.06|18947.06|18945.96|18945.96|0
1642756580000|2022-01-21 09:16:20|18945.41|18945.41|18945.41|18945.41|18945.41|18945.41|18945.41|18945.41|0
1642756610000|2022-01-21 09:16:50|18948.51|18948.51|18948.51|18948.51|18948.51|18948.51|18948.51|18948.51|0
1642756640000|2022-01-21 09:17:20|18951.61|18951.61|18954.7|18954.7|18954.7|18954.7|18951.61|18951.61|0
1642756660000|2022-01-21 09:17:40|18955.19|18955.19|18955.19|18955.19|18955.19|18955.19|18955.19|18955.19|0
1642756700000|2022-01-21 09:18:20|18952.09|18952.09|18952.09|18952.09|18952.09|18952.09|18952.09|18952.09|0
1642756710000|2022-01-21 09:18:30|18952.85|18952.85|18953.6|18953.6|18953.6|18953.6|18952.85|18952.85|0
1642756760000|2022-01-21 09:19:20|18951.03|18951.03|18951.03|18951.03|18951.03|18951.03|18951.03|18951.03|0
1642756810000|2022-01-21 09:20:10|18941.74|18941.74|18938.73|18938.73|18941.74|18941.74|18938.73|18938.73|0
1642756850000|2022-01-21 09:20:50|18934.88|18934.88|18927.55|18927.55|18934.88|18934.88|18927.55|18927.55|0
1642756860000|2022-01-21 09:21:00|18924.46|18924.46|18923.91|18923.91|18924.46|18924.46|18923.91|18923.91|0
1642756870000|2022-01-21 09:21:10|18924.46|18924.46|18924.46|18924.46|18924.46|18924.46|18924.46|18924.46|0
1642756930000|2022-01-21 09:22:10|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|0
1642756940000|2022-01-21 09:22:20|18932.69|18932.69|18937.62|18937.62|18937.62|18937.62|18932.69|18932.69|0
1642756960000|2022-01-21 09:22:40|18940.71|18940.71|18940.71|18940.71|18940.71|18940.71|18940.71|18940.71|0
1642757020000|2022-01-21 09:23:40|18937.62|18937.62|18937.62|18937.62|18937.62|18937.62|18937.62|18937.62|0
1642757060000|2022-01-21 09:24:20|18937.99|18937.99|18937.99|18937.99|18937.99|18937.99|18937.99|18937.99|0
1642757120000|2022-01-21 09:25:20|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|0
1642757160000|2022-01-21 09:26:00|18940.11|18940.11|18940.11|18940.11|18940.11|18940.11|18940.11|18940.11|0
1642757190000|2022-01-21 09:26:30|18943.4|18943.4|18943.63|18943.63|18945.55|18945.55|18943.4|18943.4|0
1642757200000|2022-01-21 09:26:40|18947.48|18947.48|18953.03|18953.03|18953.03|18953.03|18946.84|18946.84|0
1642757210000|2022-01-21 09:26:50|18956.88|18956.88|18953.78|18953.78|18956.88|18956.88|18952.5|18952.5|0
1642757220000|2022-01-21 09:27:00|18951.86|18951.86|18951.86|18951.86|18951.86|18951.86|18951.86|18951.86|0
1642757260000|2022-01-21 09:27:40|18951.48|18951.48|18948.38|18948.38|18951.48|18951.48|18948.38|18948.38|0
1642757320000|2022-01-21 09:28:40|18945.29|18945.29|18945.29|18945.29|18945.29|18945.29|18945.29|18945.29|0
1642757330000|2022-01-21 09:28:50|18942.08|18942.08|18942.08|18942.08|18942.08|18942.08|18942.08|18942.08|0
1642757340000|2022-01-21 09:29:00|18940.98|18940.98|18936.68|18936.68|18940.98|18940.98|18936.68|18936.68|0
1642757360000|2022-01-21 09:29:20|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|0
1642757400000|2022-01-21 09:30:00|18931.96|18931.96|18933.06|18933.06|18933.06|18933.06|18931.96|18931.96|0
1642757420000|2022-01-21 09:30:20|18929.96|18929.96|18945.82|18945.82|18945.82|18945.82|18929.96|18929.96|0
1642757450000|2022-01-21 09:30:50|18946.37|18946.37|18946.37|18946.37|18946.37|18946.37|18946.37|18946.37|0
1642757460000|2022-01-21 09:31:00|18940.18|18940.18|18940.18|18940.18|18940.18|18940.18|18940.18|18940.18|0
1642757490000|2022-01-21 09:31:30|18937.92|18937.92|18936.04|18936.04|18937.92|18937.92|18936.04|18936.04|0
1642757510000|2022-01-21 09:31:50|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|0
1642757550000|2022-01-21 09:32:30|18938.94|18938.94|18938.94|18938.94|18938.94|18938.94|18938.94|18938.94|0
1642757620000|2022-01-21 09:33:40|18935.84|18935.84|18935.84|18935.84|18935.84|18935.84|18935.84|18935.84|0
1642757680000|2022-01-21 09:34:40|18935.2|18935.2|18935.2|18935.2|18935.2|18935.2|18935.2|18935.2|0
1642757700000|2022-01-21 09:35:00|18936.18|18936.18|18941.27|18941.27|18941.27|18941.27|18935.8|18935.8|0
1642757750000|2022-01-21 09:35:50|18943.71|18943.71|18943.71|18943.71|18943.71|18943.71|18943.71|18943.71|0
1642757760000|2022-01-21 09:36:00|18945.66|18945.66|18945.66|18945.66|18945.66|18945.66|18945.66|18945.66|0
1642757780000|2022-01-21 09:36:20|18948.76|18948.76|18945.66|18945.66|18948.76|18948.76|18945.66|18945.66|0
1642757850000|2022-01-21 09:37:30|18942.56|18942.56|18939.47|18939.47|18942.56|18942.56|18939.47|18939.47|0
1642757870000|2022-01-21 09:37:50|18936.37|18936.37|18936.37|18936.37|18936.37|18936.37|18936.37|18936.37|0
1642757880000|2022-01-21 09:38:00|18933.27|18933.27|18930.55|18930.55|18933.65|18933.65|18930.55|18930.55|0
1642757960000|2022-01-21 09:39:20|18927.46|18927.46|18930.55|18930.55|18930.55|18930.55|18927.46|18927.46|0
1642757980000|2022-01-21 09:39:40|18927.99|18927.99|18925.55|18925.55|18927.99|18927.99|18925.55|18925.55|0
1642757990000|2022-01-21 09:39:50|18924.08|18924.08|18923.11|18923.11|18924.08|18924.08|18923.11|18923.11|0
1642758000000|2022-01-21 09:40:00|18920.01|18920.01|18915.49|18915.49|18920.01|18920.01|18913.99|18913.99|0
1642758010000|2022-01-21 09:40:10|18918.59|18918.59|18918.59|18918.59|18921.69|18921.69|18918.59|18918.59|0
1642758030000|2022-01-21 09:40:30|18915.49|18915.49|18909.83|18909.83|18915.49|18915.49|18909.83|18909.83|0
1642758130000|2022-01-21 09:42:10|18916.02|18916.02|18916.02|18916.02|18916.02|18916.02|18916.02|18916.02|0
1642758150000|2022-01-21 09:42:30|18915.38|18915.38|18919.23|18919.23|18919.23|18919.23|18915.38|18915.38|0
1642758160000|2022-01-21 09:42:40|18917.59|18917.59|18914.49|18914.49|18917.59|18917.59|18914.49|18914.49|0
1642758180000|2022-01-21 09:43:00|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|0
1642758210000|2022-01-21 09:43:30|18920.68|18920.68|18920.68|18920.68|18920.68|18920.68|18920.68|18920.68|0
1642758250000|2022-01-21 09:44:10|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|0
1642758260000|2022-01-21 09:44:20|18920.15|18920.15|18920.15|18920.15|18920.15|18920.15|18920.15|18920.15|0
1642758400000|2022-01-21 09:46:40|18919.61|18919.61|18919.61|18919.61|18919.61|18919.61|18919.61|18919.61|0
1642758420000|2022-01-21 09:47:00|18920.7|18920.7|18920.7|18920.7|18920.7|18920.7|18920.7|18920.7|0
1642758450000|2022-01-21 09:47:30|18923.71|18923.71|18923.71|18923.71|18923.71|18923.71|18923.71|18923.71|0
1642758460000|2022-01-21 09:47:40|18917.94|18917.94|18917.94|18917.94|18917.94|18917.94|18917.94|18917.94|0
1642758470000|2022-01-21 09:47:50|18916.01|18916.01|18917.94|18917.94|18917.94|18917.94|18916.01|18916.01|0
1642758480000|2022-01-21 09:48:00|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|0
1642758490000|2022-01-21 09:48:10|18919.07|18919.07|18917.94|18917.94|18919.07|18919.07|18917.94|18917.94|0
1642758510000|2022-01-21 09:48:30|18921.03|18921.03|18917.94|18917.94|18921.03|18921.03|18917.94|18917.94|0
1642758540000|2022-01-21 09:49:00|18914.84|18914.84|18914.84|18914.84|18914.84|18914.84|18914.84|18914.84|0
1642758560000|2022-01-21 09:49:20|18917.1|18917.1|18917.1|18917.1|18917.1|18917.1|18917.1|18917.1|0
1642758570000|2022-01-21 09:49:30|18920.2|18920.2|18922.15|18922.15|18922.15|18922.15|18920.2|18920.2|0
1642758590000|2022-01-21 09:49:50|18925.24|18925.24|18925.24|18925.24|18925.24|18925.24|18925.24|18925.24|0
1642758600000|2022-01-21 09:50:00|18926.71|18926.71|18926.71|18926.71|18926.71|18926.71|18926.71|18926.71|0
1642758610000|2022-01-21 09:50:10|18942.79|18942.79|18958.88|18958.88|18958.88|18958.88|18942.79|18942.79|0
1642758620000|2022-01-21 09:50:20|18959.37|18959.37|18959.37|18959.37|18959.37|18959.37|18959.37|18959.37|0
1642758630000|2022-01-21 09:50:30|18961.62|18961.62|18961.62|18961.62|18961.62|18961.62|18961.62|18961.62|0
1642758650000|2022-01-21 09:50:50|18960.5|18960.5|18954.85|18954.85|18960.5|18960.5|18954.85|18954.85|0
1642758660000|2022-01-21 09:51:00|18953.35|18953.35|18953.35|18953.35|18953.99|18953.99|18953.35|18953.35|0
1642758770000|2022-01-21 09:52:50|18956.55|18956.55|18954.63|18954.63|18956.55|18956.55|18954.63|18954.63|0
1642758790000|2022-01-21 09:53:10|18957.73|18957.73|18957.73|18957.73|18957.73|18957.73|18957.73|18957.73|0
1642758860000|2022-01-21 09:54:20|18963.37|18963.37|18963.37|18963.37|18963.37|18963.37|18963.37|18963.37|0
1642758930000|2022-01-21 09:55:30|18947.29|18947.29|18947.29|18947.29|18947.29|18947.29|18947.29|18947.29|0
1642758970000|2022-01-21 09:56:10|18949.48|18949.48|18949.48|18949.48|18949.48|18949.48|18949.48|18949.48|0
1642759000000|2022-01-21 09:56:40|18947.83|18947.83|18947.83|18947.83|18947.83|18947.83|18947.83|18947.83|0
1642759040000|2022-01-21 09:57:20|18947.29|18947.29|18947.29|18947.29|18947.29|18947.29|18947.29|18947.29|0
1642759070000|2022-01-21 09:57:50|18950.38|18950.38|18950.38|18950.38|18950.38|18950.38|18950.38|18950.38|0
1642759140000|2022-01-21 09:59:00|18951.13|18951.13|18951.78|18951.78|18951.78|18951.78|18951.13|18951.13|0
1642759150000|2022-01-21 09:59:10|18953.7|18953.7|18953.7|18953.7|18953.7|18953.7|18953.7|18953.7|0
1642759160000|2022-01-21 09:59:20|18952.42|18952.42|18952.42|18952.42|18952.42|18952.42|18952.42|18952.42|0
1642759190000|2022-01-21 09:59:50|18949.78|18949.78|18947.15|18947.15|18949.78|18949.78|18947.15|18947.15|0
1642759200000|2022-01-21 10:00:00|18944.05|18944.05|18940.96|18940.96|18944.05|18944.05|18940.96|18940.96|0
1642759210000|2022-01-21 10:00:10|18937.86|18937.86|18937.86|18937.86|18937.86|18937.86|18937.86|18937.86|0
1642759220000|2022-01-21 10:00:20|18937.11|18937.11|18936.56|18936.56|18937.11|18937.11|18936.56|18936.56|0
1642759280000|2022-01-21 10:01:20|18938.82|18938.82|18938.82|18938.82|18938.82|18938.82|18938.82|18938.82|0
1642759340000|2022-01-21 10:02:20|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|0
1642759350000|2022-01-21 10:02:30|18938.17|18938.17|18940.74|18940.74|18940.74|18940.74|18938.17|18938.17|0
1642759360000|2022-01-21 10:02:40|18938.79|18938.79|18939.89|18939.89|18939.89|18939.89|18938.79|18938.79|0
1642759420000|2022-01-21 10:03:40|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|0
1642759440000|2022-01-21 10:04:00|18937.32|18937.32|18939.25|18939.25|18939.25|18939.25|18937.32|18937.32|0
1642759480000|2022-01-21 10:04:40|18942.34|18942.34|18939.25|18939.25|18942.34|18942.34|18939.25|18939.25|0
1642759500000|2022-01-21 10:05:00|18941.81|18941.81|18945.55|18945.55|18945.55|18945.55|18941.81|18941.81|0
1642759610000|2022-01-21 10:06:50|18948.65|18948.65|18948.65|18948.65|18948.65|18948.65|18948.65|18948.65|0
1642759620000|2022-01-21 10:07:00|18950.57|18950.57|18956.76|18956.76|18956.76|18956.76|18950.57|18950.57|0
1642759660000|2022-01-21 10:07:40|18953.67|18953.67|18953.67|18953.67|18953.67|18953.67|18953.67|18953.67|0
1642759700000|2022-01-21 10:08:20|18959.86|18959.86|18962.96|18962.96|18962.96|18962.96|18959.86|18959.86|0
1642759760000|2022-01-21 10:09:20|18966.81|18966.81|18967.45|18967.45|18967.45|18967.45|18964.88|18964.88|0
1642759770000|2022-01-21 10:09:30|18970.84|18970.84|18970.84|18970.84|18970.84|18970.84|18970.84|18970.84|0
1642759790000|2022-01-21 10:09:50|18973.93|18973.93|18973.93|18973.93|18973.93|18973.93|18973.93|18973.93|0
1642759800000|2022-01-21 10:10:00|18972.05|18972.05|18973.56|18973.56|18973.56|18973.56|18972.05|18972.05|0
1642759870000|2022-01-21 10:11:10|18977.46|18977.46|18977.46|18977.46|18977.46|18977.46|18977.46|18977.46|0
1642759900000|2022-01-21 10:11:40|18978.92|18978.92|18978.92|18978.92|18978.92|18978.92|18978.92|18978.92|0
1642759910000|2022-01-21 10:11:50|18995.01|18995.01|18994.52|18994.52|18995.01|18995.01|18994.52|18994.52|0
1642759930000|2022-01-21 10:12:10|18995.65|18995.65|18978.59|18978.59|18995.65|18995.65|18978.59|18978.59|0
1642760020000|2022-01-21 10:13:40|18978.04|18978.04|18979.14|18979.14|18979.14|18979.14|18978.04|18978.04|0
1642760110000|2022-01-21 10:15:10|18978.5|18978.5|18980.42|18980.42|18980.42|18980.42|18977.21|18977.21|0
1642760120000|2022-01-21 10:15:20|18986.61|18986.61|18985.97|18985.97|18986.61|18986.61|18980.42|18980.42|0
1642760130000|2022-01-21 10:15:30|18985.33|18985.33|18980.95|18980.95|18985.33|18985.33|18980.95|18980.95|0
1642760140000|2022-01-21 10:15:40|18980.31|18980.31|18979.67|18979.67|18980.31|18980.31|18979.67|18979.67|0
1642760170000|2022-01-21 10:16:10|18977.1|18977.1|18972.76|18972.76|18977.1|18977.1|18972.76|18972.76|0
1642760200000|2022-01-21 10:16:40|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|0
1642760220000|2022-01-21 10:17:00|18972.12|18972.12|18972.12|18972.12|18972.12|18972.12|18972.12|18972.12|0
1642760230000|2022-01-21 10:17:10|18975.22|18975.22|18978.32|18978.32|18978.32|18978.32|18975.22|18975.22|0
1642760280000|2022-01-21 10:18:00|18975.22|18975.22|18975.22|18975.22|18975.22|18975.22|18975.22|18975.22|0
1642760300000|2022-01-21 10:18:20|18976.5|18976.5|18976.5|18976.5|18976.5|18976.5|18976.5|18976.5|0
1642760320000|2022-01-21 10:18:40|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|0
1642760350000|2022-01-21 10:19:10|18973.07|18973.07|18973.07|18973.07|18973.07|18973.07|18973.07|18973.07|0
1642760370000|2022-01-21 10:19:30|18969.98|18969.98|18969|18969|18969.98|18969.98|18969|18969|0
1642760410000|2022-01-21 10:20:10|18985.08|18985.08|18988.18|18988.18|18988.18|18988.18|18985.08|18985.08|0
1642760420000|2022-01-21 10:20:20|18990.75|18990.75|18990.11|18990.11|18990.75|18990.75|18990.11|18990.11|0
1642760430000|2022-01-21 10:20:30|18989.73|18989.73|18989.73|18989.73|18989.73|18989.73|18989.73|18989.73|0
1642760440000|2022-01-21 10:20:40|18992.83|18992.83|18992.83|18992.83|18992.83|18992.83|18992.83|18992.83|0
1642760450000|2022-01-21 10:20:50|18994.29|18994.29|18994.29|18994.29|18994.29|18994.29|18994.29|18994.29|0
1642760490000|2022-01-21 10:21:30|18997.39|18997.39|18997.39|18997.39|18997.39|18997.39|18997.39|18997.39|0
1642760500000|2022-01-21 10:21:40|18994.29|18994.29|18991.19|18991.19|18994.29|18994.29|18991.19|18991.19|0
1642760570000|2022-01-21 10:22:50|18993.76|18993.76|18993.76|18993.76|18993.76|18993.76|18993.76|18993.76|0
1642760650000|2022-01-21 10:24:10|18998.14|18998.14|19001.88|19001.88|19001.88|19001.88|18998.14|18998.14|0
1642760660000|2022-01-21 10:24:20|19001.5|19001.5|19001.5|19001.5|19001.5|19001.5|19001.5|19001.5|0
1642760680000|2022-01-21 10:24:40|19003.38|19003.38|19003.38|19003.38|19003.38|19003.38|19003.38|19003.38|0
1642760700000|2022-01-21 10:25:00|19006.48|19006.48|19006.48|19006.48|19006.48|19006.48|19006.48|19006.48|0
1642760710000|2022-01-21 10:25:10|19006.86|19006.86|19006.86|19006.86|19006.86|19006.86|19006.86|19006.86|0
1642760750000|2022-01-21 10:25:50|19003.76|19003.76|19000.66|19000.66|19003.76|19003.76|19000.66|19000.66|0
1642760770000|2022-01-21 10:26:10|19003.76|19003.76|19000.66|19000.66|19003.76|19003.76|19000.66|19000.66|0
1642760790000|2022-01-21 10:26:30|18999.16|18999.16|18999.16|18999.16|18999.16|18999.16|18999.16|18999.16|0
1642760820000|2022-01-21 10:27:00|19002.26|19002.26|19005.35|19005.35|19005.35|19005.35|19002.26|19002.26|0
1642760870000|2022-01-21 10:27:50|19002.26|19002.26|18996.06|18996.06|19002.26|19002.26|18996.06|18996.06|0
1642760970000|2022-01-21 10:29:30|18999.16|18999.16|18996.06|18996.06|18999.16|18999.16|18996.06|18996.06|0
1642761010000|2022-01-21 10:30:10|18993.13|18993.13|18993.13|18993.13|18993.13|18993.13|18993.13|18993.13|0
1642761040000|2022-01-21 10:30:40|18990.04|18990.04|18990.04|18990.04|18990.04|18990.04|18990.04|18990.04|0
1642761050000|2022-01-21 10:30:50|18986.94|18986.94|18986.94|18986.94|18986.94|18986.94|18986.94|18986.94|0
1642761080000|2022-01-21 10:31:20|18983.84|18983.84|18986.94|18986.94|18986.94|18986.94|18983.84|18983.84|0
1642761090000|2022-01-21 10:31:30|18986.3|18986.3|18986.3|18986.3|18986.3|18986.3|18986.3|18986.3|0
1642761150000|2022-01-21 10:32:30|18988.22|18988.22|18985.66|18985.66|18988.22|18988.22|18985.66|18985.66|0
1642761170000|2022-01-21 10:32:50|18986.3|18986.3|18983.2|18983.2|18986.3|18986.3|18983.2|18983.2|0
1642761240000|2022-01-21 10:34:00|18983.84|18983.84|18988.91|18988.91|18990.04|18990.04|18983.84|18983.84|0
1642761270000|2022-01-21 10:34:30|18989.66|18989.66|18989.66|18989.66|18989.66|18989.66|18989.66|18989.66|0
1642761380000|2022-01-21 10:36:20|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|0
1642761410000|2022-01-21 10:36:50|18994.68|18994.68|18994.68|18994.68|18994.68|18994.68|18994.68|18994.68|0
1642761420000|2022-01-21 10:37:00|18995.44|18995.44|18995.44|18995.44|18995.44|18995.44|18995.44|18995.44|0
1642761440000|2022-01-21 10:37:20|18996.08|18996.08|18996.08|18996.08|18996.08|18996.08|18996.08|18996.08|0
1642761460000|2022-01-21 10:37:40|18992.98|18992.98|18992.98|18992.98|18992.98|18992.98|18992.98|18992.98|0
1642761470000|2022-01-21 10:37:50|18993.62|18993.62|18991.7|18991.7|18993.62|18993.62|18991.06|18991.06|0
1642761480000|2022-01-21 10:38:00|18992.34|18992.34|18992.34|18992.34|18992.34|18992.34|18992.34|18992.34|0
1642761500000|2022-01-21 10:38:20|18989.24|18989.24|18983.05|18983.05|18989.24|18989.24|18983.05|18983.05|0
1642761630000|2022-01-21 10:40:30|18982.56|18982.56|18979.46|18979.46|18982.56|18982.56|18979.46|18979.46|0
1642761650000|2022-01-21 10:40:50|18977.54|18977.54|18981.92|18981.92|18981.92|18981.92|18977.54|18977.54|0
1642761710000|2022-01-21 10:41:50|18981.17|18981.17|18981.17|18981.17|18981.17|18981.17|18981.17|18981.17|0
1642761740000|2022-01-21 10:42:20|18983.36|18983.36|18989.35|18989.35|18989.35|18989.35|18983.36|18983.36|0
1642761760000|2022-01-21 10:42:40|18991.92|18991.92|18998.33|18998.33|18998.33|18998.33|18991.92|18991.92|0
1642761770000|2022-01-21 10:42:50|18996.41|18996.41|18996.41|18996.41|18996.41|18996.41|18996.41|18996.41|0
1642761820000|2022-01-21 10:43:40|18999.5|18999.5|18999.5|18999.5|18999.5|18999.5|18999.5|18999.5|0
1642761870000|2022-01-21 10:44:30|19002.6|19002.6|19002.6|19002.6|19002.6|19002.6|19002.6|19002.6|0
1642761910000|2022-01-21 10:45:10|19003.73|19003.73|19006.83|19006.83|19006.83|19006.83|19003.73|19003.73|0
1642761930000|2022-01-21 10:45:30|19002.98|19002.98|19002.98|19002.98|19003.62|19003.62|19002.98|19002.98|0
1642761940000|2022-01-21 10:45:40|18999.77|18999.77|19001.69|19001.69|19001.69|19001.69|18999.77|18999.77|0
1642761950000|2022-01-21 10:45:50|18995.5|18995.5|18992.4|18992.4|18995.5|18995.5|18992.4|18992.4|0
1642762080000|2022-01-21 10:48:00|18991.65|18991.65|18991.65|18991.65|18991.65|18991.65|18991.65|18991.65|0
1642762110000|2022-01-21 10:48:30|18991.16|18991.16|18991.16|18991.16|18991.16|18991.16|18991.16|18991.16|0
1642762200000|2022-01-21 10:50:00|18992.14|18992.14|18992.14|18992.14|18992.14|18992.14|18992.14|18992.14|0
1642762340000|2022-01-21 10:52:20|18993.27|18993.27|18992.89|18992.89|18993.27|18993.27|18992.89|18992.89|0
1642762380000|2022-01-21 10:53:00|18989.79|18989.79|18989.79|18989.79|18989.79|18989.79|18989.79|18989.79|0
1642762390000|2022-01-21 10:53:10|18986.7|18986.7|18986.7|18986.7|18986.7|18986.7|18986.7|18986.7|0
1642762410000|2022-01-21 10:53:30|18983.6|18983.6|18983.6|18983.6|18983.6|18983.6|18983.6|18983.6|0
1642762430000|2022-01-21 10:53:50|18981.03|18981.03|18981.03|18981.03|18981.03|18981.03|18981.03|18981.03|0
1642762450000|2022-01-21 10:54:10|18982.68|18982.68|18982.68|18982.68|18982.68|18982.68|18982.68|18982.68|0
1642762490000|2022-01-21 10:54:50|18979.58|18979.58|18979.58|18979.58|18979.58|18979.58|18979.58|18979.58|0
1642762510000|2022-01-21 10:55:10|18979.04|18979.04|18979.04|18979.04|18979.04|18979.04|18979.04|18979.04|0
1642762530000|2022-01-21 10:55:30|18982.13|18982.13|18982.13|18982.13|18982.13|18982.13|18982.13|18982.13|0
1642762560000|2022-01-21 10:56:00|18991.42|18991.42|18991.42|18991.42|18993.35|18993.35|18991.42|18991.42|0
1642762570000|2022-01-21 10:56:10|18990.14|18990.14|18991.64|18991.64|18991.64|18991.64|18990.14|18990.14|0
1642762590000|2022-01-21 10:56:30|19007.73|19007.73|19007.73|19007.73|19007.73|19007.73|19007.73|19007.73|0
1642762600000|2022-01-21 10:56:40|19006.6|19006.6|19006.6|19006.6|19006.6|19006.6|19006.6|19006.6|0
1642762610000|2022-01-21 10:56:50|19003.5|19003.5|19003.5|19003.5|19003.5|19003.5|19003.5|19003.5|0
1642762620000|2022-01-21 10:57:00|19000.29|19000.29|19000.29|19000.29|19000.29|19000.29|19000.29|19000.29|0
1642762650000|2022-01-21 10:57:30|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|0
1642762740000|2022-01-21 10:59:00|19001.79|19001.79|18994.84|18994.84|19001.79|19001.79|18994.84|18994.84|0
1642762790000|2022-01-21 10:59:50|18992.91|18992.91|18989.71|18989.71|18992.91|18992.91|18989.71|18989.71|0
1642762800000|2022-01-21 11:00:00|18994.84|18994.84|18994.84|18994.84|18994.84|18994.84|18994.84|18994.84|0
1642762810000|2022-01-21 11:00:10|18997.94|18997.94|18997.94|18997.94|18997.94|18997.94|18997.94|18997.94|0
1642762830000|2022-01-21 11:00:30|18999.86|18999.86|19000.5|19000.5|19000.5|19000.5|18999.86|18999.86|0
1642762850000|2022-01-21 11:00:50|19003.89|19003.89|19003.51|19003.51|19003.89|19003.89|19003.51|19003.51|0
1642762960000|2022-01-21 11:02:40|19006.61|19006.61|19006.61|19006.61|19006.61|19006.61|19006.61|19006.61|0
1642762970000|2022-01-21 11:02:50|19009.71|19009.71|19009.71|19009.71|19009.71|19009.71|19009.71|19009.71|0
1642762980000|2022-01-21 11:03:00|19013.56|19013.56|19012.91|19012.91|19013.56|19013.56|19012.91|19012.91|0
1642762990000|2022-01-21 11:03:10|19014.01|19014.01|19016.65|19016.65|19016.65|19016.65|19014.01|19014.01|0
1642763070000|2022-01-21 11:04:30|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|0
1642763100000|2022-01-21 11:05:00|19010.45|19010.45|19010.45|19010.45|19010.45|19010.45|19010.45|19010.45|0
1642763110000|2022-01-21 11:05:10|19007.24|19007.24|19007.24|19007.24|19007.24|19007.24|19007.24|19007.24|0
1642763140000|2022-01-21 11:05:40|19004.15|19004.15|18995.85|18995.85|19004.15|19004.15|18995.85|18995.85|0
1642763150000|2022-01-21 11:05:50|18996.95|18996.95|18996.95|18996.95|18996.95|18996.95|18996.95|18996.95|0
1642763160000|2022-01-21 11:06:00|18996.4|18996.4|18993.01|18993.01|18996.4|18996.4|18993.01|18993.01|0
1642763180000|2022-01-21 11:06:20|18989.91|18989.91|18988.45|18988.45|18989.91|18989.91|18985.84|18985.84|0
1642763200000|2022-01-21 11:06:40|18985.35|18985.35|18978.78|18978.78|18985.35|18985.35|18978.78|18978.78|0
1642763300000|2022-01-21 11:08:20|18976.83|18976.83|18976.83|18976.83|18976.83|18976.83|18976.83|18976.83|0
1642763320000|2022-01-21 11:08:40|18979.93|18979.93|18981.88|18981.88|18981.88|18981.88|18979.93|18979.93|0
1642763410000|2022-01-21 11:10:10|18974.07|18974.07|18977.49|18977.49|18977.49|18977.49|18974.07|18974.07|0
1642763420000|2022-01-21 11:10:20|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|0
1642763440000|2022-01-21 11:10:40|18971.46|18971.46|18971.46|18971.46|18971.46|18971.46|18971.46|18971.46|0
1642763460000|2022-01-21 11:11:00|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|0
1642763510000|2022-01-21 11:11:50|18977.66|18977.66|18977.66|18977.66|18977.66|18977.66|18977.66|18977.66|0
1642763580000|2022-01-21 11:13:00|18945.49|18945.49|18945.49|18945.49|18945.49|18945.49|18945.49|18945.49|0
1642763650000|2022-01-21 11:14:10|18940.99|18940.99|18934.8|18934.8|18940.99|18940.99|18934.8|18934.8|0
1642763670000|2022-01-21 11:14:30|18933.67|18933.67|18930.58|18930.58|18933.67|18933.67|18930.58|18930.58|0
1642763710000|2022-01-21 11:15:10|18930.2|18930.2|18930.2|18930.2|18930.2|18930.2|18930.2|18930.2|0
1642763740000|2022-01-21 11:15:40|18927.1|18927.1|18930.2|18930.2|18930.2|18930.2|18927.1|18927.1|0
1642763750000|2022-01-21 11:15:50|18927.1|18927.1|18924.01|18924.01|18927.1|18927.1|18924.01|18924.01|0
1642763760000|2022-01-21 11:16:00|18927.1|18927.1|18930.75|18930.75|18930.75|18930.75|18927.1|18927.1|0
1642763800000|2022-01-21 11:16:40|18933.84|18933.84|18933.84|18933.84|18933.84|18933.84|18933.84|18933.84|0
1642763810000|2022-01-21 11:16:50|18936.94|18936.94|18936.94|18936.94|18936.94|18936.94|18936.94|18936.94|0
1642763870000|2022-01-21 11:17:50|18936.45|18936.45|18936.45|18936.45|18936.45|18936.45|18936.45|18936.45|0
1642763880000|2022-01-21 11:18:00|18937.1|18937.1|18937.1|18937.1|18937.1|18937.1|18937.1|18937.1|0
1642763890000|2022-01-21 11:18:10|18939.02|18939.02|18937.74|18937.74|18939.02|18939.02|18937.74|18937.74|0
1642763900000|2022-01-21 11:18:20|18940.83|18940.83|18937.74|18937.74|18940.83|18940.83|18937.19|18937.19|0
1642763940000|2022-01-21 11:19:00|18940.83|18940.83|18940.83|18940.83|18940.83|18940.83|18940.83|18940.83|0
1642763950000|2022-01-21 11:19:10|18939.55|18939.55|18935.17|18935.17|18939.55|18939.55|18935.17|18935.17|0
1642763990000|2022-01-21 11:19:50|18938.38|18938.38|18938.38|18938.38|18938.38|18938.38|18938.38|18938.38|0
1642764010000|2022-01-21 11:20:10|18939.84|18939.84|18939.84|18939.84|18939.84|18939.84|18939.84|18939.84|0
1642764080000|2022-01-21 11:21:20|18937.28|18937.28|18937.28|18937.28|18937.28|18937.28|18937.28|18937.28|0
1642764100000|2022-01-21 11:21:40|18940.37|18940.37|18943.47|18943.47|18943.47|18943.47|18940.37|18940.37|0
1642764130000|2022-01-21 11:22:10|18943.96|18943.96|18943.96|18943.96|18943.96|18943.96|18943.96|18943.96|0
1642764150000|2022-01-21 11:22:30|18944.93|18944.93|18947.13|18947.13|18947.13|18947.13|18944.93|18944.93|0
1642764160000|2022-01-21 11:22:40|18949.69|18949.69|18949.69|18949.69|18949.69|18949.69|18949.69|18949.69|0
1642764180000|2022-01-21 11:23:00|18950.18|18950.18|18950.18|18950.18|18950.18|18950.18|18950.18|18950.18|0
1642764220000|2022-01-21 11:23:40|18953.28|18953.28|18954.56|18954.56|18954.56|18954.56|18953.28|18953.28|0
1642764240000|2022-01-21 11:24:00|18955.05|18955.05|18958.63|18958.63|18958.63|18958.63|18955.05|18955.05|0
1642764260000|2022-01-21 11:24:20|18961.73|18961.73|18964.83|18964.83|18967.92|18967.92|18961.73|18961.73|0
1642764290000|2022-01-21 11:24:50|18966.29|18966.29|18969.39|18969.39|18969.39|18969.39|18966.29|18966.29|0
1642764300000|2022-01-21 11:25:00|18966.29|18966.29|18966.29|18966.29|18966.29|18966.29|18966.29|18966.29|0
1642764310000|2022-01-21 11:25:10|18967.27|18967.27|18967.27|18967.27|18967.27|18967.27|18967.27|18967.27|0
1642764330000|2022-01-21 11:25:30|18973.46|18973.46|18977.11|18977.11|18979.65|18979.65|18973.46|18973.46|0
1642764370000|2022-01-21 11:26:10|18974.01|18974.01|18974.01|18974.01|18974.01|18974.01|18974.01|18974.01|0
1642764380000|2022-01-21 11:26:20|18973.37|18973.37|18967.83|18967.83|18973.37|18973.37|18967.83|18967.83|0
1642764410000|2022-01-21 11:26:50|18966.19|18966.19|18966.73|18966.73|18966.73|18966.73|18966.19|18966.19|0
1642764420000|2022-01-21 11:27:00|18963.64|18963.64|18963.64|18963.64|18963.64|18963.64|18963.64|18963.64|0
1642764480000|2022-01-21 11:28:00|18966.73|18966.73|18966.73|18966.73|18966.73|18966.73|18966.73|18966.73|0
1642764520000|2022-01-21 11:28:40|18969.83|18969.83|18969.19|18969.19|18969.83|18969.83|18969.19|18969.19|0
1642764530000|2022-01-21 11:28:50|18971.11|18971.11|18970.47|18970.47|18971.11|18971.11|18970.47|18970.47|0
1642764570000|2022-01-21 11:29:30|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|0
1642764620000|2022-01-21 11:30:20|18972.54|18972.54|18968.02|18968.02|18972.54|18972.54|18968.02|18968.02|0
1642764630000|2022-01-21 11:30:30|18966.14|18966.14|18966.14|18966.14|18966.14|18966.14|18966.14|18966.14|0
1642764640000|2022-01-21 11:30:40|18963.57|18963.57|18963.57|18963.57|18963.57|18963.57|18963.57|18963.57|0
1642764660000|2022-01-21 11:31:00|18954.28|18954.28|18954.28|18954.28|18954.28|18954.28|18954.28|18954.28|0
1642764690000|2022-01-21 11:31:30|18952.02|18952.02|18946.49|18946.49|18952.02|18952.02|18943.39|18943.39|0
1642764720000|2022-01-21 11:32:00|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|18949.58|0
1642764730000|2022-01-21 11:32:10|18952.97|18952.97|18952.97|18952.97|18952.97|18952.97|18952.97|18952.97|0
1642764740000|2022-01-21 11:32:20|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|0
1642764750000|2022-01-21 11:32:30|18952.97|18952.97|18952.97|18952.97|18952.97|18952.97|18952.97|18952.97|0
1642764780000|2022-01-21 11:33:00|18951.84|18951.84|18951.84|18951.84|18951.84|18951.84|18951.84|18951.84|0
1642764810000|2022-01-21 11:33:30|18948.75|18948.75|18948.75|18948.75|18948.75|18948.75|18948.75|18948.75|0
1642764820000|2022-01-21 11:33:40|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|0
1642764830000|2022-01-21 11:33:50|18940.36|18940.36|18940.36|18940.36|18940.36|18940.36|18940.36|18940.36|0
1642764840000|2022-01-21 11:34:00|18937.26|18937.26|18937.26|18937.26|18937.26|18937.26|18937.26|18937.26|0
1642764850000|2022-01-21 11:34:10|18934.17|18934.17|18931.07|18931.07|18934.17|18934.17|18931.07|18931.07|0
1642764880000|2022-01-21 11:34:40|18925.94|18925.94|18924.47|18924.47|18925.94|18925.94|18924.47|18924.47|0
1642764940000|2022-01-21 11:35:40|18923.34|18923.34|18923.34|18923.34|18923.34|18923.34|18923.34|18923.34|0
1642764980000|2022-01-21 11:36:20|18932.63|18932.63|18932.63|18932.63|18932.63|18932.63|18932.63|18932.63|0
1642764990000|2022-01-21 11:36:30|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|0
1642765000000|2022-01-21 11:36:40|18931.16|18931.16|18931.16|18931.16|18931.16|18931.16|18931.16|18931.16|0
1642765010000|2022-01-21 11:36:50|18928.07|18928.07|18929.57|18929.57|18929.57|18929.57|18928.07|18928.07|0
1642765020000|2022-01-21 11:37:00|18931.52|18931.52|18931.52|18931.52|18931.52|18931.52|18931.52|18931.52|0
1642765050000|2022-01-21 11:37:30|18934.62|18934.62|18934.62|18934.62|18934.62|18934.62|18934.62|18934.62|0
1642765080000|2022-01-21 11:38:00|18937.72|18937.72|18940.92|18940.92|18940.92|18940.92|18937.72|18937.72|0
1642765090000|2022-01-21 11:38:10|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|0
1642765100000|2022-01-21 11:38:20|18939.53|18939.53|18939.53|18939.53|18939.53|18939.53|18939.53|18939.53|0
1642765110000|2022-01-21 11:38:30|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|18941.41|0
1642765140000|2022-01-21 11:39:00|18938.32|18938.32|18938.32|18938.32|18938.32|18938.32|18938.32|18938.32|0
1642765160000|2022-01-21 11:39:20|18935.22|18935.22|18935.22|18935.22|18935.22|18935.22|18935.22|18935.22|0
1642765210000|2022-01-21 11:40:10|18932.12|18932.12|18929.03|18929.03|18932.12|18932.12|18929.03|18929.03|0
1642765220000|2022-01-21 11:40:20|18925.93|18925.93|18919.91|18919.91|18925.93|18925.93|18919.91|18919.91|0
1642765230000|2022-01-21 11:40:30|18919.42|18919.42|18922.03|18922.03|18925.61|18925.61|18919.42|18919.42|0
1642765240000|2022-01-21 11:40:40|18918.93|18918.93|18917.13|18917.13|18918.93|18918.93|18915.54|18915.54|0
1642765250000|2022-01-21 11:40:50|18920.23|18920.23|18917.13|18917.13|18920.23|18920.23|18917.13|18917.13|0
1642765260000|2022-01-21 11:41:00|18914.04|18914.04|18914.04|18914.04|18914.04|18914.04|18914.04|18914.04|0
1642765280000|2022-01-21 11:41:20|18913.06|18913.06|18909.48|18909.48|18913.06|18913.06|18909.48|18909.48|0
1642765290000|2022-01-21 11:41:30|18908.5|18908.5|18909.48|18909.48|18909.48|18909.48|18908.5|18908.5|0
1642765300000|2022-01-21 11:41:40|18906.38|18906.38|18907.04|18907.04|18909.48|18909.48|18903.94|18903.94|0
1642765320000|2022-01-21 11:42:00|18910.13|18910.13|18910.13|18910.13|18913.23|18913.23|18910.13|18910.13|0
1642765340000|2022-01-21 11:42:20|18909.16|18909.16|18912.25|18912.25|18912.25|18912.25|18909.16|18909.16|0
1642765350000|2022-01-21 11:42:30|18915.35|18915.35|18912.25|18912.25|18915.35|18915.35|18912.25|18912.25|0
1642765360000|2022-01-21 11:42:40|18909.16|18909.16|18909.16|18909.16|18912.25|18912.25|18909.16|18909.16|0
1642765390000|2022-01-21 11:43:10|18912.25|18912.25|18912.25|18912.25|18912.25|18912.25|18912.25|18912.25|0
1642765400000|2022-01-21 11:43:20|18915.35|18915.35|18915.35|18915.35|18915.35|18915.35|18915.35|18915.35|0
1642765430000|2022-01-21 11:43:50|18919.49|18919.49|18919.49|18919.49|18919.49|18919.49|18919.49|18919.49|0
1642765460000|2022-01-21 11:44:20|18916.39|18916.39|18916.39|18916.39|18916.39|18916.39|18916.39|18916.39|0
1642765470000|2022-01-21 11:44:30|18915.84|18915.84|18914.2|18914.2|18915.84|18915.84|18914.2|18914.2|0
1642765480000|2022-01-21 11:44:40|18913.65|18913.65|18913.65|18913.65|18913.65|18913.65|18913.65|18913.65|0
1642765490000|2022-01-21 11:44:50|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|0
1642765510000|2022-01-21 11:45:10|18913.76|18913.76|18913.76|18913.76|18913.76|18913.76|18913.76|18913.76|0
1642765520000|2022-01-21 11:45:20|18910.67|18910.67|18906.59|18906.59|18910.67|18910.67|18906.59|18906.59|0
1642765530000|2022-01-21 11:45:30|18903.5|18903.5|18906.04|18906.04|18906.04|18906.04|18902.95|18902.95|0
1642765540000|2022-01-21 11:45:40|18904.12|18904.12|18903.57|18903.57|18904.12|18904.12|18903.57|18903.57|0
1642765590000|2022-01-21 11:46:30|18904.21|18904.21|18910.41|18910.41|18910.41|18910.41|18904.21|18904.21|0
1642765610000|2022-01-21 11:46:50|18907.31|18907.31|18907.31|18907.31|18907.31|18907.31|18907.31|18907.31|0
1642765620000|2022-01-21 11:47:00|18904.21|18904.21|18904.21|18904.21|18904.21|18904.21|18901.12|18901.12|0
1642765640000|2022-01-21 11:47:20|18904.97|18904.97|18904.97|18904.97|18904.97|18904.97|18904.97|18904.97|0
1642765660000|2022-01-21 11:47:40|18903.84|18903.84|18906.93|18906.93|18906.93|18906.93|18903.84|18903.84|0
1642765680000|2022-01-21 11:48:00|18903.84|18903.84|18903.84|18903.84|18903.84|18903.84|18903.84|18903.84|0
1642765720000|2022-01-21 11:48:40|18900.74|18900.74|18915.73|18915.73|18916.83|18916.83|18900.74|18900.74|0
1642765730000|2022-01-21 11:48:50|18918.82|18918.82|18919.31|18919.31|18919.31|18919.31|18918.82|18918.82|0
1642765760000|2022-01-21 11:49:20|18919.69|18919.69|18919.69|18919.69|18919.69|18919.69|18919.69|18919.69|0
1642765790000|2022-01-21 11:49:50|18916.68|18916.68|18916.68|18916.68|18916.68|18916.68|18916.68|18916.68|0
1642765800000|2022-01-21 11:50:00|18919.78|18919.78|18922.87|18922.87|18922.87|18922.87|18919.78|18919.78|0
1642765820000|2022-01-21 11:50:20|18925.31|18925.31|18927.88|18927.88|18927.88|18927.88|18925.31|18925.31|0
1642765860000|2022-01-21 11:51:00|18930.89|18930.89|18930.89|18930.89|18930.89|18930.89|18930.89|18930.89|0
1642765870000|2022-01-21 11:51:10|18929.61|18929.61|18929.61|18929.61|18929.61|18929.61|18929.61|18929.61|0
1642765930000|2022-01-21 11:52:10|18929.23|18929.23|18927.35|18927.35|18929.23|18929.23|18927.35|18927.35|0
1642765940000|2022-01-21 11:52:20|18926.8|18926.8|18926.8|18926.8|18926.8|18926.8|18926.8|18926.8|0
1642765970000|2022-01-21 11:52:50|18925.34|18925.34|18922.79|18922.79|18925.34|18925.34|18922.24|18922.24|0
1642765980000|2022-01-21 11:53:00|18925.88|18925.88|18925.88|18925.88|18925.88|18925.88|18925.88|18925.88|0
1642766020000|2022-01-21 11:53:40|18925.13|18925.13|18926.64|18926.64|18926.64|18926.64|18925.13|18925.13|0
1642766050000|2022-01-21 11:54:10|18926.09|18926.09|18927|18927|18927|18927|18925.54|18925.54|0
1642766060000|2022-01-21 11:54:20|18927.76|18927.76|18927.76|18927.76|18927.76|18927.76|18927.76|18927.76|0
1642766070000|2022-01-21 11:54:30|18930.85|18930.85|18951.69|18951.69|18951.69|18951.69|18930.85|18930.85|0
1642766080000|2022-01-21 11:54:40|18957.88|18957.88|18962.75|18962.75|18962.75|18962.75|18957.88|18957.88|0
1642766090000|2022-01-21 11:54:50|18965.85|18965.85|18966.49|18966.49|18972.04|18972.04|18965.21|18965.21|0
1642766100000|2022-01-21 11:55:00|18969.59|18969.59|18978.88|18978.88|18978.88|18978.88|18969.59|18969.59|0
1642766110000|2022-01-21 11:55:10|18975.78|18975.78|18979.96|18979.96|18985.51|18985.51|18975.78|18975.78|0
1642766120000|2022-01-21 11:55:20|18976.87|18976.87|18989.25|18989.25|18989.25|18989.25|18976.87|18976.87|0
1642766130000|2022-01-21 11:55:30|18992.35|18992.35|18989.25|18989.25|18995.45|18995.45|18989.25|18989.25|0
1642766160000|2022-01-21 11:56:00|18973.17|18973.17|18980.34|18980.34|18980.34|18980.34|18973.17|18973.17|0
1642766170000|2022-01-21 11:56:10|18977.24|18977.24|18977.24|18977.24|18980.34|18980.34|18977.24|18977.24|0
1642766180000|2022-01-21 11:56:20|18974.14|18974.14|18958.66|18958.66|18974.14|18974.14|18958.66|18958.66|0
1642766200000|2022-01-21 11:56:40|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|0
1642766220000|2022-01-21 11:57:00|18967.95|18967.95|18972.33|18972.33|18972.33|18972.33|18967.95|18967.95|0
1642766250000|2022-01-21 11:57:30|18971.05|18971.05|18958.66|18958.66|18971.05|18971.05|18958.66|18958.66|0
1642766260000|2022-01-21 11:57:40|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|18961.76|0
1642766270000|2022-01-21 11:57:50|18962.73|18962.73|18962.73|18962.73|18962.73|18962.73|18962.73|18962.73|0
1642766280000|2022-01-21 11:58:00|18965.83|18965.83|18965.83|18965.83|18965.83|18965.83|18965.83|18965.83|0
1642766290000|2022-01-21 11:58:10|18966.21|18966.21|18966.21|18966.21|18966.21|18966.21|18966.21|18966.21|0
1642766310000|2022-01-21 11:58:30|18964.74|18964.74|18962.11|18962.11|18964.74|18964.74|18962.11|18962.11|0
1642766340000|2022-01-21 11:59:00|18960.18|18960.18|18958.9|18958.9|18960.18|18960.18|18958.9|18958.9|0
1642766380000|2022-01-21 11:59:40|18955.8|18955.8|18955.8|18955.8|18955.8|18955.8|18955.8|18955.8|0
1642766390000|2022-01-21 11:59:50|18957.68|18957.68|18958.6|18958.6|18960.25|18960.25|18957.68|18957.68|0
1642766480000|2022-01-21 12:01:20|18959.09|18959.09|18960.06|18960.06|18960.06|18960.06|18959.09|18959.09|0
1642766490000|2022-01-21 12:01:30|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|0
1642766500000|2022-01-21 12:01:40|18953.87|18953.87|18953.87|18953.87|18953.87|18953.87|18953.87|18953.87|0
1642766510000|2022-01-21 12:01:50|18952.59|18952.59|18952.59|18952.59|18952.59|18952.59|18952.59|18952.59|0
1642766520000|2022-01-21 12:02:00|18951.3|18951.3|18951.46|18951.46|18955.95|18955.95|18950.17|18950.17|0
1642766580000|2022-01-21 12:03:00|18954.55|18954.55|18954.55|18954.55|18954.55|18954.55|18954.55|18954.55|0
1642766620000|2022-01-21 12:03:40|18948.36|18948.36|18945.26|18945.26|18948.36|18948.36|18945.26|18945.26|0
1642766640000|2022-01-21 12:04:00|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|0
1642766650000|2022-01-21 12:04:10|18957.65|18957.65|18954.55|18954.55|18957.65|18957.65|18954.55|18954.55|0
1642766660000|2022-01-21 12:04:20|18957.65|18957.65|18957.1|18957.1|18957.65|18957.65|18957.1|18957.1|0
1642766670000|2022-01-21 12:04:30|18954.01|18954.01|18954.01|18954.01|18954.01|18954.01|18954.01|18954.01|0
1642766700000|2022-01-21 12:05:00|18947.81|18947.81|18947.81|18947.81|18947.81|18947.81|18947.81|18947.81|0
1642766720000|2022-01-21 12:05:20|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|0
1642766740000|2022-01-21 12:05:40|18951.46|18951.46|18952.1|18952.1|18952.1|18952.1|18951.46|18951.46|0
1642766750000|2022-01-21 12:05:50|18949|18949|18949|18949|18949|18949|18949|18949|0
1642766800000|2022-01-21 12:06:40|18952.1|18952.1|18952.1|18952.1|18952.1|18952.1|18952.1|18952.1|0
1642766810000|2022-01-21 12:06:50|18945.91|18945.91|18945.91|18945.91|18945.91|18945.91|18945.91|18945.91|0
1642766820000|2022-01-21 12:07:00|18949|18949|18949|18949|18949|18949|18949|18949|0
1642766860000|2022-01-21 12:07:40|18952.1|18952.1|18949.98|18949.98|18952.1|18952.1|18949.98|18949.98|0
1642766870000|2022-01-21 12:07:50|18959.27|18959.27|18962.36|18962.36|18965.46|18965.46|18959.27|18959.27|0
1642766880000|2022-01-21 12:08:00|18965.46|18965.46|18962.36|18962.36|18965.46|18965.46|18962.36|18962.36|0
1642766900000|2022-01-21 12:08:20|18965.46|18965.46|18965.46|18965.46|18965.46|18965.46|18965.46|18965.46|0
1642766920000|2022-01-21 12:08:40|18964|18964|18963.02|18963.02|18964|18964|18963.02|18963.02|0
1642766930000|2022-01-21 12:08:50|18969.21|18969.21|18969.63|18969.63|18969.63|18969.63|18964.61|18964.61|0
1642766940000|2022-01-21 12:09:00|18966.54|18966.54|18969.63|18969.63|18969.63|18969.63|18966.54|18966.54|0
1642766950000|2022-01-21 12:09:10|18968.99|18968.99|18972.09|18972.09|18972.09|18972.09|18968.99|18968.99|0
1642766960000|2022-01-21 12:09:20|18965.9|18965.9|18968.99|18968.99|18968.99|18968.99|18965.9|18965.9|0
1642766970000|2022-01-21 12:09:30|18971.43|18971.43|18974.53|18974.53|18974.53|18974.53|18971.43|18971.43|0
1642766990000|2022-01-21 12:09:50|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|0
1642767000000|2022-01-21 12:10:00|18970.94|18970.94|18970.94|18970.94|18970.94|18970.94|18970.94|18970.94|0
1642767010000|2022-01-21 12:10:10|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|0
1642767030000|2022-01-21 12:10:30|18961.65|18961.65|18958.56|18958.56|18961.65|18961.65|18958.56|18958.56|0
1642767040000|2022-01-21 12:10:40|18956.68|18956.68|18956.68|18956.68|18956.68|18956.68|18956.68|18956.68|0
1642767080000|2022-01-21 12:11:20|18957.05|18957.05|18957.05|18957.05|18957.05|18957.05|18957.05|18957.05|0
1642767110000|2022-01-21 12:11:50|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|0
1642767160000|2022-01-21 12:12:40|18957.05|18957.05|18957.05|18957.05|18957.05|18957.05|18957.05|18957.05|0
1642767170000|2022-01-21 12:12:50|18957.69|18957.69|18957.69|18957.69|18957.69|18957.69|18957.69|18957.69|0
1642767190000|2022-01-21 12:13:10|18960.13|18960.13|18961.11|18961.11|18961.11|18961.11|18960.13|18960.13|0
1642767200000|2022-01-21 12:13:20|18960.62|18960.62|18960.62|18960.62|18960.62|18960.62|18960.62|18960.62|0
1642767230000|2022-01-21 12:13:50|18959.98|18959.98|18959.98|18959.98|18959.98|18959.98|18959.98|18959.98|0
1642767250000|2022-01-21 12:14:10|18972.37|18972.37|18972.37|18972.37|18972.37|18972.37|18972.37|18972.37|0
1642767360000|2022-01-21 12:16:00|18975.46|18975.46|18975.46|18975.46|18975.46|18975.46|18975.46|18975.46|0
1642767370000|2022-01-21 12:16:10|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|0
1642767380000|2022-01-21 12:16:20|18965.69|18965.69|18966.33|18966.33|18966.33|18966.33|18965.69|18965.69|0
1642767390000|2022-01-21 12:16:30|18966.97|18966.97|18966.97|18966.97|18966.97|18966.97|18966.97|18966.97|0
1642767400000|2022-01-21 12:16:40|18965.51|18965.51|18965.51|18965.51|18965.51|18965.51|18965.51|18965.51|0
1642767410000|2022-01-21 12:16:50|18964.53|18964.53|18965.17|18965.17|18965.81|18965.81|18964.53|18964.53|0
1642767420000|2022-01-21 12:17:00|18965.92|18965.92|18965.92|18965.92|18965.92|18965.92|18965.92|18965.92|0
1642767430000|2022-01-21 12:17:10|18967.43|18967.43|18967.43|18967.43|18967.43|18967.43|18967.43|18967.43|0
1642767480000|2022-01-21 12:18:00|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|0
1642767510000|2022-01-21 12:18:30|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|0
1642767520000|2022-01-21 12:18:40|18965.99|18965.99|18965.99|18965.99|18965.99|18965.99|18965.99|18965.99|0
1642767540000|2022-01-21 12:19:00|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|18969.09|0
1642767550000|2022-01-21 12:19:10|18969.73|18969.73|18969.73|18969.73|18969.73|18969.73|18969.73|18969.73|0
1642767570000|2022-01-21 12:19:30|18969.09|18969.09|18960.77|18960.77|18969.09|18969.09|18959.8|18959.8|0
1642767580000|2022-01-21 12:19:40|18963.98|18963.98|18960.89|18960.89|18963.98|18963.98|18960.89|18960.89|0
1642767590000|2022-01-21 12:19:50|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|0
1642767630000|2022-01-21 12:20:30|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|0
1642767640000|2022-01-21 12:20:40|18962.08|18962.08|18968.27|18968.27|18968.27|18968.27|18962.08|18962.08|0
1642767670000|2022-01-21 12:21:10|18968.91|18968.91|18968.91|18968.91|18968.91|18968.91|18968.91|18968.91|0
1642767760000|2022-01-21 12:22:40|18968.27|18968.27|18975.24|18975.24|18978.23|18978.23|18968.27|18968.27|0
1642767770000|2022-01-21 12:22:50|18971.48|18971.48|18975.26|18975.26|18975.26|18975.26|18969.07|18969.07|0
1642767780000|2022-01-21 12:23:00|18973.33|18973.33|18973.33|18973.33|18973.33|18973.33|18973.33|18973.33|0
1642767790000|2022-01-21 12:23:10|18977.18|18977.18|18972.27|18972.27|18978.47|18978.47|18972.27|18972.27|0
1642767800000|2022-01-21 12:23:20|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|0
1642767810000|2022-01-21 12:23:30|18976.01|18976.01|18976.01|18976.01|18976.01|18976.01|18976.01|18976.01|0
1642767840000|2022-01-21 12:24:00|18975.04|18975.04|18976.32|18976.32|18976.32|18976.32|18975.04|18975.04|0
1642767860000|2022-01-21 12:24:20|18979.42|18979.42|18979.42|18979.42|18979.42|18979.42|18979.42|18979.42|0
1642767890000|2022-01-21 12:24:50|18980.55|18980.55|18985.7|18985.7|18985.7|18985.7|18980.55|18980.55|0
1642767920000|2022-01-21 12:25:20|18985.21|18985.21|18985.21|18985.21|18985.21|18985.21|18985.21|18985.21|0
1642767940000|2022-01-21 12:25:40|18985.85|18985.85|18985.85|18985.85|18985.85|18985.85|18985.85|18985.85|0
1642767960000|2022-01-21 12:26:00|18988.95|18988.95|18992.04|18992.04|18992.04|18992.04|18988.95|18988.95|0
1642767970000|2022-01-21 12:26:10|18993.51|18993.51|18993.51|18993.51|18993.51|18993.51|18993.51|18993.51|0
1642768010000|2022-01-21 12:26:50|18992.87|18992.87|18992.87|18992.87|18992.87|18992.87|18992.87|18992.87|0
1642768050000|2022-01-21 12:27:30|18999.06|18999.06|19005.25|19005.25|19005.25|19005.25|18999.06|18999.06|0
1642768080000|2022-01-21 12:28:00|18999.06|18999.06|19002.16|19002.16|19002.16|19002.16|18999.06|18999.06|0
1642768090000|2022-01-21 12:28:10|19005.25|19005.25|19008.35|19008.35|19008.35|19008.35|19005.25|19005.25|0
1642768150000|2022-01-21 12:29:10|19002.16|19002.16|19002.16|19002.16|19002.16|19002.16|19002.16|19002.16|0
1642768170000|2022-01-21 12:29:30|19000.65|19000.65|19003.75|19003.75|19003.75|19003.75|19000.65|19000.65|0
1642768200000|2022-01-21 12:30:00|19000.65|19000.65|19000.65|19000.65|19000.65|19000.65|19000.65|19000.65|0
1642768210000|2022-01-21 12:30:10|19003.75|19003.75|19003.75|19003.75|19003.75|19003.75|19003.75|19003.75|0
1642768220000|2022-01-21 12:30:20|19006.84|19006.84|19003.75|19003.75|19006.84|19006.84|19003.75|19003.75|0
1642768240000|2022-01-21 12:30:40|19001.82|19001.82|19004.39|19004.39|19004.39|19004.39|19001.82|19001.82|0
1642768250000|2022-01-21 12:30:50|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|0
1642768270000|2022-01-21 12:31:10|18997.02|18997.02|18997.02|18997.02|18997.02|18997.02|18997.02|18997.02|0
1642768320000|2022-01-21 12:32:00|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|0
1642768340000|2022-01-21 12:32:20|19008.24|19008.24|19007.69|19007.69|19009.34|19009.34|19007.69|19007.69|0
1642768360000|2022-01-21 12:32:40|19008.07|19008.07|19006.78|19006.78|19008.07|19008.07|19006.78|19006.78|0
1642768370000|2022-01-21 12:32:50|19006.23|19006.23|19006.23|19006.23|19006.23|19006.23|19006.23|19006.23|0
1642768390000|2022-01-21 12:33:10|19005.14|19005.14|19003.68|19003.68|19006.42|19006.42|19003.68|19003.68|0
1642768440000|2022-01-21 12:34:00|19009.87|19009.87|19003.68|19003.68|19009.87|19009.87|19003.68|19003.68|0
1642768450000|2022-01-21 12:34:10|19000.58|19000.58|19000.58|19000.58|19000.58|19000.58|19000.58|19000.58|0
1642768460000|2022-01-21 12:34:20|19001.86|19001.86|19001.86|19001.86|19001.86|19001.86|19001.86|19001.86|0
1642768570000|2022-01-21 12:36:10|19004.96|19004.96|19004.96|19004.96|19004.96|19004.96|19004.96|19004.96|0
1642768580000|2022-01-21 12:36:20|19006.09|19006.09|19010.3|19010.3|19010.3|19010.3|19006.09|19006.09|0
1642768590000|2022-01-21 12:36:30|19012.23|19012.23|19012.23|19012.23|19012.23|19012.23|19012.23|19012.23|0
1642768600000|2022-01-21 12:36:40|19009.13|19009.13|19009.13|19009.13|19009.13|19009.13|19009.13|19009.13|0
1642768670000|2022-01-21 12:37:50|19009.62|19009.62|19009.62|19009.62|19009.62|19009.62|19009.62|19009.62|0
1642768680000|2022-01-21 12:38:00|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|0
1642768690000|2022-01-21 12:38:10|19016.45|19016.45|19022.65|19022.65|19022.65|19022.65|19016.45|19016.45|0
1642768710000|2022-01-21 12:38:30|19020.45|19020.45|19020.45|19020.45|19020.45|19020.45|19020.45|19020.45|0
1642768720000|2022-01-21 12:38:40|19019.9|19019.9|19019.9|19019.9|19019.9|19019.9|19019.9|19019.9|0
1642768740000|2022-01-21 12:39:00|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|0
1642768780000|2022-01-21 12:39:40|19012.96|19012.96|19012.96|19012.96|19012.96|19012.96|19012.96|19012.96|0
1642768800000|2022-01-21 12:40:00|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|19013.6|0
1642768850000|2022-01-21 12:40:50|19011.03|19011.03|19011.03|19011.03|19011.03|19011.03|19011.03|19011.03|0
1642768870000|2022-01-21 12:41:10|19009.94|19009.94|19009.94|19009.94|19009.94|19009.94|19009.94|19009.94|0
1642768880000|2022-01-21 12:41:20|19010.69|19010.69|19010.69|19010.69|19010.69|19010.69|19010.69|19010.69|0
1642768920000|2022-01-21 12:42:00|19013.79|19013.79|19019.98|19019.98|19019.98|19019.98|19013.79|19013.79|0
1642768960000|2022-01-21 12:42:40|19019.43|19019.43|19019.43|19019.43|19019.43|19019.43|19019.43|19019.43|0
1642769010000|2022-01-21 12:43:30|19003.34|19003.34|19003.34|19003.34|19003.34|19003.34|19003.34|19003.34|0
1642769020000|2022-01-21 12:43:40|18997.15|18997.15|18997.15|18997.15|18997.15|18997.15|18997.15|18997.15|0
1642769050000|2022-01-21 12:44:10|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|0
1642769070000|2022-01-21 12:44:30|18992.96|18992.96|18989.86|18989.86|18992.96|18992.96|18989.86|18989.86|0
1642769080000|2022-01-21 12:44:40|18992.96|18992.96|18992.96|18992.96|18992.96|18992.96|18992.96|18992.96|0
1642769110000|2022-01-21 12:45:10|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|0
1642769120000|2022-01-21 12:45:20|18999.15|18999.15|18999.15|18999.15|18999.15|18999.15|18999.15|18999.15|0
1642769130000|2022-01-21 12:45:30|19001.72|19001.72|19001.72|19001.72|19001.72|19001.72|19001.72|19001.72|0
1642769170000|2022-01-21 12:46:10|19001.34|19001.34|19001.34|19001.34|19001.34|19001.34|19001.34|19001.34|0
1642769190000|2022-01-21 12:46:30|19002.85|19002.85|19004.35|19004.35|19004.35|19004.35|19002.85|19002.85|0
1642769220000|2022-01-21 12:47:00|19002.85|19002.85|18999.84|18999.84|19002.85|19002.85|18999.46|18999.46|0
1642769240000|2022-01-21 12:47:20|18996.63|18996.63|18996.63|18996.63|18996.63|18996.63|18996.63|18996.63|0
1642769290000|2022-01-21 12:48:10|18999.72|18999.72|18999.72|18999.72|19002.82|19002.82|18999.72|18999.72|0
1642769310000|2022-01-21 12:48:30|19002.82|19002.82|19002.82|19002.82|19002.82|19002.82|19002.82|19002.82|0
1642769340000|2022-01-21 12:49:00|19003.57|19003.57|19003.57|19003.57|19003.57|19003.57|19003.57|19003.57|0
1642769350000|2022-01-21 12:49:10|19006.67|19006.67|19006.67|19006.67|19006.67|19006.67|19006.67|19006.67|0
1642769360000|2022-01-21 12:49:20|19007.65|19007.65|19010.74|19010.74|19010.74|19010.74|19007.65|19007.65|0
1642769380000|2022-01-21 12:49:40|19010.19|19010.19|19008.55|19008.55|19010.19|19010.19|19008.55|19008.55|0
1642769400000|2022-01-21 12:50:00|19009.04|19009.04|19009.04|19009.04|19009.04|19009.04|19009.04|19009.04|0
1642769430000|2022-01-21 12:50:30|19008.49|19008.49|19008.49|19008.49|19008.49|19008.49|19008.49|19008.49|0
1642769470000|2022-01-21 12:51:10|19009.77|19009.77|19009.77|19009.77|19009.77|19009.77|19009.77|19009.77|0
1642769500000|2022-01-21 12:51:40|19012.87|19012.87|19012.87|19012.87|19012.87|19012.87|19012.87|19012.87|0
1642769550000|2022-01-21 12:52:30|19009.77|19009.77|19009.77|19009.77|19009.77|19009.77|19009.77|19009.77|0
1642769570000|2022-01-21 12:52:50|19008.67|19008.67|19008.67|19008.67|19008.67|19008.67|19008.67|19008.67|0
1642769580000|2022-01-21 12:53:00|19011.77|19011.77|19011.77|19011.77|19011.77|19011.77|19011.77|19011.77|0
1642769630000|2022-01-21 12:53:50|19008.67|19008.67|19007.21|19007.21|19008.67|19008.67|19007.21|19007.21|0
1642769640000|2022-01-21 12:54:00|19006.66|19006.66|19006.66|19006.66|19006.66|19006.66|19006.66|19006.66|0
1642769660000|2022-01-21 12:54:20|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1642769670000|2022-01-21 12:54:30|19012.85|19012.85|19012.85|19012.85|19012.85|19012.85|19012.85|19012.85|0
1642769680000|2022-01-21 12:54:40|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1642769710000|2022-01-21 12:55:10|19008.66|19008.66|19009.76|19009.76|19010.86|19010.86|19008.66|19008.66|0
1642769720000|2022-01-21 12:55:20|19010.31|19010.31|19010.86|19010.86|19010.86|19010.86|19010.31|19010.31|0
1642769730000|2022-01-21 12:55:30|19013.95|19013.95|19012.82|19012.82|19013.95|19013.95|19012.82|19012.82|0
1642769750000|2022-01-21 12:55:50|19015.92|19015.92|19017.54|19017.54|19017.54|19017.54|19015.92|19015.92|0
1642769770000|2022-01-21 12:56:10|19019.49|19019.49|19019.49|19019.49|19019.49|19019.49|19019.49|19019.49|0
1642769790000|2022-01-21 12:56:30|19022.59|19022.59|19022.59|19022.59|19022.59|19022.59|19022.59|19022.59|0
1642769800000|2022-01-21 12:56:40|19019.49|19019.49|19020.04|19020.04|19020.04|19020.04|19019.49|19019.49|0
1642769810000|2022-01-21 12:56:50|19020.59|19020.59|19020.59|19020.59|19020.59|19020.59|19020.59|19020.59|0
1642769830000|2022-01-21 12:57:10|19017.49|19017.49|19017.49|19017.49|19017.49|19017.49|19017.49|19017.49|0
1642769870000|2022-01-21 12:57:50|19015.23|19015.23|19015.23|19015.23|19015.23|19015.23|19015.23|19015.23|0
1642769880000|2022-01-21 12:58:00|19012.14|19012.14|19012.14|19012.14|19012.14|19012.14|19012.14|19012.14|0
1642769920000|2022-01-21 12:58:40|19013.11|19013.11|19012.14|19012.14|19013.11|19013.11|19012.14|19012.14|0
1642769970000|2022-01-21 12:59:30|19011.38|19011.38|19012.89|19012.89|19012.89|19012.89|19011.38|19011.38|0
1642769980000|2022-01-21 12:59:40|19009.79|19009.79|19010.43|19010.43|19010.43|19010.43|19009.79|19009.79|0
1642769990000|2022-01-21 12:59:50|19011.07|19011.07|19007.82|19007.82|19011.45|19011.45|19006.85|19006.85|0
1642770000000|2022-01-21 13:00:00|19008.31|19008.31|19008.31|19008.31|19008.31|19008.31|19008.31|19008.31|0
1642770010000|2022-01-21 13:00:10|19007.56|19007.56|19010.66|19010.66|19010.66|19010.66|19007.56|19007.56|0
1642770090000|2022-01-21 13:01:30|19007.56|19007.56|19007.56|19007.56|19007.56|19007.56|19007.56|19007.56|0
1642770120000|2022-01-21 13:02:00|19004.46|19004.46|19001.37|19001.37|19004.46|19004.46|19001.37|19001.37|0
1642770140000|2022-01-21 13:02:20|19004.46|19004.46|19006.42|19006.42|19006.42|19006.42|19004.46|19004.46|0
1642770160000|2022-01-21 13:02:40|19008.34|19008.34|19010.27|19010.27|19010.27|19010.27|19008.34|19008.34|0
1642770180000|2022-01-21 13:03:00|19011.39|19011.39|19011.39|19011.39|19011.39|19011.39|19011.39|19011.39|0
1642770210000|2022-01-21 13:03:30|19014.49|19014.49|19017.59|19017.59|19017.59|19017.59|19014.49|19014.49|0
1642770270000|2022-01-21 13:04:30|19016.3|19016.3|19016.3|19016.3|19016.3|19016.3|19016.3|19016.3|0
1642770280000|2022-01-21 13:04:40|19010.11|19010.11|19010.11|19010.11|19010.11|19010.11|19010.11|19010.11|0
1642770350000|2022-01-21 13:05:50|19003.92|19003.92|19003.92|19003.92|19003.92|19003.92|19003.92|19003.92|0
1642770390000|2022-01-21 13:06:30|19004.89|19004.89|19004.89|19004.89|19004.89|19004.89|19004.89|19004.89|0
1642770490000|2022-01-21 13:08:10|19017.28|19017.28|19018.68|19018.68|19021.77|19021.77|19017.28|19017.28|0
1642770500000|2022-01-21 13:08:20|19021.77|19021.77|19020.49|19020.49|19021.77|19021.77|19020.49|19020.49|0
1642770550000|2022-01-21 13:09:10|19023.12|19023.12|19018.9|19018.9|19023.12|19023.12|19018.9|19018.9|0
1642770580000|2022-01-21 13:09:40|19021.99|19021.99|19021.99|19021.99|19021.99|19021.99|19021.99|19021.99|0
1642770590000|2022-01-21 13:09:50|19028.19|19028.19|19028.19|19028.19|19028.19|19028.19|19028.19|19028.19|0
1642770620000|2022-01-21 13:10:20|19027.64|19027.64|19027.64|19027.64|19027.64|19027.64|19027.64|19027.64|0
1642770650000|2022-01-21 13:10:50|19026.54|19026.54|19026.54|19026.54|19026.54|19026.54|19026.54|19026.54|0
1642770680000|2022-01-21 13:11:20|19029.64|19029.64|19029.64|19029.64|19032.73|19032.73|19029.64|19029.64|0
1642770690000|2022-01-21 13:11:30|19026.54|19026.54|19023.44|19023.44|19026.54|19026.54|19023.44|19023.44|0
1642770730000|2022-01-21 13:12:10|19025.37|19025.37|19022.27|19022.27|19025.37|19025.37|19022.27|19022.27|0
1642770740000|2022-01-21 13:12:20|19019.71|19019.71|19016.61|19016.61|19019.71|19019.71|19016.61|19016.61|0
1642770750000|2022-01-21 13:12:30|19015.1|19015.1|19015.1|19015.1|19018.2|19018.2|19015.1|19015.1|0
1642770760000|2022-01-21 13:12:40|19012.01|19012.01|19012.01|19012.01|19012.01|19012.01|19012.01|19012.01|0
1642770790000|2022-01-21 13:13:10|19015.1|19015.1|19012.01|19012.01|19015.1|19015.1|19012.01|19012.01|0
1642770830000|2022-01-21 13:13:50|19015.1|19015.1|19015.1|19015.1|19015.1|19015.1|19015.1|19015.1|0
1642770850000|2022-01-21 13:14:10|19018.2|19018.2|19024.39|19024.39|19024.39|19024.39|19018.2|19018.2|0
1642770900000|2022-01-21 13:15:00|19021.3|19021.3|19018.2|19018.2|19021.3|19021.3|19018.2|19018.2|0
1642770930000|2022-01-21 13:15:30|19015.1|19015.1|19015.1|19015.1|19021.3|19021.3|19015.1|19015.1|0
1642770940000|2022-01-21 13:15:40|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|0
1642770950000|2022-01-21 13:15:50|19018.23|19018.23|19018.23|19018.23|19018.23|19018.23|19018.23|19018.23|0
1642770980000|2022-01-21 13:16:20|19019.2|19019.2|19019.2|19019.2|19019.2|19019.2|19019.2|19019.2|0
1642771040000|2022-01-21 13:17:20|19025.4|19025.4|19028.49|19028.49|19028.49|19028.49|19025.4|19025.4|0
1642771070000|2022-01-21 13:17:50|19022.3|19022.3|19019.66|19019.66|19022.3|19022.3|19019.66|19019.66|0
1642771090000|2022-01-21 13:18:10|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|0
1642771100000|2022-01-21 13:18:20|19015.47|19015.47|19015.47|19015.47|19015.47|19015.47|19015.47|19015.47|0
1642771110000|2022-01-21 13:18:30|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|0
1642771130000|2022-01-21 13:18:50|19015.47|19015.47|19015.47|19015.47|19015.47|19015.47|19015.47|19015.47|0
1642771150000|2022-01-21 13:19:10|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|0
1642771160000|2022-01-21 13:19:20|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|0
1642771170000|2022-01-21 13:19:30|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|19018.57|0
1642771180000|2022-01-21 13:19:40|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|0
1642771240000|2022-01-21 13:20:40|19022.04|19022.04|19022.04|19022.04|19022.04|19022.04|19022.04|19022.04|0
1642771320000|2022-01-21 13:22:00|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|0
1642771330000|2022-01-21 13:22:10|19014.72|19014.72|19024.01|19024.01|19024.01|19024.01|19014.72|19014.72|0
1642771360000|2022-01-21 13:22:40|19027.1|19027.1|19027.1|19027.1|19027.1|19027.1|19027.1|19027.1|0
1642771490000|2022-01-21 13:24:50|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|0
1642771510000|2022-01-21 13:25:10|19026.2|19026.2|19029.3|19029.3|19029.3|19029.3|19026.2|19026.2|0
1642771540000|2022-01-21 13:25:40|19030.58|19030.58|19029.94|19029.94|19030.58|19030.58|19029.94|19029.94|0
1642771620000|2022-01-21 13:27:00|19030.69|19030.69|19030.69|19030.69|19030.69|19030.69|19030.69|19030.69|0
1642771630000|2022-01-21 13:27:10|19030.21|19030.21|19030.21|19030.21|19030.21|19030.21|19030.21|19030.21|0
1642771660000|2022-01-21 13:27:40|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|0
1642771680000|2022-01-21 13:28:00|19027.11|19027.11|19027.11|19027.11|19027.11|19027.11|19027.11|19027.11|0
1642771710000|2022-01-21 13:28:30|19030.21|19030.21|19030.21|19030.21|19030.21|19030.21|19030.21|19030.21|0
1642771730000|2022-01-21 13:28:50|19033.3|19033.3|19033.3|19033.3|19033.3|19033.3|19033.3|19033.3|0
1642771780000|2022-01-21 13:29:40|19035.18|19035.18|19033.9|19033.9|19035.18|19035.18|19032.62|19032.62|0
1642771790000|2022-01-21 13:29:50|19027.71|19027.71|19031.93|19031.93|19031.93|19031.93|19024.61|19024.61|0
1642771800000|2022-01-21 13:30:00|19034.5|19034.5|19035.14|19035.14|19035.14|19035.14|19034.5|19034.5|0
1642771830000|2022-01-21 13:30:30|19034.65|19034.65|19034.65|19034.65|19034.65|19034.65|19034.65|19034.65|0
1642771840000|2022-01-21 13:30:40|19034.16|19034.16|19034.16|19034.16|19034.16|19034.16|19034.16|19034.16|0
1642771850000|2022-01-21 13:30:50|19024.87|19024.87|19024.87|19024.87|19024.87|19024.87|19024.87|19024.87|0
1642771860000|2022-01-21 13:31:00|19027.97|19027.97|19027.97|19027.97|19027.97|19027.97|19027.97|19027.97|0
1642771890000|2022-01-21 13:31:30|19031.07|19031.07|19026.87|19026.87|19031.07|19031.07|19026.87|19026.87|0
1642771980000|2022-01-21 13:33:00|19029.97|19029.97|19029.97|19029.97|19029.97|19029.97|19029.97|19029.97|0
1642772010000|2022-01-21 13:33:30|19026.87|19026.87|19029.97|19029.97|19029.97|19029.97|19026.87|19026.87|0
1642772020000|2022-01-21 13:33:40|19030.61|19030.61|19031.25|19031.25|19031.25|19031.25|19030.61|19030.61|0
1642772070000|2022-01-21 13:34:30|19028.16|19028.16|19028.16|19028.16|19028.16|19028.16|19025.06|19025.06|0
1642772110000|2022-01-21 13:35:10|19025.59|19025.59|19025.59|19025.59|19025.59|19025.59|19025.59|19025.59|0
1642772190000|2022-01-21 13:36:30|19028.69|19028.69|19028.69|19028.69|19028.69|19028.69|19028.69|19028.69|0
1642772200000|2022-01-21 13:36:40|19025.59|19025.59|19031.78|19031.78|19031.78|19031.78|19025.59|19025.59|0
1642772220000|2022-01-21 13:37:00|19030.69|19030.69|19030.69|19030.69|19030.69|19030.69|19030.69|19030.69|0
1642772230000|2022-01-21 13:37:10|19031.78|19031.78|19031.78|19031.78|19031.78|19031.78|19031.78|19031.78|0
1642772240000|2022-01-21 13:37:20|19032.33|19032.33|19032.33|19032.33|19032.33|19032.33|19032.33|19032.33|0
1642772250000|2022-01-21 13:37:30|19030.69|19030.69|19032.94|19032.94|19032.94|19032.94|19030.69|19030.69|0
1642772260000|2022-01-21 13:37:40|19029.85|19029.85|19026.75|19026.75|19029.85|19029.85|19026.75|19026.75|0
1642772270000|2022-01-21 13:37:50|19029.85|19029.85|19029.85|19029.85|19029.85|19029.85|19029.85|19029.85|0
1642772280000|2022-01-21 13:38:00|19030.49|19030.49|19026.86|19026.86|19033.06|19033.06|19026.86|19026.86|0
1642772300000|2022-01-21 13:38:20|19023.77|19023.77|19023.77|19023.77|19023.77|19023.77|19023.77|19023.77|0
1642772310000|2022-01-21 13:38:30|19019.16|19019.16|19019.96|19019.96|19019.96|19019.96|19019.16|19019.16|0
1642772330000|2022-01-21 13:38:50|19016.86|19016.86|19016.31|19016.31|19016.86|19016.86|19016.31|19016.31|0
1642772360000|2022-01-21 13:39:20|19022.51|19022.51|19022.51|19022.51|19022.51|19022.51|19022.51|19022.51|0
1642772370000|2022-01-21 13:39:30|19019.41|19019.41|19019.41|19019.41|19019.41|19019.41|19019.41|19019.41|0
1642772430000|2022-01-21 13:40:30|19020.69|19020.69|19020.69|19020.69|19020.69|19020.69|19020.69|19020.69|0
1642772440000|2022-01-21 13:40:40|19019.41|19019.41|19019.41|19019.41|19019.41|19019.41|19019.41|19019.41|0
1642772460000|2022-01-21 13:41:00|19016.31|19016.31|19017.07|19017.07|19018.35|19018.35|19013.22|19013.22|0
1642772470000|2022-01-21 13:41:10|19023.26|19023.26|19029.45|19029.45|19029.45|19029.45|19017.07|19017.07|0
1642772480000|2022-01-21 13:41:20|19023.26|19023.26|19023.26|19023.26|19023.26|19023.26|19023.26|19023.26|0
1642772520000|2022-01-21 13:42:00|19029.45|19029.45|19017.07|19017.07|19029.45|19029.45|19017.07|19017.07|0
1642772570000|2022-01-21 13:42:50|19010.88|19010.88|19046.14|19046.14|19046.14|19046.14|19010.88|19010.88|0
1642772580000|2022-01-21 13:43:00|19043.05|19043.05|19043.05|19043.05|19043.05|19043.05|19043.05|19043.05|0
1642772590000|2022-01-21 13:43:10|19042.5|19042.5|19042.5|19042.5|19042.5|19042.5|19042.5|19042.5|0
1642772610000|2022-01-21 13:43:30|19045.59|19045.59|19045.59|19045.59|19045.59|19045.59|19045.59|19045.59|0
1642772620000|2022-01-21 13:43:40|19039.4|19039.4|19039.4|19039.4|19039.4|19039.4|19039.4|19039.4|0
1642772630000|2022-01-21 13:43:50|19048.69|19048.69|19045.59|19045.59|19051.79|19051.79|19045.59|19045.59|0
1642772640000|2022-01-21 13:44:00|19051.79|19051.79|19045.59|19045.59|19051.79|19051.79|19045.59|19045.59|0
1642772650000|2022-01-21 13:44:10|19047.52|19047.52|19037.63|19037.63|19053.71|19053.71|19037.63|19037.63|0
1642772660000|2022-01-21 13:44:20|19043.82|19043.82|19043.82|19043.82|19046.92|19046.92|19043.82|19043.82|0
1642772670000|2022-01-21 13:44:30|19050.02|19050.02|19050.02|19050.02|19050.02|19050.02|19050.02|19050.02|0
1642772700000|2022-01-21 13:45:00|19046.92|19046.92|19040.73|19040.73|19046.92|19046.92|19040.73|19040.73|0
1642772720000|2022-01-21 13:45:20|19043.82|19043.82|19043.82|19043.82|19043.82|19043.82|19043.82|19043.82|0
1642772730000|2022-01-21 13:45:30|19037.63|19037.63|19037.63|19037.63|19037.63|19037.63|19037.63|19037.63|0
1642772740000|2022-01-21 13:45:40|19040.73|19040.73|19040.73|19040.73|19040.73|19040.73|19040.73|19040.73|0
1642772750000|2022-01-21 13:45:50|19034.53|19034.53|19046.37|19046.37|19046.92|19046.92|19034.53|19034.53|0
1642772760000|2022-01-21 13:46:00|19048.94|19048.94|19048.75|19048.75|19048.94|19048.94|19047.65|19047.65|0
1642772770000|2022-01-21 13:46:10|19042.56|19042.56|19042.56|19042.56|19042.56|19042.56|19042.56|19042.56|0
1642772800000|2022-01-21 13:46:40|19045.66|19045.66|19045.66|19045.66|19045.66|19045.66|19045.66|19045.66|0
1642772810000|2022-01-21 13:46:50|19048.29|19048.29|19048.84|19048.84|19048.84|19048.84|19048.29|19048.29|0
1642772820000|2022-01-21 13:47:00|19050.48|19050.48|19053.87|19053.87|19053.87|19053.87|19050.48|19050.48|0
1642772830000|2022-01-21 13:47:10|19052.37|19052.37|19052.37|19052.37|19052.37|19052.37|19052.37|19052.37|0
1642772870000|2022-01-21 13:47:50|19053.01|19053.01|19054.93|19054.93|19054.93|19054.93|19053.01|19053.01|0
1642772880000|2022-01-21 13:48:00|19056.22|19056.22|19054.93|19054.93|19056.22|19056.22|19053.01|19053.01|0
1642772890000|2022-01-21 13:48:10|19056.44|19056.44|19053.17|19053.17|19059.36|19059.36|19053.17|19053.17|0
1642772910000|2022-01-21 13:48:30|19051.25|19051.25|19050.49|19050.49|19051.25|19051.25|19047.4|19047.4|0
1642772930000|2022-01-21 13:48:50|19050.01|19050.01|19048.44|19048.44|19050.01|19050.01|19048.44|19048.44|0
1642772950000|2022-01-21 13:49:10|19045.34|19045.34|19045.34|19045.34|19045.34|19045.34|19045.34|19045.34|0
1642772970000|2022-01-21 13:49:30|19051.54|19051.54|19045.34|19045.34|19051.54|19051.54|19045.34|19045.34|0
1642773000000|2022-01-21 13:50:00|19044.24|19044.24|19044.24|19044.24|19044.24|19044.24|19044.24|19044.24|0
1642773010000|2022-01-21 13:50:10|19050.44|19050.44|19047.34|19047.34|19056.63|19056.63|19047.34|19047.34|0
1642773020000|2022-01-21 13:50:20|19044.24|19044.24|19040.83|19040.83|19044.24|19044.24|19040.83|19040.83|0
1642773030000|2022-01-21 13:50:30|19040.34|19040.34|19034.15|19034.15|19040.34|19040.34|19034.15|19034.15|0
1642773050000|2022-01-21 13:50:50|19031.05|19031.05|19031.05|19031.05|19031.05|19031.05|19031.05|19031.05|0
1642773080000|2022-01-21 13:51:20|19029.13|19029.13|19022.44|19022.44|19029.13|19029.13|19022.44|19022.44|0
1642773090000|2022-01-21 13:51:30|19019.35|19019.35|19019.35|19019.35|19022.44|19022.44|19019.35|19019.35|0
1642773100000|2022-01-21 13:51:40|19018.97|19018.97|19011.27|19011.27|19018.97|19018.97|19011.27|19011.27|0
1642773120000|2022-01-21 13:52:00|19017.47|19017.47|19011.27|19011.27|19017.47|19017.47|19011.27|19011.27|0
1642773140000|2022-01-21 13:52:20|19008.18|19008.18|19008.18|19008.18|19008.18|19008.18|19008.18|19008.18|0
1642773150000|2022-01-21 13:52:30|19006.89|19006.89|19006.89|19006.89|19006.89|19006.89|19006.89|19006.89|0
1642773170000|2022-01-21 13:52:50|19017.47|19017.47|19017.47|19017.47|19017.47|19017.47|19017.47|19017.47|0
1642773180000|2022-01-21 13:53:00|19018.93|19018.93|19018.93|19018.93|19018.93|19018.93|19018.93|19018.93|0
1642773190000|2022-01-21 13:53:10|19015.83|19015.83|19015.83|19015.83|19015.83|19015.83|19015.83|19015.83|0
1642773200000|2022-01-21 13:53:20|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|0
1642773230000|2022-01-21 13:53:50|19022.03|19022.03|19022.67|19022.67|19022.67|19022.67|19022.03|19022.03|0
1642773240000|2022-01-21 13:54:00|19022.03|19022.03|19021.54|19021.54|19022.03|19022.03|19021.54|19021.54|0
1642773250000|2022-01-21 13:54:10|19018.44|19018.44|19011.76|19011.76|19018.44|19018.44|19011.76|19011.76|0
1642773260000|2022-01-21 13:54:20|19014.86|19014.86|19008.66|19008.66|19014.86|19014.86|19008.66|19008.66|0
1642773270000|2022-01-21 13:54:30|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|0
1642773280000|2022-01-21 13:54:40|19011.76|19011.76|19011.76|19011.76|19011.76|19011.76|19011.76|19011.76|0
1642773290000|2022-01-21 13:54:50|19017.95|19017.95|19021.05|19021.05|19021.05|19021.05|19017.95|19017.95|0
1642773310000|2022-01-21 13:55:10|19017.95|19017.95|19015.41|19015.41|19018.5|19018.5|19015.41|19015.41|0
1642773340000|2022-01-21 13:55:40|19017.05|19017.05|19017.05|19017.05|19017.05|19017.05|19017.05|19017.05|0
1642773350000|2022-01-21 13:55:50|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|0
1642773360000|2022-01-21 13:56:00|19029.44|19029.44|19029.44|19029.44|19029.44|19029.44|19029.44|19029.44|0
1642773390000|2022-01-21 13:56:30|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|0
1642773410000|2022-01-21 13:56:50|19027.63|19027.63|19027.63|19027.63|19027.63|19027.63|19027.63|19027.63|0
1642773420000|2022-01-21 13:57:00|19030.72|19030.72|19030.72|19030.72|19030.72|19030.72|19030.72|19030.72|0
1642773430000|2022-01-21 13:57:10|19036.92|19036.92|19036.92|19036.92|19036.92|19036.92|19036.92|19036.92|0
1642773450000|2022-01-21 13:57:30|19030.72|19030.72|19030.72|19030.72|19030.72|19030.72|19030.72|19030.72|0
1642773460000|2022-01-21 13:57:40|19027.63|19027.63|19027.63|19027.63|19027.63|19027.63|19027.63|19027.63|0
1642773520000|2022-01-21 13:58:40|19028.91|19028.91|19035.1|19035.1|19035.1|19035.1|19028.91|19028.91|0
1642773530000|2022-01-21 13:58:50|19032.01|19032.01|19032.01|19032.01|19032.01|19032.01|19032.01|19032.01|0
1642773540000|2022-01-21 13:59:00|19028.91|19028.91|19025.81|19025.81|19028.91|19028.91|19025.81|19025.81|0
1642773550000|2022-01-21 13:59:10|19021.96|19021.96|19024.53|19024.53|19024.53|19024.53|19021.96|19021.96|0
1642773560000|2022-01-21 13:59:20|19026.72|19026.72|19026.72|19026.72|19026.72|19026.72|19026.72|19026.72|0
1642773570000|2022-01-21 13:59:30|19032.92|19032.92|19029.82|19029.82|19032.92|19032.92|19029.82|19029.82|0
1642773580000|2022-01-21 13:59:40|19026.72|19026.72|19026.72|19026.72|19026.72|19026.72|19026.72|19026.72|0
1642773590000|2022-01-21 13:59:50|19027.48|19027.48|19027.1|19027.1|19027.48|19027.48|19027.1|19027.1|0
1642773610000|2022-01-21 14:00:10|19030.2|19030.2|19024|19024|19030.2|19030.2|19024|19024|0
1642773630000|2022-01-21 14:00:30|19020.91|19020.91|19020.91|19020.91|19024|19024|19020.91|19020.91|0
1642773650000|2022-01-21 14:00:50|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|0
1642773660000|2022-01-21 14:01:00|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|0
1642773670000|2022-01-21 14:01:10|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|0
1642773680000|2022-01-21 14:01:20|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|19020.91|0
1642773690000|2022-01-21 14:01:30|19017.81|19017.81|19019.31|19019.31|19019.31|19019.31|19017.81|19017.81|0
1642773730000|2022-01-21 14:02:10|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|0
1642773740000|2022-01-21 14:02:20|19010.02|19010.02|19010.02|19010.02|19010.02|19010.02|19010.02|19010.02|0
1642773760000|2022-01-21 14:02:40|19013.12|19013.12|19013.12|19013.12|19013.12|19013.12|19013.12|19013.12|0
1642773770000|2022-01-21 14:02:50|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|0
1642773780000|2022-01-21 14:03:00|19013.12|19013.12|19013.12|19013.12|19013.12|19013.12|19013.12|19013.12|0
1642773830000|2022-01-21 14:03:50|19010.02|19010.02|19012.48|19012.48|19015.58|19015.58|19009.38|19009.38|0
1642773840000|2022-01-21 14:04:00|19015.58|19015.58|19012.48|19012.48|19015.58|19015.58|19012.48|19012.48|0
1642773850000|2022-01-21 14:04:10|19003.19|19003.19|19003.19|19003.19|19003.19|19003.19|19003.19|19003.19|0
1642773860000|2022-01-21 14:04:20|19000.09|19000.09|19000.09|19000.09|19000.09|19000.09|19000.09|19000.09|0
1642773870000|2022-01-21 14:04:30|18997|18997|18997|18997|18997|18997|18997|18997|0
1642773890000|2022-01-21 14:04:50|19003.19|19003.19|19008.85|19008.85|19008.85|19008.85|19003.19|19003.19|0
1642773900000|2022-01-21 14:05:00|19002.66|19002.66|19000.74|19000.74|19002.66|19002.66|19000.74|19000.74|0
1642773920000|2022-01-21 14:05:20|19003.83|19003.83|19004.47|19004.47|19004.47|19004.47|19003.83|19003.83|0
1642773940000|2022-01-21 14:05:40|19007.57|19007.57|19007.57|19007.57|19007.57|19007.57|19007.57|19007.57|0
1642773970000|2022-01-21 14:06:10|19008.7|19008.7|19008.7|19008.7|19008.7|19008.7|19008.7|19008.7|0
1642773980000|2022-01-21 14:06:20|19005.6|19005.6|19008.24|19008.24|19011.97|19011.97|19005.6|19005.6|0
1642774000000|2022-01-21 14:06:40|19005.14|19005.14|19005.14|19005.14|19005.14|19005.14|19005.14|19005.14|0
1642774020000|2022-01-21 14:07:00|19011.33|19011.33|19011.33|19011.33|19011.33|19011.33|19011.33|19011.33|0
1642774030000|2022-01-21 14:07:10|19008.24|19008.24|19006.77|19006.77|19008.24|19008.24|19006.77|19006.77|0
1642774040000|2022-01-21 14:07:20|19009.87|19009.87|19007.32|19007.32|19009.87|19009.87|19006.77|19006.77|0
1642774050000|2022-01-21 14:07:30|19008.42|19008.42|19008.42|19008.42|19008.42|19008.42|19008.42|19008.42|0
1642774060000|2022-01-21 14:07:40|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|0
1642774070000|2022-01-21 14:07:50|19002.27|19002.27|18996.07|18996.07|19002.27|19002.27|18996.07|18996.07|0
1642774080000|2022-01-21 14:08:00|19002.27|19002.27|19004.83|19004.83|19004.83|19004.83|19002.27|19002.27|0
1642774090000|2022-01-21 14:08:10|19001.74|19001.74|19004.83|19004.83|19004.83|19004.83|19001.74|19001.74|0
1642774120000|2022-01-21 14:08:40|19005.81|19005.81|19005.81|19005.81|19005.81|19005.81|19005.81|19005.81|0
1642774130000|2022-01-21 14:08:50|19002.71|19002.71|19005.81|19005.81|19005.81|19005.81|19002.71|19002.71|0
1642774160000|2022-01-21 14:09:20|19002.71|19002.71|19002.71|19002.71|19002.71|19002.71|19002.71|19002.71|0
1642774180000|2022-01-21 14:09:40|18999.62|18999.62|18996.52|18996.52|18999.62|18999.62|18996.52|18996.52|0
1642774190000|2022-01-21 14:09:50|18995.5|18995.5|18995.5|18995.5|19001.69|19001.69|18995.5|18995.5|0
1642774200000|2022-01-21 14:10:00|18993.24|18993.24|18993.24|18993.24|18993.24|18993.24|18993.24|18993.24|0
1642774210000|2022-01-21 14:10:10|18999.44|18999.44|18996.34|18996.34|18999.44|18999.44|18996.34|18996.34|0
1642774240000|2022-01-21 14:10:40|18998.97|18998.97|18998.97|18998.97|18998.97|18998.97|18998.97|18998.97|0
1642774250000|2022-01-21 14:10:50|19002.07|19002.07|19001.69|19001.69|19002.07|19002.07|19001.69|19001.69|0
1642774260000|2022-01-21 14:11:00|18998.6|18998.6|18999.35|18999.35|18999.35|18999.35|18998.6|18998.6|0
1642774270000|2022-01-21 14:11:10|18998.6|18998.6|18998.6|18998.6|18998.6|18998.6|18998.6|18998.6|0
1642774300000|2022-01-21 14:11:40|18992.4|18992.4|18990.94|18990.94|18992.4|18992.4|18990.94|18990.94|0
1642774310000|2022-01-21 14:11:50|18987.84|18987.84|18984.54|18984.54|18987.84|18987.84|18983.04|18983.04|0
1642774340000|2022-01-21 14:12:20|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|0
1642774360000|2022-01-21 14:12:40|18974.15|18974.15|18974.15|18974.15|18974.15|18974.15|18974.15|18974.15|0
1642774380000|2022-01-21 14:13:00|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|0
1642774400000|2022-01-21 14:13:20|18985.4|18985.4|18986.68|18986.68|18986.68|18986.68|18985.4|18985.4|0
1642774410000|2022-01-21 14:13:30|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|0
1642774420000|2022-01-21 14:13:40|18989.84|18989.84|18996.04|18996.04|18996.04|18996.04|18989.84|18989.84|0
1642774430000|2022-01-21 14:13:50|18994.16|18994.16|18994.16|18994.16|18994.16|18994.16|18994.16|18994.16|0
1642774470000|2022-01-21 14:14:30|18993.18|18993.18|18993.18|18993.18|18993.18|18993.18|18993.18|18993.18|0
1642774480000|2022-01-21 14:14:40|18990.08|18990.08|18990.08|18990.08|18990.08|18990.08|18990.08|18990.08|0
1642774500000|2022-01-21 14:15:00|18986.99|18986.99|18986.99|18986.99|18986.99|18986.99|18986.99|18986.99|0
1642774510000|2022-01-21 14:15:10|18983.89|18983.89|18983.89|18983.89|18983.89|18983.89|18983.89|18983.89|0
1642774520000|2022-01-21 14:15:20|18982.76|18982.76|18982.76|18982.76|18982.76|18982.76|18982.76|18982.76|0
1642774550000|2022-01-21 14:15:50|18985.86|18985.86|18986.34|18986.34|18986.34|18986.34|18985.86|18985.86|0
1642774570000|2022-01-21 14:16:10|18989.44|18989.44|18983.25|18983.25|18989.44|18989.44|18983.25|18983.25|0
1642774670000|2022-01-21 14:17:50|18980.15|18980.15|18983.25|18983.25|18983.25|18983.25|18980.15|18980.15|0
1642774680000|2022-01-21 14:18:00|18981.96|18981.96|18983.89|18983.89|18983.89|18983.89|18981.96|18981.96|0
1642774690000|2022-01-21 14:18:10|18986.99|18986.99|18986.99|18986.99|18986.99|18986.99|18986.99|18986.99|0
1642774700000|2022-01-21 14:18:20|18983.89|18983.89|18975.55|18975.55|18986.99|18986.99|18975.55|18975.55|0
1642774710000|2022-01-21 14:18:30|18972.45|18972.45|18974.42|18974.42|18975.55|18975.55|18969.35|18969.35|0
1642774720000|2022-01-21 14:18:40|18968.23|18968.23|18968.23|18968.23|18968.23|18968.23|18968.23|18968.23|0
1642774740000|2022-01-21 14:19:00|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|0
1642774750000|2022-01-21 14:19:10|18960.11|18960.11|18960.11|18960.11|18960.11|18960.11|18960.11|18960.11|0
1642774770000|2022-01-21 14:19:30|18960.86|18960.86|18960.86|18960.86|18960.86|18960.86|18960.86|18960.86|0
1642774830000|2022-01-21 14:20:30|18962.14|18962.14|18968.98|18968.98|18968.98|18968.98|18962.14|18962.14|0
1642774870000|2022-01-21 14:21:10|18969.53|18969.53|18969.53|18969.53|18969.53|18969.53|18969.53|18969.53|0
1642774930000|2022-01-21 14:22:10|18970.08|18970.08|18970.08|18970.08|18970.08|18970.08|18970.08|18970.08|0
1642774940000|2022-01-21 14:22:20|18971.05|18971.05|18971.05|18971.05|18971.05|18971.05|18971.05|18971.05|0
1642774950000|2022-01-21 14:22:30|18970.08|18970.08|18970.08|18970.08|18970.08|18970.08|18970.08|18970.08|0
1642774960000|2022-01-21 14:22:40|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|0
1642774970000|2022-01-21 14:22:50|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|0
1642774980000|2022-01-21 14:23:00|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|0
1642774990000|2022-01-21 14:23:10|18964.37|18964.37|18963.39|18963.39|18964.37|18964.37|18963.39|18963.39|0
1642775000000|2022-01-21 14:23:20|18965.32|18965.32|18965.32|18965.32|18965.32|18965.32|18965.32|18965.32|0
1642775010000|2022-01-21 14:23:30|18968.42|18968.42|18968.42|18968.42|18968.42|18968.42|18968.42|18968.42|0
1642775030000|2022-01-21 14:23:50|18962.22|18962.22|18959.13|18959.13|18962.22|18962.22|18959.13|18959.13|0
1642775040000|2022-01-21 14:24:00|18958|18958|18951.14|18951.14|18958|18958|18951.14|18951.14|0
1642775060000|2022-01-21 14:24:20|18948.04|18948.04|18954.23|18954.23|18954.23|18954.23|18948.04|18948.04|0
1642775070000|2022-01-21 14:24:30|18951.14|18951.14|18951.14|18951.14|18951.14|18951.14|18951.14|18951.14|0
1642775080000|2022-01-21 14:24:40|18957.33|18957.33|18957.33|18957.33|18957.33|18957.33|18957.33|18957.33|0
1642775100000|2022-01-21 14:25:00|18958.08|18958.08|18961.18|18961.18|18961.18|18961.18|18958.08|18958.08|0
1642775110000|2022-01-21 14:25:10|18963.13|18963.13|18963.13|18963.13|18963.13|18963.13|18963.13|18963.13|0
1642775130000|2022-01-21 14:25:30|18960.03|18960.03|18960.03|18960.03|18960.03|18960.03|18960.03|18960.03|0
1642775150000|2022-01-21 14:25:50|18963.88|18963.88|18959.39|18959.39|18963.88|18963.88|18959.39|18959.39|0
1642775160000|2022-01-21 14:26:00|18961.32|18961.32|18961.32|18961.32|18961.32|18961.32|18961.32|18961.32|0
1642775170000|2022-01-21 14:26:10|18958.22|18958.22|18958.22|18958.22|18958.22|18958.22|18958.22|18958.22|0
1642775190000|2022-01-21 14:26:30|18960.79|18960.79|18960.79|18960.79|18960.79|18960.79|18960.79|18960.79|0
1642775220000|2022-01-21 14:27:00|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|18966.98|0
1642775230000|2022-01-21 14:27:10|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|18963.88|0
1642775240000|2022-01-21 14:27:20|18965.81|18965.81|18969.55|18969.55|18969.55|18969.55|18965.81|18965.81|0
1642775250000|2022-01-21 14:27:30|18969|18969|18967.9|18967.9|18969|18969|18967.9|18967.9|0
1642775260000|2022-01-21 14:27:40|18964.8|18964.8|18964.8|18964.8|18964.8|18964.8|18964.8|18964.8|0
1642775270000|2022-01-21 14:27:50|18971|18971|18974.74|18974.74|18974.74|18974.74|18971|18971|0
1642775280000|2022-01-21 14:28:00|18972.17|18972.17|18972.92|18972.92|18972.92|18972.92|18969.07|18969.07|0
1642775290000|2022-01-21 14:28:10|18969.83|18969.83|18969.83|18969.83|18969.83|18969.83|18969.83|18969.83|0
1642775300000|2022-01-21 14:28:20|18969.18|18969.18|18965.33|18965.33|18969.18|18969.18|18965.33|18965.33|0
1642775310000|2022-01-21 14:28:30|18967.9|18967.9|18969.83|18969.83|18969.83|18969.83|18967.9|18967.9|0
1642775320000|2022-01-21 14:28:40|18966.73|18966.73|18966.73|18966.73|18969.83|18969.83|18966.73|18966.73|0
1642775340000|2022-01-21 14:29:00|18969.83|18969.83|18968.43|18968.43|18969.83|18969.83|18962.13|18962.13|0
1642775350000|2022-01-21 14:29:10|18962.24|18962.24|18956.57|18956.57|18962.24|18962.24|18956.57|18956.57|0
1642775380000|2022-01-21 14:29:40|18959.78|18959.78|18959.78|18959.78|18959.78|18959.78|18959.78|18959.78|0
1642775390000|2022-01-21 14:29:50|18960.91|18960.91|18968.7|18968.7|18968.7|18968.7|18959.41|18959.41|0
1642775400000|2022-01-21 14:30:00|18984.78|18984.78|18984.78|18984.78|18984.78|18984.78|18984.78|18984.78|0
1642775410000|2022-01-21 14:30:10|18981.69|18981.69|18978.59|18978.59|18981.69|18981.69|18978.59|18978.59|0
1642775430000|2022-01-21 14:30:30|18980.51|18980.51|18984.71|18984.71|18986.71|18986.71|18980.51|18980.51|0
1642775440000|2022-01-21 14:30:40|18984.16|18984.16|18976.46|18976.46|18984.16|18984.16|18976.46|18976.46|0
1642775450000|2022-01-21 14:30:50|18977.1|18977.1|18976.99|18976.99|18978.27|18978.27|18976.35|18976.35|0
1642775470000|2022-01-21 14:31:10|18970.8|18970.8|18969.51|18969.51|18970.8|18970.8|18969.51|18969.51|0
1642775480000|2022-01-21 14:31:20|18968.97|18968.97|18949.23|18949.23|18968.97|18968.97|18949.23|18949.23|0
1642775490000|2022-01-21 14:31:30|18955.43|18955.43|18955.43|18955.43|18958.52|18958.52|18955.43|18955.43|0
1642775500000|2022-01-21 14:31:40|18960.56|18960.56|18960.56|18960.56|18960.56|18960.56|18960.56|18960.56|0
1642775510000|2022-01-21 14:31:50|18957.46|18957.46|18962.03|18962.03|18965.12|18965.12|18957.46|18957.46|0
1642775520000|2022-01-21 14:32:00|18965.23|18965.23|18962.03|18962.03|18965.23|18965.23|18962.03|18962.03|0
1642775530000|2022-01-21 14:32:10|18962.67|18962.67|18960.71|18960.71|18962.67|18962.67|18960.71|18960.71|0
1642775540000|2022-01-21 14:32:20|18957.62|18957.62|18957.62|18957.62|18957.62|18957.62|18957.62|18957.62|0
1642775550000|2022-01-21 14:32:30|18957.13|18957.13|18957.13|18957.13|18957.13|18957.13|18957.13|18957.13|0
1642775600000|2022-01-21 14:33:20|18969.52|18969.52|18961.36|18961.36|18969.52|18969.52|18961.36|18961.36|0
1642775610000|2022-01-21 14:33:30|18964.45|18964.45|18964.45|18964.45|18964.45|18964.45|18964.45|18964.45|0
1642775630000|2022-01-21 14:33:50|18961.25|18961.25|18960.12|18960.12|18961.25|18961.25|18960.12|18960.12|0
1642775650000|2022-01-21 14:34:10|18962.04|18962.04|18962.04|18962.04|18962.04|18962.04|18962.04|18962.04|0
1642775660000|2022-01-21 14:34:20|18962.68|18962.68|18973.35|18973.35|18974.23|18974.23|18962.68|18962.68|0
1642775670000|2022-01-21 14:34:30|18972.38|18972.38|18972.38|18972.38|18972.38|18972.38|18972.38|18972.38|0
1642775680000|2022-01-21 14:34:40|18969.28|18969.28|18974.26|18974.26|18974.26|18974.26|18969.28|18969.28|0
1642775690000|2022-01-21 14:34:50|18973.88|18973.88|18976.85|18976.85|18977.34|18977.34|18973.88|18973.88|0
1642775700000|2022-01-21 14:35:00|18976.47|18976.47|18976.47|18976.47|18976.47|18976.47|18976.47|18976.47|0
1642775710000|2022-01-21 14:35:10|18978.73|18978.73|18978.73|18978.73|18978.73|18978.73|18975.63|18975.63|0
1642775720000|2022-01-21 14:35:20|18975.63|18975.63|18975.63|18975.63|18975.63|18975.63|18975.63|18975.63|0
1642775740000|2022-01-21 14:35:40|18975.26|18975.26|18981.45|18981.45|18981.45|18981.45|18975.26|18975.26|0
1642775750000|2022-01-21 14:35:50|18984.55|18984.55|18998.89|18998.89|18998.89|18998.89|18984.55|18984.55|0
1642775760000|2022-01-21 14:36:00|18989.6|18989.6|18989.6|18989.6|18989.6|18989.6|18989.6|18989.6|0
1642775780000|2022-01-21 14:36:20|18989.22|18989.22|18987.71|18987.71|18990.81|18990.81|18987.71|18987.71|0
1642775810000|2022-01-21 14:36:50|18993.91|18993.91|18990.81|18990.81|18993.91|18993.91|18990.81|18990.81|0
1642775840000|2022-01-21 14:37:20|18987.71|18987.71|18997.54|18997.54|18997.54|18997.54|18985.68|18985.68|0
1642775850000|2022-01-21 14:37:30|18998.63|18998.63|19001.73|19001.73|19001.73|19001.73|18998.63|18998.63|0
1642775860000|2022-01-21 14:37:40|19002.37|19002.37|18999.27|18999.27|19002.37|19002.37|18999.27|18999.27|0
1642775890000|2022-01-21 14:38:10|19002.37|19002.37|19003.99|19003.99|19003.99|19003.99|19002.37|19002.37|0
1642775910000|2022-01-21 14:38:30|19007.09|19007.09|19007.63|19007.63|19010.18|19010.18|19007.09|19007.09|0
1642775920000|2022-01-21 14:38:40|19020.02|19020.02|19030.09|19030.09|19030.09|19030.09|19020.02|19020.02|0
1642775930000|2022-01-21 14:38:50|19026.99|19026.99|19025.82|19025.82|19028.92|19028.92|19025.82|19025.82|0
1642775940000|2022-01-21 14:39:00|19026.46|19026.46|19032.77|19032.77|19032.77|19032.77|19026.46|19026.46|0
1642775950000|2022-01-21 14:39:10|19035.87|19035.87|19035.22|19035.22|19035.87|19035.87|19034.58|19034.58|0
1642775960000|2022-01-21 14:39:20|19037.15|19037.15|19043.34|19043.34|19043.34|19043.34|19037.15|19037.15|0
1642775970000|2022-01-21 14:39:30|19040.25|19040.25|19040.73|19040.73|19040.73|19040.73|19040.25|19040.25|0
1642775980000|2022-01-21 14:39:40|19038.17|19038.17|19040.09|19040.09|19040.09|19040.09|19038.17|19038.17|0
1642775990000|2022-01-21 14:39:50|19043.3|19043.3|19039.12|19039.12|19043.3|19043.3|19038.74|19038.74|0
1642776000000|2022-01-21 14:40:00|19038.74|19038.74|19037.64|19037.64|19038.74|19038.74|19037.64|19037.64|0
1642776010000|2022-01-21 14:40:10|19037.09|19037.09|19030.94|19030.94|19037.09|19037.09|19028.22|19028.22|0
1642776020000|2022-01-21 14:40:20|19027.85|19027.85|19027.85|19027.85|19027.85|19027.85|19027.85|19027.85|0
1642776030000|2022-01-21 14:40:30|19011.76|19011.76|19008.22|19008.22|19011.76|19011.76|19008.22|19008.22|0
1642776040000|2022-01-21 14:40:40|19006.02|19006.02|19006.02|19006.02|19006.02|19006.02|19006.02|19006.02|0
1642776060000|2022-01-21 14:41:00|19004.93|19004.93|18985.72|18985.72|19004.93|19004.93|18985.72|18985.72|0
1642776070000|2022-01-21 14:41:10|18982.62|18982.62|18988.82|18988.82|18988.82|18988.82|18982.62|18982.62|0
1642776080000|2022-01-21 14:41:20|18991.91|18991.91|18989.95|18989.95|18996.14|18996.14|18989.95|18989.95|0
1642776090000|2022-01-21 14:41:30|18993.04|18993.04|18989.95|18989.95|18993.04|18993.04|18986.85|18986.85|0
1642776100000|2022-01-21 14:41:40|18989.4|18989.4|18989.4|18989.4|18989.4|18989.4|18989.4|18989.4|0
1642776110000|2022-01-21 14:41:50|18986.3|18986.3|18986.3|18986.3|18986.3|18986.3|18986.3|18986.3|0
1642776130000|2022-01-21 14:42:10|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|18986.85|0
1642776150000|2022-01-21 14:42:30|18986.47|18986.47|18984.59|18984.59|18986.47|18986.47|18984.59|18984.59|0
1642776190000|2022-01-21 14:43:10|18983.62|18983.62|18983.62|18983.62|18983.62|18983.62|18983.62|18983.62|0
1642776200000|2022-01-21 14:43:20|18983.13|18983.13|18983.13|18983.13|18983.13|18983.13|18983.13|18983.13|0
1642776210000|2022-01-21 14:43:30|18976.18|18976.18|18977.46|18977.46|18977.46|18977.46|18976.18|18976.18|0
1642776220000|2022-01-21 14:43:40|18974.37|18974.37|18975.65|18975.65|18975.65|18975.65|18974.37|18974.37|0
1642776230000|2022-01-21 14:43:50|18981.84|18981.84|18984.94|18984.94|18984.94|18984.94|18981.84|18981.84|0
1642776240000|2022-01-21 14:44:00|18981.84|18981.84|18988.04|18988.04|18988.04|18988.04|18981.84|18981.84|0
1642776260000|2022-01-21 14:44:20|18988.59|18988.59|18988.1|18988.1|18988.59|18988.59|18988.1|18988.1|0
1642776280000|2022-01-21 14:44:40|18985|18985|18983.9|18983.9|18985|18985|18983.9|18983.9|0
1642776300000|2022-01-21 14:45:00|18982.44|18982.44|18980.49|18980.49|18982.44|18982.44|18980.49|18980.49|0
1642776330000|2022-01-21 14:45:30|18982.41|18982.41|18982.41|18982.41|18982.41|18982.41|18982.41|18982.41|0
1642776340000|2022-01-21 14:45:40|18983.88|18983.88|18997.55|18997.55|18997.55|18997.55|18983.88|18983.88|0
1642776350000|2022-01-21 14:45:50|18994.45|18994.45|18991.88|18991.88|18995.09|18995.09|18991.88|18991.88|0
1642776360000|2022-01-21 14:46:00|18994.45|18994.45|18991.35|18991.35|18994.45|18994.45|18991.35|18991.35|0
1642776370000|2022-01-21 14:46:10|18994.45|18994.45|18994.45|18994.45|18994.45|18994.45|18994.45|18994.45|0
1642776380000|2022-01-21 14:46:20|18993.9|18993.9|18997.49|18997.49|18998.46|18998.46|18993.9|18993.9|0
1642776410000|2022-01-21 14:46:50|18998.99|18998.99|18999.16|18999.16|18999.54|18999.54|18998.99|18998.99|0
1642776430000|2022-01-21 14:47:10|19002.26|19002.26|19002.26|19002.26|19005.36|19005.36|19002.26|19002.26|0
1642776440000|2022-01-21 14:47:20|19000.34|19000.34|19002.26|19002.26|19002.26|19002.26|19000.34|19000.34|0
1642776480000|2022-01-21 14:48:00|19003.39|19003.39|19003.39|19003.39|19003.39|19003.39|19003.39|19003.39|0
1642776490000|2022-01-21 14:48:10|19001.47|19001.47|19004.03|19004.03|19004.03|19004.03|19001.47|19001.47|0
1642776500000|2022-01-21 14:48:20|19005.32|19005.32|18999.12|18999.12|19005.32|19005.32|18999.12|18999.12|0
1642776510000|2022-01-21 14:48:30|18999.87|18999.87|19004.48|19004.48|19004.48|19004.48|18999.87|18999.87|0
1642776520000|2022-01-21 14:48:40|18999.98|18999.98|18999.98|18999.98|18999.98|18999.98|18999.98|18999.98|0
1642776530000|2022-01-21 14:48:50|19002.55|19002.55|19003.19|19003.19|19003.19|19003.19|19002.55|19002.55|0
1642776550000|2022-01-21 14:49:10|18999.34|18999.34|18999.98|18999.98|18999.98|18999.98|18999.34|18999.34|0
1642776560000|2022-01-21 14:49:20|19000.63|19000.63|18996.4|18996.4|19000.63|19000.63|18995.27|18995.27|0
1642776580000|2022-01-21 14:49:40|18999.5|18999.5|18996.4|18996.4|18999.5|18999.5|18996.4|18996.4|0
1642776600000|2022-01-21 14:50:00|18999.5|18999.5|18999.5|18999.5|18999.5|18999.5|18999.5|18999.5|0
1642776610000|2022-01-21 14:50:10|19000.14|19000.14|19004.33|19004.33|19004.33|19004.33|19000.14|19000.14|0
1642776620000|2022-01-21 14:50:20|19004.97|19004.97|19001.88|19001.88|19004.97|19004.97|19001.88|19001.88|0
1642776640000|2022-01-21 14:50:40|18998.78|18998.78|19005.68|19005.68|19005.68|19005.68|18993.76|18993.76|0
1642776650000|2022-01-21 14:50:50|19002.59|19002.59|18999.47|18999.47|19002.59|19002.59|18999.47|18999.47|0
1642776660000|2022-01-21 14:51:00|18996.37|18996.37|18995.89|18995.89|18996.86|18996.86|18995.89|18995.89|0
1642776670000|2022-01-21 14:51:10|18994.38|18994.38|18994.38|18994.38|18994.38|18994.38|18994.38|18994.38|0
1642776690000|2022-01-21 14:51:30|18993.1|18993.1|18993.1|18993.1|18993.1|18993.1|18993.1|18993.1|0
1642776700000|2022-01-21 14:51:40|18996.2|18996.2|18996.2|18996.2|18996.2|18996.2|18996.2|18996.2|0
1642776710000|2022-01-21 14:51:50|18993.1|18993.1|18993.74|18993.74|18993.74|18993.74|18993.1|18993.1|0
1642776720000|2022-01-21 14:52:00|18992.99|18992.99|18988.76|18988.76|18992.99|18992.99|18988.76|18988.76|0
1642776730000|2022-01-21 14:52:10|18987.3|18987.3|18981.1|18981.1|18987.3|18987.3|18981.1|18981.1|0
1642776740000|2022-01-21 14:52:20|18987.3|18987.3|18984.4|18984.4|18987.3|18987.3|18984.4|18984.4|0
1642776750000|2022-01-21 14:52:30|18985.04|18985.04|18985.04|18985.04|18985.04|18985.04|18985.04|18985.04|0
1642776760000|2022-01-21 14:52:40|18981.94|18981.94|18981.94|18981.94|18981.94|18981.94|18981.94|18981.94|0
1642776770000|2022-01-21 14:52:50|18978.85|18978.85|18978.85|18978.85|18978.85|18978.85|18978.85|18978.85|0
1642776790000|2022-01-21 14:53:10|18981.94|18981.94|18980.85|18980.85|18981.94|18981.94|18980.85|18980.85|0
1642776800000|2022-01-21 14:53:20|18977.75|18977.75|18974.65|18974.65|18977.75|18977.75|18974.65|18974.65|0
1642776810000|2022-01-21 14:53:30|18971.56|18971.56|18973.44|18973.44|18973.44|18973.44|18971.56|18971.56|0
1642776830000|2022-01-21 14:53:50|18976.53|18976.53|18984.23|18984.23|18984.23|18984.23|18974.94|18974.94|0
1642776850000|2022-01-21 14:54:10|18982.73|18982.73|18979.25|18979.25|18982.73|18982.73|18979.25|18979.25|0
1642776890000|2022-01-21 14:54:50|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|0
1642776910000|2022-01-21 14:55:10|18976.16|18976.16|18974.87|18974.87|18976.16|18976.16|18974.87|18974.87|0
1642776920000|2022-01-21 14:55:20|18973.59|18973.59|18960.69|18960.69|18973.59|18973.59|18960.69|18960.69|0
1642776930000|2022-01-21 14:55:30|18958.43|18958.43|18961.53|18961.53|18961.53|18961.53|18955.34|18955.34|0
1642776950000|2022-01-21 14:55:50|18958.43|18958.43|18958.43|18958.43|18958.43|18958.43|18958.43|18958.43|0
1642776970000|2022-01-21 14:56:10|18957.46|18957.46|18957.46|18957.46|18957.46|18957.46|18957.46|18957.46|0
1642776980000|2022-01-21 14:56:20|18956.48|18956.48|18956.48|18956.48|18956.48|18956.48|18956.48|18956.48|0
1642776990000|2022-01-21 14:56:30|18953.92|18953.92|18953.39|18953.39|18959.58|18959.58|18953.39|18953.39|0
1642777000000|2022-01-21 14:56:40|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|0
1642777010000|2022-01-21 14:56:50|18960.13|18960.13|18960.77|18960.77|18960.77|18960.77|18960.13|18960.13|0
1642777020000|2022-01-21 14:57:00|18957.67|18957.67|18957.67|18957.67|18957.67|18957.67|18957.67|18957.67|0
1642777070000|2022-01-21 14:57:50|18960.77|18960.77|18960.77|18960.77|18960.77|18960.77|18960.77|18960.77|0
1642777080000|2022-01-21 14:58:00|18961.41|18961.41|18960.77|18960.77|18962.05|18962.05|18960.77|18960.77|0
1642777090000|2022-01-21 14:58:10|18957.67|18957.67|18960.39|18960.39|18960.39|18960.39|18957.3|18957.3|0
1642777100000|2022-01-21 14:58:20|18957.3|18957.3|18957.3|18957.3|18957.3|18957.3|18957.3|18957.3|0
1642777110000|2022-01-21 14:58:30|18954.2|18954.2|18942.34|18942.34|18954.2|18954.2|18942.34|18942.34|0
1642777120000|2022-01-21 14:58:40|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|0
1642777140000|2022-01-21 14:59:00|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|0
1642777160000|2022-01-21 14:59:20|18935.02|18935.02|18931.38|18931.38|18935.02|18935.02|18931.38|18931.38|0
1642777170000|2022-01-21 14:59:30|18928.28|18928.28|18928.28|18928.28|18928.28|18928.28|18928.28|18928.28|0
1642777180000|2022-01-21 14:59:40|18926.77|18926.77|18926.77|18926.77|18926.77|18926.77|18926.77|18926.77|0
1642777190000|2022-01-21 14:59:50|18926.13|18926.13|18925.49|18925.49|18926.13|18926.13|18925.49|18925.49|0
1642777200000|2022-01-21 15:00:00|18928.59|18928.59|18928.59|18928.59|18928.59|18928.59|18928.59|18928.59|0
1642777210000|2022-01-21 15:00:10|18929.07|18929.07|18929.19|18929.19|18932.28|18932.28|18929.07|18929.07|0
1642777220000|2022-01-21 15:00:20|18926.09|18926.09|18926.09|18926.09|18929.19|18929.19|18926.09|18926.09|0
1642777230000|2022-01-21 15:00:30|18926.47|18926.47|18926.47|18926.47|18926.47|18926.47|18926.47|18926.47|0
1642777240000|2022-01-21 15:00:40|18923.37|18923.37|18919.18|18919.18|18923.37|18923.37|18919.18|18919.18|0
1642777250000|2022-01-21 15:00:50|18918.2|18918.2|18901.57|18901.57|18918.2|18918.2|18901.57|18901.57|0
1642777260000|2022-01-21 15:01:00|18900.28|18900.28|18899.92|18899.92|18901.57|18901.57|18899.92|18899.92|0
1642777270000|2022-01-21 15:01:10|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|0
1642777280000|2022-01-21 15:01:20|18890.63|18890.63|18890.63|18890.63|18890.63|18890.63|18890.63|18890.63|0
1642777300000|2022-01-21 15:01:40|18888.44|18888.44|18899.92|18899.92|18899.92|18899.92|18888.44|18888.44|0
1642777310000|2022-01-21 15:01:50|18896.82|18896.82|18899.92|18899.92|18899.92|18899.92|18896.82|18896.82|0
1642777320000|2022-01-21 15:02:00|18896.82|18896.82|18896.82|18896.82|18896.82|18896.82|18896.82|18896.82|0
1642777330000|2022-01-21 15:02:10|18897.37|18897.37|18897.92|18897.92|18897.92|18897.92|18897.37|18897.37|0
1642777350000|2022-01-21 15:02:30|18904.11|18904.11|18908.49|18908.49|18908.49|18908.49|18904.11|18904.11|0
1642777360000|2022-01-21 15:02:40|18905.4|18905.4|18905.4|18905.4|18905.4|18905.4|18905.4|18905.4|0
1642777370000|2022-01-21 15:02:50|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|0
1642777390000|2022-01-21 15:03:10|18898.45|18898.45|18891.5|18891.5|18898.45|18898.45|18891.5|18891.5|0
1642777400000|2022-01-21 15:03:20|18890.41|18890.41|18887.31|18887.31|18890.41|18890.41|18887.31|18887.31|0
1642777430000|2022-01-21 15:03:50|18890.41|18890.41|18890.41|18890.41|18890.41|18890.41|18890.41|18890.41|0
1642777440000|2022-01-21 15:04:00|18893.5|18893.5|18893.5|18893.5|18893.5|18893.5|18893.5|18893.5|0
1642777450000|2022-01-21 15:04:10|18897.35|18897.35|18894.26|18894.26|18897.35|18897.35|18894.26|18894.26|0
1642777460000|2022-01-21 15:04:20|18894.9|18894.9|18888.71|18888.71|18894.9|18894.9|18888.71|18888.71|0
1642777500000|2022-01-21 15:05:00|18894.9|18894.9|18898|18898|18898|18898|18894.9|18894.9|0
1642777550000|2022-01-21 15:05:50|18898.48|18898.48|18894.9|18894.9|18898.48|18898.48|18892.29|18892.29|0
1642777560000|2022-01-21 15:06:00|18891.8|18891.8|18891.67|18891.67|18893.92|18893.92|18890.83|18890.83|0
1642777570000|2022-01-21 15:06:10|18888.57|18888.57|18888.57|18888.57|18891.67|18891.67|18888.57|18888.57|0
1642777580000|2022-01-21 15:06:20|18885.47|18885.47|18883.52|18883.52|18885.47|18885.47|18883.52|18883.52|0
1642777590000|2022-01-21 15:06:30|18883.03|18883.03|18880.42|18880.42|18883.52|18883.52|18880.42|18880.42|0
1642777600000|2022-01-21 15:06:40|18877.33|18877.33|18877.33|18877.33|18877.33|18877.33|18874.23|18874.23|0
1642777610000|2022-01-21 15:06:50|18880.42|18880.42|18877.33|18877.33|18880.42|18880.42|18877.33|18877.33|0
1642777620000|2022-01-21 15:07:00|18876.35|18876.35|18873.25|18873.25|18876.35|18876.35|18873.25|18873.25|0
1642777630000|2022-01-21 15:07:10|18876.35|18876.35|18879.45|18879.45|18879.45|18879.45|18876.35|18876.35|0
1642777640000|2022-01-21 15:07:20|18876.35|18876.35|18876.35|18876.35|18876.35|18876.35|18873.25|18873.25|0
1642777650000|2022-01-21 15:07:30|18875.25|18875.25|18875.25|18875.25|18875.25|18875.25|18875.25|18875.25|0
1642777670000|2022-01-21 15:07:50|18878.35|18878.35|18878.35|18878.35|18878.35|18878.35|18878.35|18878.35|0
1642777690000|2022-01-21 15:08:10|18875.25|18875.25|18875.25|18875.25|18875.25|18875.25|18875.25|18875.25|0
1642777700000|2022-01-21 15:08:20|18866.98|18866.98|18865.88|18865.88|18866.98|18866.98|18865.88|18865.88|0
1642777710000|2022-01-21 15:08:30|18868.97|18868.97|18868.97|18868.97|18868.97|18868.97|18868.97|18868.97|0
1642777730000|2022-01-21 15:08:50|18866.41|18866.41|18865.12|18865.12|18866.41|18866.41|18865.12|18865.12|0
1642777740000|2022-01-21 15:09:00|18867.38|18867.38|18869.26|18869.26|18869.26|18869.26|18867.38|18867.38|0
1642777750000|2022-01-21 15:09:10|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|0
1642777760000|2022-01-21 15:09:20|18863.82|18863.82|18863.82|18863.82|18863.82|18863.82|18863.82|18863.82|0
1642777790000|2022-01-21 15:09:50|18862.54|18862.54|18862.54|18862.54|18862.54|18862.54|18862.54|18862.54|0
1642777800000|2022-01-21 15:10:00|18856.35|18856.35|18852.69|18852.69|18856.35|18856.35|18851.94|18851.94|0
1642777810000|2022-01-21 15:10:10|18850.81|18850.81|18848.71|18848.71|18850.81|18850.81|18848.71|18848.71|0
1642777820000|2022-01-21 15:10:20|18851.8|18851.8|18845.61|18845.61|18851.8|18851.8|18845.61|18845.61|0
1642777830000|2022-01-21 15:10:30|18851.8|18851.8|18848.71|18848.71|18851.8|18851.8|18848.71|18848.71|0
1642777850000|2022-01-21 15:10:50|18845.96|18845.96|18839.77|18839.77|18845.96|18845.96|18839.77|18839.77|0
1642777860000|2022-01-21 15:11:00|18841.28|18841.28|18841.28|18841.28|18841.28|18841.28|18835.08|18835.08|0
1642777870000|2022-01-21 15:11:10|18844.37|18844.37|18845.35|18845.35|18845.35|18845.35|18844.37|18844.37|0
1642777890000|2022-01-21 15:11:30|18847.54|18847.54|18847.54|18847.54|18847.54|18847.54|18847.54|18847.54|0
1642777920000|2022-01-21 15:12:00|18846.99|18846.99|18840.43|18840.43|18846.99|18846.99|18840.43|18840.43|0
1642777930000|2022-01-21 15:12:10|18837.33|18837.33|18837.33|18837.33|18837.33|18837.33|18837.33|18837.33|0
1642777950000|2022-01-21 15:12:30|18839.21|18839.21|18843.44|18843.44|18843.44|18843.44|18839.21|18839.21|0
1642777970000|2022-01-21 15:12:50|18840.34|18840.34|18839.96|18839.96|18840.34|18840.34|18839.96|18839.96|0
1642777980000|2022-01-21 15:13:00|18836.87|18836.87|18836.87|18836.87|18836.87|18836.87|18836.87|18836.87|0
1642778000000|2022-01-21 15:13:20|18834.43|18834.43|18836.38|18836.38|18836.38|18836.38|18834.43|18834.43|0
1642778010000|2022-01-21 15:13:30|18837.35|18837.35|18837.35|18837.35|18837.35|18837.35|18837.35|18837.35|0
1642778040000|2022-01-21 15:14:00|18834.79|18834.79|18836.29|18836.29|18836.29|18836.29|18834.79|18834.79|0
1642778050000|2022-01-21 15:14:10|18833.2|18833.2|18830.1|18830.1|18833.2|18833.2|18830.1|18830.1|0
1642778060000|2022-01-21 15:14:20|18827|18827|18827|18827|18827|18827|18827|18827|0
1642778070000|2022-01-21 15:14:30|18825.87|18825.87|18832.07|18832.07|18832.07|18832.07|18825.87|18825.87|0
1642778080000|2022-01-21 15:14:40|18833.99|18833.99|18837.09|18837.09|18837.09|18837.09|18833.99|18833.99|0
1642778090000|2022-01-21 15:14:50|18840.19|18840.19|18840.19|18840.19|18840.19|18840.19|18840.19|18840.19|0
1642778100000|2022-01-21 15:15:00|18837.09|18837.09|18833.99|18833.99|18837.09|18837.09|18833.99|18833.99|0
1642778110000|2022-01-21 15:15:10|18834.97|18834.97|18841.16|18841.16|18841.16|18841.16|18834.97|18834.97|0
1642778120000|2022-01-21 15:15:20|18844.26|18844.26|18845.73|18845.73|18845.73|18845.73|18844.26|18844.26|0
1642778130000|2022-01-21 15:15:30|18846.86|18846.86|18846.86|18846.86|18846.86|18846.86|18846.86|18846.86|0
1642778140000|2022-01-21 15:15:40|18849.95|18849.95|18835.15|18835.15|18851.24|18851.24|18835.15|18835.15|0
1642778150000|2022-01-21 15:15:50|18832.05|18832.05|18835.15|18835.15|18835.15|18835.15|18832.05|18832.05|0
1642778170000|2022-01-21 15:16:10|18828.73|18828.73|18825.42|18825.42|18828.73|18828.73|18818.69|18818.69|0
1642778180000|2022-01-21 15:16:20|18822.32|18822.32|18822.32|18822.32|18822.32|18822.32|18822.32|18822.32|0
1642778190000|2022-01-21 15:16:30|18824.2|18824.2|18824.2|18824.2|18824.2|18824.2|18824.2|18824.2|0
1642778200000|2022-01-21 15:16:40|18830.39|18830.39|18830.39|18830.39|18830.39|18830.39|18830.39|18830.39|0
1642778210000|2022-01-21 15:16:50|18829.11|18829.11|18837.1|18837.1|18837.1|18837.1|18829.11|18829.11|0
1642778230000|2022-01-21 15:17:10|18834|18834|18834|18834|18834|18834|18834|18834|0
1642778240000|2022-01-21 15:17:20|18830.8|18830.8|18830.8|18830.8|18830.8|18830.8|18830.8|18830.8|0
1642778250000|2022-01-21 15:17:30|18832.72|18832.72|18832.72|18832.72|18832.72|18832.72|18832.72|18832.72|0
1642778260000|2022-01-21 15:17:40|18833.7|18833.7|18833.7|18833.7|18833.7|18833.7|18833.7|18833.7|0
1642778270000|2022-01-21 15:17:50|18832.23|18832.23|18832.72|18832.72|18832.72|18832.72|18832.23|18832.23|0
1642778320000|2022-01-21 15:18:40|18816.64|18816.64|18816.64|18816.64|18816.64|18816.64|18816.64|18816.64|0
1642778330000|2022-01-21 15:18:50|18818.14|18818.14|18803.98|18803.98|18818.14|18818.14|18802.06|18802.06|0
1642778340000|2022-01-21 15:19:00|18806.61|18806.61|18806.61|18806.61|18806.61|18806.61|18806.61|18806.61|0
1642778350000|2022-01-21 15:19:10|18805.64|18805.64|18805.64|18805.64|18805.64|18805.64|18805.64|18805.64|0
1642778360000|2022-01-21 15:19:20|18806.74|18806.74|18806.74|18806.74|18806.74|18806.74|18806.74|18806.74|0
1642778370000|2022-01-21 15:19:30|18806.25|18806.25|18822.33|18822.33|18822.33|18822.33|18806.25|18806.25|0
1642778390000|2022-01-21 15:19:50|18818.11|18818.11|18818.11|18818.11|18818.11|18818.11|18818.11|18818.11|0
1642778400000|2022-01-21 15:20:00|18818.86|18818.86|18818.86|18818.86|18818.86|18818.86|18818.86|18818.86|0
1642778410000|2022-01-21 15:20:10|18820.74|18820.74|18820.25|18820.25|18820.74|18820.74|18820.25|18820.25|0
1642778420000|2022-01-21 15:20:20|18815.12|18815.12|18812.02|18812.02|18815.12|18815.12|18812.02|18812.02|0
1642778430000|2022-01-21 15:20:30|18795.94|18795.94|18794.13|18794.13|18795.94|18795.94|18792.84|18792.84|0
1642778440000|2022-01-21 15:20:40|18793.03|18793.03|18793.03|18793.03|18793.03|18793.03|18793.03|18793.03|0
1642778450000|2022-01-21 15:20:50|18793.52|18793.52|18793.52|18793.52|18793.52|18793.52|18793.52|18793.52|0
1642778460000|2022-01-21 15:21:00|18790.95|18790.95|18793.52|18793.52|18793.52|18793.52|18790.95|18790.95|0
1642778470000|2022-01-21 15:21:10|18796.61|18796.61|18799.71|18799.71|18799.71|18799.71|18796.61|18796.61|0
1642778480000|2022-01-21 15:21:20|18799.33|18799.33|18800.99|18800.99|18800.99|18800.99|18798.58|18798.58|0
1642778490000|2022-01-21 15:21:30|18800.44|18800.44|18800.44|18800.44|18800.44|18800.44|18800.44|18800.44|0
1642778520000|2022-01-21 15:22:00|18799.69|18799.69|18799.69|18799.69|18799.69|18799.69|18799.69|18799.69|0
1642778530000|2022-01-21 15:22:10|18799.05|18799.05|18799.69|18799.69|18799.69|18799.69|18799.05|18799.05|0
1642778540000|2022-01-21 15:22:20|18802.79|18802.79|18802.79|18802.79|18802.79|18802.79|18802.79|18802.79|0
1642778550000|2022-01-21 15:22:30|18804.07|18804.07|18804.74|18804.74|18805.17|18805.17|18804.07|18804.07|0
1642778570000|2022-01-21 15:22:50|18800.89|18800.89|18800.89|18800.89|18800.89|18800.89|18800.89|18800.89|0
1642778580000|2022-01-21 15:23:00|18799.79|18799.79|18796.7|18796.7|18799.79|18799.79|18793.6|18793.6|0
1642778590000|2022-01-21 15:23:10|18797.07|18797.07|18795.9|18795.9|18797.07|18797.07|18793.98|18793.98|0
1642778600000|2022-01-21 15:23:20|18796.65|18796.65|18800.42|18800.42|18800.42|18800.42|18796.65|18796.65|0
1642778610000|2022-01-21 15:23:30|18800.79|18800.79|18801.17|18801.17|18801.17|18801.17|18800.79|18800.79|0
1642778620000|2022-01-21 15:23:40|18798.91|18798.91|18800.1|18800.1|18800.59|18800.59|18798.91|18798.91|0
1642778630000|2022-01-21 15:23:50|18799.61|18799.61|18799.61|18799.61|18799.61|18799.61|18799.61|18799.61|0
1642778660000|2022-01-21 15:24:20|18800.26|18800.26|18800.26|18800.26|18800.26|18800.26|18800.26|18800.26|0
1642778670000|2022-01-21 15:24:30|18799.77|18799.77|18799.77|18799.77|18799.77|18799.77|18799.77|18799.77|0
1642778680000|2022-01-21 15:24:40|18802.86|18802.86|18808.53|18808.53|18808.53|18808.53|18802.86|18802.86|0
1642778690000|2022-01-21 15:24:50|18809.99|18809.99|18810.54|18810.54|18813.09|18813.09|18809.99|18809.99|0
1642778700000|2022-01-21 15:25:00|18807.44|18807.44|18810.54|18810.54|18810.54|18810.54|18804.35|18804.35|0
1642778710000|2022-01-21 15:25:10|18813.64|18813.64|18813.64|18813.64|18813.64|18813.64|18813.64|18813.64|0
1642778720000|2022-01-21 15:25:20|18810.54|18810.54|18807.44|18807.44|18810.54|18810.54|18807.44|18807.44|0
1642778730000|2022-01-21 15:25:30|18801.25|18801.25|18801.25|18801.25|18801.25|18801.25|18801.25|18801.25|0
1642778740000|2022-01-21 15:25:40|18798.15|18798.15|18798.15|18798.15|18798.15|18798.15|18798.15|18798.15|0
1642778760000|2022-01-21 15:26:00|18795.06|18795.06|18798.15|18798.15|18798.15|18798.15|18795.06|18795.06|0
1642778780000|2022-01-21 15:26:20|18795.06|18795.06|18795.06|18795.06|18795.06|18795.06|18795.06|18795.06|0
1642778790000|2022-01-21 15:26:30|18797.25|18797.25|18796.7|18796.7|18797.25|18797.25|18796.7|18796.7|0
1642778800000|2022-01-21 15:26:40|18796.21|18796.21|18799.31|18799.31|18799.31|18799.31|18796.21|18796.21|0
1642778830000|2022-01-21 15:27:10|18802.41|18802.41|18808.07|18808.07|18808.07|18808.07|18802.41|18802.41|0
1642778840000|2022-01-21 15:27:20|18811.17|18811.17|18810.27|18810.27|18811.17|18811.17|18808.07|18808.07|0
1642778850000|2022-01-21 15:27:30|18809.72|18809.72|18818.39|18818.39|18818.48|18818.48|18809.72|18809.72|0
1642778860000|2022-01-21 15:27:40|18830.78|18830.78|18830.78|18830.78|18830.78|18830.78|18829.49|18829.49|0
1642778870000|2022-01-21 15:27:50|18827.68|18827.68|18830.38|18830.38|18830.38|18830.38|18826.54|18826.54|0
1642778880000|2022-01-21 15:28:00|18830.93|18830.93|18833.68|18833.68|18833.68|18833.68|18830.93|18830.93|0
1642778890000|2022-01-21 15:28:10|18834.16|18834.16|18833.19|18833.19|18834.16|18834.16|18833.19|18833.19|0
1642778900000|2022-01-21 15:28:20|18833.56|18833.56|18833.56|18833.56|18833.56|18833.56|18833.56|18833.56|0
1642778910000|2022-01-21 15:28:30|18836.66|18836.66|18837.3|18837.3|18837.3|18837.3|18836.66|18836.66|0
1642778920000|2022-01-21 15:28:40|18836.66|18836.66|18837.3|18837.3|18837.3|18837.3|18836.66|18836.66|0
1642778930000|2022-01-21 15:28:50|18836.93|18836.93|18835.8|18835.8|18836.93|18836.93|18835.8|18835.8|0
1642778950000|2022-01-21 15:29:10|18832.7|18832.7|18832.7|18832.7|18832.7|18832.7|18832.7|18832.7|0
1642778980000|2022-01-21 15:29:40|18825.75|18825.75|18827.11|18827.11|18827.11|18827.11|18824.02|18824.02|0
1642778990000|2022-01-21 15:29:50|18826.62|18826.62|18828.51|18828.51|18828.51|18828.51|18826.62|18826.62|0
1642779000000|2022-01-21 15:30:00|18828.02|18828.02|18824.37|18824.37|18828.02|18828.02|18824.37|18824.37|0
1642779010000|2022-01-21 15:30:10|18823.24|18823.24|18823.24|18823.24|18823.24|18823.24|18823.24|18823.24|0
1642779020000|2022-01-21 15:30:20|18826.34|18826.34|18829.44|18829.44|18829.44|18829.44|18826.34|18826.34|0
1642779030000|2022-01-21 15:30:30|18832.53|18832.53|18838.8|18838.8|18838.8|18838.8|18832.53|18832.53|0
1642779040000|2022-01-21 15:30:40|18835.7|18835.7|18839.28|18839.28|18839.28|18839.28|18835.7|18835.7|0
1642779050000|2022-01-21 15:30:50|18840.38|18840.38|18841.02|18841.02|18841.02|18841.02|18840.38|18840.38|0
1642779060000|2022-01-21 15:31:00|18837.93|18837.93|18837.93|18837.93|18837.93|18837.93|18837.93|18837.93|0
1642779070000|2022-01-21 15:31:10|18841.02|18841.02|18837.93|18837.93|18844.12|18844.12|18837.93|18837.93|0
1642779080000|2022-01-21 15:31:20|18841.02|18841.02|18841.78|18841.78|18841.78|18841.78|18841.02|18841.02|0
1642779100000|2022-01-21 15:31:40|18835.58|18835.58|18838.68|18838.68|18841.78|18841.78|18835.58|18835.58|0
1642779110000|2022-01-21 15:31:50|18841.78|18841.78|18841.78|18841.78|18841.78|18841.78|18841.78|18841.78|0
1642779120000|2022-01-21 15:32:00|18835.58|18835.58|18836.34|18836.34|18836.34|18836.34|18835.58|18835.58|0
1642779130000|2022-01-21 15:32:10|18837.09|18837.09|18836.71|18836.71|18837.09|18837.09|18836.71|18836.71|0
1642779140000|2022-01-21 15:32:20|18838.22|18838.22|18838.97|18838.97|18838.97|18838.97|18838.22|18838.22|0
1642779150000|2022-01-21 15:32:30|18842.07|18842.07|18840.11|18840.11|18842.07|18842.07|18840.11|18840.11|0
1642779160000|2022-01-21 15:32:40|18841.4|18841.4|18838.3|18838.3|18841.4|18841.4|18838.3|18838.3|0
1642779180000|2022-01-21 15:33:00|18841.4|18841.4|18844.49|18844.49|18844.49|18844.49|18841.4|18841.4|0
1642779190000|2022-01-21 15:33:10|18845.25|18845.25|18845.25|18845.25|18845.25|18845.25|18845.25|18845.25|0
1642779200000|2022-01-21 15:33:20|18848.34|18848.34|18848.34|18848.34|18848.34|18848.34|18848.34|18848.34|0
1642779210000|2022-01-21 15:33:30|18848.89|18848.89|18855.08|18855.08|18855.08|18855.08|18848.89|18848.89|0
1642779220000|2022-01-21 15:33:40|18855.63|18855.63|18857.68|18857.68|18859.56|18859.56|18854.71|18854.71|0
1642779230000|2022-01-21 15:33:50|18856.17|18856.17|18861.26|18861.26|18861.26|18861.26|18855.42|18855.42|0
1642779240000|2022-01-21 15:34:00|18858.17|18858.17|18862.55|18862.55|18862.55|18862.55|18858.17|18858.17|0
1642779260000|2022-01-21 15:34:20|18861.9|18861.9|18858.47|18858.47|18861.9|18861.9|18857.83|18857.83|0
1642779270000|2022-01-21 15:34:30|18859.11|18859.11|18864.14|18864.14|18867.23|18867.23|18859.11|18859.11|0
1642779280000|2022-01-21 15:34:40|18863.49|18863.49|18870.4|18870.4|18870.4|18870.4|18863.49|18863.49|0
1642779290000|2022-01-21 15:34:50|18873.49|18873.49|18870.48|18870.48|18873.49|18873.49|18870.48|18870.48|0
1642779310000|2022-01-21 15:35:10|18867.39|18867.39|18867.39|18867.39|18867.39|18867.39|18867.39|18867.39|0
1642779330000|2022-01-21 15:35:30|18866.1|18866.1|18866.1|18866.1|18866.1|18866.1|18866.1|18866.1|0
1642779340000|2022-01-21 15:35:40|18867.39|18867.39|18864.29|18864.29|18867.39|18867.39|18864.29|18864.29|0
1642779350000|2022-01-21 15:35:50|18865.27|18865.27|18865.27|18865.27|18865.27|18865.27|18865.27|18865.27|0
1642779380000|2022-01-21 15:36:20|18858.41|18858.41|18857.12|18857.12|18858.41|18858.41|18857.12|18857.12|0
1642779390000|2022-01-21 15:36:30|18858.63|18858.63|18858.63|18858.63|18858.63|18858.63|18858.63|18858.63|0
1642779410000|2022-01-21 15:36:50|18861.73|18861.73|18861.73|18861.73|18861.73|18861.73|18861.73|18861.73|0
1642779440000|2022-01-21 15:37:20|18862.7|18862.7|18862.7|18862.7|18862.7|18862.7|18862.7|18862.7|0
1642779450000|2022-01-21 15:37:30|18846.62|18846.62|18846.62|18846.62|18846.62|18846.62|18846.62|18846.62|0
1642779460000|2022-01-21 15:37:40|18844.69|18844.69|18844.69|18844.69|18844.69|18844.69|18844.69|18844.69|0
1642779470000|2022-01-21 15:37:50|18842.06|18842.06|18840.84|18840.84|18843.94|18843.94|18840.84|18840.84|0
1642779480000|2022-01-21 15:38:00|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|0
1642779520000|2022-01-21 15:38:40|18834.65|18834.65|18832.39|18832.39|18834.65|18834.65|18832.39|18832.39|0
1642779530000|2022-01-21 15:38:50|18831.9|18831.9|18835|18835|18835|18835|18831.9|18831.9|0
1642779540000|2022-01-21 15:39:00|18841.19|18841.19|18845.04|18845.04|18845.04|18845.04|18841.19|18841.19|0
1642779550000|2022-01-21 15:39:10|18845.53|18845.53|18845.53|18845.53|18845.53|18845.53|18845.53|18845.53|0
1642779560000|2022-01-21 15:39:20|18846.08|18846.08|18845.1|18845.1|18846.08|18846.08|18844.62|18844.62|0
1642779580000|2022-01-21 15:39:40|18844.13|18844.13|18841.56|18841.56|18844.13|18844.13|18841.56|18841.56|0
1642779590000|2022-01-21 15:39:50|18839.75|18839.75|18842.84|18842.84|18842.84|18842.84|18839.75|18839.75|0
1642779600000|2022-01-21 15:40:00|18839.75|18839.75|18838.46|18838.46|18839.75|18839.75|18838.46|18838.46|0
1642779610000|2022-01-21 15:40:10|18839.75|18839.75|18838.62|18838.62|18839.75|18839.75|18838.62|18838.62|0
1642779680000|2022-01-21 15:41:20|18838.99|18838.99|18840.5|18840.5|18840.5|18840.5|18838.99|18838.99|0
1642779690000|2022-01-21 15:41:30|18837.4|18837.4|18837.4|18837.4|18837.4|18837.4|18837.4|18837.4|0
1642779710000|2022-01-21 15:41:50|18835.52|18835.52|18832.43|18832.43|18835.52|18835.52|18832.43|18832.43|0
1642779740000|2022-01-21 15:42:20|18831.14|18831.14|18829.86|18829.86|18831.14|18831.14|18829.86|18829.86|0
1642779750000|2022-01-21 15:42:30|18830.41|18830.41|18830.41|18830.41|18830.41|18830.41|18830.41|18830.41|0
1642779760000|2022-01-21 15:42:40|18833.5|18833.5|18836.6|18836.6|18836.6|18836.6|18833.5|18833.5|0
1642779770000|2022-01-21 15:42:50|18833.5|18833.5|18832.96|18832.96|18833.5|18833.5|18832.96|18832.96|0
1642779780000|2022-01-21 15:43:00|18833.33|18833.33|18833.33|18833.33|18834.08|18834.08|18833.33|18833.33|0
1642779790000|2022-01-21 15:43:10|18834.84|18834.84|18834.84|18834.84|18834.84|18834.84|18834.84|18834.84|0
1642779800000|2022-01-21 15:43:20|18832.58|18832.58|18830.49|18830.49|18832.58|18832.58|18829.94|18829.94|0
1642779810000|2022-01-21 15:43:30|18832.37|18832.37|18836.14|18836.14|18836.14|18836.14|18832.37|18832.37|0
1642779820000|2022-01-21 15:43:40|18836.89|18836.89|18853.52|18853.52|18853.52|18853.52|18836.89|18836.89|0
1642779830000|2022-01-21 15:43:50|18851.57|18851.57|18851.57|18851.57|18851.57|18851.57|18851.57|18851.57|0
1642779840000|2022-01-21 15:44:00|18852.32|18852.32|18850.4|18850.4|18852.32|18852.32|18850.4|18850.4|0
1642779850000|2022-01-21 15:44:10|18850.78|18850.78|18850.78|18850.78|18850.78|18850.78|18850.78|18850.78|0
1642779860000|2022-01-21 15:44:20|18847.68|18847.68|18847.68|18847.68|18847.68|18847.68|18847.68|18847.68|0
1642779880000|2022-01-21 15:44:40|18845.73|18845.73|18846.7|18846.7|18846.7|18846.7|18845.73|18845.73|0
1642779890000|2022-01-21 15:44:50|18847.08|18847.08|18847.08|18847.08|18847.08|18847.08|18847.08|18847.08|0
1642779900000|2022-01-21 15:45:00|18847.46|18847.46|18861.49|18861.49|18861.49|18861.49|18847.46|18847.46|0
1642779910000|2022-01-21 15:45:10|18858.39|18858.39|18842.31|18842.31|18858.39|18858.39|18842.31|18842.31|0
1642779920000|2022-01-21 15:45:20|18841.76|18841.76|18836.09|18836.09|18841.76|18841.76|18834.17|18834.17|0
1642779930000|2022-01-21 15:45:30|18829.9|18829.9|18829.9|18829.9|18829.9|18829.9|18829.9|18829.9|0
1642779960000|2022-01-21 15:46:00|18828.02|18828.02|18828.02|18828.02|18828.02|18828.02|18828.02|18828.02|0
1642779990000|2022-01-21 15:46:30|18827.53|18827.53|18827.53|18827.53|18827.53|18827.53|18827.53|18827.53|0
1642780000000|2022-01-21 15:46:40|18826.89|18826.89|18825.24|18825.24|18826.89|18826.89|18825.24|18825.24|0
1642780020000|2022-01-21 15:47:00|18826.75|18826.75|18827.5|18827.5|18828.25|18828.25|18825.24|18825.24|0
1642780030000|2022-01-21 15:47:10|18829.7|18829.7|18829.7|18829.7|18829.7|18829.7|18829.7|18829.7|0
1642780050000|2022-01-21 15:47:30|18830.79|18830.79|18830.79|18830.79|18830.79|18830.79|18830.79|18830.79|0
1642780070000|2022-01-21 15:47:50|18836.99|18836.99|18836.99|18836.99|18836.99|18836.99|18836.99|18836.99|0
1642780130000|2022-01-21 15:48:50|18838.49|18838.49|18838.12|18838.12|18839.24|18839.24|18838.12|18838.12|0
1642780140000|2022-01-21 15:49:00|18836.99|18836.99|18836.78|18836.78|18836.99|18836.99|18836.23|18836.23|0
1642780170000|2022-01-21 15:49:30|18833.69|18833.69|18831.01|18831.01|18833.69|18833.69|18830.26|18830.26|0
1642780200000|2022-01-21 15:50:00|18824.82|18824.82|18824.82|18824.82|18824.82|18824.82|18824.82|18824.82|0
1642780260000|2022-01-21 15:51:00|18818.62|18818.62|18815.53|18815.53|18818.62|18818.62|18815.53|18815.53|0
1642780270000|2022-01-21 15:51:10|18819.29|18819.29|18819.29|18819.29|18819.29|18819.29|18819.29|18819.29|0
1642780290000|2022-01-21 15:51:30|18828.58|18828.58|18828.58|18828.58|18828.58|18828.58|18828.58|18828.58|0
1642780320000|2022-01-21 15:52:00|18827.07|18827.07|18825.94|18825.94|18827.07|18827.07|18825.94|18825.94|0
1642780350000|2022-01-21 15:52:30|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|0
1642780380000|2022-01-21 15:53:00|18823.2|18823.2|18819.99|18819.99|18823.2|18823.2|18819.99|18819.99|0
1642780390000|2022-01-21 15:53:10|18813.8|18813.8|18813.8|18813.8|18813.8|18813.8|18813.8|18813.8|0
1642780400000|2022-01-21 15:53:20|18813.16|18813.16|18812.61|18812.61|18813.16|18813.16|18812.61|18812.61|0
1642780420000|2022-01-21 15:53:40|18810.73|18810.73|18810.73|18810.73|18810.73|18810.73|18810.73|18810.73|0
1642780440000|2022-01-21 15:54:00|18804.53|18804.53|18804.53|18804.53|18804.53|18804.53|18804.53|18804.53|0
1642780460000|2022-01-21 15:54:20|18803.89|18803.89|18801.97|18801.97|18803.89|18803.89|18801.97|18801.97|0
1642780470000|2022-01-21 15:54:30|18800.68|18800.68|18804.53|18804.53|18804.53|18804.53|18800.68|18800.68|0
1642780550000|2022-01-21 15:55:50|18805.08|18805.08|18805.08|18805.08|18805.08|18805.08|18805.08|18805.08|0
1642780570000|2022-01-21 15:56:10|18805.73|18805.73|18805.73|18805.73|18805.73|18805.73|18805.73|18805.73|0
1642780580000|2022-01-21 15:56:20|18807.65|18807.65|18790.92|18790.92|18807.65|18807.65|18790.92|18790.92|0
1642780620000|2022-01-21 15:57:00|18787.83|18787.83|18788.31|18788.31|18788.31|18788.31|18787.83|18787.83|0
1642780630000|2022-01-21 15:57:10|18786.85|18786.85|18783.84|18783.84|18786.85|18786.85|18783.84|18783.84|0
1642780670000|2022-01-21 15:57:50|18781.58|18781.58|18780.83|18780.83|18781.58|18781.58|18780.83|18780.83|0
1642780710000|2022-01-21 15:58:30|18781.32|18781.32|18781.32|18781.32|18781.32|18781.32|18781.32|18781.32|0
1642780730000|2022-01-21 15:58:50|18778.22|18778.22|18778.22|18778.22|18778.22|18778.22|18778.22|18778.22|0
1642780750000|2022-01-21 15:59:10|18777.73|18777.73|18777.73|18777.73|18777.73|18777.73|18777.73|18777.73|0
1642780760000|2022-01-21 15:59:20|18774.64|18774.64|18774.64|18774.64|18774.64|18774.64|18774.64|18774.64|0
1642780790000|2022-01-21 15:59:50|18771.54|18771.54|18772.67|18772.67|18774.64|18774.64|18771.54|18771.54|0
1642780800000|2022-01-21 16:00:00|18771.16|18771.16|18771.16|18771.16|18771.16|18771.16|18771.16|18771.16|0
1642780830000|2022-01-21 16:00:30|18768.07|18768.07|18768.07|18768.07|18768.07|18768.07|18768.07|18768.07|0
1642780890000|2022-01-21 16:01:30|18766.97|18766.97|18767.52|18767.52|18767.52|18767.52|18766.97|18766.97|0
1642780910000|2022-01-21 16:01:50|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|0
1642780920000|2022-01-21 16:02:00|18768.47|18768.47|18769.23|18769.23|18769.23|18769.23|18768.47|18768.47|0
1642780930000|2022-01-21 16:02:10|18766.13|18766.13|18762.48|18762.48|18766.13|18766.13|18762.48|18762.48|0
1642780950000|2022-01-21 16:02:30|18761.2|18761.2|18761.2|18761.2|18761.2|18761.2|18761.2|18761.2|0
1642780970000|2022-01-21 16:02:50|18760.65|18760.65|18760.65|18760.65|18760.65|18760.65|18760.65|18760.65|0
1642780980000|2022-01-21 16:03:00|18759.15|18759.15|18759.9|18759.9|18759.9|18759.9|18759.15|18759.15|0
1642781000000|2022-01-21 16:03:20|18753.71|18753.71|18756.8|18756.8|18756.8|18756.8|18753.71|18753.71|0
1642781030000|2022-01-21 16:03:50|18757.78|18757.78|18757.78|18757.78|18757.78|18757.78|18757.78|18757.78|0
1642781070000|2022-01-21 16:04:30|18756.27|18756.27|18758.24|18758.24|18758.24|18758.24|18754.02|18754.02|0
1642781100000|2022-01-21 16:05:00|18761.34|18761.34|18763.22|18763.22|18764.44|18764.44|18761.34|18761.34|0
1642781110000|2022-01-21 16:05:10|18764.2|18764.2|18758|18758|18764.2|18764.2|18758|18758|0
1642781130000|2022-01-21 16:05:30|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|0
1642781190000|2022-01-21 16:06:30|18752.27|18752.27|18752.27|18752.27|18752.27|18752.27|18752.27|18752.27|0
1642781200000|2022-01-21 16:06:40|18754.15|18754.15|18754.64|18754.64|18754.64|18754.64|18754.15|18754.15|0
1642781220000|2022-01-21 16:07:00|18757.74|18757.74|18763.93|18763.93|18763.93|18763.93|18757.74|18757.74|0
1642781240000|2022-01-21 16:07:20|18766.5|18766.5|18765.22|18765.22|18766.5|18766.5|18765.22|18765.22|0
1642781250000|2022-01-21 16:07:30|18765.97|18765.97|18766.46|18766.46|18766.46|18766.46|18765.97|18765.97|0
1642781260000|2022-01-21 16:07:40|18766.83|18766.83|18769.93|18769.93|18769.93|18769.93|18766.83|18766.83|0
1642781280000|2022-01-21 16:08:00|18769.55|18769.55|18769.55|18769.55|18769.55|18769.55|18769.18|18769.18|0
1642781290000|2022-01-21 16:08:10|18766.46|18766.46|18760.99|18760.99|18766.46|18766.46|18760.99|18760.99|0
1642781300000|2022-01-21 16:08:20|18764.09|18764.09|18764.09|18764.09|18764.09|18764.09|18764.09|18764.09|0
1642781350000|2022-01-21 16:09:10|18767.47|18767.47|18767.47|18767.47|18767.47|18767.47|18767.47|18767.47|0
1642781360000|2022-01-21 16:09:20|18767.85|18767.85|18762.03|18762.03|18768.23|18768.23|18762.03|18762.03|0
1642781380000|2022-01-21 16:09:40|18761.06|18761.06|18761.06|18761.06|18761.06|18761.06|18761.06|18761.06|0
1642781390000|2022-01-21 16:09:50|18757.96|18757.96|18757.96|18757.96|18757.96|18757.96|18757.96|18757.96|0
1642781400000|2022-01-21 16:10:00|18754.86|18754.86|18754.86|18754.86|18754.86|18754.86|18754.86|18754.86|0
1642781410000|2022-01-21 16:10:10|18754.22|18754.22|18760.41|18760.41|18760.41|18760.41|18754.22|18754.22|0
1642781430000|2022-01-21 16:10:30|18757.32|18757.32|18754.22|18754.22|18757.32|18757.32|18754.22|18754.22|0
1642781440000|2022-01-21 16:10:40|18753.73|18753.73|18752.76|18752.76|18753.73|18753.73|18752.76|18752.76|0
1642781450000|2022-01-21 16:10:50|18751.25|18751.25|18750.5|18750.5|18751.25|18751.25|18750.5|18750.5|0
1642781470000|2022-01-21 16:11:10|18749.95|18749.95|18749.95|18749.95|18749.95|18749.95|18749.95|18749.95|0
1642781480000|2022-01-21 16:11:20|18753.05|18753.05|18753.05|18753.05|18753.05|18753.05|18753.05|18753.05|0
1642781490000|2022-01-21 16:11:30|18752.67|18752.67|18755.77|18755.77|18755.77|18755.77|18752.67|18752.67|0
1642781500000|2022-01-21 16:11:40|18758.86|18758.86|18760.79|18760.79|18760.79|18760.79|18758.86|18758.86|0
1642781510000|2022-01-21 16:11:50|18761.28|18761.28|18761.28|18761.28|18761.28|18761.28|18761.28|18761.28|0
1642781530000|2022-01-21 16:12:10|18761.83|18761.83|18764.92|18764.92|18764.92|18764.92|18761.83|18761.83|0
1642781540000|2022-01-21 16:12:20|18771.12|18771.12|18771.12|18771.12|18771.12|18771.12|18771.12|18771.12|0
1642781570000|2022-01-21 16:12:50|18771.49|18771.49|18771.49|18771.49|18771.49|18771.49|18771.49|18771.49|0
1642781580000|2022-01-21 16:13:00|18770.36|18770.36|18770.36|18770.36|18770.36|18770.36|18770.36|18770.36|0
1642781590000|2022-01-21 16:13:10|18773.46|18773.46|18773.46|18773.46|18773.46|18773.46|18773.46|18773.46|0
1642781640000|2022-01-21 16:14:00|18772.33|18772.33|18770.89|18770.89|18773.08|18773.08|18770.52|18770.52|0
1642781650000|2022-01-21 16:14:10|18772.02|18772.02|18768.93|18768.93|18772.02|18772.02|18768.93|18768.93|0
1642781660000|2022-01-21 16:14:20|18768.55|18768.55|18767.8|18767.8|18768.55|18768.55|18767.8|18767.8|0
1642781680000|2022-01-21 16:14:40|18768.77|18768.77|18769.26|18769.26|18769.26|18769.26|18768.77|18768.77|0
1642781700000|2022-01-21 16:15:00|18770.01|18770.01|18771.89|18771.89|18771.89|18771.89|18770.01|18770.01|0
1642781730000|2022-01-21 16:15:30|18772.44|18772.44|18772.44|18772.44|18772.44|18772.44|18772.44|18772.44|0
1642781760000|2022-01-21 16:16:00|18773.57|18773.57|18773.57|18773.57|18773.57|18773.57|18773.57|18773.57|0
1642781770000|2022-01-21 16:16:10|18776.67|18776.67|18775.54|18775.54|18776.67|18776.67|18775.54|18775.54|0
1642781790000|2022-01-21 16:16:30|18776.67|18776.67|18776.67|18776.67|18776.67|18776.67|18776.67|18776.67|0
1642781810000|2022-01-21 16:16:50|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|0
1642781840000|2022-01-21 16:17:20|18772.4|18772.4|18778.59|18778.59|18778.59|18778.59|18772.4|18772.4|0
1642781850000|2022-01-21 16:17:30|18781.69|18781.69|18781.69|18781.69|18781.69|18781.69|18778.59|18778.59|0
1642781860000|2022-01-21 16:17:40|18783.57|18783.57|18783.57|18783.57|18783.57|18783.57|18783.57|18783.57|0
1642781870000|2022-01-21 16:17:50|18784.06|18784.06|18785.19|18785.19|18785.19|18785.19|18784.06|18784.06|0
1642781880000|2022-01-21 16:18:00|18782.93|18782.93|18782.93|18782.93|18782.93|18782.93|18782.93|18782.93|0
1642781890000|2022-01-21 16:18:10|18781.43|18781.43|18781.43|18781.43|18781.43|18781.43|18781.43|18781.43|0
1642781970000|2022-01-21 16:19:30|18782.93|18782.93|18784.06|18784.06|18784.06|18784.06|18782.93|18782.93|0
1642781980000|2022-01-21 16:19:40|18780.96|18780.96|18779.57|18779.57|18784.06|18784.06|18779.57|18779.57|0
1642782000000|2022-01-21 16:20:00|18776.47|18776.47|18776.47|18776.47|18776.47|18776.47|18776.47|18776.47|0
1642782010000|2022-01-21 16:20:10|18777.6|18777.6|18775.34|18775.34|18777.6|18777.6|18775.34|18775.34|0
1642782020000|2022-01-21 16:20:20|18777.22|18777.22|18777.22|18777.22|18777.22|18777.22|18777.22|18777.22|0
1642782050000|2022-01-21 16:20:50|18775.27|18775.27|18774.63|18774.63|18775.27|18775.27|18774.63|18774.63|0
1642782060000|2022-01-21 16:21:00|18775.91|18775.91|18775.91|18775.91|18775.91|18775.91|18775.91|18775.91|0
1642782070000|2022-01-21 16:21:10|18777.84|18777.84|18777.84|18777.84|18777.84|18777.84|18777.84|18777.84|0
1642782080000|2022-01-21 16:21:20|18780.94|18780.94|18780.94|18780.94|18784.03|18784.03|18780.94|18780.94|0
1642782120000|2022-01-21 16:22:00|18784.03|18784.03|18784.03|18784.03|18784.03|18784.03|18784.03|18784.03|0
1642782130000|2022-01-21 16:22:10|18784.67|18784.67|18784.67|18784.67|18784.67|18784.67|18784.67|18784.67|0
1642782180000|2022-01-21 16:23:00|18787.77|18787.77|18790.87|18790.87|18790.87|18790.87|18787.77|18787.77|0
1642782190000|2022-01-21 16:23:10|18806.95|18806.95|18806.58|18806.58|18806.95|18806.95|18806.58|18806.58|0
1642782200000|2022-01-21 16:23:20|18812.77|18812.77|18814.92|18814.92|18814.92|18814.92|18812.77|18812.77|0
1642782210000|2022-01-21 16:23:30|18815.4|18815.4|18815.4|18815.4|18815.4|18815.4|18815.4|18815.4|0
1642782220000|2022-01-21 16:23:40|18819.05|18819.05|18819.05|18819.05|18819.05|18819.05|18819.05|18819.05|0
1642782230000|2022-01-21 16:23:50|18821.31|18821.31|18822.44|18822.44|18822.44|18822.44|18821.31|18821.31|0
1642782240000|2022-01-21 16:24:00|18820.93|18820.93|18820.93|18820.93|18820.93|18820.93|18820.93|18820.93|0
1642782250000|2022-01-21 16:24:10|18820.29|18820.29|18820.29|18820.29|18820.29|18820.29|18820.29|18820.29|0
1642782260000|2022-01-21 16:24:20|18817.19|18817.19|18816.06|18816.06|18817.19|18817.19|18816.06|18816.06|0
1642782290000|2022-01-21 16:24:50|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|0
1642782300000|2022-01-21 16:25:00|18817.95|18817.95|18817.95|18817.95|18817.95|18817.95|18817.95|18817.95|0
1642782310000|2022-01-21 16:25:10|18821.04|18821.04|18814.85|18814.85|18821.04|18821.04|18814.85|18814.85|0
1642782320000|2022-01-21 16:25:20|18821.04|18821.04|18824.14|18824.14|18824.14|18824.14|18821.04|18821.04|0
1642782340000|2022-01-21 16:25:40|18823.59|18823.59|18823.59|18823.59|18823.59|18823.59|18823.59|18823.59|0
1642782350000|2022-01-21 16:25:50|18823.04|18823.04|18816.85|18816.85|18823.04|18823.04|18816.85|18816.85|0
1642782360000|2022-01-21 16:26:00|18800.76|18800.76|18800.76|18800.76|18800.76|18800.76|18800.76|18800.76|0
1642782370000|2022-01-21 16:26:10|18797.67|18797.67|18801.89|18801.89|18801.89|18801.89|18797.29|18797.29|0
1642782380000|2022-01-21 16:26:20|18800.76|18800.76|18800.39|18800.39|18800.76|18800.76|18800.39|18800.39|0
1642782430000|2022-01-21 16:27:10|18801.89|18801.89|18801.89|18801.89|18801.89|18801.89|18801.89|18801.89|0
1642782440000|2022-01-21 16:27:20|18802.27|18802.27|18802.27|18802.27|18802.27|18802.27|18802.27|18802.27|0
1642782450000|2022-01-21 16:27:30|18802.64|18802.64|18804.9|18804.9|18804.9|18804.9|18802.64|18802.64|0
1642782460000|2022-01-21 16:27:40|18803.02|18803.02|18799.63|18799.63|18803.02|18803.02|18799.63|18799.63|0
1642782470000|2022-01-21 16:27:50|18798.99|18798.99|18799.63|18799.63|18799.63|18799.63|18798.99|18798.99|0
1642782480000|2022-01-21 16:28:00|18798.5|18798.5|18798.88|18798.88|18799.63|18799.63|18797.38|18797.38|0
1642782490000|2022-01-21 16:28:10|18801.14|18801.14|18802.27|18802.27|18802.27|18802.27|18800.01|18800.01|0
1642782530000|2022-01-21 16:28:50|18818.35|18818.35|18815.26|18815.26|18818.35|18818.35|18815.26|18815.26|0
1642782540000|2022-01-21 16:29:00|18814.5|18814.5|18813.86|18813.86|18814.5|18814.5|18813.86|18813.86|0
1642782550000|2022-01-21 16:29:10|18813.31|18813.31|18813.31|18813.31|18813.31|18813.31|18813.31|18813.31|0
1642782560000|2022-01-21 16:29:20|18816.41|18816.41|18813.31|18813.31|18816.41|18816.41|18813.31|18813.31|0
1642782570000|2022-01-21 16:29:30|18816.41|18816.41|18816.79|18816.79|18816.79|18816.79|18810.22|18810.22|0
1642782580000|2022-01-21 16:29:40|18815.32|18815.32|18816.7|18816.7|18817.25|18817.25|18815.32|18815.32|0
1642782590000|2022-01-21 16:29:50|18810.51|18810.51|18809.29|18809.29|18813.6|18813.6|18781.43|18781.43|0
1643012100000|2022-01-24 08:15:00|18599.99|18599.99|18599.99|18599.99|18599.99|18599.99|18599.99|18599.99|0
1643012110000|2022-01-24 08:15:10|18599.01|18599.01|18599.01|18599.01|18599.01|18599.01|18599.01|18599.01|0
1643012130000|2022-01-24 08:15:30|18600.3|18600.3|18610.87|18610.87|18610.87|18610.87|18600.3|18600.3|0
1643012170000|2022-01-24 08:16:10|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1643012180000|2022-01-24 08:16:20|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|0
1643012190000|2022-01-24 08:16:30|18605.65|18605.65|18605.65|18605.65|18605.65|18605.65|18605.65|18605.65|0
1643012200000|2022-01-24 08:16:40|18611.84|18611.84|18615.05|18615.05|18615.05|18615.05|18611.84|18611.84|0
1643012220000|2022-01-24 08:17:00|18617.79|18617.79|18635.67|18635.67|18635.67|18635.67|18617.79|18617.79|0
1643012230000|2022-01-24 08:17:10|18629.47|18629.47|18619.69|18619.69|18629.47|18629.47|18619.69|18619.69|0
1643012240000|2022-01-24 08:17:20|18616.6|18616.6|18621.65|18621.65|18621.65|18621.65|18616.6|18616.6|0
1643012250000|2022-01-24 08:17:30|18615.45|18615.45|18613.53|18613.53|18615.45|18615.45|18613.53|18613.53|0
1643012260000|2022-01-24 08:17:40|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|0
1643012270000|2022-01-24 08:17:50|18608.41|18608.41|18607.92|18607.92|18608.41|18608.41|18607.92|18607.92|0
1643012300000|2022-01-24 08:18:20|18611.01|18611.01|18604.93|18604.93|18614.22|18614.22|18604.93|18604.93|0
1643012320000|2022-01-24 08:18:40|18611.13|18611.13|18611.13|18611.13|18611.13|18611.13|18611.13|18611.13|0
1643012330000|2022-01-24 08:18:50|18619.27|18619.27|18619.27|18619.27|18619.27|18619.27|18619.27|18619.27|0
1643012340000|2022-01-24 08:19:00|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|0
1643012360000|2022-01-24 08:19:20|18618.1|18618.1|18618.1|18618.1|18618.1|18618.1|18618.1|18618.1|0
1643012370000|2022-01-24 08:19:30|18624.61|18624.61|18628.53|18628.53|18628.53|18628.53|18624.61|18624.61|0
1643012380000|2022-01-24 08:19:40|18631.63|18631.63|18625.52|18625.52|18631.63|18631.63|18625.52|18625.52|0
1643012390000|2022-01-24 08:19:50|18626.65|18626.65|18620.46|18620.46|18626.65|18626.65|18620.46|18620.46|0
1643012410000|2022-01-24 08:20:10|18614.26|18614.26|18605.43|18605.43|18614.26|18614.26|18605.43|18605.43|0
1643012420000|2022-01-24 08:20:20|18602.34|18602.34|18612.28|18612.28|18614.72|18614.72|18602.34|18602.34|0
1643012430000|2022-01-24 08:20:30|18621.57|18621.57|18618.48|18618.48|18621.57|18621.57|18615.38|18615.38|0
1643012440000|2022-01-24 08:20:40|18615.38|18615.38|18615.38|18615.38|18618.48|18618.48|18615.38|18615.38|0
1643012450000|2022-01-24 08:20:50|18614.63|18614.63|18614.63|18614.63|18614.63|18614.63|18614.63|18614.63|0
1643012460000|2022-01-24 08:21:00|18622.97|18622.97|18630|18630|18630|18630|18622.97|18622.97|0
1643012470000|2022-01-24 08:21:10|18626.91|18626.91|18636.11|18636.11|18636.11|18636.11|18626.82|18626.82|0
1643012500000|2022-01-24 08:21:40|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|0
1643012510000|2022-01-24 08:21:50|18634.11|18634.11|18634.11|18634.11|18634.11|18634.11|18634.11|18634.11|0
1643012520000|2022-01-24 08:22:00|18628|18628|18626.08|18626.08|18628.64|18628.64|18626.08|18626.08|0
1643012530000|2022-01-24 08:22:10|18622.98|18622.98|18609.44|18609.44|18622.98|18622.98|18605.3|18605.3|0
1643012540000|2022-01-24 08:22:20|18612.54|18612.54|18609.44|18609.44|18612.54|18612.54|18609.44|18609.44|0
1643012550000|2022-01-24 08:22:30|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|0
1643012560000|2022-01-24 08:22:40|18610.95|18610.95|18613.96|18613.96|18613.96|18613.96|18610.95|18610.95|0
1643012570000|2022-01-24 08:22:50|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|0
1643012580000|2022-01-24 08:23:00|18617.06|18617.06|18617.06|18617.06|18617.06|18617.06|18617.06|18617.06|0
1643012590000|2022-01-24 08:23:10|18623.25|18623.25|18626.34|18626.34|18626.34|18626.34|18623.25|18623.25|0
1643012600000|2022-01-24 08:23:20|18629.44|18629.44|18629.44|18629.44|18629.44|18629.44|18629.44|18629.44|0
1643012650000|2022-01-24 08:24:10|18774.21|18774.21|18755.03|18755.03|18774.21|18774.21|18755.03|18755.03|0
1643012660000|2022-01-24 08:24:20|18771.11|18771.11|18771.11|18771.11|18771.11|18771.11|18771.11|18771.11|0
1643012670000|2022-01-24 08:24:30|18787.2|18787.2|18803.28|18803.28|18803.28|18803.28|18787.2|18787.2|0
1643012680000|2022-01-24 08:24:40|18809.48|18809.48|18812.57|18812.57|18812.57|18812.57|18809.48|18809.48|0
1643012700000|2022-01-24 08:25:00|18796.49|18796.49|18796.49|18796.49|18796.49|18796.49|18796.49|18796.49|0
1643012710000|2022-01-24 08:25:10|18805.25|18805.25|18805.25|18805.25|18805.25|18805.25|18805.25|18805.25|0
1643012740000|2022-01-24 08:25:40|18792.86|18792.86|18792.86|18792.86|18792.86|18792.86|18792.86|18792.86|0
1643012750000|2022-01-24 08:25:50|18791.58|18791.58|18782.93|18782.93|18794.79|18794.79|18782.93|18782.93|0
1643012760000|2022-01-24 08:26:00|18786.03|18786.03|18756.43|18756.43|18786.03|18786.03|18756.43|18756.43|0
1643012800000|2022-01-24 08:26:40|18750.23|18750.23|18750.23|18750.23|18750.23|18750.23|18750.23|18750.23|0
1643012810000|2022-01-24 08:26:50|18756.43|18756.43|18755.33|18755.33|18756.43|18756.43|18755.33|18755.33|0
1643012820000|2022-01-24 08:27:00|18751.48|18751.48|18752.12|18752.12|18752.76|18752.76|18751.48|18751.48|0
1643012830000|2022-01-24 08:27:10|18749.19|18749.19|18734.97|18734.97|18749.19|18749.19|18728.77|18728.77|0
1643012860000|2022-01-24 08:27:40|18733.01|18733.01|18733.01|18733.01|18733.01|18733.01|18733.01|18733.01|0
1643012870000|2022-01-24 08:27:50|18723.72|18723.72|18720.63|18720.63|18723.72|18723.72|18720.63|18720.63|0
1643012880000|2022-01-24 08:28:00|18726.82|18726.82|18729.92|18729.92|18729.92|18729.92|18726.82|18726.82|0
1643012890000|2022-01-24 08:28:10|18726.82|18726.82|18720.63|18720.63|18726.82|18726.82|18720.63|18720.63|0
1643012900000|2022-01-24 08:28:20|18725.02|18725.02|18713.36|18713.36|18725.02|18725.02|18713.36|18713.36|0
1643012920000|2022-01-24 08:28:40|18716.45|18716.45|18719.55|18719.55|18719.55|18719.55|18716.45|18716.45|0
1643012940000|2022-01-24 08:29:00|18716.45|18716.45|18716.45|18716.45|18716.45|18716.45|18716.45|18716.45|0
1643012950000|2022-01-24 08:29:10|18719.55|18719.55|18722.65|18722.65|18722.65|18722.65|18719.55|18719.55|0
1643012960000|2022-01-24 08:29:20|18721.36|18721.36|18715.17|18715.17|18721.36|18721.36|18715.17|18715.17|0
1643012970000|2022-01-24 08:29:30|18718.27|18718.27|18718.27|18718.27|18718.27|18718.27|18718.27|18718.27|0
1643012990000|2022-01-24 08:29:50|18715.17|18715.17|18715.17|18715.17|18715.17|18715.17|18715.17|18715.17|0
1643013000000|2022-01-24 08:30:00|18713.29|18713.29|18713.29|18713.29|18713.29|18713.29|18713.29|18713.29|0
1643013010000|2022-01-24 08:30:10|18707.1|18707.1|18708.22|18708.22|18708.22|18708.22|18707.1|18707.1|0
1643013020000|2022-01-24 08:30:20|18705.13|18705.13|18714.42|18714.42|18714.42|18714.42|18705.13|18705.13|0
1643013030000|2022-01-24 08:30:30|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|18706.03|18706.03|0
1643013040000|2022-01-24 08:30:40|18709.13|18709.13|18709.13|18709.13|18709.13|18709.13|18709.13|18709.13|0
1643013060000|2022-01-24 08:31:00|18712.22|18712.22|18712.22|18712.22|18715.32|18715.32|18712.22|18712.22|0
1643013070000|2022-01-24 08:31:10|18709.13|18709.13|18709.13|18709.13|18712.22|18712.22|18706.03|18706.03|0
1643013110000|2022-01-24 08:31:50|18702.93|18702.93|18702.93|18702.93|18702.93|18702.93|18702.93|18702.93|0
1643013120000|2022-01-24 08:32:00|18706.03|18706.03|18706.58|18706.58|18706.58|18706.58|18706.03|18706.03|0
1643013160000|2022-01-24 08:32:40|18702.09|18702.09|18703.37|18703.37|18703.37|18703.37|18702.09|18702.09|0
1643013180000|2022-01-24 08:33:00|18700.27|18700.27|18684.19|18684.19|18700.27|18700.27|18684.19|18684.19|0
1643013210000|2022-01-24 08:33:30|18678|18678|18678|18678|18681.09|18681.09|18678|18678|0
1643013220000|2022-01-24 08:33:40|18678.64|18678.64|18684.83|18684.83|18684.83|18684.83|18678.64|18678.64|0
1643013230000|2022-01-24 08:33:50|18681.73|18681.73|18681.73|18681.73|18681.73|18681.73|18681.73|18681.73|0
1643013260000|2022-01-24 08:34:20|18680.98|18680.98|18676.1|18676.1|18680.98|18680.98|18676.1|18676.1|0
1643013270000|2022-01-24 08:34:30|18669.91|18669.91|18673|18673|18673|18673|18669.91|18669.91|0
1643013280000|2022-01-24 08:34:40|18672.25|18672.25|18672.25|18672.25|18675.35|18675.35|18672.25|18672.25|0
1643013300000|2022-01-24 08:35:00|18675.35|18675.35|18678.45|18678.45|18678.45|18678.45|18675.35|18675.35|0
1643013310000|2022-01-24 08:35:10|18681.54|18681.54|18681.54|18681.54|18681.54|18681.54|18681.54|18681.54|0
1643013330000|2022-01-24 08:35:30|18690.83|18690.83|18694.64|18694.64|18694.64|18694.64|18690.83|18690.83|0
1643013340000|2022-01-24 08:35:40|18691.54|18691.54|18688.45|18688.45|18694.64|18694.64|18688.45|18688.45|0
1643013350000|2022-01-24 08:35:50|18690.33|18690.33|18696.52|18696.52|18696.52|18696.52|18690.33|18690.33|0
1643013380000|2022-01-24 08:36:20|18697.01|18697.01|18698.93|18698.93|18698.93|18698.93|18695.84|18695.84|0
1643013400000|2022-01-24 08:36:40|18701.13|18701.13|18702.8|18702.8|18702.8|18702.8|18701.13|18701.13|0
1643013420000|2022-01-24 08:37:00|18705.9|18705.9|18708.16|18708.16|18708.16|18708.16|18705.9|18705.9|0
1643013430000|2022-01-24 08:37:10|18705.06|18705.06|18705.06|18705.06|18705.06|18705.06|18705.06|18705.06|0
1643013440000|2022-01-24 08:37:20|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|0
1643013450000|2022-01-24 08:37:30|18708.16|18708.16|18708.16|18708.16|18708.16|18708.16|18708.16|18708.16|0
1643013480000|2022-01-24 08:38:00|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|0
1643013490000|2022-01-24 08:38:10|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|0
1643013510000|2022-01-24 08:38:30|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|0
1643013530000|2022-01-24 08:38:50|18702.61|18702.61|18702.61|18702.61|18702.61|18702.61|18702.61|18702.61|0
1643013560000|2022-01-24 08:39:20|18705.7|18705.7|18708.8|18708.8|18711.9|18711.9|18705.7|18705.7|0
1643013580000|2022-01-24 08:39:40|18709.18|18709.18|18709.18|18709.18|18709.18|18709.18|18709.18|18709.18|0
1643013600000|2022-01-24 08:40:00|18699.89|18699.89|18699.89|18699.89|18699.89|18699.89|18699.89|18699.89|0
1643013610000|2022-01-24 08:40:10|18702.98|18702.98|18709.18|18709.18|18709.18|18709.18|18702.98|18702.98|0
1643013630000|2022-01-24 08:40:30|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|0
1643013650000|2022-01-24 08:40:50|18706.08|18706.08|18706.08|18706.08|18706.08|18706.08|18706.08|18706.08|0
1643013660000|2022-01-24 08:41:00|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|0
1643013670000|2022-01-24 08:41:10|18701.89|18701.89|18695.69|18695.69|18701.89|18701.89|18695.69|18695.69|0
1643013680000|2022-01-24 08:41:20|18696.07|18696.07|18688.75|18688.75|18696.07|18696.07|18688.75|18688.75|0
1643013690000|2022-01-24 08:41:30|18685.65|18685.65|18688.75|18688.75|18688.75|18688.75|18685.65|18685.65|0
1643013700000|2022-01-24 08:41:40|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|0
1643013710000|2022-01-24 08:41:50|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|0
1643013720000|2022-01-24 08:42:00|18683.94|18683.94|18683.94|18683.94|18683.94|18683.94|18683.94|18683.94|0
1643013730000|2022-01-24 08:42:10|18687.04|18687.04|18688.92|18688.92|18688.92|18688.92|18687.04|18687.04|0
1643013740000|2022-01-24 08:42:20|18694.69|18694.69|18694.69|18694.69|18694.69|18694.69|18694.69|18694.69|0
1643013750000|2022-01-24 08:42:30|18701.04|18701.04|18695.15|18695.15|18701.04|18701.04|18695.15|18695.15|0
1643013770000|2022-01-24 08:42:50|18692.06|18692.06|18685.86|18685.86|18692.06|18692.06|18685.86|18685.86|0
1643013780000|2022-01-24 08:43:00|18683.94|18683.94|18676.62|18676.62|18683.94|18683.94|18676.62|18676.62|0
1643013790000|2022-01-24 08:43:10|18674.8|18674.8|18671.71|18671.71|18674.8|18674.8|18671.71|18671.71|0
1643013800000|2022-01-24 08:43:20|18668.61|18668.61|18665.51|18665.51|18668.61|18668.61|18665.51|18665.51|0
1643013810000|2022-01-24 08:43:30|18668.61|18668.61|18671.71|18671.71|18671.71|18671.71|18668.61|18668.61|0
1643013820000|2022-01-24 08:43:40|18675.56|18675.56|18678.65|18678.65|18678.65|18678.65|18675.56|18675.56|0
1643013830000|2022-01-24 08:43:50|18675.91|18675.91|18675.3|18675.3|18675.91|18675.91|18674.81|18674.81|0
1643013840000|2022-01-24 08:44:00|18674.75|18674.75|18674.75|18674.75|18674.75|18674.75|18674.75|18674.75|0
1643013860000|2022-01-24 08:44:20|18680.95|18680.95|18680.95|18680.95|18680.95|18680.95|18680.95|18680.95|0
1643013890000|2022-01-24 08:44:50|18677.85|18677.85|18677.85|18677.85|18677.85|18677.85|18677.85|18677.85|0
1643013920000|2022-01-24 08:45:20|18680.42|18680.42|18681.06|18681.06|18681.06|18681.06|18680.42|18680.42|0
1643013930000|2022-01-24 08:45:30|18677.96|18677.96|18687.25|18687.25|18687.25|18687.25|18677.96|18677.96|0
1643013970000|2022-01-24 08:46:10|18655.08|18655.08|18650.1|18650.1|18656.3|18656.3|18650.1|18650.1|0
1643013990000|2022-01-24 08:46:30|18647.01|18647.01|18647.01|18647.01|18647.01|18647.01|18647.01|18647.01|0
1643014020000|2022-01-24 08:47:00|18663.09|18663.09|18660|18660|18663.09|18663.09|18660|18660|0
1643014030000|2022-01-24 08:47:10|18663.09|18663.09|18666.19|18666.19|18666.19|18666.19|18663.09|18663.09|0
1643014070000|2022-01-24 08:47:50|18668.11|18668.11|18677.78|18677.78|18677.78|18677.78|18668.11|18668.11|0
1643014080000|2022-01-24 08:48:00|18693.87|18693.87|18693.87|18693.87|18693.87|18693.87|18693.87|18693.87|0
1643014110000|2022-01-24 08:48:30|18691.68|18691.68|18685.48|18685.48|18691.68|18691.68|18685.48|18685.48|0
1643014140000|2022-01-24 08:49:00|18682.39|18682.39|18682.39|18682.39|18682.39|18682.39|18682.39|18682.39|0
1643014150000|2022-01-24 08:49:10|18683.67|18683.67|18683.67|18683.67|18683.67|18683.67|18683.67|18683.67|0
1643014180000|2022-01-24 08:49:40|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|0
1643014190000|2022-01-24 08:49:50|18674.05|18674.05|18674.05|18674.05|18674.05|18674.05|18674.05|18674.05|0
1643014200000|2022-01-24 08:50:00|18673.07|18673.07|18673.07|18673.07|18673.07|18673.07|18673.07|18673.07|0
1643014210000|2022-01-24 08:50:10|18666.88|18666.88|18666.88|18666.88|18666.88|18666.88|18666.88|18666.88|0
1643014250000|2022-01-24 08:50:50|18673.07|18673.07|18679.26|18679.26|18679.26|18679.26|18673.07|18673.07|0
1643014260000|2022-01-24 08:51:00|18647.09|18647.09|18640.9|18640.9|18647.09|18647.09|18640.9|18640.9|0
1643014350000|2022-01-24 08:52:30|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|0
1643014370000|2022-01-24 08:52:50|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|0
1643014380000|2022-01-24 08:53:00|18640.52|18640.52|18640.52|18640.52|18640.52|18640.52|18640.52|18640.52|0
1643014390000|2022-01-24 08:53:10|18634.33|18634.33|18634.33|18634.33|18634.33|18634.33|18634.33|18634.33|0
1643014400000|2022-01-24 08:53:20|18632.4|18632.4|18629.31|18629.31|18632.4|18632.4|18626.21|18626.21|0
1643014410000|2022-01-24 08:53:30|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|0
1643014420000|2022-01-24 08:53:40|18629.31|18629.31|18628.02|18628.02|18629.31|18629.31|18628.02|18628.02|0
1643014430000|2022-01-24 08:53:50|18626.07|18626.07|18626.07|18626.07|18626.07|18626.07|18626.07|18626.07|0
1643014440000|2022-01-24 08:54:00|18625.58|18625.58|18613.2|18613.2|18625.58|18625.58|18613.2|18613.2|0
1643014450000|2022-01-24 08:54:10|18608.89|18608.89|18608.89|18608.89|18608.89|18608.89|18608.89|18608.89|0
1643014480000|2022-01-24 08:54:40|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|0
1643014490000|2022-01-24 08:54:50|18603.16|18603.16|18596.97|18596.97|18603.16|18603.16|18596.97|18596.97|0
1643014500000|2022-01-24 08:55:00|18600.07|18600.07|18567.89|18567.89|18600.07|18600.07|18567.89|18567.89|0
1643014510000|2022-01-24 08:55:10|18571.66|18571.66|18574.75|18574.75|18574.75|18574.75|18571.66|18571.66|0
1643014520000|2022-01-24 08:55:20|18577.85|18577.85|18577.85|18577.85|18577.85|18577.85|18577.85|18577.85|0
1643014530000|2022-01-24 08:55:30|18574.75|18574.75|18574.75|18574.75|18574.75|18574.75|18574.75|18574.75|0
1643014570000|2022-01-24 08:56:10|18568.56|18568.56|18568.56|18568.56|18568.56|18568.56|18568.56|18568.56|0
1643014590000|2022-01-24 08:56:30|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|0
1643014620000|2022-01-24 08:57:00|18566.52|18566.52|18569.73|18569.73|18569.73|18569.73|18566.52|18566.52|0
1643014650000|2022-01-24 08:57:30|18563.54|18563.54|18563.54|18563.54|18563.54|18563.54|18563.54|18563.54|0
1643014680000|2022-01-24 08:58:00|18561.28|18561.28|18560.55|18560.55|18561.83|18561.83|18560.55|18560.55|0
1643014700000|2022-01-24 08:58:20|18557.45|18557.45|18558.85|18558.85|18561.94|18561.94|18557.45|18557.45|0
1643014710000|2022-01-24 08:58:30|18565.04|18565.04|18565.04|18565.04|18565.04|18565.04|18565.04|18565.04|0
1643014720000|2022-01-24 08:58:40|18568.14|18568.14|18571.23|18571.23|18571.23|18571.23|18568.14|18568.14|0
1643014730000|2022-01-24 08:58:50|18577.43|18577.43|18574.33|18574.33|18577.43|18577.43|18574.33|18574.33|0
1643014750000|2022-01-24 08:59:10|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|18574.88|0
1643014770000|2022-01-24 08:59:30|18577.97|18577.97|18577.97|18577.97|18577.97|18577.97|18577.97|18577.97|0
1643014780000|2022-01-24 08:59:40|18573.09|18573.09|18572.61|18572.61|18573.09|18573.09|18572.61|18572.61|0
1643014790000|2022-01-24 08:59:50|18569.51|18569.51|18583.4|18583.4|18583.4|18583.4|18569.51|18569.51|0
1643014800000|2022-01-24 09:00:00|18582.91|18582.91|18579.33|18579.33|18582.91|18582.91|18579.33|18579.33|0
1643014810000|2022-01-24 09:00:10|18577.86|18577.86|18578.35|18578.35|18580.79|18580.79|18577.86|18577.86|0
1643014820000|2022-01-24 09:00:20|18577.38|18577.38|18580.47|18580.47|18580.47|18580.47|18577.38|18577.38|0
1643014830000|2022-01-24 09:00:30|18577.38|18577.38|18583.57|18583.57|18583.57|18583.57|18577.38|18577.38|0
1643014840000|2022-01-24 09:00:40|18580.47|18580.47|18583.57|18583.57|18583.57|18583.57|18580.47|18580.47|0
1643014850000|2022-01-24 09:00:50|18580.47|18580.47|18574.28|18574.28|18580.47|18580.47|18574.28|18574.28|0
1643014860000|2022-01-24 09:01:00|18577.38|18577.38|18577.38|18577.38|18577.38|18577.38|18577.38|18577.38|0
1643014870000|2022-01-24 09:01:10|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|0
1643014880000|2022-01-24 09:01:20|18571.73|18571.73|18578.29|18578.29|18578.29|18578.29|18568.64|18568.64|0
1643014890000|2022-01-24 09:01:30|18584.49|18584.49|18590.68|18590.68|18590.68|18590.68|18584.49|18584.49|0
1643014900000|2022-01-24 09:01:40|18591.32|18591.32|18585.13|18585.13|18591.32|18591.32|18585.13|18585.13|0
1643014920000|2022-01-24 09:02:00|18588.22|18588.22|18588.22|18588.22|18588.22|18588.22|18588.22|18588.22|0
1643014930000|2022-01-24 09:02:10|18586.76|18586.76|18586.27|18586.27|18586.76|18586.76|18586.27|18586.27|0
1643014940000|2022-01-24 09:02:20|18585.3|18585.3|18586.76|18586.76|18586.76|18586.76|18585.3|18585.3|0
1643014950000|2022-01-24 09:02:30|18599.15|18599.15|18599.15|18599.15|18599.15|18599.15|18599.15|18599.15|0
1643014960000|2022-01-24 09:02:40|18597.68|18597.68|18603.88|18603.88|18603.88|18603.88|18597.68|18597.68|0
1643014970000|2022-01-24 09:02:50|18605.83|18605.83|18604.36|18604.36|18605.83|18605.83|18604.36|18604.36|0
1643015000000|2022-01-24 09:03:20|18607.46|18607.46|18601.27|18601.27|18607.46|18607.46|18601.27|18601.27|0
1643015010000|2022-01-24 09:03:30|18598.17|18598.17|18598.17|18598.17|18598.17|18598.17|18598.17|18598.17|0
1643015020000|2022-01-24 09:03:40|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|0
1643015030000|2022-01-24 09:03:50|18588.88|18588.88|18591.98|18591.98|18591.98|18591.98|18588.88|18588.88|0
1643015050000|2022-01-24 09:04:10|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|0
1643015060000|2022-01-24 09:04:20|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|0
1643015100000|2022-01-24 09:05:00|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|0
1643015120000|2022-01-24 09:05:20|18588.88|18588.88|18588.88|18588.88|18588.88|18588.88|18588.88|18588.88|0
1643015130000|2022-01-24 09:05:30|18589.37|18589.37|18580.61|18580.61|18589.37|18589.37|18578.73|18578.73|0
1643015140000|2022-01-24 09:05:40|18583.7|18583.7|18584.85|18584.85|18584.85|18584.85|18581.75|18581.75|0
1643015150000|2022-01-24 09:05:50|18581.75|18581.75|18578.66|18578.66|18581.75|18581.75|18578.66|18578.66|0
1643015160000|2022-01-24 09:06:00|18578.11|18578.11|18577.01|18577.01|18578.11|18578.11|18577.01|18577.01|0
1643015170000|2022-01-24 09:06:10|18567.72|18567.72|18566.62|18566.62|18567.72|18567.72|18566.62|18566.62|0
1643015190000|2022-01-24 09:06:30|18569.72|18569.72|18569.72|18569.72|18569.72|18569.72|18569.72|18569.72|0
1643015200000|2022-01-24 09:06:40|18572.82|18572.82|18572.82|18572.82|18572.82|18572.82|18572.82|18572.82|0
1643015210000|2022-01-24 09:06:50|18566.62|18566.62|18566.62|18566.62|18566.62|18566.62|18566.62|18566.62|0
1643015230000|2022-01-24 09:07:10|18561.69|18561.69|18561.23|18561.23|18561.69|18561.69|18560.59|18560.59|0
1643015240000|2022-01-24 09:07:20|18558.14|18558.14|18556.21|18556.21|18558.14|18558.14|18556.21|18556.21|0
1643015260000|2022-01-24 09:07:40|18558.14|18558.14|18558.14|18558.14|18558.14|18558.14|18558.14|18558.14|0
1643015290000|2022-01-24 09:08:10|18557.16|18557.16|18544.48|18544.48|18557.16|18557.16|18544.48|18544.48|0
1643015300000|2022-01-24 09:08:20|18545.03|18545.03|18538.35|18538.35|18545.03|18545.03|18538.35|18538.35|0
1643015310000|2022-01-24 09:08:30|18535.25|18535.25|18533.79|18533.79|18535.25|18535.25|18533.79|18533.79|0
1643015320000|2022-01-24 09:08:40|18536.89|18536.89|18536.89|18536.89|18536.89|18536.89|18536.89|18536.89|0
1643015330000|2022-01-24 09:08:50|18537.38|18537.38|18537.38|18537.38|18540.47|18540.47|18537.38|18537.38|0
1643015340000|2022-01-24 09:09:00|18536.89|18536.89|18532.08|18532.08|18536.89|18536.89|18530.69|18530.69|0
1643015350000|2022-01-24 09:09:10|18532.63|18532.63|18534.75|18534.75|18534.75|18534.75|18531.65|18531.65|0
1643015360000|2022-01-24 09:09:20|18531.65|18531.65|18531.65|18531.65|18531.65|18531.65|18531.65|18531.65|0
1643015370000|2022-01-24 09:09:30|18534.75|18534.75|18533.01|18533.01|18534.75|18534.75|18533.01|18533.01|0
1643015400000|2022-01-24 09:10:00|18523.72|18523.72|18520.63|18520.63|18526.82|18526.82|18520.63|18520.63|0
1643015420000|2022-01-24 09:10:20|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|0
1643015440000|2022-01-24 09:10:40|18526.82|18526.82|18527.95|18527.95|18529.83|18529.83|18526.82|18526.82|0
1643015450000|2022-01-24 09:10:50|18531.04|18531.04|18534.14|18534.14|18537.24|18537.24|18531.04|18531.04|0
1643015460000|2022-01-24 09:11:00|18540.33|18540.33|18531.57|18531.57|18540.33|18540.33|18528.48|18528.48|0
1643015470000|2022-01-24 09:11:10|18534.67|18534.67|18534.67|18534.67|18534.67|18534.67|18534.67|18534.67|0
1643015480000|2022-01-24 09:11:20|18536.13|18536.13|18536.13|18536.13|18536.13|18536.13|18536.13|18536.13|0
1643015490000|2022-01-24 09:11:30|18534.67|18534.67|18534.18|18534.18|18534.67|18534.67|18534.18|18534.18|0
1643015500000|2022-01-24 09:11:40|18534.67|18534.67|18540.86|18540.86|18540.86|18540.86|18531.57|18531.57|0
1643015510000|2022-01-24 09:11:50|18537.77|18537.77|18537.77|18537.77|18537.77|18537.77|18537.77|18537.77|0
1643015520000|2022-01-24 09:12:00|18534.67|18534.67|18531.57|18531.57|18534.67|18534.67|18531.57|18531.57|0
1643015540000|2022-01-24 09:12:20|18543.96|18543.96|18543.96|18543.96|18543.96|18543.96|18543.96|18543.96|0
1643015560000|2022-01-24 09:12:40|18540.86|18540.86|18550.15|18550.15|18550.15|18550.15|18540.86|18540.86|0
1643015570000|2022-01-24 09:12:50|18540.86|18540.86|18537.77|18537.77|18540.86|18540.86|18537.77|18537.77|0
1643015580000|2022-01-24 09:13:00|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|0
1643015590000|2022-01-24 09:13:10|18541.15|18541.15|18542.28|18542.28|18542.28|18542.28|18541.15|18541.15|0
1643015600000|2022-01-24 09:13:20|18545.38|18545.38|18545.38|18545.38|18545.38|18545.38|18545.38|18545.38|0
1643015620000|2022-01-24 09:13:40|18544.89|18544.89|18535.6|18535.6|18544.89|18544.89|18535.6|18535.6|0
1643015630000|2022-01-24 09:13:50|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|0
1643015640000|2022-01-24 09:14:00|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|0
1643015660000|2022-01-24 09:14:20|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|0
1643015670000|2022-01-24 09:14:30|18544.89|18544.89|18539.84|18539.84|18544.89|18544.89|18539.84|18539.84|0
1643015690000|2022-01-24 09:14:50|18537.89|18537.89|18537.4|18537.4|18537.89|18537.89|18537.4|18537.4|0
1643015700000|2022-01-24 09:15:00|18536.92|18536.92|18533.2|18533.2|18536.92|18536.92|18533.2|18533.2|0
1643015710000|2022-01-24 09:15:10|18532.83|18532.83|18532.45|18532.45|18532.83|18532.83|18532.45|18532.45|0
1643015720000|2022-01-24 09:15:20|18523.16|18523.16|18520.06|18520.06|18523.16|18523.16|18520.06|18520.06|0
1643015730000|2022-01-24 09:15:30|18513.87|18513.87|18516.33|18516.33|18517.5|18517.5|18513.87|18513.87|0
1643015740000|2022-01-24 09:15:40|18519.42|18519.42|18522.52|18522.52|18522.52|18522.52|18516.33|18516.33|0
1643015750000|2022-01-24 09:15:50|18520.87|18520.87|18514.68|18514.68|18520.87|18520.87|18514.68|18514.68|0
1643015760000|2022-01-24 09:16:00|18520.87|18520.87|18508.39|18508.39|18520.87|18520.87|18508.39|18508.39|0
1643015770000|2022-01-24 09:16:10|18505.3|18505.3|18505.3|18505.3|18505.3|18505.3|18505.3|18505.3|0
1643015790000|2022-01-24 09:16:30|18508.39|18508.39|18508.39|18508.39|18508.39|18508.39|18508.39|18508.39|0
1643015800000|2022-01-24 09:16:40|18511.49|18511.49|18511.49|18511.49|18511.49|18511.49|18511.49|18511.49|0
1643015810000|2022-01-24 09:16:50|18510.02|18510.02|18510.02|18510.02|18510.02|18510.02|18510.02|18510.02|0
1643015820000|2022-01-24 09:17:00|18513.12|18513.12|18513.12|18513.12|18513.12|18513.12|18513.12|18513.12|0
1643015830000|2022-01-24 09:17:10|18512.15|18512.15|18512.15|18512.15|18512.15|18512.15|18512.15|18512.15|0
1643015850000|2022-01-24 09:17:30|18505.95|18505.95|18511.02|18511.02|18511.02|18511.02|18504.82|18504.82|0
1643015870000|2022-01-24 09:17:50|18507.92|18507.92|18506.82|18506.82|18514.11|18514.11|18506.82|18506.82|0
1643015880000|2022-01-24 09:18:00|18503.73|18503.73|18501.77|18501.77|18503.73|18503.73|18501.77|18501.77|0
1643015890000|2022-01-24 09:18:10|18500.14|18500.14|18500.14|18500.14|18500.14|18500.14|18500.14|18500.14|0
1643015900000|2022-01-24 09:18:20|18498.68|18498.68|18492|18492|18498.68|18498.68|18488.9|18488.9|0
1643015920000|2022-01-24 09:18:40|18488.9|18488.9|18489.65|18489.65|18489.65|18489.65|18488.9|18488.9|0
1643015930000|2022-01-24 09:18:50|18492.75|18492.75|18505.05|18505.05|18505.05|18505.05|18492.75|18492.75|0
1643015940000|2022-01-24 09:19:00|18479.67|18479.67|18479.67|18479.67|18479.67|18479.67|18479.67|18479.67|0
1643015950000|2022-01-24 09:19:10|18473.48|18473.48|18470.47|18470.47|18473.48|18473.48|18470.47|18470.47|0
1643015960000|2022-01-24 09:19:20|18467.37|18467.37|18467.37|18467.37|18467.37|18467.37|18467.37|18467.37|0
1643015970000|2022-01-24 09:19:30|18473.57|18473.57|18470.47|18470.47|18473.57|18473.57|18470.47|18470.47|0
1643015980000|2022-01-24 09:19:40|18467.37|18467.37|18461.18|18461.18|18467.37|18467.37|18461.18|18461.18|0
1643015990000|2022-01-24 09:19:50|18464.28|18464.28|18461.18|18461.18|18464.28|18464.28|18461.18|18461.18|0
1643016000000|2022-01-24 09:20:00|18458.08|18458.08|18458.08|18458.08|18458.08|18458.08|18458.08|18458.08|0
1643016010000|2022-01-24 09:20:10|18454.99|18454.99|18458.08|18458.08|18458.08|18458.08|18454.99|18454.99|0
1643016020000|2022-01-24 09:20:20|18451.89|18451.89|18448.68|18448.68|18451.89|18451.89|18448.04|18448.04|0
1643016040000|2022-01-24 09:20:40|18451.78|18451.78|18451.78|18451.78|18451.78|18451.78|18451.78|18451.78|0
1643016050000|2022-01-24 09:20:50|18457.44|18457.44|18457.44|18457.44|18457.44|18457.44|18457.44|18457.44|0
1643016060000|2022-01-24 09:21:00|18457.93|18457.93|18457.93|18457.93|18457.93|18457.93|18457.93|18457.93|0
1643016070000|2022-01-24 09:21:10|18464.12|18464.12|18464.12|18464.12|18464.12|18464.12|18464.12|18464.12|0
1643016080000|2022-01-24 09:21:20|18461.03|18461.03|18461.03|18461.03|18461.03|18461.03|18461.03|18461.03|0
1643016090000|2022-01-24 09:21:30|18462.95|18462.95|18460.51|18460.51|18462.95|18462.95|18460.51|18460.51|0
1643016100000|2022-01-24 09:21:40|18454.32|18454.32|18450.47|18450.47|18454.32|18454.32|18450.47|18450.47|0
1643016110000|2022-01-24 09:21:50|18447.37|18447.37|18452.26|18452.26|18452.64|18452.64|18447.37|18447.37|0
1643016150000|2022-01-24 09:22:30|18454.52|18454.52|18452.88|18452.88|18454.52|18454.52|18452.88|18452.88|0
1643016160000|2022-01-24 09:22:40|18459.07|18459.07|18459.07|18459.07|18459.07|18459.07|18459.07|18459.07|0
1643016170000|2022-01-24 09:22:50|18455.97|18455.97|18455.97|18455.97|18455.97|18455.97|18455.97|18455.97|0
1643016180000|2022-01-24 09:23:00|18452.88|18452.88|18452.88|18452.88|18452.88|18452.88|18452.88|18452.88|0
1643016220000|2022-01-24 09:23:40|18459.07|18459.07|18462.46|18462.46|18462.46|18462.46|18459.07|18459.07|0
1643016230000|2022-01-24 09:23:50|18459.36|18459.36|18461.31|18461.31|18461.31|18461.31|18459.36|18459.36|0
1643016240000|2022-01-24 09:24:00|18462.78|18462.78|18465.87|18465.87|18465.87|18465.87|18462.78|18462.78|0
1643016250000|2022-01-24 09:24:10|18466.62|18466.62|18466.62|18466.62|18467|18467|18466.62|18466.62|0
1643016280000|2022-01-24 09:24:40|18465.16|18465.16|18458.97|18458.97|18465.16|18465.16|18458.97|18458.97|0
1643016290000|2022-01-24 09:24:50|18460.85|18460.85|18461.6|18461.6|18461.6|18461.6|18460.85|18460.85|0
1643016300000|2022-01-24 09:25:00|18458.5|18458.5|18440.76|18440.76|18458.5|18458.5|18437.67|18437.67|0
1643016310000|2022-01-24 09:25:10|18440.28|18440.28|18446.47|18446.47|18446.47|18446.47|18440.28|18440.28|0
1643016320000|2022-01-24 09:25:20|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|18449.57|0
1643016330000|2022-01-24 09:25:30|18446.47|18446.47|18446.47|18446.47|18446.47|18446.47|18446.47|18446.47|0
1643016340000|2022-01-24 09:25:40|18443.37|18443.37|18449.94|18449.94|18449.94|18449.94|18443.37|18443.37|0
1643016350000|2022-01-24 09:25:50|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|0
1643016370000|2022-01-24 09:26:10|18449.94|18449.94|18449.94|18449.94|18453.04|18453.04|18449.94|18449.94|0
1643016400000|2022-01-24 09:26:40|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|0
1643016430000|2022-01-24 09:27:10|18449.94|18449.94|18450.69|18450.69|18450.69|18450.69|18448.06|18448.06|0
1643016440000|2022-01-24 09:27:20|18444.5|18444.5|18447.6|18447.6|18447.6|18447.6|18444.5|18444.5|0
1643016450000|2022-01-24 09:27:30|18444.5|18444.5|18447.6|18447.6|18447.6|18447.6|18444.5|18444.5|0
1643016470000|2022-01-24 09:27:50|18444.5|18444.5|18444.5|18444.5|18444.5|18444.5|18444.5|18444.5|0
1643016480000|2022-01-24 09:28:00|18450.69|18450.69|18446.43|18446.43|18452.62|18452.62|18446.43|18446.43|0
1643016510000|2022-01-24 09:28:30|18449.35|18449.35|18449.35|18449.35|18449.35|18449.35|18449.35|18449.35|0
1643016530000|2022-01-24 09:28:50|18458.64|18458.64|18458.64|18458.64|18458.64|18458.64|18458.64|18458.64|0
1643016550000|2022-01-24 09:29:10|18456.45|18456.45|18457.73|18457.73|18457.73|18457.73|18456.45|18456.45|0
1643016580000|2022-01-24 09:29:40|18455.81|18455.81|18457.09|18457.09|18457.09|18457.09|18455.81|18455.81|0
1643016600000|2022-01-24 09:30:00|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|0
1643016610000|2022-01-24 09:30:10|18449.75|18449.75|18452.92|18452.92|18452.92|18452.92|18449.75|18449.75|0
1643016620000|2022-01-24 09:30:20|18449.83|18449.83|18451.78|18451.78|18451.78|18451.78|18449.83|18449.83|0
1643016640000|2022-01-24 09:30:40|18448.85|18448.85|18441.68|18441.68|18448.85|18448.85|18441.68|18441.68|0
1643016660000|2022-01-24 09:31:00|18443.56|18443.56|18441|18441|18443.56|18443.56|18441|18441|0
1643016670000|2022-01-24 09:31:10|18439.49|18439.49|18439.49|18439.49|18439.49|18439.49|18439.49|18439.49|0
1643016680000|2022-01-24 09:31:20|18437.61|18437.61|18431.42|18431.42|18437.61|18437.61|18431.42|18431.42|0
1643016690000|2022-01-24 09:31:30|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|0
1643016700000|2022-01-24 09:31:40|18422.3|18422.3|18418.82|18418.82|18422.3|18422.3|18417.85|18417.85|0
1643016720000|2022-01-24 09:32:00|18421.92|18421.92|18428.11|18428.11|18428.11|18428.11|18421.92|18421.92|0
1643016730000|2022-01-24 09:32:10|18428.6|18428.6|18418.03|18418.03|18428.6|18428.6|18418.03|18418.03|0
1643016770000|2022-01-24 09:32:50|18414.93|18414.93|18414.93|18414.93|18414.93|18414.93|18414.93|18414.93|0
1643016780000|2022-01-24 09:33:00|18412.98|18412.98|18404.22|18404.22|18412.98|18412.98|18404.22|18404.22|0
1643016790000|2022-01-24 09:33:10|18407.32|18407.32|18391.09|18391.09|18407.32|18407.32|18391.09|18391.09|0
1643016800000|2022-01-24 09:33:20|18391.57|18391.57|18391.09|18391.09|18391.57|18391.57|18391.09|18391.09|0
1643016810000|2022-01-24 09:33:30|18394.18|18394.18|18391.09|18391.09|18394.18|18394.18|18391.09|18391.09|0
1643016820000|2022-01-24 09:33:40|18387.99|18387.99|18383.92|18383.92|18387.99|18387.99|18380.82|18380.82|0
1643016830000|2022-01-24 09:33:50|18387.01|18387.01|18387.01|18387.01|18390.11|18390.11|18387.01|18387.01|0
1643016840000|2022-01-24 09:34:00|18384.75|18384.75|18376.3|18376.3|18384.75|18384.75|18376.3|18376.3|0
1643016850000|2022-01-24 09:34:10|18379.4|18379.4|18375.66|18375.66|18382.5|18382.5|18375.66|18375.66|0
1643016860000|2022-01-24 09:34:20|18372.57|18372.57|18372.94|18372.94|18372.94|18372.94|18372.57|18372.57|0
1643016870000|2022-01-24 09:34:30|18379.14|18379.14|18383.08|18383.08|18392.37|18392.37|18379.14|18379.14|0
1643016880000|2022-01-24 09:34:40|18395.47|18395.47|18387.63|18387.63|18395.47|18395.47|18387.63|18387.63|0
1643016900000|2022-01-24 09:35:00|18386.87|18386.87|18372.05|18372.05|18386.87|18386.87|18372.05|18372.05|0
1643016910000|2022-01-24 09:35:10|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|0
1643016920000|2022-01-24 09:35:20|18372.05|18372.05|18372.05|18372.05|18372.05|18372.05|18372.05|18372.05|0
1643016930000|2022-01-24 09:35:30|18375.15|18375.15|18372.05|18372.05|18378.24|18378.24|18372.05|18372.05|0
1643016950000|2022-01-24 09:35:50|18375.15|18375.15|18375.15|18375.15|18375.15|18375.15|18375.15|18375.15|0
1643016960000|2022-01-24 09:36:00|18378.24|18378.24|18378.24|18378.24|18378.24|18378.24|18378.24|18378.24|0
1643016970000|2022-01-24 09:36:10|18387.53|18387.53|18381.34|18381.34|18387.53|18387.53|18381.34|18381.34|0
1643016980000|2022-01-24 09:36:20|18384.44|18384.44|18384.44|18384.44|18384.44|18384.44|18384.44|18384.44|0
1643017000000|2022-01-24 09:36:40|18387.53|18387.53|18387.53|18387.53|18387.53|18387.53|18387.53|18387.53|0
1643017010000|2022-01-24 09:36:50|18388.08|18388.08|18389.59|18389.59|18389.59|18389.59|18388.08|18388.08|0
1643017020000|2022-01-24 09:37:00|18388.94|18388.94|18389.59|18389.59|18389.59|18389.59|18388.94|18388.94|0
1643017040000|2022-01-24 09:37:20|18397.7|18397.7|18399.63|18399.63|18399.63|18399.63|18397.7|18397.7|0
1643017050000|2022-01-24 09:37:30|18401.89|18401.89|18398.24|18398.24|18404.98|18404.98|18398.24|18398.24|0
1643017060000|2022-01-24 09:37:40|18404.43|18404.43|18404.43|18404.43|18404.43|18404.43|18404.43|18404.43|0
1643017070000|2022-01-24 09:37:50|18407.53|18407.53|18410.46|18410.46|18410.46|18410.46|18407.53|18407.53|0
1643017100000|2022-01-24 09:38:20|18413.56|18413.56|18413.56|18413.56|18413.56|18413.56|18413.56|18413.56|0
1643017130000|2022-01-24 09:38:50|18407.78|18407.78|18407.78|18407.78|18407.78|18407.78|18407.78|18407.78|0
1643017160000|2022-01-24 09:39:20|18398.49|18398.49|18396.54|18396.54|18398.49|18398.49|18396.54|18396.54|0
1643017170000|2022-01-24 09:39:30|18396.05|18396.05|18397.03|18397.03|18397.03|18397.03|18396.05|18396.05|0
1643017180000|2022-01-24 09:39:40|18403.22|18403.22|18403.22|18403.22|18403.22|18403.22|18403.22|18403.22|0
1643017190000|2022-01-24 09:39:50|18403.97|18403.97|18404.35|18404.35|18404.35|18404.35|18403.97|18403.97|0
1643017200000|2022-01-24 09:40:00|18402.42|18402.42|18402.42|18402.42|18402.42|18402.42|18402.42|18402.42|0
1643017210000|2022-01-24 09:40:10|18405.52|18405.52|18406.16|18406.16|18406.8|18406.8|18405.52|18405.52|0
1643017220000|2022-01-24 09:40:20|18407.63|18407.63|18407.63|18407.63|18407.63|18407.63|18407.63|18407.63|0
1643017250000|2022-01-24 09:40:50|18406.34|18406.34|18408.27|18408.27|18408.27|18408.27|18405.97|18405.97|0
1643017280000|2022-01-24 09:41:20|18406.98|18406.98|18405.86|18405.86|18406.98|18406.98|18405.1|18405.1|0
1643017290000|2022-01-24 09:41:30|18399.66|18399.66|18395.76|18395.76|18399.66|18399.66|18395.76|18395.76|0
1643017310000|2022-01-24 09:41:50|18398.86|18398.86|18402.24|18402.24|18402.24|18402.24|18398.86|18398.86|0
1643017320000|2022-01-24 09:42:00|18400.74|18400.74|18401.11|18401.11|18401.11|18401.11|18400.74|18400.74|0
1643017330000|2022-01-24 09:42:10|18400.36|18400.36|18400.36|18400.36|18400.36|18400.36|18400.36|18400.36|0
1643017380000|2022-01-24 09:43:00|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|0
1643017390000|2022-01-24 09:43:10|18404.73|18404.73|18406.98|18406.98|18406.98|18406.98|18404.73|18404.73|0
1643017430000|2022-01-24 09:43:50|18425.56|18425.56|18426.54|18426.54|18426.54|18426.54|18425.56|18425.56|0
1643017450000|2022-01-24 09:44:10|18425.07|18425.07|18425.07|18425.07|18425.07|18425.07|18425.07|18425.07|0
1643017500000|2022-01-24 09:45:00|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|0
1643017510000|2022-01-24 09:45:10|18423.53|18423.53|18421.76|18421.76|18423.53|18423.53|18421.76|18421.76|0
1643017520000|2022-01-24 09:45:20|18434.14|18434.14|18434.14|18434.14|18434.14|18434.14|18434.14|18434.14|0
1643017550000|2022-01-24 09:45:50|18437.35|18437.35|18436.71|18436.71|18437.35|18437.35|18436.71|18436.71|0
1643017590000|2022-01-24 09:46:30|18439.81|18439.81|18439.81|18439.81|18439.81|18439.81|18439.81|18439.81|0
1643017620000|2022-01-24 09:47:00|18442.9|18442.9|18442.9|18442.9|18442.9|18442.9|18442.9|18442.9|0
1643017680000|2022-01-24 09:48:00|18446|18446|18452.19|18452.19|18452.19|18452.19|18446|18446|0
1643017710000|2022-01-24 09:48:30|18455.29|18455.29|18456.26|18456.26|18456.26|18456.26|18455.29|18455.29|0
1643017720000|2022-01-24 09:48:40|18455.89|18455.89|18455.89|18455.89|18455.89|18455.89|18455.89|18455.89|0
1643017730000|2022-01-24 09:48:50|18456.26|18456.26|18467.42|18467.42|18467.8|18467.8|18456.26|18456.26|0
1643017740000|2022-01-24 09:49:00|18467.05|18467.05|18467.05|18467.05|18467.05|18467.05|18467.05|18467.05|0
1643017760000|2022-01-24 09:49:20|18469.61|18469.61|18469.61|18469.61|18469.61|18469.61|18469.61|18469.61|0
1643017770000|2022-01-24 09:49:30|18460.32|18460.32|18466.52|18466.52|18466.52|18466.52|18460.32|18460.32|0
1643017780000|2022-01-24 09:49:40|18469.61|18469.61|18482.6|18482.6|18485.7|18485.7|18469.61|18469.61|0
1643017800000|2022-01-24 09:50:00|18484.25|18484.25|18477.37|18477.37|18485.34|18485.34|18477.37|18477.37|0
1643017810000|2022-01-24 09:50:10|18481.22|18481.22|18487.42|18487.42|18487.42|18487.42|18481.22|18481.22|0
1643017830000|2022-01-24 09:50:30|18490.51|18490.51|18490.51|18490.51|18490.51|18490.51|18490.51|18490.51|0
1643017840000|2022-01-24 09:50:40|18487.42|18487.42|18490.51|18490.51|18490.51|18490.51|18487.42|18487.42|0
1643017880000|2022-01-24 09:51:20|18493.26|18493.26|18492.62|18492.62|18493.26|18493.26|18492.62|18492.62|0
1643017890000|2022-01-24 09:51:30|18501.91|18501.91|18501.91|18501.91|18501.91|18501.91|18501.91|18501.91|0
1643017900000|2022-01-24 09:51:40|18499.98|18499.98|18499.98|18499.98|18499.98|18499.98|18499.98|18499.98|0
1643017910000|2022-01-24 09:51:50|18493.79|18493.79|18493.79|18493.79|18493.79|18493.79|18493.79|18493.79|0
1643017930000|2022-01-24 09:52:10|18492.14|18492.14|18494.09|18494.09|18494.09|18494.09|18492.14|18492.14|0
1643017940000|2022-01-24 09:52:20|18490.24|18490.24|18490.24|18490.24|18490.24|18490.24|18490.24|18490.24|0
1643017960000|2022-01-24 09:52:40|18484.05|18484.05|18485.56|18485.56|18485.56|18485.56|18484.05|18484.05|0
1643017970000|2022-01-24 09:52:50|18484.46|18484.46|18483.91|18483.91|18484.46|18484.46|18483.91|18483.91|0
1643017980000|2022-01-24 09:53:00|18473.98|18473.98|18472.57|18472.57|18474.53|18474.53|18472.57|18472.57|0
1643018000000|2022-01-24 09:53:20|18466.38|18466.38|18466.38|18466.38|18466.38|18466.38|18466.38|18466.38|0
1643018030000|2022-01-24 09:53:50|18463.81|18463.81|18463.81|18463.81|18463.81|18463.81|18463.81|18463.81|0
1643018050000|2022-01-24 09:54:10|18457.62|18457.62|18457.62|18457.62|18457.62|18457.62|18457.62|18457.62|0
1643018060000|2022-01-24 09:54:20|18455.98|18455.98|18455.98|18455.98|18455.98|18455.98|18455.98|18455.98|0
1643018090000|2022-01-24 09:54:50|18457.62|18457.62|18457.62|18457.62|18457.62|18457.62|18457.62|18457.62|0
1643018110000|2022-01-24 09:55:10|18458.17|18458.17|18458.17|18458.17|18458.17|18458.17|18458.17|18458.17|0
1643018130000|2022-01-24 09:55:30|18457.68|18457.68|18457.68|18457.68|18457.68|18457.68|18457.68|18457.68|0
1643018140000|2022-01-24 09:55:40|18456.55|18456.55|18456.55|18456.55|18456.55|18456.55|18456.55|18456.55|0
1643018200000|2022-01-24 09:56:40|18447.26|18447.26|18447.26|18447.26|18447.26|18447.26|18447.26|18447.26|0
1643018210000|2022-01-24 09:56:50|18448.39|18448.39|18448.99|18448.99|18448.99|18448.99|18448.02|18448.02|0
1643018240000|2022-01-24 09:57:20|18445.9|18445.9|18445.9|18445.9|18445.9|18445.9|18445.9|18445.9|0
1643018250000|2022-01-24 09:57:30|18439.7|18439.7|18439.7|18439.7|18439.7|18439.7|18439.7|18439.7|0
1643018270000|2022-01-24 09:57:50|18439.33|18439.33|18442.42|18442.42|18442.42|18442.42|18439.33|18439.33|0
1643018290000|2022-01-24 09:58:10|18454.81|18454.81|18454.81|18454.81|18454.81|18454.81|18454.81|18454.81|0
1643018300000|2022-01-24 09:58:20|18448.62|18448.62|18448.62|18448.62|18448.62|18448.62|18448.62|18448.62|0
1643018310000|2022-01-24 09:58:30|18447.52|18447.52|18447.52|18447.52|18447.52|18447.52|18447.52|18447.52|0
1643018350000|2022-01-24 09:59:10|18438.23|18438.23|18435.13|18435.13|18438.23|18438.23|18432.04|18432.04|0
1643018360000|2022-01-24 09:59:20|18451.22|18451.22|18451.22|18451.22|18454.31|18454.31|18448.12|18448.12|0
1643018370000|2022-01-24 09:59:30|18448.01|18448.01|18448.01|18448.01|18448.01|18448.01|18448.01|18448.01|0
1643018390000|2022-01-24 09:59:50|18463.49|18463.49|18464.29|18464.29|18464.29|18464.29|18457.3|18457.3|0
1643018400000|2022-01-24 10:00:00|18467.39|18467.39|18457.35|18457.35|18467.39|18467.39|18454.25|18454.25|0
1643018410000|2022-01-24 10:00:10|18451.15|18451.15|18467.24|18467.24|18467.24|18467.24|18451.15|18451.15|0
1643018420000|2022-01-24 10:00:20|18469.16|18469.16|18469.69|18469.69|18472.26|18472.26|18469.16|18469.16|0
1643018440000|2022-01-24 10:00:40|18463.5|18463.5|18464.63|18464.63|18464.63|18464.63|18463.5|18463.5|0
1643018450000|2022-01-24 10:00:50|18462.7|18462.7|18462.7|18462.7|18462.7|18462.7|18462.7|18462.7|0
1643018460000|2022-01-24 10:01:00|18463.83|18463.83|18463.83|18463.83|18463.83|18463.83|18463.83|18463.83|0
1643018470000|2022-01-24 10:01:10|18457.98|18457.98|18457|18457|18457.98|18457.98|18457|18457|0
1643018500000|2022-01-24 10:01:40|18447.71|18447.71|18449.18|18449.18|18449.18|18449.18|18447.71|18447.71|0
1643018520000|2022-01-24 10:02:00|18445.97|18445.97|18442.87|18442.87|18445.97|18445.97|18442.87|18442.87|0
1643018530000|2022-01-24 10:02:10|18439.77|18439.77|18443.25|18443.25|18443.25|18443.25|18437.05|18437.05|0
1643018560000|2022-01-24 10:02:40|18437.05|18437.05|18439.05|18439.05|18440.15|18440.15|18437.05|18437.05|0
1643018570000|2022-01-24 10:02:50|18432.86|18432.86|18432.86|18432.86|18432.86|18432.86|18432.86|18432.86|0
1643018580000|2022-01-24 10:03:00|18435.96|18435.96|18435.96|18435.96|18435.96|18435.96|18435.96|18435.96|0
1643018590000|2022-01-24 10:03:10|18432.75|18432.75|18432.11|18432.11|18432.75|18432.75|18432.11|18432.11|0
1643018600000|2022-01-24 10:03:20|18432.66|18432.66|18432.11|18432.11|18432.66|18432.66|18432.11|18432.11|0
1643018620000|2022-01-24 10:03:40|18425.91|18425.91|18425.91|18425.91|18425.91|18425.91|18425.91|18425.91|0
1643018630000|2022-01-24 10:03:50|18410.43|18410.43|18410.43|18410.43|18410.43|18410.43|18410.43|18410.43|0
1643018640000|2022-01-24 10:04:00|18408.48|18408.48|18408.48|18408.48|18408.48|18408.48|18408.48|18408.48|0
1643018650000|2022-01-24 10:04:10|18411.58|18411.58|18411.58|18411.58|18411.58|18411.58|18411.58|18411.58|0
1643018670000|2022-01-24 10:04:30|18408.48|18408.48|18408.48|18408.48|18408.48|18408.48|18408.48|18408.48|0
1643018700000|2022-01-24 10:05:00|18409.23|18409.23|18409.23|18409.23|18409.23|18409.23|18409.23|18409.23|0
1643018720000|2022-01-24 10:05:20|18408.1|18408.1|18408.1|18408.1|18408.1|18408.1|18408.1|18408.1|0
1643018740000|2022-01-24 10:05:40|18401.91|18401.91|18401.91|18401.91|18401.91|18401.91|18401.91|18401.91|0
1643018750000|2022-01-24 10:05:50|18401.16|18401.16|18404.25|18404.25|18404.25|18404.25|18401.16|18401.16|0
1643018760000|2022-01-24 10:06:00|18400.4|18400.4|18400.4|18400.4|18400.4|18400.4|18400.4|18400.4|0
1643018770000|2022-01-24 10:06:10|18398.76|18398.76|18397.66|18397.66|18398.76|18398.76|18397.66|18397.66|0
1643018780000|2022-01-24 10:06:20|18394.56|18394.56|18394.56|18394.56|18394.56|18394.56|18394.56|18394.56|0
1643018790000|2022-01-24 10:06:30|18397.66|18397.66|18398.04|18398.04|18398.04|18398.04|18397.66|18397.66|0
1643018800000|2022-01-24 10:06:40|18394.94|18394.94|18390.8|18390.8|18394.94|18394.94|18390.8|18390.8|0
1643018810000|2022-01-24 10:06:50|18384.61|18384.61|18379.42|18379.42|18384.61|18384.61|18379.42|18379.42|0
1643018820000|2022-01-24 10:07:00|18376.33|18376.33|18371.95|18371.95|18376.33|18376.33|18371.95|18371.95|0
1643018830000|2022-01-24 10:07:10|18368.85|18368.85|18364.62|18364.62|18368.85|18368.85|18364.62|18364.62|0
1643018840000|2022-01-24 10:07:20|18363.87|18363.87|18363.87|18363.87|18363.87|18363.87|18363.87|18363.87|0
1643018850000|2022-01-24 10:07:30|18363.49|18363.49|18366.59|18366.59|18366.59|18366.59|18363.49|18363.49|0
1643018870000|2022-01-24 10:07:50|18366.97|18366.97|18360.77|18360.77|18366.97|18366.97|18360.77|18360.77|0
1643018880000|2022-01-24 10:08:00|18359.13|18359.13|18365.32|18365.32|18365.32|18365.32|18359.13|18359.13|0
1643018890000|2022-01-24 10:08:10|18362.23|18362.23|18362.23|18362.23|18362.23|18362.23|18362.23|18362.23|0
1643018920000|2022-01-24 10:08:40|18359.13|18359.13|18343.04|18343.04|18359.13|18359.13|18343.04|18343.04|0
1643018930000|2022-01-24 10:08:50|18346.14|18346.14|18346.14|18346.14|18346.14|18346.14|18346.14|18346.14|0
1643018950000|2022-01-24 10:09:10|18349.24|18349.24|18346.14|18346.14|18349.24|18349.24|18346.14|18346.14|0
1643018960000|2022-01-24 10:09:20|18343.04|18343.04|18336.85|18336.85|18343.04|18343.04|18336.85|18336.85|0
1643018970000|2022-01-24 10:09:30|18333.92|18333.92|18334.41|18334.41|18334.41|18334.41|18333.92|18333.92|0
1643018980000|2022-01-24 10:09:40|18337.51|18337.51|18337.51|18337.51|18337.51|18337.51|18337.51|18337.51|0
1643018990000|2022-01-24 10:09:50|18334.41|18334.41|18337.51|18337.51|18337.51|18337.51|18331.31|18331.31|0
1643019010000|2022-01-24 10:10:10|18338.15|18338.15|18338.15|18338.15|18338.15|18338.15|18338.15|18338.15|0
1643019040000|2022-01-24 10:10:40|18334.73|18334.73|18334.73|18334.73|18334.73|18334.73|18334.73|18334.73|0
1643019050000|2022-01-24 10:10:50|18331.35|18331.35|18337.54|18337.54|18337.54|18337.54|18331.35|18331.35|0
1643019090000|2022-01-24 10:11:30|18343.73|18343.73|18343.73|18343.73|18343.73|18343.73|18343.73|18343.73|0
1643019100000|2022-01-24 10:11:40|18343.09|18343.09|18347.48|18347.48|18347.48|18347.48|18343.09|18343.09|0
1643019120000|2022-01-24 10:12:00|18346.2|18346.2|18347.48|18347.48|18347.48|18347.48|18346.2|18346.2|0
1643019130000|2022-01-24 10:12:10|18346.35|18346.35|18345.38|18345.38|18346.35|18346.35|18345.38|18345.38|0
1643019140000|2022-01-24 10:12:20|18348.47|18348.47|18348.47|18348.47|18348.47|18348.47|18348.47|18348.47|0
1643019150000|2022-01-24 10:12:30|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|0
1643019190000|2022-01-24 10:13:10|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|0
1643019210000|2022-01-24 10:13:30|18343.79|18343.79|18343.3|18343.3|18343.79|18343.79|18343.3|18343.3|0
1643019230000|2022-01-24 10:13:50|18337.1|18337.1|18337.1|18337.1|18337.1|18337.1|18337.1|18337.1|0
1643019250000|2022-01-24 10:14:10|18334.91|18334.91|18334.91|18334.91|18334.91|18334.91|18334.91|18334.91|0
1643019260000|2022-01-24 10:14:20|18329.78|18329.78|18331.06|18331.06|18331.06|18331.06|18329.78|18329.78|0
1643019270000|2022-01-24 10:14:30|18330.57|18330.57|18330.57|18330.57|18330.57|18330.57|18330.57|18330.57|0
1643019280000|2022-01-24 10:14:40|18327.48|18327.48|18327.48|18327.48|18327.48|18327.48|18327.48|18327.48|0
1643019290000|2022-01-24 10:14:50|18325.97|18325.97|18325.97|18325.97|18325.97|18325.97|18325.97|18325.97|0
1643019300000|2022-01-24 10:15:00|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|18316.68|0
1643019310000|2022-01-24 10:15:10|18313.58|18313.58|18313.58|18313.58|18313.58|18313.58|18313.58|18313.58|0
1643019340000|2022-01-24 10:15:40|18316.68|18316.68|18317.17|18317.17|18317.17|18317.17|18316.68|18316.68|0
1643019380000|2022-01-24 10:16:20|18319.61|18319.61|18317.41|18317.41|18319.61|18319.61|18317.41|18317.41|0
1643019400000|2022-01-24 10:16:40|18319.06|18319.06|18319.06|18319.06|18319.06|18319.06|18319.06|18319.06|0
1643019410000|2022-01-24 10:16:50|18320.99|18320.99|18323.44|18323.44|18323.44|18323.44|18320.34|18320.34|0
1643019420000|2022-01-24 10:17:00|18320.34|18320.34|18317.25|18317.25|18320.34|18320.34|18314.15|18314.15|0
1643019440000|2022-01-24 10:17:20|18314.5|18314.5|18282.33|18282.33|18314.5|18314.5|18282.33|18282.33|0
1643019480000|2022-01-24 10:18:00|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|0
1643019490000|2022-01-24 10:18:10|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|0
1643019510000|2022-01-24 10:18:30|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|0
1643019520000|2022-01-24 10:18:40|18281.23|18281.23|18278.97|18278.97|18281.23|18281.23|18278.97|18278.97|0
1643019530000|2022-01-24 10:18:50|18278.33|18278.33|18278.33|18278.33|18278.33|18278.33|18278.33|18278.33|0
1643019540000|2022-01-24 10:19:00|18281.43|18281.43|18284.52|18284.52|18284.52|18284.52|18281.43|18281.43|0
1643019550000|2022-01-24 10:19:10|18281.43|18281.43|18278.33|18278.33|18281.43|18281.43|18278.33|18278.33|0
1643019560000|2022-01-24 10:19:20|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|0
1643019570000|2022-01-24 10:19:30|18272.79|18272.79|18269.21|18269.21|18272.79|18272.79|18263.02|18263.02|0
1643019580000|2022-01-24 10:19:40|18266.11|18266.11|18266.11|18266.11|18266.11|18266.11|18266.11|18266.11|0
1643019600000|2022-01-24 10:20:00|18263.48|18263.48|18263.86|18263.86|18263.86|18263.86|18263.48|18263.48|0
1643019610000|2022-01-24 10:20:10|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|0
1643019620000|2022-01-24 10:20:20|18269.15|18269.15|18269.15|18269.15|18269.15|18269.15|18269.15|18269.15|0
1643019630000|2022-01-24 10:20:30|18273|18273|18289.63|18289.63|18289.63|18289.63|18273|18273|0
1643019670000|2022-01-24 10:21:10|18292.73|18292.73|18292.73|18292.73|18292.73|18292.73|18292.73|18292.73|0
1643019680000|2022-01-24 10:21:20|18295.82|18295.82|18295.82|18295.82|18295.82|18295.82|18295.82|18295.82|0
1643019710000|2022-01-24 10:21:50|18296.95|18296.95|18290.76|18290.76|18296.95|18296.95|18290.76|18290.76|0
1643019720000|2022-01-24 10:22:00|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|0
1643019750000|2022-01-24 10:22:30|18280.72|18280.72|18283.81|18283.81|18283.81|18283.81|18280.72|18280.72|0
1643019770000|2022-01-24 10:22:50|18286.91|18286.91|18291.65|18291.65|18291.65|18291.65|18285.63|18285.63|0
1643019780000|2022-01-24 10:23:00|18291.27|18291.27|18291.44|18291.44|18291.82|18291.82|18289.94|18289.94|0
1643019800000|2022-01-24 10:23:20|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|0
1643019810000|2022-01-24 10:23:30|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|0
1643019850000|2022-01-24 10:24:10|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|0
1643019860000|2022-01-24 10:24:20|18277.23|18277.23|18264.85|18264.85|18277.23|18277.23|18264.85|18264.85|0
1643019870000|2022-01-24 10:24:30|18268.75|18268.75|18267.77|18267.77|18268.75|18268.75|18267.77|18267.77|0
1643019880000|2022-01-24 10:24:40|18261.29|18261.29|18253.81|18253.81|18261.29|18261.29|18253.81|18253.81|0
1643019890000|2022-01-24 10:24:50|18256.91|18256.91|18256.91|18256.91|18256.91|18256.91|18256.91|18256.91|0
1643019900000|2022-01-24 10:25:00|18253.81|18253.81|18250.72|18250.72|18256.91|18256.91|18241.43|18241.43|0
1643019910000|2022-01-24 10:25:10|18247.62|18247.62|18250.72|18250.72|18253.81|18253.81|18247.62|18247.62|0
1643019920000|2022-01-24 10:25:20|18251.36|18251.36|18251.36|18251.36|18251.36|18251.36|18251.36|18251.36|0
1643019930000|2022-01-24 10:25:30|18248.92|18248.92|18248.43|18248.43|18248.92|18248.92|18248.43|18248.43|0
1643019940000|2022-01-24 10:25:40|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18249.18|18249.18|0
1643019950000|2022-01-24 10:25:50|18249.18|18249.18|18246.09|18246.09|18249.18|18249.18|18246.09|18246.09|0
1643019960000|2022-01-24 10:26:00|18242.99|18242.99|18242.99|18242.99|18242.99|18242.99|18242.99|18242.99|0
1643019980000|2022-01-24 10:26:20|18246.09|18246.09|18249.67|18249.67|18249.67|18249.67|18246.09|18246.09|0
1643019990000|2022-01-24 10:26:30|18241.33|18241.33|18240.84|18240.84|18241.33|18241.33|18240.84|18240.84|0
1643020020000|2022-01-24 10:27:00|18242.79|18242.79|18243.28|18243.28|18243.28|18243.28|18242.79|18242.79|0
1643020040000|2022-01-24 10:27:20|18244.75|18244.75|18250.56|18250.56|18250.94|18250.94|18244.75|18244.75|0
1643020050000|2022-01-24 10:27:30|18247.47|18247.47|18244.08|18244.08|18247.47|18247.47|18244.08|18244.08|0
1643020060000|2022-01-24 10:27:40|18240.98|18240.98|18237.89|18237.89|18240.98|18240.98|18237.89|18237.89|0
1643020070000|2022-01-24 10:27:50|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|0
1643020180000|2022-01-24 10:29:40|18233.14|18233.14|18233.14|18233.14|18233.14|18233.14|18233.14|18233.14|0
1643020190000|2022-01-24 10:29:50|18230.05|18230.05|18230.6|18230.6|18230.6|18230.6|18230.05|18230.05|0
1643020200000|2022-01-24 10:30:00|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|0
1643020210000|2022-01-24 10:30:10|18231.21|18231.21|18233.55|18233.55|18234.3|18234.3|18231.21|18231.21|0
1643020240000|2022-01-24 10:30:40|18242.84|18242.84|18245.77|18245.77|18245.77|18245.77|18242.84|18242.84|0
1643020270000|2022-01-24 10:31:10|18244.3|18244.3|18240.23|18240.23|18244.3|18244.3|18240.23|18240.23|0
1643020280000|2022-01-24 10:31:20|18234.04|18234.04|18234.68|18234.68|18234.68|18234.68|18234.04|18234.04|0
1643020290000|2022-01-24 10:31:30|18232.49|18232.49|18230.29|18230.29|18232.49|18232.49|18230.29|18230.29|0
1643020300000|2022-01-24 10:31:40|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|0
1643020330000|2022-01-24 10:32:10|18224.1|18224.1|18224.1|18224.1|18224.1|18224.1|18224.1|18224.1|0
1643020340000|2022-01-24 10:32:20|18227.19|18227.19|18227.19|18227.19|18227.19|18227.19|18227.19|18227.19|0
1643020350000|2022-01-24 10:32:30|18224.1|18224.1|18224.1|18224.1|18224.1|18224.1|18224.1|18224.1|0
1643020360000|2022-01-24 10:32:40|18227.95|18227.95|18227.31|18227.31|18227.95|18227.95|18227.31|18227.31|0
1643020380000|2022-01-24 10:33:00|18230.6|18230.6|18230.6|18230.6|18230.6|18230.6|18230.6|18230.6|0
1643020410000|2022-01-24 10:33:30|18224.4|18224.4|18233.69|18233.69|18233.69|18233.69|18224.4|18224.4|0
1643020440000|2022-01-24 10:34:00|18232.19|18232.19|18232.19|18232.19|18232.19|18232.19|18232.19|18232.19|0
1643020470000|2022-01-24 10:34:30|18235.58|18235.58|18232.48|18232.48|18235.58|18235.58|18232.48|18232.48|0
1643020480000|2022-01-24 10:34:40|18235.69|18235.69|18235.69|18235.69|18235.69|18235.69|18235.69|18235.69|0
1643020590000|2022-01-24 10:36:30|18238.78|18238.78|18241.35|18241.35|18241.35|18241.35|18238.78|18238.78|0
1643020620000|2022-01-24 10:37:00|18257.44|18257.44|18257.44|18257.44|18257.44|18257.44|18257.44|18257.44|0
1643020650000|2022-01-24 10:37:30|18251.24|18251.24|18253.68|18253.68|18253.68|18253.68|18251.24|18251.24|0
1643020660000|2022-01-24 10:37:40|18250.59|18250.59|18250.59|18250.59|18250.59|18250.59|18250.59|18250.59|0
1643020680000|2022-01-24 10:38:00|18247.49|18247.49|18244.39|18244.39|18247.49|18247.49|18244.39|18244.39|0
1643020700000|2022-01-24 10:38:20|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|0
1643020720000|2022-01-24 10:38:40|18240.36|18240.36|18240.36|18240.36|18240.36|18240.36|18240.36|18240.36|0
1643020730000|2022-01-24 10:38:50|18237.27|18237.27|18230.1|18230.1|18237.27|18237.27|18230.1|18230.1|0
1643020740000|2022-01-24 10:39:00|18233.19|18233.19|18233.19|18233.19|18233.19|18233.19|18233.19|18233.19|0
1643020760000|2022-01-24 10:39:20|18227|18227|18223.9|18223.9|18227|18227|18223.9|18223.9|0
1643020770000|2022-01-24 10:39:30|18220.61|18220.61|18220.08|18220.08|18221.59|18221.59|18220.08|18220.08|0
1643020780000|2022-01-24 10:39:40|18223.18|18223.18|18226.28|18226.28|18226.28|18226.28|18223.18|18223.18|0
1643020800000|2022-01-24 10:40:00|18220.08|18220.08|18220.08|18220.08|18220.08|18220.08|18216.99|18216.99|0
1643020810000|2022-01-24 10:40:10|18216.99|18216.99|18210.88|18210.88|18216.99|18216.99|18210.88|18210.88|0
1643020820000|2022-01-24 10:40:20|18201.59|18201.59|18190.9|18190.9|18201.59|18201.59|18181.61|18181.61|0
1643020830000|2022-01-24 10:40:30|18194|18194|18194|18194|18194|18194|18194|18194|0
1643020840000|2022-01-24 10:40:40|18210.09|18210.09|18201.45|18201.45|18210.09|18210.09|18201.45|18201.45|0
1643020850000|2022-01-24 10:40:50|18200.48|18200.48|18203.09|18203.09|18206.67|18206.67|18200.48|18200.48|0
1643020860000|2022-01-24 10:41:00|18206.18|18206.18|18206.18|18206.18|18206.18|18206.18|18206.18|18206.18|0
1643020870000|2022-01-24 10:41:10|18203.09|18203.09|18203.09|18203.09|18203.09|18203.09|18196.89|18196.89|0
1643020880000|2022-01-24 10:41:20|18199.99|18199.99|18197.8|18197.8|18200.37|18200.37|18197.8|18197.8|0
1643020900000|2022-01-24 10:41:40|18196.82|18196.82|18196.82|18196.82|18196.82|18196.82|18196.82|18196.82|0
1643020910000|2022-01-24 10:41:50|18196.27|18196.27|18193.18|18193.18|18196.27|18196.27|18193.18|18193.18|0
1643020920000|2022-01-24 10:42:00|18196.27|18196.27|18193.07|18193.07|18196.27|18196.27|18193.07|18193.07|0
1643020930000|2022-01-24 10:42:10|18196.16|18196.16|18189.59|18189.59|18199.26|18199.26|18189.59|18189.59|0
1643020940000|2022-01-24 10:42:20|18186.5|18186.5|18186.5|18186.5|18186.5|18186.5|18186.5|18186.5|0
1643020960000|2022-01-24 10:42:40|18186.01|18186.01|18181.03|18181.03|18186.01|18186.01|18181.03|18181.03|0
1643020970000|2022-01-24 10:42:50|18177.93|18177.93|18177.93|18177.93|18177.93|18177.93|18177.93|18177.93|0
1643020980000|2022-01-24 10:43:00|18176.29|18176.29|18173|18173|18176.29|18176.29|18170.17|18170.17|0
1643020990000|2022-01-24 10:43:10|18169.91|18169.91|18157.52|18157.52|18169.91|18169.91|18157.52|18157.52|0
1643021000000|2022-01-24 10:43:20|18163.71|18163.71|18163.71|18163.71|18163.71|18163.71|18163.71|18163.71|0
1643021010000|2022-01-24 10:43:30|18157.52|18157.52|18154.42|18154.42|18157.52|18157.52|18148.23|18148.23|0
1643021020000|2022-01-24 10:43:40|18151.33|18151.33|18151.33|18151.33|18151.33|18151.33|18151.33|18151.33|0
1643021030000|2022-01-24 10:43:50|18148.23|18148.23|18148.23|18148.23|18154.42|18154.42|18148.23|18148.23|0
1643021040000|2022-01-24 10:44:00|18151.33|18151.33|18136.68|18136.68|18151.33|18151.33|18136.68|18136.68|0
1643021050000|2022-01-24 10:44:10|18139.78|18139.78|18134.73|18134.73|18139.78|18139.78|18134.73|18134.73|0
1643021060000|2022-01-24 10:44:20|18131.63|18131.63|18128.54|18128.54|18131.63|18131.63|18128.54|18128.54|0
1643021070000|2022-01-24 10:44:30|18126.89|18126.89|18114.08|18114.08|18126.89|18126.89|18114.08|18114.08|0
1643021080000|2022-01-24 10:44:40|18107.66|18107.66|18107.66|18107.66|18107.66|18107.66|18107.66|18107.66|0
1643021090000|2022-01-24 10:44:50|18110.76|18110.76|18116.95|18116.95|18116.95|18116.95|18110.76|18110.76|0
1643021100000|2022-01-24 10:45:00|18118.9|18118.9|18128.99|18128.99|18128.99|18128.99|18117.93|18117.93|0
1643021110000|2022-01-24 10:45:10|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|0
1643021120000|2022-01-24 10:45:20|18132.09|18132.09|18132.09|18132.09|18132.09|18132.09|18132.09|18132.09|0
1643021130000|2022-01-24 10:45:30|18138.28|18138.28|18141.37|18141.37|18144.47|18144.47|18138.28|18138.28|0
1643021150000|2022-01-24 10:45:50|18138.28|18138.28|18132.09|18132.09|18138.28|18138.28|18132.09|18132.09|0
1643021160000|2022-01-24 10:46:00|18141.37|18141.37|18138.28|18138.28|18141.37|18141.37|18138.28|18138.28|0
1643021180000|2022-01-24 10:46:20|18135.18|18135.18|18141.37|18141.37|18141.37|18141.37|18135.18|18135.18|0
1643021190000|2022-01-24 10:46:30|18138.28|18138.28|18144.47|18144.47|18144.47|18144.47|18138.28|18138.28|0
1643021210000|2022-01-24 10:46:50|18141.37|18141.37|18141.37|18141.37|18141.37|18141.37|18141.37|18141.37|0
1643021220000|2022-01-24 10:47:00|18144.47|18144.47|18141.37|18141.37|18144.47|18144.47|18141.37|18141.37|0
1643021240000|2022-01-24 10:47:20|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|18144.47|0
1643021250000|2022-01-24 10:47:30|18147.57|18147.57|18144.47|18144.47|18147.57|18147.57|18144.47|18144.47|0
1643021260000|2022-01-24 10:47:40|18141.37|18141.37|18141.37|18141.37|18141.37|18141.37|18141.37|18141.37|0
1643021270000|2022-01-24 10:47:50|18138.28|18138.28|18138.28|18138.28|18138.28|18138.28|18138.28|18138.28|0
1643021280000|2022-01-24 10:48:00|18135.18|18135.18|18128.99|18128.99|18135.18|18135.18|18125.89|18125.89|0
1643021290000|2022-01-24 10:48:10|18125.89|18125.89|18133.18|18133.18|18133.18|18133.18|18125.89|18125.89|0
1643021300000|2022-01-24 10:48:20|18130.09|18130.09|18126.99|18126.99|18130.09|18130.09|18123.89|18123.89|0
1643021310000|2022-01-24 10:48:30|18130.09|18130.09|18126.99|18126.99|18130.09|18130.09|18123.89|18123.89|0
1643021320000|2022-01-24 10:48:40|18130.09|18130.09|18130.09|18130.09|18130.09|18130.09|18130.09|18130.09|0
1643021330000|2022-01-24 10:48:50|18126.99|18126.99|18127.48|18127.48|18127.48|18127.48|18126.99|18126.99|0
1643021340000|2022-01-24 10:49:00|18130.57|18130.57|18124.38|18124.38|18130.57|18130.57|18124.38|18124.38|0
1643021350000|2022-01-24 10:49:10|18121.28|18121.28|18100.49|18100.49|18121.28|18121.28|18093.98|18093.98|0
1643021360000|2022-01-24 10:49:20|18097.07|18097.07|18097.6|18097.6|18098.3|18098.3|18088.31|18088.31|0
1643021370000|2022-01-24 10:49:30|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|0
1643021380000|2022-01-24 10:49:40|18100.15|18100.15|18103.62|18103.62|18106.72|18106.72|18097.43|18097.43|0
1643021390000|2022-01-24 10:49:50|18097.43|18097.43|18103.62|18103.62|18103.62|18103.62|18097.43|18097.43|0
1643021400000|2022-01-24 10:50:00|18108.01|18108.01|18105.41|18105.41|18108.99|18108.99|18105.41|18105.41|0
1643021420000|2022-01-24 10:50:20|18106.91|18106.91|18106.91|18106.91|18106.91|18106.91|18106.91|18106.91|0
1643021440000|2022-01-24 10:50:40|18116.2|18116.2|18116.2|18116.2|18116.2|18116.2|18116.2|18116.2|0
1643021460000|2022-01-24 10:51:00|18113.1|18113.1|18100.72|18100.72|18113.1|18113.1|18100.72|18100.72|0
1643021470000|2022-01-24 10:51:10|18097.62|18097.62|18086.06|18086.06|18097.62|18097.62|18086.06|18086.06|0
1643021480000|2022-01-24 10:51:20|18082.96|18082.96|18080.83|18080.83|18082.96|18082.96|18080.83|18080.83|0
1643021490000|2022-01-24 10:51:30|18083.93|18083.93|18091.42|18091.42|18091.42|18091.42|18083.93|18083.93|0
1643021500000|2022-01-24 10:51:40|18100.71|18100.71|18102.11|18102.11|18105.2|18105.2|18095.91|18095.91|0
1643021520000|2022-01-24 10:52:00|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|0
1643021530000|2022-01-24 10:52:10|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|0
1643021540000|2022-01-24 10:52:20|18105.2|18105.2|18102.11|18102.11|18105.2|18105.2|18099.01|18099.01|0
1643021550000|2022-01-24 10:52:30|18099.01|18099.01|18105.2|18105.2|18105.2|18105.2|18092.82|18092.82|0
1643021570000|2022-01-24 10:52:50|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|0
1643021580000|2022-01-24 10:53:00|18105.2|18105.2|18102.11|18102.11|18105.2|18105.2|18102.11|18102.11|0
1643021600000|2022-01-24 10:53:20|18105.96|18105.96|18109.17|18109.17|18109.17|18109.17|18105.96|18105.96|0
1643021610000|2022-01-24 10:53:30|18093.08|18093.08|18102.37|18102.37|18102.37|18102.37|18093.08|18093.08|0
1643021620000|2022-01-24 10:53:40|18101.82|18101.82|18091.93|18091.93|18101.82|18101.82|18085.74|18085.74|0
1643021640000|2022-01-24 10:54:00|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|18088.83|0
1643021650000|2022-01-24 10:54:10|18085.74|18085.74|18079.54|18079.54|18085.74|18085.74|18079.54|18079.54|0
1643021660000|2022-01-24 10:54:20|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|0
1643021670000|2022-01-24 10:54:30|18075.47|18075.47|18077.59|18077.59|18078.08|18078.08|18074.49|18074.49|0
1643021680000|2022-01-24 10:54:40|18083.78|18083.78|18080.69|18080.69|18083.78|18083.78|18080.69|18080.69|0
1643021690000|2022-01-24 10:54:50|18086.88|18086.88|18080.69|18080.69|18086.88|18086.88|18080.69|18080.69|0
1643021700000|2022-01-24 10:55:00|18086.88|18086.88|18080.69|18080.69|18086.88|18086.88|18080.69|18080.69|0
1643021710000|2022-01-24 10:55:10|18077.59|18077.59|18079.1|18079.1|18079.1|18079.1|18077.59|18077.59|0
1643021720000|2022-01-24 10:55:20|18076|18076|18076|18076|18076|18076|18076|18076|0
1643021740000|2022-01-24 10:55:40|18079.1|18079.1|18077.95|18077.95|18079.1|18079.1|18076|18076|0
1643021750000|2022-01-24 10:55:50|18076.98|18076.98|18073.88|18073.88|18076.98|18076.98|18073.88|18073.88|0
1643021760000|2022-01-24 10:56:00|18070.95|18070.95|18084.31|18084.31|18084.31|18084.31|18070.95|18070.95|0
1643021770000|2022-01-24 10:56:10|18081.22|18081.22|18076.66|18076.66|18081.22|18081.22|18073.56|18073.56|0
1643021780000|2022-01-24 10:56:20|18079.75|18079.75|18080.04|18080.04|18081.04|18081.04|18077.94|18077.94|0
1643021790000|2022-01-24 10:56:30|18080.42|18080.42|18082.99|18082.99|18082.99|18082.99|18080.42|18080.42|0
1643021800000|2022-01-24 10:56:40|18084.27|18084.27|18084.27|18084.27|18084.27|18084.27|18081.17|18081.17|0
1643021810000|2022-01-24 10:56:50|18087.37|18087.37|18087.37|18087.37|18087.37|18087.37|18087.37|18087.37|0
1643021820000|2022-01-24 10:57:00|18086.88|18086.88|18088.53|18088.53|18088.53|18088.53|18086.88|18086.88|0
1643021830000|2022-01-24 10:57:10|18094.72|18094.72|18097.29|18097.29|18097.29|18097.29|18094.72|18094.72|0
1643021840000|2022-01-24 10:57:20|18096.31|18096.31|18096.31|18096.31|18096.31|18096.31|18096.31|18096.31|0
1643021860000|2022-01-24 10:57:40|18094.36|18094.36|18094.36|18094.36|18094.36|18094.36|18094.36|18094.36|0
1643021870000|2022-01-24 10:57:50|18096.8|18096.8|18096.8|18096.8|18096.8|18096.8|18096.8|18096.8|0
1643021880000|2022-01-24 10:58:00|18106.09|18106.09|18099.89|18099.89|18106.09|18106.09|18099.89|18099.89|0
1643021890000|2022-01-24 10:58:10|18101.18|18101.18|18101.18|18101.18|18101.18|18101.18|18101.18|18101.18|0
1643021900000|2022-01-24 10:58:20|18110.47|18110.47|18104.27|18104.27|18110.47|18110.47|18104.27|18104.27|0
1643021910000|2022-01-24 10:58:30|18120.36|18120.36|18108.83|18108.83|18120.36|18120.36|18108.83|18108.83|0
1643021920000|2022-01-24 10:58:40|18105.73|18105.73|18091.68|18091.68|18107.85|18107.85|18091.04|18091.04|0
1643021930000|2022-01-24 10:58:50|18094.25|18094.25|18091.67|18091.67|18095.9|18095.9|18083.68|18083.68|0
1643021940000|2022-01-24 10:59:00|18075.58|18075.58|18052.17|18052.17|18075.58|18075.58|18052.17|18052.17|0
1643021950000|2022-01-24 10:59:10|18058.36|18058.36|18042.88|18042.88|18058.36|18058.36|18042.88|18042.88|0
1643021960000|2022-01-24 10:59:20|18049.07|18049.07|18042.45|18042.45|18049.07|18049.07|18038.81|18038.81|0
1643021970000|2022-01-24 10:59:30|18041.7|18041.7|18038.6|18038.6|18041.7|18041.7|18038.6|18038.6|0
1643021980000|2022-01-24 10:59:40|18050.99|18050.99|18054.09|18054.09|18060.28|18060.28|18050.99|18050.99|0
1643021990000|2022-01-24 10:59:50|18054.57|18054.57|18054.57|18054.57|18054.57|18054.57|18054.57|18054.57|0
1643022000000|2022-01-24 11:00:00|18051.48|18051.48|18031.5|18031.5|18051.48|18051.48|18031.5|18031.5|0
1643022020000|2022-01-24 11:00:20|18028.41|18028.41|18025.31|18025.31|18028.41|18028.41|18025.31|18025.31|0
1643022040000|2022-01-24 11:00:40|18022.21|18022.21|18016.02|18016.02|18022.21|18022.21|18016.02|18016.02|0
1643022050000|2022-01-24 11:00:50|18022.21|18022.21|18025.31|18025.31|18025.31|18025.31|18022.21|18022.21|0
1643022060000|2022-01-24 11:01:00|18022.21|18022.21|18013.68|18013.68|18022.21|18022.21|18013.68|18013.68|0
1643022080000|2022-01-24 11:01:20|18019.87|18019.87|18023.72|18023.72|18023.72|18023.72|18019.87|18019.87|0
1643022090000|2022-01-24 11:01:30|18024.36|18024.36|18033.65|18033.65|18033.65|18033.65|18024.36|18024.36|0
1643022150000|2022-01-24 11:02:30|18034.14|18034.14|18018.65|18018.65|18034.14|18034.14|18018.65|18018.65|0
1643022160000|2022-01-24 11:02:40|18024.85|18024.85|18012.24|18012.24|18024.85|18024.85|18012.24|18012.24|0
1643022170000|2022-01-24 11:02:50|18016.63|18016.63|18014.68|18014.68|18016.63|18016.63|18014.68|18014.68|0
1643022180000|2022-01-24 11:03:00|18017.77|18017.77|18021.36|18021.36|18021.36|18021.36|18015.16|18015.16|0
1643022190000|2022-01-24 11:03:10|18015.16|18015.16|18015.16|18015.16|18018.26|18018.26|18015.16|18015.16|0
1643022210000|2022-01-24 11:03:30|18016.45|18016.45|18016.45|18016.45|18016.45|18016.45|18016.45|18016.45|0
1643022220000|2022-01-24 11:03:40|18022.64|18022.64|18019.54|18019.54|18022.64|18022.64|18019.54|18019.54|0
1643022230000|2022-01-24 11:03:50|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|0
1643022280000|2022-01-24 11:04:40|18019.09|18019.09|18019.09|18019.09|18019.09|18019.09|18019.09|18019.09|0
1643022310000|2022-01-24 11:05:10|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|0
1643022320000|2022-01-24 11:05:20|18015.99|18015.99|18019.09|18019.09|18019.09|18019.09|18015.99|18015.99|0
1643022330000|2022-01-24 11:05:30|18028.38|18028.38|18040.28|18040.28|18040.28|18040.28|18028.38|18028.38|0
1643022340000|2022-01-24 11:05:40|18043.37|18043.37|18047.49|18047.49|18047.49|18047.49|18043.37|18043.37|0
1643022350000|2022-01-24 11:05:50|18052.01|18052.01|18050.88|18050.88|18053.51|18053.51|18050.88|18050.88|0
1643022360000|2022-01-24 11:06:00|18052.01|18052.01|18050.42|18050.42|18053.51|18053.51|18047.32|18047.32|0
1643022370000|2022-01-24 11:06:10|18047.32|18047.32|18050.42|18050.42|18050.42|18050.42|18044.22|18044.22|0
1643022380000|2022-01-24 11:06:20|18047.32|18047.32|18066.5|18066.5|18072.7|18072.7|18047.32|18047.32|0
1643022390000|2022-01-24 11:06:30|18072.7|18072.7|18069.6|18069.6|18072.7|18072.7|18069.6|18069.6|0
1643022400000|2022-01-24 11:06:40|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|18075.79|0
1643022410000|2022-01-24 11:06:50|18078.89|18078.89|18075.79|18075.79|18078.89|18078.89|18075.79|18075.79|0
1643022420000|2022-01-24 11:07:00|18080.18|18080.18|18078.18|18078.18|18081.28|18081.28|18078.18|18078.18|0
1643022430000|2022-01-24 11:07:10|18077.08|18077.08|18090.6|18090.6|18090.6|18090.6|18077.08|18077.08|0
1643022440000|2022-01-24 11:07:20|18093.7|18093.7|18095.97|18095.97|18095.97|18095.97|18090.6|18090.6|0
1643022450000|2022-01-24 11:07:30|18089.77|18089.77|18089.77|18089.77|18089.77|18089.77|18089.77|18089.77|0
1643022460000|2022-01-24 11:07:40|18099.06|18099.06|18095.97|18095.97|18099.06|18099.06|18095.97|18095.97|0
1643022470000|2022-01-24 11:07:50|18096.52|18096.52|18099.61|18099.61|18099.61|18099.61|18096.52|18096.52|0
1643022490000|2022-01-24 11:08:10|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|0
1643022510000|2022-01-24 11:08:30|18106.9|18106.9|18103.81|18103.81|18110|18110|18103.81|18103.81|0
1643022520000|2022-01-24 11:08:40|18113.1|18113.1|18113.1|18113.1|18113.1|18113.1|18113.1|18113.1|0
1643022530000|2022-01-24 11:08:50|18119.29|18119.29|18123.19|18123.19|18123.19|18123.19|18118.15|18118.15|0
1643022540000|2022-01-24 11:09:00|18125.63|18125.63|18119.01|18119.01|18125.63|18125.63|18115.06|18115.06|0
1643022550000|2022-01-24 11:09:10|18121.27|18121.27|18121.27|18121.27|18121.27|18121.27|18121.27|18121.27|0
1643022560000|2022-01-24 11:09:20|18124.68|18124.68|18126.33|18126.33|18126.33|18126.33|18124.68|18124.68|0
1643022570000|2022-01-24 11:09:30|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|0
1643022580000|2022-01-24 11:09:40|18135.62|18135.62|18144.07|18144.07|18144.07|18144.07|18135.62|18135.62|0
1643022600000|2022-01-24 11:10:00|18140.97|18140.97|18132.34|18132.34|18140.97|18140.97|18132.34|18132.34|0
1643022610000|2022-01-24 11:10:10|18129.24|18129.24|18128.76|18128.76|18129.24|18129.24|18128.76|18128.76|0
1643022620000|2022-01-24 11:10:20|18125.66|18125.66|18123.33|18123.33|18125.66|18125.66|18122.69|18122.69|0
1643022630000|2022-01-24 11:10:30|18139.42|18139.42|18140.56|18140.56|18142.03|18142.03|18138.93|18138.93|0
1643022640000|2022-01-24 11:10:40|18141.54|18141.54|18138.44|18138.44|18141.54|18141.54|18138.44|18138.44|0
1643022650000|2022-01-24 11:10:50|18140.88|18140.88|18138.5|18138.5|18140.88|18140.88|18138.44|18138.44|0
1643022660000|2022-01-24 11:11:00|18132.31|18132.31|18137.3|18137.3|18139.23|18139.23|18129.94|18129.94|0
1643022670000|2022-01-24 11:11:10|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|0
1643022680000|2022-01-24 11:11:20|18151.44|18151.44|18155.02|18155.02|18155.02|18155.02|18145.24|18145.24|0
1643022700000|2022-01-24 11:11:40|18158.12|18158.12|18158.45|18158.45|18161.38|18161.38|18157.48|18157.48|0
1643022730000|2022-01-24 11:12:10|18158.94|18158.94|18171.93|18171.93|18171.93|18171.93|18158.94|18158.94|0
1643022740000|2022-01-24 11:12:20|18175.31|18175.31|18185.41|18185.41|18185.41|18185.41|18175.31|18175.31|0
1643022750000|2022-01-24 11:12:30|18185.9|18185.9|18185.9|18185.9|18185.9|18185.9|18185.9|18185.9|0
1643022760000|2022-01-24 11:12:40|18182.97|18182.97|18176.78|18176.78|18182.97|18182.97|18176.78|18176.78|0
1643022770000|2022-01-24 11:12:50|18177.32|18177.32|18179.76|18179.76|18181.23|18181.23|18177.32|18177.32|0
1643022780000|2022-01-24 11:13:00|18192.15|18192.15|18192.15|18192.15|18192.15|18192.15|18192.15|18192.15|0
1643022790000|2022-01-24 11:13:10|18185.96|18185.96|18192.15|18192.15|18192.15|18192.15|18185.96|18185.96|0
1643022800000|2022-01-24 11:13:20|18195.25|18195.25|18197.32|18197.32|18200.42|18200.42|18195.25|18195.25|0
1643022820000|2022-01-24 11:13:40|18191.13|18191.13|18182.74|18182.74|18191.13|18191.13|18182.74|18182.74|0
1643022830000|2022-01-24 11:13:50|18179.64|18179.64|18179.64|18179.64|18179.64|18179.64|18179.64|18179.64|0
1643022840000|2022-01-24 11:14:00|18182.74|18182.74|18185.84|18185.84|18185.84|18185.84|18182.74|18182.74|0
1643022860000|2022-01-24 11:14:20|18183.4|18183.4|18183.4|18183.4|18183.4|18183.4|18183.4|18183.4|0
1643022870000|2022-01-24 11:14:30|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|0
1643022880000|2022-01-24 11:14:40|18183.4|18183.4|18188.08|18188.08|18189.59|18189.59|18183.4|18183.4|0
1643022890000|2022-01-24 11:14:50|18181.89|18181.89|18181.89|18181.89|18181.89|18181.89|18181.89|18181.89|0
1643022900000|2022-01-24 11:15:00|18185.74|18185.74|18179.55|18179.55|18185.74|18185.74|18179.55|18179.55|0
1643022920000|2022-01-24 11:15:20|18188.84|18188.84|18198.13|18198.13|18198.13|18198.13|18188.84|18188.84|0
1643022930000|2022-01-24 11:15:30|18188.84|18188.84|18198.13|18198.13|18201.22|18201.22|18188.84|18188.84|0
1643022940000|2022-01-24 11:15:40|18191.93|18191.93|18191.29|18191.29|18197.49|18197.49|18191.29|18191.29|0
1643022950000|2022-01-24 11:15:50|18185.1|18185.1|18197.49|18197.49|18197.49|18197.49|18185.1|18185.1|0
1643022960000|2022-01-24 11:16:00|18191.29|18191.29|18200.58|18200.58|18200.58|18200.58|18191.29|18191.29|0
1643022970000|2022-01-24 11:16:10|18191.29|18191.29|18207.58|18207.58|18210.68|18210.68|18191.29|18191.29|0
1643022980000|2022-01-24 11:16:20|18213.78|18213.78|18223.07|18223.07|18223.07|18223.07|18213.78|18213.78|0
1643022990000|2022-01-24 11:16:30|18216.87|18216.87|18213.78|18213.78|18216.87|18216.87|18213.78|18213.78|0
1643023000000|2022-01-24 11:16:40|18211.82|18211.82|18211.82|18211.82|18211.82|18211.82|18211.82|18211.82|0
1643023010000|2022-01-24 11:16:50|18208.73|18208.73|18205.63|18205.63|18218.02|18218.02|18205.63|18205.63|0
1643023020000|2022-01-24 11:17:00|18199.44|18199.44|18208.73|18208.73|18208.73|18208.73|18199.44|18199.44|0
1643023030000|2022-01-24 11:17:10|18205.63|18205.63|18205.63|18205.63|18205.63|18205.63|18205.63|18205.63|0
1643023040000|2022-01-24 11:17:20|18208.73|18208.73|18203.34|18203.34|18215.73|18215.73|18203.34|18203.34|0
1643023050000|2022-01-24 11:17:30|18212.63|18212.63|18212.63|18212.63|18218.83|18218.83|18212.63|18212.63|0
1643023060000|2022-01-24 11:17:40|18206.44|18206.44|18204.97|18204.97|18206.44|18206.44|18204.97|18204.97|0
1643023070000|2022-01-24 11:17:50|18201.88|18201.88|18193.76|18193.76|18201.88|18201.88|18190.66|18190.66|0
1643023080000|2022-01-24 11:18:00|18193.21|18193.21|18194.01|18194.01|18195.47|18195.47|18193.21|18193.21|0
1643023090000|2022-01-24 11:18:10|18188.56|18188.56|18184.76|18184.76|18188.56|18188.56|18184.76|18184.76|0
1643023110000|2022-01-24 11:18:30|18175.47|18175.47|18175.47|18175.47|18175.47|18175.47|18175.47|18175.47|0
1643023120000|2022-01-24 11:18:40|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|0
1643023130000|2022-01-24 11:18:50|18184.76|18184.76|18190.95|18190.95|18190.95|18190.95|18184.76|18184.76|0
1643023140000|2022-01-24 11:19:00|18192.05|18192.05|18192.05|18192.05|18195.14|18195.14|18192.05|18192.05|0
1643023150000|2022-01-24 11:19:10|18193.02|18193.02|18204.24|18204.24|18204.24|18204.24|18193.02|18193.02|0
1643023160000|2022-01-24 11:19:20|18194.95|18194.95|18195.93|18195.93|18198.05|18198.05|18191.85|18191.85|0
1643023170000|2022-01-24 11:19:30|18202.12|18202.12|18205.22|18205.22|18205.22|18205.22|18202.12|18202.12|0
1643023180000|2022-01-24 11:19:40|18199.02|18199.02|18202.12|18202.12|18205.22|18205.22|18199.02|18199.02|0
1643023190000|2022-01-24 11:19:50|18218.2|18218.2|18218.2|18218.2|18218.2|18218.2|18218.2|18218.2|0
1643023210000|2022-01-24 11:20:10|18215.11|18215.11|18212.01|18212.01|18215.11|18215.11|18212.01|18212.01|0
1643023230000|2022-01-24 11:20:30|18208.91|18208.91|18208.91|18208.91|18208.91|18208.91|18208.91|18208.91|0
1643023240000|2022-01-24 11:20:40|18205.82|18205.82|18208.91|18208.91|18208.91|18208.91|18205.82|18205.82|0
1643023250000|2022-01-24 11:20:50|18212.01|18212.01|18221.3|18221.3|18221.3|18221.3|18212.01|18212.01|0
1643023260000|2022-01-24 11:21:00|18212.01|18212.01|18210.51|18210.51|18212.01|18212.01|18210.51|18210.51|0
1643023290000|2022-01-24 11:21:30|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|0
1643023300000|2022-01-24 11:21:40|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|0
1643023310000|2022-01-24 11:21:50|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|0
1643023330000|2022-01-24 11:22:10|18222.89|18222.89|18219.8|18219.8|18222.89|18222.89|18219.8|18219.8|0
1643023350000|2022-01-24 11:22:30|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|0
1643023360000|2022-01-24 11:22:40|18210.51|18210.51|18210.51|18210.51|18210.51|18210.51|18210.51|18210.51|0
1643023370000|2022-01-24 11:22:50|18211.26|18211.26|18211.26|18211.26|18211.26|18211.26|18211.26|18211.26|0
1643023380000|2022-01-24 11:23:00|18209.79|18209.79|18203.6|18203.6|18209.79|18209.79|18203.6|18203.6|0
1643023390000|2022-01-24 11:23:10|18200.5|18200.5|18199.22|18199.22|18200.5|18200.5|18199.22|18199.22|0
1643023400000|2022-01-24 11:23:20|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|0
1643023410000|2022-01-24 11:23:30|18192.28|18192.28|18191.63|18191.63|18192.28|18192.28|18191.63|18191.63|0
1643023420000|2022-01-24 11:23:40|18188.54|18188.54|18166.51|18166.51|18188.54|18188.54|18166.51|18166.51|0
1643023430000|2022-01-24 11:23:50|18172.7|18172.7|18169.61|18169.61|18172.7|18172.7|18166.51|18166.51|0
1643023440000|2022-01-24 11:24:00|18166.51|18166.51|18154.12|18154.12|18166.51|18166.51|18154.12|18154.12|0
1643023450000|2022-01-24 11:24:10|18151.03|18151.03|18140.76|18140.76|18151.03|18151.03|18137.66|18137.66|0
1643023460000|2022-01-24 11:24:20|18143.86|18143.86|18140.76|18140.76|18143.86|18143.86|18140.76|18140.76|0
1643023470000|2022-01-24 11:24:30|18134.57|18134.57|18120.34|18120.34|18134.57|18134.57|18120.34|18120.34|0
1643023480000|2022-01-24 11:24:40|18126.53|18126.53|18132.73|18132.73|18132.73|18132.73|18126.53|18126.53|0
1643023500000|2022-01-24 11:25:00|18126.53|18126.53|18126.3|18126.3|18126.53|18126.53|18117.01|18117.01|0
1643023510000|2022-01-24 11:25:10|18120.11|18120.11|18122.7|18122.7|18122.7|18122.7|18120.11|18120.11|0
1643023520000|2022-01-24 11:25:20|18119.61|18119.61|18122.7|18122.7|18125.8|18125.8|18119.61|18119.61|0
1643023530000|2022-01-24 11:25:30|18124.21|18124.21|18127.84|18127.84|18127.84|18127.84|18121.64|18121.64|0
1643023540000|2022-01-24 11:25:40|18121.64|18121.64|18124.74|18124.74|18124.74|18124.74|18121.64|18121.64|0
1643023570000|2022-01-24 11:26:10|18118.55|18118.55|18093.66|18093.66|18118.55|18118.55|18093.66|18093.66|0
1643023580000|2022-01-24 11:26:20|18094.94|18094.94|18086.87|18086.87|18094.94|18094.94|18086.87|18086.87|0
1643023590000|2022-01-24 11:26:30|18083.77|18083.77|18086.87|18086.87|18086.87|18086.87|18077.58|18077.58|0
1643023600000|2022-01-24 11:26:40|18083.77|18083.77|18083.77|18083.77|18083.77|18083.77|18083.77|18083.77|0
1643023610000|2022-01-24 11:26:50|18086.87|18086.87|18083.77|18083.77|18086.87|18086.87|18074.48|18074.48|0
1643023620000|2022-01-24 11:27:00|18081.85|18081.85|18081.85|18081.85|18081.85|18081.85|18081.85|18081.85|0
1643023650000|2022-01-24 11:27:30|18078.75|18078.75|18078.75|18078.75|18078.75|18078.75|18075.65|18075.65|0
1643023670000|2022-01-24 11:27:50|18078.2|18078.2|18084.4|18084.4|18084.4|18084.4|18078.2|18078.2|0
1643023690000|2022-01-24 11:28:10|18082.14|18082.14|18092.07|18092.07|18092.07|18092.07|18082.14|18082.14|0
1643023700000|2022-01-24 11:28:20|18095.17|18095.17|18095.17|18095.17|18095.17|18095.17|18095.17|18095.17|0
1643023710000|2022-01-24 11:28:30|18092.07|18092.07|18092.07|18092.07|18092.07|18092.07|18092.07|18092.07|0
1643023730000|2022-01-24 11:28:50|18095.17|18095.17|18092.07|18092.07|18095.17|18095.17|18092.07|18092.07|0
1643023740000|2022-01-24 11:29:00|18085.88|18085.88|18085.88|18085.88|18085.88|18085.88|18085.88|18085.88|0
1643023750000|2022-01-24 11:29:10|18083.95|18083.95|18084.59|18084.59|18084.59|18084.59|18083.95|18083.95|0
1643023760000|2022-01-24 11:29:20|18090.79|18090.79|18093.88|18093.88|18096.98|18096.98|18090.79|18090.79|0
1643023770000|2022-01-24 11:29:30|18084.59|18084.59|18081.5|18081.5|18084.59|18084.59|18081.5|18081.5|0
1643023780000|2022-01-24 11:29:40|18078.4|18078.4|18070.82|18070.82|18078.4|18078.4|18070.82|18070.82|0
1643023800000|2022-01-24 11:30:00|18067.72|18067.72|18064.62|18064.62|18067.72|18067.72|18064.62|18064.62|0
1643023810000|2022-01-24 11:30:10|18061.53|18061.53|18070.82|18070.82|18070.82|18070.82|18061.53|18061.53|0
1643023820000|2022-01-24 11:30:20|18077.01|18077.01|18075.87|18075.87|18077.01|18077.01|18073.91|18073.91|0
1643023830000|2022-01-24 11:30:30|18078.43|18078.43|18079.41|18079.41|18079.41|18079.41|18078.43|18078.43|0
1643023850000|2022-01-24 11:30:50|18085.6|18085.6|18085.6|18085.6|18085.6|18085.6|18085.6|18085.6|0
1643023870000|2022-01-24 11:31:10|18082.51|18082.51|18076.31|18076.31|18082.51|18082.51|18073.22|18073.22|0
1643023890000|2022-01-24 11:31:30|18070.12|18070.12|18070.12|18070.12|18070.12|18070.12|18070.12|18070.12|0
1643023920000|2022-01-24 11:32:00|18063.93|18063.93|18056.98|18056.98|18063.93|18063.93|18056.98|18056.98|0
1643023930000|2022-01-24 11:32:10|18063.17|18063.17|18069.37|18069.37|18069.37|18069.37|18063.17|18063.17|0
1643023940000|2022-01-24 11:32:20|18066.27|18066.27|18063.17|18063.17|18066.27|18066.27|18063.17|18063.17|0
1643023960000|2022-01-24 11:32:40|18060.08|18060.08|18060.08|18060.08|18063.17|18063.17|18060.08|18060.08|0
1643023970000|2022-01-24 11:32:50|18063.17|18063.17|18060.08|18060.08|18063.17|18063.17|18060.08|18060.08|0
1643023980000|2022-01-24 11:33:00|18066.27|18066.27|18055.7|18055.7|18072.46|18072.46|18055.7|18055.7|0
1643023990000|2022-01-24 11:33:10|18052.6|18052.6|18049.67|18049.67|18052.77|18052.77|18049.67|18049.67|0
1643024000000|2022-01-24 11:33:20|18045.91|18045.91|18042.62|18042.62|18045.91|18045.91|18042.62|18042.62|0
1643024010000|2022-01-24 11:33:30|18045.71|18045.71|18045.71|18045.71|18045.71|18045.71|18045.71|18045.71|0
1643024020000|2022-01-24 11:33:40|18042.62|18042.62|18044.57|18044.57|18044.57|18044.57|18042.62|18042.62|0
1643024030000|2022-01-24 11:33:50|18050.76|18050.76|18034.68|18034.68|18050.76|18050.76|18034.68|18034.68|0
1643024040000|2022-01-24 11:34:00|18031.58|18031.58|18033.59|18033.59|18033.59|18033.59|18029.36|18029.36|0
1643024060000|2022-01-24 11:34:20|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|0
1643024070000|2022-01-24 11:34:30|18033.59|18033.59|18039.78|18039.78|18039.78|18039.78|18033.59|18033.59|0
1643024080000|2022-01-24 11:34:40|18036.69|18036.69|18040.54|18040.54|18040.54|18040.54|18036.04|18036.04|0
1643024090000|2022-01-24 11:34:50|18037.44|18037.44|18037.44|18037.44|18037.44|18037.44|18037.44|18037.44|0
1643024100000|2022-01-24 11:35:00|18067.94|18067.94|18055.56|18055.56|18067.94|18067.94|18052.46|18052.46|0
1643024110000|2022-01-24 11:35:10|18056.11|18056.11|18056.59|18056.59|18056.59|18056.59|18056.11|18056.11|0
1643024130000|2022-01-24 11:35:30|18053.5|18053.5|18044.21|18044.21|18053.5|18053.5|18044.21|18044.21|0
1643024150000|2022-01-24 11:35:50|18050.4|18050.4|18058.47|18058.47|18058.47|18058.47|18050.4|18050.4|0
1643024160000|2022-01-24 11:36:00|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|0
1643024170000|2022-01-24 11:36:10|18045.32|18045.32|18045.32|18045.32|18045.32|18045.32|18045.32|18045.32|0
1643024180000|2022-01-24 11:36:20|18051.51|18051.51|18051.51|18051.51|18051.51|18051.51|18051.51|18051.51|0
1643024190000|2022-01-24 11:36:30|18048.41|18048.41|18048.41|18048.41|18048.41|18048.41|18048.41|18048.41|0
1643024200000|2022-01-24 11:36:40|18051.51|18051.51|18051.51|18051.51|18051.51|18051.51|18051.51|18051.51|0
1643024210000|2022-01-24 11:36:50|18048.41|18048.41|18048.41|18048.41|18048.41|18048.41|18048.41|18048.41|0
1643024220000|2022-01-24 11:37:00|18049.7|18049.7|18049.7|18049.7|18049.7|18049.7|18049.7|18049.7|0
1643024240000|2022-01-24 11:37:20|18046.6|18046.6|18046.98|18046.98|18046.98|18046.98|18045.1|18045.1|0
1643024250000|2022-01-24 11:37:30|18050.07|18050.07|18050.07|18050.07|18050.07|18050.07|18050.07|18050.07|0
1643024260000|2022-01-24 11:37:40|18046.98|18046.98|18053.17|18053.17|18053.17|18053.17|18046.98|18046.98|0
1643024270000|2022-01-24 11:37:50|18053.92|18053.92|18053.92|18053.92|18053.92|18053.92|18053.92|18053.92|0
1643024280000|2022-01-24 11:38:00|18054.68|18054.68|18057.77|18057.77|18063.97|18063.97|18054.68|18054.68|0
1643024290000|2022-01-24 11:38:10|18060.87|18060.87|18068.35|18068.35|18068.99|18068.99|18060.87|18060.87|0
1643024300000|2022-01-24 11:38:20|18069.1|18069.1|18070.38|18070.38|18070.38|18070.38|18069.1|18069.1|0
1643024340000|2022-01-24 11:39:00|18070|18070|18070|18070|18070|18070|18070|18070|0
1643024350000|2022-01-24 11:39:10|18085.49|18085.49|18091.68|18091.68|18091.68|18091.68|18085.49|18085.49|0
1643024360000|2022-01-24 11:39:20|18094.78|18094.78|18106.63|18106.63|18107.16|18107.16|18094.78|18094.78|0
1643024370000|2022-01-24 11:39:30|18119.02|18119.02|18106.63|18106.63|18119.02|18119.02|18106.63|18106.63|0
1643024380000|2022-01-24 11:39:40|18103.54|18103.54|18103.54|18103.54|18103.54|18103.54|18103.54|18103.54|0
1643024390000|2022-01-24 11:39:50|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|18097.23|18097.23|0
1643024420000|2022-01-24 11:40:20|18094.14|18094.14|18094.14|18094.14|18094.14|18094.14|18094.14|18094.14|0
1643024430000|2022-01-24 11:40:30|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|0
1643024460000|2022-01-24 11:41:00|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|0
1643024470000|2022-01-24 11:41:10|18087.94|18087.94|18091.04|18091.04|18091.04|18091.04|18087.94|18087.94|0
1643024480000|2022-01-24 11:41:20|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|0
1643024490000|2022-01-24 11:41:30|18081.29|18081.29|18076.11|18076.11|18081.29|18081.29|18074.61|18074.61|0
1643024500000|2022-01-24 11:41:40|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|0
1643024510000|2022-01-24 11:41:50|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|0
1643024520000|2022-01-24 11:42:00|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|0
1643024540000|2022-01-24 11:42:20|18085.4|18085.4|18088.5|18088.5|18088.5|18088.5|18085.4|18085.4|0
1643024580000|2022-01-24 11:43:00|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|0
1643024590000|2022-01-24 11:43:10|18086.04|18086.04|18086.04|18086.04|18086.04|18086.04|18086.04|18086.04|0
1643024600000|2022-01-24 11:43:20|18087.14|18087.14|18087.69|18087.69|18087.69|18087.69|18087.14|18087.14|0
1643024610000|2022-01-24 11:43:30|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|0
1643024630000|2022-01-24 11:43:50|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|0
1643024650000|2022-01-24 11:44:10|18094.37|18094.37|18094.37|18094.37|18094.37|18094.37|18094.37|18094.37|0
1643024660000|2022-01-24 11:44:20|18100.56|18100.56|18100.56|18100.56|18100.56|18100.56|18100.56|18100.56|0
1643024670000|2022-01-24 11:44:30|18097.47|18097.47|18100.56|18100.56|18100.56|18100.56|18094.37|18094.37|0
1643024700000|2022-01-24 11:45:00|18099.1|18099.1|18099.1|18099.1|18099.1|18099.1|18099.1|18099.1|0
1643024710000|2022-01-24 11:45:10|18096|18096|18096|18096|18096|18096|18096|18096|0
1643024750000|2022-01-24 11:45:50|18095.52|18095.52|18095.52|18095.52|18095.52|18095.52|18095.52|18095.52|0
1643024760000|2022-01-24 11:46:00|18095.03|18095.03|18095.03|18095.03|18095.03|18095.03|18095.03|18095.03|0
1643024770000|2022-01-24 11:46:10|18082.64|18082.64|18061.84|18061.84|18082.64|18082.64|18061.84|18061.84|0
1643024780000|2022-01-24 11:46:20|18064.94|18064.94|18064.94|18064.94|18064.94|18064.94|18064.94|18064.94|0
1643024810000|2022-01-24 11:46:50|18074.23|18074.23|18079.36|18079.36|18079.36|18079.36|18074.23|18074.23|0
1643024820000|2022-01-24 11:47:00|18095.45|18095.45|18108.44|18108.44|18108.44|18108.44|18092.35|18092.35|0
1643024830000|2022-01-24 11:47:10|18117.73|18117.73|18120.82|18120.82|18120.82|18120.82|18117.73|18117.73|0
1643024840000|2022-01-24 11:47:20|18124.73|18124.73|18125.22|18125.22|18125.22|18125.22|18124.73|18124.73|0
1643024870000|2022-01-24 11:47:50|18119.02|18119.02|18115.93|18115.93|18119.02|18119.02|18115.93|18115.93|0
1643024880000|2022-01-24 11:48:00|18111.53|18111.53|18111.53|18111.53|18111.53|18111.53|18111.53|18111.53|0
1643024890000|2022-01-24 11:48:10|18105.34|18105.34|18106.09|18106.09|18106.09|18106.09|18105.34|18105.34|0
1643024960000|2022-01-24 11:49:20|18109.19|18109.19|18109.74|18109.74|18109.74|18109.74|18109.19|18109.19|0
1643024980000|2022-01-24 11:49:40|18106.73|18106.73|18106.73|18106.73|18106.73|18106.73|18106.73|18106.73|0
1643024990000|2022-01-24 11:49:50|18103.63|18103.63|18094.34|18094.34|18103.63|18103.63|18094.34|18094.34|0
1643025020000|2022-01-24 11:50:20|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|18100.54|0
1643025030000|2022-01-24 11:50:30|18103.63|18103.63|18103.63|18103.63|18103.63|18103.63|18103.63|18103.63|0
1643025040000|2022-01-24 11:50:40|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|0
1643025070000|2022-01-24 11:51:10|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|0
1643025080000|2022-01-24 11:51:20|18122.5|18122.5|18128.83|18128.83|18128.83|18128.83|18122.5|18122.5|0
1643025090000|2022-01-24 11:51:30|18131.92|18131.92|18131.92|18131.92|18131.92|18131.92|18131.92|18131.92|0
1643025100000|2022-01-24 11:51:40|18135.02|18135.02|18138.12|18138.12|18138.12|18138.12|18135.02|18135.02|0
1643025110000|2022-01-24 11:51:50|18141.21|18141.21|18144.31|18144.31|18144.31|18144.31|18141.21|18141.21|0
1643025120000|2022-01-24 11:52:00|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|0
1643025160000|2022-01-24 11:52:40|18149.36|18149.36|18149.36|18149.36|18149.36|18149.36|18149.36|18149.36|0
1643025190000|2022-01-24 11:53:10|18149.85|18149.85|18146.75|18146.75|18149.85|18149.85|18143.65|18143.65|0
1643025200000|2022-01-24 11:53:20|18148.21|18148.21|18160.6|18160.6|18160.6|18160.6|18148.21|18148.21|0
1643025210000|2022-01-24 11:53:30|18154.41|18154.41|18154.41|18154.41|18154.41|18154.41|18154.41|18154.41|0
1643025230000|2022-01-24 11:53:50|18151.31|18151.31|18148.21|18148.21|18151.31|18151.31|18148.21|18148.21|0
1643025240000|2022-01-24 11:54:00|18142.02|18142.02|18142.02|18142.02|18142.02|18142.02|18142.02|18142.02|0
1643025250000|2022-01-24 11:54:10|18145.12|18145.12|18145.12|18145.12|18145.12|18145.12|18145.12|18145.12|0
1643025260000|2022-01-24 11:54:20|18142.68|18142.68|18139.58|18139.58|18142.68|18142.68|18139.58|18139.58|0
1643025270000|2022-01-24 11:54:30|18142.68|18142.68|18150.33|18150.33|18150.33|18150.33|18142.68|18142.68|0
1643025310000|2022-01-24 11:55:10|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|0
1643025320000|2022-01-24 11:55:20|18145.73|18145.73|18145.73|18145.73|18145.73|18145.73|18145.73|18145.73|0
1643025340000|2022-01-24 11:55:40|18146.22|18146.22|18146.22|18146.22|18146.22|18146.22|18146.22|18146.22|0
1643025350000|2022-01-24 11:55:50|18139.65|18139.65|18139.65|18139.65|18139.65|18139.65|18139.65|18139.65|0
1643025360000|2022-01-24 11:56:00|18138.19|18138.19|18138.19|18138.19|18138.19|18138.19|18138.19|18138.19|0
1643025370000|2022-01-24 11:56:10|18137.54|18137.54|18135.29|18135.29|18138.03|18138.03|18135.29|18135.29|0
1643025380000|2022-01-24 11:56:20|18141.48|18141.48|18144.58|18144.58|18144.58|18144.58|18141.48|18141.48|0
1643025390000|2022-01-24 11:56:30|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|0
1643025420000|2022-01-24 11:57:00|18142.03|18142.03|18145.13|18145.13|18145.13|18145.13|18142.03|18142.03|0
1643025440000|2022-01-24 11:57:20|18147.57|18147.57|18147.57|18147.57|18147.57|18147.57|18147.57|18147.57|0
1643025460000|2022-01-24 11:57:40|18148.12|18148.12|18156.23|18156.23|18156.23|18156.23|18148.12|18148.12|0
1643025470000|2022-01-24 11:57:50|18153.14|18153.14|18148.09|18148.09|18153.14|18153.14|18148.09|18148.09|0
1643025480000|2022-01-24 11:58:00|18151.19|18151.19|18151.19|18151.19|18151.19|18151.19|18151.19|18151.19|0
1643025490000|2022-01-24 11:58:10|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|18167.27|0
1643025530000|2022-01-24 11:58:50|18166.9|18166.9|18166.9|18166.9|18166.9|18166.9|18166.9|18166.9|0
1643025550000|2022-01-24 11:59:10|18168.4|18168.4|18165.3|18165.3|18168.4|18168.4|18165.3|18165.3|0
1643025590000|2022-01-24 11:59:50|18168.51|18168.51|18168.51|18168.51|18168.51|18168.51|18168.51|18168.51|0
1643025600000|2022-01-24 12:00:00|18171.25|18171.25|18182.77|18182.77|18185.86|18185.86|18170.16|18170.16|0
1643025620000|2022-01-24 12:00:20|18198.85|18198.85|18195.76|18195.76|18198.85|18198.85|18195.76|18195.76|0
1643025630000|2022-01-24 12:00:30|18195.27|18195.27|18192.17|18192.17|18195.27|18195.27|18192.17|18192.17|0
1643025640000|2022-01-24 12:00:40|18189.08|18189.08|18173.65|18173.65|18189.08|18189.08|18170.55|18170.55|0
1643025660000|2022-01-24 12:01:00|18169.8|18169.8|18169.8|18169.8|18169.8|18169.8|18169.8|18169.8|0
1643025670000|2022-01-24 12:01:10|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|0
1643025680000|2022-01-24 12:01:20|18164.82|18164.82|18164.82|18164.82|18164.82|18164.82|18158.63|18158.63|0
1643025690000|2022-01-24 12:01:30|18171.01|18171.01|18167.92|18167.92|18171.01|18171.01|18167.92|18167.92|0
1643025700000|2022-01-24 12:01:40|18155.53|18155.53|18155.53|18155.53|18155.53|18155.53|18155.53|18155.53|0
1643025720000|2022-01-24 12:02:00|18161.72|18161.72|18158.8|18158.8|18161.72|18161.72|18157.51|18157.51|0
1643025740000|2022-01-24 12:02:20|18160.72|18160.72|18160.72|18160.72|18160.72|18160.72|18160.72|18160.72|0
1643025750000|2022-01-24 12:02:30|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|0
1643025770000|2022-01-24 12:02:50|18154.77|18154.77|18160.96|18160.96|18160.96|18160.96|18154.77|18154.77|0
1643025790000|2022-01-24 12:03:10|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|18157.86|0
1643025850000|2022-01-24 12:04:10|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|0
1643025870000|2022-01-24 12:04:30|18148.57|18148.57|18155.09|18155.09|18155.09|18155.09|18148.57|18148.57|0
1643025880000|2022-01-24 12:04:40|18158.18|18158.18|18158.18|18158.18|18158.18|18158.18|18158.18|18158.18|0
1643025890000|2022-01-24 12:04:50|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|0
1643025900000|2022-01-24 12:05:00|18170.57|18170.57|18164.38|18164.38|18170.57|18170.57|18164.38|18164.38|0
1643025910000|2022-01-24 12:05:10|18167.47|18167.47|18167.47|18167.47|18167.47|18167.47|18167.47|18167.47|0
1643025960000|2022-01-24 12:06:00|18170.57|18170.57|18170.57|18170.57|18170.57|18170.57|18170.57|18170.57|0
1643025990000|2022-01-24 12:06:30|18176.76|18176.76|18176.76|18176.76|18176.76|18176.76|18176.76|18176.76|0
1643026000000|2022-01-24 12:06:40|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|0
1643026010000|2022-01-24 12:06:50|18176.76|18176.76|18176.76|18176.76|18176.76|18176.76|18176.76|18176.76|0
1643026050000|2022-01-24 12:07:30|18173.67|18173.67|18170.57|18170.57|18173.67|18173.67|18170.57|18170.57|0
1643026130000|2022-01-24 12:08:50|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|0
1643026140000|2022-01-24 12:09:00|18179.86|18179.86|18181.36|18181.36|18181.36|18181.36|18179.86|18179.86|0
1643026150000|2022-01-24 12:09:10|18183.29|18183.29|18183.29|18183.29|18183.29|18183.29|18183.29|18183.29|0
1643026180000|2022-01-24 12:09:40|18186.39|18186.39|18198.77|18198.77|18198.77|18198.77|18186.39|18186.39|0
1643026210000|2022-01-24 12:10:10|18195.68|18195.68|18199.87|18199.87|18199.87|18199.87|18192.58|18192.58|0
1643026220000|2022-01-24 12:10:20|18200.42|18200.42|18200.42|18200.42|18200.42|18200.42|18200.42|18200.42|0
1643026240000|2022-01-24 12:10:40|18194.23|18194.23|18197.32|18197.32|18197.32|18197.32|18194.23|18194.23|0
1643026250000|2022-01-24 12:10:50|18194.23|18194.23|18194.23|18194.23|18194.23|18194.23|18194.23|18194.23|0
1643026260000|2022-01-24 12:11:00|18191.13|18191.13|18188.03|18188.03|18191.13|18191.13|18188.03|18188.03|0
1643026280000|2022-01-24 12:11:20|18191.13|18191.13|18191.13|18191.13|18191.13|18191.13|18191.13|18191.13|0
1643026290000|2022-01-24 12:11:30|18181.84|18181.84|18181.84|18181.84|18181.84|18181.84|18181.84|18181.84|0
1643026300000|2022-01-24 12:11:40|18178.74|18178.74|18184.82|18184.82|18184.82|18184.82|18175.53|18175.53|0
1643026350000|2022-01-24 12:12:30|18187.92|18187.92|18192.48|18192.48|18192.48|18192.48|18187.92|18187.92|0
1643026360000|2022-01-24 12:12:40|18195.58|18195.58|18195.58|18195.58|18195.58|18195.58|18195.58|18195.58|0
1643026370000|2022-01-24 12:12:50|18192.48|18192.48|18193.12|18193.12|18193.12|18193.12|18192.48|18192.48|0
1643026390000|2022-01-24 12:13:10|18193.76|18193.76|18193.76|18193.76|18193.76|18193.76|18193.76|18193.76|0
1643026410000|2022-01-24 12:13:30|18194.74|18194.74|18194.74|18194.74|18194.74|18194.74|18194.74|18194.74|0
1643026460000|2022-01-24 12:14:20|18197.84|18197.84|18197.84|18197.84|18197.84|18197.84|18197.84|18197.84|0
1643026470000|2022-01-24 12:14:30|18204.03|18204.03|18200.93|18200.93|18204.03|18204.03|18200.93|18200.93|0
1643026480000|2022-01-24 12:14:40|18197.84|18197.84|18197.84|18197.84|18197.84|18197.84|18197.84|18197.84|0
1643026490000|2022-01-24 12:14:50|18194.74|18194.74|18192.19|18192.19|18194.74|18194.74|18191.64|18191.64|0
1643026500000|2022-01-24 12:15:00|18198.39|18198.39|18201.48|18201.48|18201.48|18201.48|18198.39|18198.39|0
1643026540000|2022-01-24 12:15:40|18198.39|18198.39|18198.39|18198.39|18198.39|18198.39|18198.39|18198.39|0
1643026550000|2022-01-24 12:15:50|18199.14|18199.14|18186.75|18186.75|18202.23|18202.23|18186.75|18186.75|0
1643026560000|2022-01-24 12:16:00|18196.04|18196.04|18196.04|18196.04|18196.04|18196.04|18196.04|18196.04|0
1643026570000|2022-01-24 12:16:10|18199.14|18199.14|18192.94|18192.94|18199.14|18199.14|18192.94|18192.94|0
1643026580000|2022-01-24 12:16:20|18192.4|18192.4|18191.85|18191.85|18192.4|18192.4|18191.85|18191.85|0
1643026610000|2022-01-24 12:16:50|18192.82|18192.82|18192.82|18192.82|18193.31|18193.31|18192.82|18192.82|0
1643026620000|2022-01-24 12:17:00|18195.92|18195.92|18198.67|18198.67|18199.16|18199.16|18195.92|18195.92|0
1643026640000|2022-01-24 12:17:20|18195.57|18195.57|18192.47|18192.47|18195.57|18195.57|18192.47|18192.47|0
1643026680000|2022-01-24 12:18:00|18189.38|18189.38|18183.18|18183.18|18189.38|18189.38|18183.18|18183.18|0
1643026690000|2022-01-24 12:18:10|18182.81|18182.81|18179.71|18179.71|18182.81|18182.81|18179.71|18179.71|0
1643026700000|2022-01-24 12:18:20|18176.61|18176.61|18175.26|18175.26|18176.61|18176.61|18175.26|18175.26|0
1643026720000|2022-01-24 12:18:40|18176.24|18176.24|18176.24|18176.24|18176.24|18176.24|18176.24|18176.24|0
1643026730000|2022-01-24 12:18:50|18170.05|18170.05|18167.48|18167.48|18170.05|18170.05|18167.48|18167.48|0
1643026740000|2022-01-24 12:19:00|18164.84|18164.84|18164.84|18164.84|18164.84|18164.84|18164.84|18164.84|0
1643026760000|2022-01-24 12:19:20|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|0
1643026770000|2022-01-24 12:19:30|18167.94|18167.94|18167.94|18167.94|18167.94|18167.94|18167.94|18167.94|0
1643026830000|2022-01-24 12:20:30|18161.75|18161.75|18158.65|18158.65|18161.75|18161.75|18158.65|18158.65|0
1643026850000|2022-01-24 12:20:50|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|0
1643026860000|2022-01-24 12:21:00|18147.46|18147.46|18143.64|18143.64|18147.46|18147.46|18143.64|18143.64|0
1643026870000|2022-01-24 12:21:10|18140.54|18140.54|18140.54|18140.54|18140.54|18140.54|18140.54|18140.54|0
1643026890000|2022-01-24 12:21:30|18137.44|18137.44|18137.44|18137.44|18137.44|18137.44|18137.44|18137.44|0
1643026950000|2022-01-24 12:22:30|18134.35|18134.35|18134.35|18134.35|18134.35|18134.35|18134.35|18134.35|0
1643026980000|2022-01-24 12:23:00|18138.74|18138.74|18138.74|18138.74|18139.71|18139.71|18138.74|18138.74|0
1643027000000|2022-01-24 12:23:20|18137.76|18137.76|18138.74|18138.74|18138.74|18138.74|18137.76|18137.76|0
1643027010000|2022-01-24 12:23:30|18138.25|18138.25|18136.79|18136.79|18138.25|18138.25|18136.79|18136.79|0
1643027020000|2022-01-24 12:23:40|18136.03|18136.03|18136.03|18136.03|18136.03|18136.03|18136.03|18136.03|0
1643027030000|2022-01-24 12:23:50|18132.94|18132.94|18132.94|18132.94|18132.94|18132.94|18132.94|18132.94|0
1643027040000|2022-01-24 12:24:00|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|0
1643027050000|2022-01-24 12:24:10|18141.39|18141.39|18145.95|18145.95|18146.44|18146.44|18141.39|18141.39|0
1643027070000|2022-01-24 12:24:30|18149.04|18149.04|18149.04|18149.04|18149.04|18149.04|18149.04|18149.04|0
1643027080000|2022-01-24 12:24:40|18152.14|18152.14|18152.14|18152.14|18152.14|18152.14|18152.14|18152.14|0
1643027090000|2022-01-24 12:24:50|18155.24|18155.24|18157.94|18157.94|18157.94|18157.94|18155.24|18155.24|0
1643027110000|2022-01-24 12:25:10|18161.04|18161.04|18162.32|18162.32|18162.32|18162.32|18161.04|18161.04|0
1643027120000|2022-01-24 12:25:20|18163.45|18163.45|18163.45|18163.45|18163.45|18163.45|18163.45|18163.45|0
1643027150000|2022-01-24 12:25:50|18166.46|18166.46|18164.58|18164.58|18166.46|18166.46|18164.58|18164.58|0
1643027180000|2022-01-24 12:26:20|18163.12|18163.12|18163.12|18163.12|18163.12|18163.12|18163.12|18163.12|0
1643027210000|2022-01-24 12:26:50|18160.02|18160.02|18160.02|18160.02|18160.02|18160.02|18160.02|18160.02|0
1643027220000|2022-01-24 12:27:00|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|0
1643027250000|2022-01-24 12:27:30|18165.68|18165.68|18165.37|18165.37|18171.57|18171.57|18164.93|18164.93|0
1643027260000|2022-01-24 12:27:40|18162.17|18162.17|18162.17|18162.17|18162.17|18162.17|18162.17|18162.17|0
1643027280000|2022-01-24 12:28:00|18159.16|18159.16|18159.8|18159.8|18159.8|18159.8|18159.16|18159.16|0
1643027300000|2022-01-24 12:28:20|18162.89|18162.89|18163.44|18163.44|18163.44|18163.44|18162.89|18162.89|0
1643027330000|2022-01-24 12:28:50|18161.52|18161.52|18161.52|18161.52|18161.52|18161.52|18161.52|18161.52|0
1643027360000|2022-01-24 12:29:20|18158.42|18158.42|18158.42|18158.42|18158.42|18158.42|18158.42|18158.42|0
1643027380000|2022-01-24 12:29:40|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|0
1643027400000|2022-01-24 12:30:00|18190.59|18190.59|18190.59|18190.59|18190.59|18190.59|18190.59|18190.59|0
1643027420000|2022-01-24 12:30:20|18191.88|18191.88|18191.88|18191.88|18191.88|18191.88|18191.88|18191.88|0
1643027440000|2022-01-24 12:30:40|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|0
1643027450000|2022-01-24 12:30:50|18191.88|18191.88|18191.88|18191.88|18191.88|18191.88|18191.88|18191.88|0
1643027460000|2022-01-24 12:31:00|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|0
1643027470000|2022-01-24 12:31:10|18195.72|18195.72|18198.82|18198.82|18198.82|18198.82|18195.72|18195.72|0
1643027480000|2022-01-24 12:31:20|18200.28|18200.28|18203.38|18203.38|18203.38|18203.38|18200.28|18200.28|0
1643027490000|2022-01-24 12:31:30|18205.95|18205.95|18212.14|18212.14|18212.14|18212.14|18205.95|18205.95|0
1643027500000|2022-01-24 12:31:40|18205.95|18205.95|18205.95|18205.95|18205.95|18205.95|18205.95|18205.95|0
1643027510000|2022-01-24 12:31:50|18202.85|18202.85|18202.1|18202.1|18202.85|18202.85|18202.1|18202.1|0
1643027530000|2022-01-24 12:32:10|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|0
1643027550000|2022-01-24 12:32:30|18200.55|18200.55|18200.09|18200.09|18201.19|18201.19|18195|18195|0
1643027560000|2022-01-24 12:32:40|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|0
1643027610000|2022-01-24 12:33:30|18190.8|18190.8|18191.33|18191.33|18193.9|18193.9|18190.8|18190.8|0
1643027630000|2022-01-24 12:33:50|18185.14|18185.14|18180.54|18180.54|18185.14|18185.14|18180.54|18180.54|0
1643027640000|2022-01-24 12:34:00|18177.44|18177.44|18176.47|18176.47|18177.44|18177.44|18176.47|18176.47|0
1643027650000|2022-01-24 12:34:10|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|0
1643027660000|2022-01-24 12:34:20|18169.79|18169.79|18158.83|18158.83|18169.79|18169.79|18158.83|18158.83|0
1643027690000|2022-01-24 12:34:50|18157.33|18157.33|18160.42|18160.42|18160.42|18160.42|18157.33|18157.33|0
1643027720000|2022-01-24 12:35:20|18157.33|18157.33|18157.33|18157.33|18157.33|18157.33|18157.33|18157.33|0
1643027730000|2022-01-24 12:35:30|18154.23|18154.23|18154.23|18154.23|18154.23|18154.23|18154.23|18154.23|0
1643027760000|2022-01-24 12:36:00|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|0
1643027770000|2022-01-24 12:36:10|18155.4|18155.4|18155.4|18155.4|18155.4|18155.4|18155.4|18155.4|0
1643027780000|2022-01-24 12:36:20|18164.69|18164.69|18164.69|18164.69|18164.69|18164.69|18164.69|18164.69|0
1643027800000|2022-01-24 12:36:40|18167.79|18167.79|18170.88|18170.88|18170.88|18170.88|18167.79|18167.79|0
1643027810000|2022-01-24 12:36:50|18170.4|18170.4|18170.4|18170.4|18170.4|18170.4|18170.4|18170.4|0
1643027820000|2022-01-24 12:37:00|18164.2|18164.2|18170.95|18170.95|18170.95|18170.95|18164.2|18164.2|0
1643027860000|2022-01-24 12:37:40|18164.75|18164.75|18164.75|18164.75|18167.85|18167.85|18164.75|18164.75|0
1643027880000|2022-01-24 12:38:00|18163.25|18163.25|18163.25|18163.25|18163.25|18163.25|18163.25|18163.25|0
1643027890000|2022-01-24 12:38:10|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|0
1643027910000|2022-01-24 12:38:30|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|18164.96|18164.96|0
1643027960000|2022-01-24 12:39:20|18171.15|18171.15|18171.15|18171.15|18171.15|18171.15|18171.15|18171.15|0
1643027990000|2022-01-24 12:39:50|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|0
1643028000000|2022-01-24 12:40:00|18167.74|18167.74|18167.74|18167.74|18167.74|18167.74|18167.74|18167.74|0
1643028040000|2022-01-24 12:40:40|18164.64|18164.64|18164.64|18164.64|18164.64|18164.64|18164.64|18164.64|0
1643028050000|2022-01-24 12:40:50|18167.74|18167.74|18167.74|18167.74|18167.74|18167.74|18167.74|18167.74|0
1643028060000|2022-01-24 12:41:00|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1643028070000|2022-01-24 12:41:10|18166.76|18166.76|18166.76|18166.76|18166.76|18166.76|18166.76|18166.76|0
1643028090000|2022-01-24 12:41:30|18163.66|18163.66|18163.66|18163.66|18163.66|18163.66|18163.66|18163.66|0
1643028120000|2022-01-24 12:42:00|18164.31|18164.31|18161.78|18161.78|18164.31|18164.31|18161.78|18161.78|0
1643028140000|2022-01-24 12:42:20|18160.32|18160.32|18156.25|18156.25|18160.32|18160.32|18156.25|18156.25|0
1643028150000|2022-01-24 12:42:30|18158.81|18158.81|18159.45|18159.45|18159.45|18159.45|18158.81|18158.81|0
1643028160000|2022-01-24 12:42:40|18157.99|18157.99|18161.09|18161.09|18161.09|18161.09|18157.99|18157.99|0
1643028170000|2022-01-24 12:42:50|18160.45|18160.45|18156.18|18156.18|18162.37|18162.37|18156.18|18156.18|0
1643028180000|2022-01-24 12:43:00|18157.46|18157.46|18159.39|18159.39|18159.39|18159.39|18157.46|18157.46|0
1643028190000|2022-01-24 12:43:10|18160.03|18160.03|18164.06|18164.06|18164.06|18164.06|18160.03|18160.03|0
1643028200000|2022-01-24 12:43:20|18164.7|18164.7|18165.34|18165.34|18165.34|18165.34|18164.7|18164.7|0
1643028210000|2022-01-24 12:43:30|18164.7|18164.7|18164.7|18164.7|18164.7|18164.7|18164.7|18164.7|0
1643028220000|2022-01-24 12:43:40|18161.49|18161.49|18161.12|18161.12|18161.49|18161.49|18161.12|18161.12|0
1643028230000|2022-01-24 12:43:50|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|0
1643028240000|2022-01-24 12:44:00|18157.91|18157.91|18159.08|18159.08|18161|18161|18157.91|18157.91|0
1643028260000|2022-01-24 12:44:20|18155.87|18155.87|18155.87|18155.87|18155.87|18155.87|18155.87|18155.87|0
1643028270000|2022-01-24 12:44:30|18152.77|18152.77|18152.77|18152.77|18152.77|18152.77|18152.77|18152.77|0
1643028280000|2022-01-24 12:44:40|18149.68|18149.68|18152.77|18152.77|18152.77|18152.77|18149.68|18149.68|0
1643028300000|2022-01-24 12:45:00|18155.87|18155.87|18155.87|18155.87|18155.87|18155.87|18155.87|18155.87|0
1643028310000|2022-01-24 12:45:10|18171.96|18171.96|18175.05|18175.05|18175.05|18175.05|18171.96|18171.96|0
1643028330000|2022-01-24 12:45:30|18168.86|18168.86|18168.48|18168.48|18168.86|18168.86|18168.48|18168.48|0
1643028350000|2022-01-24 12:45:50|18174.68|18174.68|18177.77|18177.77|18177.77|18177.77|18174.68|18174.68|0
1643028360000|2022-01-24 12:46:00|18174.68|18174.68|18178.11|18178.11|18178.11|18178.11|18174.68|18174.68|0
1643028370000|2022-01-24 12:46:10|18178.86|18178.86|18181.05|18181.05|18181.05|18181.05|18178.86|18178.86|0
1643028380000|2022-01-24 12:46:20|18181.81|18181.81|18188|18188|18188|18188|18181.81|18181.81|0
1643028390000|2022-01-24 12:46:30|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|0
1643028400000|2022-01-24 12:46:40|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|0
1643028430000|2022-01-24 12:47:10|18168.44|18168.44|18168.44|18168.44|18168.44|18168.44|18168.44|18168.44|0
1643028480000|2022-01-24 12:48:00|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|0
1643028510000|2022-01-24 12:48:30|18170.28|18170.28|18169.9|18169.9|18170.28|18170.28|18169.9|18169.9|0
1643028530000|2022-01-24 12:48:50|18168.44|18168.44|18168.44|18168.44|18168.44|18168.44|18168.44|18168.44|0
1643028560000|2022-01-24 12:49:20|18159.15|18159.15|18159.15|18159.15|18159.15|18159.15|18159.15|18159.15|0
1643028570000|2022-01-24 12:49:30|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|0
1643028580000|2022-01-24 12:49:40|18150.99|18150.99|18150.24|18150.24|18150.99|18150.99|18150.24|18150.24|0
1643028590000|2022-01-24 12:49:50|18147.14|18147.14|18150.24|18150.24|18150.24|18150.24|18147.14|18147.14|0
1643028610000|2022-01-24 12:50:10|18147.49|18147.49|18147.49|18147.49|18147.49|18147.49|18147.49|18147.49|0
1643028640000|2022-01-24 12:50:40|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|0
1643028650000|2022-01-24 12:50:50|18141.3|18141.3|18128.16|18128.16|18141.3|18141.3|18128.16|18128.16|0
1643028660000|2022-01-24 12:51:00|18124.95|18124.95|18120.1|18120.1|18124.95|18124.95|18120.1|18120.1|0
1643028680000|2022-01-24 12:51:20|18123.2|18123.2|18126.3|18126.3|18126.3|18126.3|18123.2|18123.2|0
1643028690000|2022-01-24 12:51:30|18129.39|18129.39|18129.39|18129.39|18129.39|18129.39|18129.39|18129.39|0
1643028700000|2022-01-24 12:51:40|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|18135.59|0
1643028720000|2022-01-24 12:52:00|18136.68|18136.68|18136.68|18136.68|18136.68|18136.68|18136.68|18136.68|0
1643028730000|2022-01-24 12:52:10|18133.59|18133.59|18136.68|18136.68|18136.68|18136.68|18133.59|18133.59|0
1643028740000|2022-01-24 12:52:20|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|0
1643028750000|2022-01-24 12:52:30|18142.88|18142.88|18142.88|18142.88|18142.88|18142.88|18142.88|18142.88|0
1643028780000|2022-01-24 12:53:00|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|0
1643028800000|2022-01-24 12:53:20|18145.49|18145.49|18145.49|18145.49|18145.49|18145.49|18145.49|18145.49|0
1643028830000|2022-01-24 12:53:50|18142.39|18142.39|18142.39|18142.39|18146.29|18146.29|18142.39|18142.39|0
1643028840000|2022-01-24 12:54:00|18137.9|18137.9|18139.18|18139.18|18139.18|18139.18|18137.9|18137.9|0
1643028860000|2022-01-24 12:54:20|18140.69|18140.69|18139.18|18139.18|18140.69|18140.69|18139.18|18139.18|0
1643028870000|2022-01-24 12:54:30|18138.43|18138.43|18139.93|18139.93|18140.31|18140.31|18138.43|18138.43|0
1643028880000|2022-01-24 12:54:40|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|0
1643028890000|2022-01-24 12:54:50|18144.01|18144.01|18139.44|18139.44|18144.01|18144.01|18139.44|18139.44|0
1643028910000|2022-01-24 12:55:10|18140.91|18140.91|18139.44|18139.44|18140.91|18140.91|18139.44|18139.44|0
1643028920000|2022-01-24 12:55:20|18140.73|18140.73|18140.73|18140.73|18140.73|18140.73|18140.73|18140.73|0
1643028940000|2022-01-24 12:55:40|18140.24|18140.24|18140.24|18140.24|18140.24|18140.24|18140.24|18140.24|0
1643029010000|2022-01-24 12:56:50|18141.89|18141.89|18148.08|18148.08|18148.08|18148.08|18141.89|18141.89|0
1643029030000|2022-01-24 12:57:10|18154.27|18154.27|18148.08|18148.08|18154.27|18154.27|18148.08|18148.08|0
1643029040000|2022-01-24 12:57:20|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|0
1643029050000|2022-01-24 12:57:30|18145.47|18145.47|18145.47|18145.47|18145.47|18145.47|18145.47|18145.47|0
1643029060000|2022-01-24 12:57:40|18144.49|18144.49|18144.01|18144.01|18144.49|18144.49|18144.01|18144.01|0
1643029070000|2022-01-24 12:57:50|18144.98|18144.98|18145.74|18145.74|18145.74|18145.74|18144.98|18144.98|0
1643029080000|2022-01-24 12:58:00|18139.54|18139.54|18139.54|18139.54|18139.54|18139.54|18139.54|18139.54|0
1643029090000|2022-01-24 12:58:10|18138.08|18138.08|18138.08|18138.08|18138.08|18138.08|18138.08|18138.08|0
1643029100000|2022-01-24 12:58:20|18134.98|18134.98|18138.08|18138.08|18138.08|18138.08|18134.98|18134.98|0
1643029110000|2022-01-24 12:58:30|18141.17|18141.17|18141.17|18141.17|18141.17|18141.17|18141.17|18141.17|0
1643029120000|2022-01-24 12:58:40|18147.37|18147.37|18150.46|18150.46|18150.46|18150.46|18147.37|18147.37|0
1643029130000|2022-01-24 12:58:50|18153.56|18153.56|18192.66|18192.66|18192.66|18192.66|18153.56|18153.56|0
1643029140000|2022-01-24 12:59:00|18193.63|18193.63|18190.34|18190.34|18206.57|18206.57|18187.24|18187.24|0
1643029150000|2022-01-24 12:59:10|18196.53|18196.53|18194.03|18194.03|18196.53|18196.53|18183.59|18183.59|0
1643029160000|2022-01-24 12:59:20|18190.93|18190.93|18187.83|18187.83|18190.93|18190.93|18187.83|18187.83|0
1643029170000|2022-01-24 12:59:30|18178.54|18178.54|18178.54|18178.54|18178.54|18178.54|18178.54|18178.54|0
1643029190000|2022-01-24 12:59:50|18175.45|18175.45|18173.98|18173.98|18175.45|18175.45|18173.98|18173.98|0
1643029200000|2022-01-24 13:00:00|18177.08|18177.08|18177.08|18177.08|18177.08|18177.08|18177.08|18177.08|0
1643029210000|2022-01-24 13:00:10|18173.98|18173.98|18166.15|18166.15|18182.23|18182.23|18166.15|18166.15|0
1643029220000|2022-01-24 13:00:20|18163.05|18163.05|18172.34|18172.34|18172.34|18172.34|18163.05|18163.05|0
1643029230000|2022-01-24 13:00:30|18178.53|18178.53|18196.46|18196.46|18196.46|18196.46|18172.34|18172.34|0
1643029240000|2022-01-24 13:00:40|18202.65|18202.65|18191.67|18191.67|18202.65|18202.65|18189.06|18189.06|0
1643029250000|2022-01-24 13:00:50|18194.76|18194.76|18191.67|18191.67|18197.86|18197.86|18188.57|18188.57|0
1643029260000|2022-01-24 13:01:00|18194.76|18194.76|18182.38|18182.38|18194.76|18194.76|18182.38|18182.38|0
1643029280000|2022-01-24 13:01:20|18186.23|18186.23|18178.11|18178.11|18186.23|18186.23|18178.11|18178.11|0
1643029300000|2022-01-24 13:01:40|18173.23|18173.23|18168.85|18168.85|18173.23|18173.23|18168.85|18168.85|0
1643029310000|2022-01-24 13:01:50|18162.65|18162.65|18171.79|18171.79|18171.79|18171.79|18161.37|18161.37|0
1643029320000|2022-01-24 13:02:00|18170.14|18170.14|18169.6|18169.6|18170.14|18170.14|18166.5|18166.5|0
1643029330000|2022-01-24 13:02:10|18172.69|18172.69|18176.32|18176.32|18178.89|18178.89|18172.69|18172.69|0
1643029340000|2022-01-24 13:02:20|18170.13|18170.13|18171.41|18171.41|18171.41|18171.41|18170.13|18170.13|0
1643029350000|2022-01-24 13:02:30|18173.98|18173.98|18170.88|18170.88|18173.98|18173.98|18170.88|18170.88|0
1643029360000|2022-01-24 13:02:40|18170.13|18170.13|18167.03|18167.03|18170.13|18170.13|18167.03|18167.03|0
1643029400000|2022-01-24 13:03:20|18173.22|18173.22|18182.34|18182.34|18182.34|18182.34|18173.22|18173.22|0
1643029420000|2022-01-24 13:03:40|18173.05|18173.05|18173.05|18173.05|18173.05|18173.05|18173.05|18173.05|0
1643029430000|2022-01-24 13:03:50|18166.86|18166.86|18166.86|18166.86|18166.86|18166.86|18166.86|18166.86|0
1643029440000|2022-01-24 13:04:00|18165.58|18165.58|18162.25|18162.25|18165.58|18165.58|18162.25|18162.25|0
1643029450000|2022-01-24 13:04:10|18160.97|18160.97|18152.34|18152.34|18160.97|18160.97|18152.34|18152.34|0
1643029460000|2022-01-24 13:04:20|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|0
1643029480000|2022-01-24 13:04:40|18154.95|18154.95|18159.17|18159.17|18159.17|18159.17|18154.95|18154.95|0
1643029490000|2022-01-24 13:04:50|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|0
1643029500000|2022-01-24 13:05:00|18165.37|18165.37|18159.17|18159.17|18165.37|18165.37|18159.17|18159.17|0
1643029510000|2022-01-24 13:05:10|18156.08|18156.08|18156.08|18156.08|18162.27|18162.27|18152.98|18152.98|0
1643029520000|2022-01-24 13:05:20|18160.46|18160.46|18163.55|18163.55|18163.55|18163.55|18157.36|18157.36|0
1643029530000|2022-01-24 13:05:30|18157.36|18157.36|18160.46|18160.46|18160.46|18160.46|18157.36|18157.36|0
1643029550000|2022-01-24 13:05:50|18157.36|18157.36|18151.17|18151.17|18157.36|18157.36|18144.97|18144.97|0
1643029560000|2022-01-24 13:06:00|18154.26|18154.26|18154.26|18154.26|18157.36|18157.36|18151.17|18151.17|0
1643029570000|2022-01-24 13:06:10|18157.36|18157.36|18172.84|18172.84|18172.84|18172.84|18157.36|18157.36|0
1643029580000|2022-01-24 13:06:20|18179.04|18179.04|18172.84|18172.84|18179.04|18179.04|18169.75|18169.75|0
1643029590000|2022-01-24 13:06:30|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|0
1643029610000|2022-01-24 13:06:50|18175.94|18175.94|18175.94|18175.94|18175.94|18175.94|18175.94|18175.94|0
1643029620000|2022-01-24 13:07:00|18169.75|18169.75|18166.65|18166.65|18169.75|18169.75|18166.65|18166.65|0
1643029630000|2022-01-24 13:07:10|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|0
1643029640000|2022-01-24 13:07:20|18172.84|18172.84|18172.84|18172.84|18172.84|18172.84|18172.84|18172.84|0
1643029650000|2022-01-24 13:07:30|18175.94|18175.94|18175.94|18175.94|18175.94|18175.94|18175.94|18175.94|0
1643029660000|2022-01-24 13:07:40|18177.22|18177.22|18186.51|18186.51|18186.51|18186.51|18177.22|18177.22|0
1643029670000|2022-01-24 13:07:50|18187.15|18187.15|18187.15|18187.15|18187.15|18187.15|18187.15|18187.15|0
1643029680000|2022-01-24 13:08:00|18184.06|18184.06|18178.51|18178.51|18184.7|18184.7|18178.51|18178.51|0
1643029700000|2022-01-24 13:08:20|18181.6|18181.6|18184.7|18184.7|18184.7|18184.7|18181.6|18181.6|0
1643029710000|2022-01-24 13:08:30|18181.6|18181.6|18181.6|18181.6|18181.6|18181.6|18181.6|18181.6|0
1643029720000|2022-01-24 13:08:40|18184.7|18184.7|18190.89|18190.89|18190.89|18190.89|18184.7|18184.7|0
1643029750000|2022-01-24 13:09:10|18184.7|18184.7|18187.8|18187.8|18187.8|18187.8|18184.7|18184.7|0
1643029760000|2022-01-24 13:09:20|18190.89|18190.89|18195.06|18195.06|18195.06|18195.06|18190.89|18190.89|0
1643029770000|2022-01-24 13:09:30|18201.25|18201.25|18201.25|18201.25|18201.25|18201.25|18201.25|18201.25|0
1643029780000|2022-01-24 13:09:40|18198.16|18198.16|18199.44|18199.44|18201.25|18201.25|18198.16|18198.16|0
1643029800000|2022-01-24 13:10:00|18193.25|18193.25|18190.15|18190.15|18193.25|18193.25|18190.15|18190.15|0
1643029820000|2022-01-24 13:10:20|18193.25|18193.25|18193.25|18193.25|18193.25|18193.25|18193.25|18193.25|0
1643029830000|2022-01-24 13:10:30|18192.7|18192.7|18192.15|18192.15|18192.7|18192.7|18192.15|18192.15|0
1643029850000|2022-01-24 13:10:50|18189.05|18189.05|18185.96|18185.96|18189.05|18189.05|18182.86|18182.86|0
1643029870000|2022-01-24 13:11:10|18202.04|18202.04|18208.24|18208.24|18208.24|18208.24|18202.04|18202.04|0
1643029890000|2022-01-24 13:11:30|18211.33|18211.33|18211.33|18211.33|18214.43|18214.43|18211.33|18211.33|0
1643029900000|2022-01-24 13:11:40|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|0
1643029930000|2022-01-24 13:12:10|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|0
1643029940000|2022-01-24 13:12:20|18215.64|18215.64|18215.64|18215.64|18221.84|18221.84|18215.64|18215.64|0
1643029950000|2022-01-24 13:12:30|18218.74|18218.74|18236.33|18236.33|18236.81|18236.81|18218.74|18218.74|0
1643029960000|2022-01-24 13:12:40|18235.84|18235.84|18226.55|18226.55|18235.84|18235.84|18226.55|18226.55|0
1643029980000|2022-01-24 13:13:00|18232.74|18232.74|18235.84|18235.84|18235.84|18235.84|18232.74|18232.74|0
1643030000000|2022-01-24 13:13:20|18232.74|18232.74|18232.74|18232.74|18232.74|18232.74|18232.74|18232.74|0
1643030010000|2022-01-24 13:13:30|18229.64|18229.64|18229.64|18229.64|18229.64|18229.64|18229.64|18229.64|0
1643030020000|2022-01-24 13:13:40|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|0
1643030040000|2022-01-24 13:14:00|18227.04|18227.04|18226.55|18226.55|18227.04|18227.04|18226.55|18226.55|0
1643030050000|2022-01-24 13:14:10|18229.64|18229.64|18242.03|18242.03|18242.03|18242.03|18229.64|18229.64|0
1643030060000|2022-01-24 13:14:20|18238.93|18238.93|18238.93|18238.93|18238.93|18238.93|18238.93|18238.93|0
1643030070000|2022-01-24 13:14:30|18248.22|18248.22|18246.26|18246.26|18248.22|18248.22|18242.03|18242.03|0
1643030080000|2022-01-24 13:14:40|18249.35|18249.35|18249.35|18249.35|18252.45|18252.45|18243.16|18243.16|0
1643030100000|2022-01-24 13:15:00|18255.55|18255.55|18261.48|18261.48|18261.48|18261.48|18252.07|18252.07|0
1643030110000|2022-01-24 13:15:10|18264.57|18264.57|18267.29|18267.29|18268.77|18268.77|18264.57|18264.57|0
1643030120000|2022-01-24 13:15:20|18264.2|18264.2|18264.2|18264.2|18270.39|18270.39|18264.2|18264.2|0
1643030140000|2022-01-24 13:15:40|18267.29|18267.29|18275.93|18275.93|18279.02|18279.02|18267.29|18267.29|0
1643030150000|2022-01-24 13:15:50|18269.73|18269.73|18261.95|18261.95|18271.24|18271.24|18261.95|18261.95|0
1643030160000|2022-01-24 13:16:00|18268.14|18268.14|18265.04|18265.04|18271.24|18271.24|18265.04|18265.04|0
1643030170000|2022-01-24 13:16:10|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|0
1643030180000|2022-01-24 13:16:20|18265.04|18265.04|18261.95|18261.95|18265.04|18265.04|18261.95|18261.95|0
1643030200000|2022-01-24 13:16:40|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|0
1643030210000|2022-01-24 13:16:50|18258.85|18258.85|18249.56|18249.56|18258.85|18258.85|18249.56|18249.56|0
1643030220000|2022-01-24 13:17:00|18246.46|18246.46|18243.54|18243.54|18246.46|18246.46|18243.54|18243.54|0
1643030240000|2022-01-24 13:17:20|18240.44|18240.44|18239.89|18239.89|18240.44|18240.44|18239.89|18239.89|0
1643030250000|2022-01-24 13:17:30|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|0
1643030280000|2022-01-24 13:18:00|18243.54|18243.54|18246.63|18246.63|18246.63|18246.63|18243.54|18243.54|0
1643030290000|2022-01-24 13:18:10|18243.54|18243.54|18243.54|18243.54|18243.54|18243.54|18243.54|18243.54|0
1643030300000|2022-01-24 13:18:20|18255.92|18255.92|18252.83|18252.83|18255.92|18255.92|18246.63|18246.63|0
1643030310000|2022-01-24 13:18:30|18255.92|18255.92|18252.83|18252.83|18255.92|18255.92|18252.83|18252.83|0
1643030320000|2022-01-24 13:18:40|18249.73|18249.73|18249.73|18249.73|18249.73|18249.73|18249.73|18249.73|0
1643030330000|2022-01-24 13:18:50|18262.12|18262.12|18255.92|18255.92|18262.12|18262.12|18255.92|18255.92|0
1643030340000|2022-01-24 13:19:00|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|0
1643030350000|2022-01-24 13:19:10|18249.73|18249.73|18259.02|18259.02|18259.02|18259.02|18246.63|18246.63|0
1643030360000|2022-01-24 13:19:20|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|0
1643030370000|2022-01-24 13:19:30|18252.45|18252.45|18256.68|18256.68|18256.68|18256.68|18252.45|18252.45|0
1643030380000|2022-01-24 13:19:40|18253.58|18253.58|18253.58|18253.58|18253.58|18253.58|18250.48|18250.48|0
1643030410000|2022-01-24 13:20:10|18250.48|18250.48|18250.48|18250.48|18250.48|18250.48|18250.48|18250.48|0
1643030420000|2022-01-24 13:20:20|18253.58|18253.58|18253.58|18253.58|18253.58|18253.58|18253.58|18253.58|0
1643030430000|2022-01-24 13:20:30|18259.77|18259.77|18265.66|18265.66|18271.85|18271.85|18259.77|18259.77|0
1643030440000|2022-01-24 13:20:40|18284.24|18284.24|18273.13|18273.13|18285.52|18285.52|18273.13|18273.13|0
1643030460000|2022-01-24 13:21:00|18272.59|18272.59|18266.39|18266.39|18272.59|18272.59|18266.39|18266.39|0
1643030470000|2022-01-24 13:21:10|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|0
1643030480000|2022-01-24 13:21:20|18266.39|18266.39|18266.39|18266.39|18266.39|18266.39|18266.39|18266.39|0
1643030490000|2022-01-24 13:21:30|18269.49|18269.49|18271.41|18271.41|18271.41|18271.41|18269.49|18269.49|0
1643030500000|2022-01-24 13:21:40|18274.51|18274.51|18274.51|18274.51|18274.51|18274.51|18274.51|18274.51|0
1643030510000|2022-01-24 13:21:50|18271.41|18271.41|18271.41|18271.41|18271.41|18271.41|18271.41|18271.41|0
1643030530000|2022-01-24 13:22:10|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18264.73|18264.73|0
1643030550000|2022-01-24 13:22:30|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|0
1643030560000|2022-01-24 13:22:40|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1643030570000|2022-01-24 13:22:50|18276.14|18276.14|18251.87|18251.87|18276.14|18276.14|18251.87|18251.87|0
1643030580000|2022-01-24 13:23:00|18249.3|18249.3|18252.4|18252.4|18252.4|18252.4|18249.3|18249.3|0
1643030590000|2022-01-24 13:23:10|18255.5|18255.5|18255.5|18255.5|18255.5|18255.5|18255.5|18255.5|0
1643030600000|2022-01-24 13:23:20|18239.41|18239.41|18220.23|18220.23|18239.41|18239.41|18220.23|18220.23|0
1643030630000|2022-01-24 13:23:50|18223.16|18223.16|18220.06|18220.06|18223.16|18223.16|18220.06|18220.06|0
1643030640000|2022-01-24 13:24:00|18216.97|18216.97|18223.16|18223.16|18223.16|18223.16|18216.97|18216.97|0
1643030650000|2022-01-24 13:24:10|18226.25|18226.25|18229.21|18229.21|18230.5|18230.5|18224.3|18224.3|0
1643030660000|2022-01-24 13:24:20|18228.57|18228.57|18224.99|18224.99|18228.57|18228.57|18224.99|18224.99|0
1643030670000|2022-01-24 13:24:30|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|0
1643030680000|2022-01-24 13:24:40|18218.79|18218.79|18218.79|18218.79|18218.79|18218.79|18218.79|18218.79|0
1643030690000|2022-01-24 13:24:50|18221.89|18221.89|18224.99|18224.99|18224.99|18224.99|18221.89|18221.89|0
1643030700000|2022-01-24 13:25:00|18221.89|18221.89|18232.16|18232.16|18235.25|18235.25|18221.89|18221.89|0
1643030710000|2022-01-24 13:25:10|18238.35|18238.35|18238.35|18238.35|18238.35|18238.35|18238.35|18238.35|0
1643030720000|2022-01-24 13:25:20|18235.25|18235.25|18233.75|18233.75|18235.25|18235.25|18233.75|18233.75|0
1643030750000|2022-01-24 13:25:50|18230.65|18230.65|18227.55|18227.55|18230.65|18230.65|18227.55|18227.55|0
1643030760000|2022-01-24 13:26:00|18230.65|18230.65|18230.65|18230.65|18230.65|18230.65|18230.65|18230.65|0
1643030810000|2022-01-24 13:26:50|18227.55|18227.55|18227.55|18227.55|18227.55|18227.55|18227.55|18227.55|0
1643030830000|2022-01-24 13:27:10|18230.65|18230.65|18231.78|18231.78|18231.78|18231.78|18230.65|18230.65|0
1643030870000|2022-01-24 13:27:50|18228.57|18228.57|18234.76|18234.76|18237.86|18237.86|18228.57|18228.57|0
1643030880000|2022-01-24 13:28:00|18237.86|18237.86|18228.57|18228.57|18237.86|18237.86|18225.47|18225.47|0
1643030910000|2022-01-24 13:28:30|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|0
1643030930000|2022-01-24 13:28:50|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|0
1643030950000|2022-01-24 13:29:10|18225.48|18225.48|18225.48|18225.48|18228.58|18228.58|18222.38|18222.38|0
1643030980000|2022-01-24 13:29:40|18222.38|18222.38|18221.9|18221.9|18222.38|18222.38|18221.9|18221.9|0
1643031030000|2022-01-24 13:30:30|18212.61|18212.61|18207.07|18207.07|18212.61|18212.61|18207.07|18207.07|0
1643031080000|2022-01-24 13:31:20|18216.36|18216.36|18216.36|18216.36|18216.36|18216.36|18216.36|18216.36|0
1643031110000|2022-01-24 13:31:50|18215.87|18215.87|18212.29|18212.29|18215.87|18215.87|18212.29|18212.29|0
1643031120000|2022-01-24 13:32:00|18211.31|18211.31|18211.31|18211.31|18211.31|18211.31|18211.31|18211.31|0
1643031130000|2022-01-24 13:32:10|18205.12|18205.12|18189.98|18189.98|18205.12|18205.12|18189.98|18189.98|0
1643031160000|2022-01-24 13:32:40|18189.5|18189.5|18198.79|18198.79|18198.79|18198.79|18189.5|18189.5|0
1643031170000|2022-01-24 13:32:50|18198.3|18198.3|18192.11|18192.11|18198.3|18198.3|18192.11|18192.11|0
1643031180000|2022-01-24 13:33:00|18191.62|18191.62|18189.13|18189.13|18191.62|18191.62|18188.03|18188.03|0
1643031190000|2022-01-24 13:33:10|18193.62|18193.62|18193.62|18193.62|18193.62|18193.62|18193.62|18193.62|0
1643031220000|2022-01-24 13:33:40|18199.81|18199.81|18196.72|18196.72|18199.81|18199.81|18196.72|18196.72|0
1643031250000|2022-01-24 13:34:10|18209.1|18209.1|18212.2|18212.2|18212.2|18212.2|18209.1|18209.1|0
1643031260000|2022-01-24 13:34:20|18211.65|18211.65|18211.65|18211.65|18211.65|18211.65|18211.65|18211.65|0
1643031310000|2022-01-24 13:35:10|18213.91|18213.91|18220.48|18220.48|18220.48|18220.48|18213.91|18213.91|0
1643031320000|2022-01-24 13:35:20|18217.38|18217.38|18217.38|18217.38|18217.38|18217.38|18217.38|18217.38|0
1643031340000|2022-01-24 13:35:40|18214.29|18214.29|18214.29|18214.29|18214.29|18214.29|18214.29|18214.29|0
1643031360000|2022-01-24 13:36:00|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|0
1643031400000|2022-01-24 13:36:40|18214.61|18214.61|18214.61|18214.61|18214.61|18214.61|18214.61|18214.61|0
1643031410000|2022-01-24 13:36:50|18216.86|18216.86|18216.11|18216.11|18216.86|18216.86|18216.11|18216.11|0
1643031430000|2022-01-24 13:37:10|18215.01|18215.01|18214.47|18214.47|18215.01|18215.01|18214.47|18214.47|0
1643031460000|2022-01-24 13:37:40|18202.08|18202.08|18195.89|18195.89|18202.08|18202.08|18195.89|18195.89|0
1643031470000|2022-01-24 13:37:50|18192.79|18192.79|18192.79|18192.79|18192.79|18192.79|18192.79|18192.79|0
1643031580000|2022-01-24 13:39:40|18195.89|18195.89|18195.89|18195.89|18195.89|18195.89|18195.89|18195.89|0
1643031650000|2022-01-24 13:40:50|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|0
1643031670000|2022-01-24 13:41:10|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|0
1643031690000|2022-01-24 13:41:30|18182.52|18182.52|18182.52|18182.52|18182.52|18182.52|18182.52|18182.52|0
1643031700000|2022-01-24 13:41:40|18179.43|18179.43|18176.33|18176.33|18179.43|18179.43|18176.33|18176.33|0
1643031710000|2022-01-24 13:41:50|18179.43|18179.43|18163.34|18163.34|18179.43|18179.43|18163.34|18163.34|0
1643031720000|2022-01-24 13:42:00|18160.24|18160.24|18158.74|18158.74|18160.24|18160.24|18158.74|18158.74|0
1643031730000|2022-01-24 13:42:10|18142.65|18142.65|18141.9|18141.9|18142.65|18142.65|18141.9|18141.9|0
1643031770000|2022-01-24 13:42:50|18142.45|18142.45|18142.45|18142.45|18142.45|18142.45|18142.45|18142.45|0
1643031800000|2022-01-24 13:43:20|18145.55|18145.55|18145.55|18145.55|18145.55|18145.55|18145.55|18145.55|0
1643031810000|2022-01-24 13:43:30|18147.5|18147.5|18147.5|18147.5|18147.5|18147.5|18147.5|18147.5|0
1643031840000|2022-01-24 13:44:00|18144.4|18144.4|18141.42|18141.42|18144.4|18144.4|18141.42|18141.42|0
1643031850000|2022-01-24 13:44:10|18141.8|18141.8|18141.8|18141.8|18141.8|18141.8|18141.8|18141.8|0
1643031860000|2022-01-24 13:44:20|18139.87|18139.87|18140.52|18140.52|18140.52|18140.52|18139.87|18139.87|0
1643031880000|2022-01-24 13:44:40|18137.42|18137.42|18137.42|18137.42|18137.42|18137.42|18137.42|18137.42|0
1643031900000|2022-01-24 13:45:00|18136.93|18136.93|18134.52|18134.52|18136.93|18136.93|18134.52|18134.52|0
1643031910000|2022-01-24 13:45:10|18133.97|18133.97|18133.97|18133.97|18133.97|18133.97|18133.97|18133.97|0
1643031920000|2022-01-24 13:45:20|18133.59|18133.59|18136.69|18136.69|18149.08|18149.08|18133.59|18133.59|0
1643031950000|2022-01-24 13:45:50|18135.19|18135.19|18124.65|18124.65|18135.19|18135.19|18124.65|18124.65|0
1643031960000|2022-01-24 13:46:00|18130.85|18130.85|18126.51|18126.51|18130.85|18130.85|18126.51|18126.51|0
1643031970000|2022-01-24 13:46:10|18125.41|18125.41|18116.12|18116.12|18125.41|18125.41|18116.12|18116.12|0
1643031980000|2022-01-24 13:46:20|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|0
1643031990000|2022-01-24 13:46:30|18120.2|18120.2|18120.2|18120.2|18120.2|18120.2|18120.2|18120.2|0
1643032010000|2022-01-24 13:46:50|18121.17|18121.17|18124.27|18124.27|18124.27|18124.27|18120.2|18120.2|0
1643032020000|2022-01-24 13:47:00|18123.29|18123.29|18123.29|18123.29|18123.29|18123.29|18123.29|18123.29|0
1643032030000|2022-01-24 13:47:10|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|0
1643032040000|2022-01-24 13:47:20|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|18125.75|0
1643032060000|2022-01-24 13:47:40|18135.04|18135.04|18136.99|18136.99|18136.99|18136.99|18135.04|18135.04|0
1643032080000|2022-01-24 13:48:00|18135.86|18135.86|18135.86|18135.86|18135.86|18135.86|18135.86|18135.86|0
1643032090000|2022-01-24 13:48:10|18136.35|18136.35|18136.35|18136.35|18136.35|18136.35|18136.35|18136.35|0
1643032100000|2022-01-24 13:48:20|18137.99|18137.99|18137.45|18137.45|18137.99|18137.99|18137.45|18137.45|0
1643032110000|2022-01-24 13:48:30|18135.98|18135.98|18135.98|18135.98|18135.98|18135.98|18135.98|18135.98|0
1643032130000|2022-01-24 13:48:50|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|0
1643032140000|2022-01-24 13:49:00|18131.91|18131.91|18132.4|18132.4|18132.4|18132.4|18131.91|18131.91|0
1643032170000|2022-01-24 13:49:30|18116.31|18116.31|18116.31|18116.31|18116.31|18116.31|18116.31|18116.31|0
1643032180000|2022-01-24 13:49:40|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1643032190000|2022-01-24 13:49:50|18123.15|18123.15|18123.15|18123.15|18123.15|18123.15|18123.15|18123.15|0
1643032200000|2022-01-24 13:50:00|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|0
1643032250000|2022-01-24 13:50:50|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|0
1643032260000|2022-01-24 13:51:00|18123.53|18123.53|18132.82|18132.82|18132.82|18132.82|18123.53|18123.53|0
1643032270000|2022-01-24 13:51:10|18133.37|18133.37|18133.37|18133.37|18133.37|18133.37|18133.37|18133.37|0
1643032280000|2022-01-24 13:51:20|18135.93|18135.93|18135.93|18135.93|18135.93|18135.93|18135.93|18135.93|0
1643032290000|2022-01-24 13:51:30|18146.5|18146.5|18143.41|18143.41|18146.5|18146.5|18143.41|18143.41|0
1643032300000|2022-01-24 13:51:40|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|0
1643032310000|2022-01-24 13:51:50|18128.08|18128.08|18129.96|18129.96|18130.33|18130.33|18128.08|18128.08|0
1643032330000|2022-01-24 13:52:10|18133.05|18133.05|18133.05|18133.05|18133.05|18133.05|18133.05|18133.05|0
1643032340000|2022-01-24 13:52:20|18136.15|18136.15|18136.15|18136.15|18136.15|18136.15|18136.15|18136.15|0
1643032350000|2022-01-24 13:52:30|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|0
1643032360000|2022-01-24 13:52:40|18142.34|18142.34|18142.34|18142.34|18142.34|18142.34|18142.34|18142.34|0
1643032400000|2022-01-24 13:53:20|18143.85|18143.85|18143.85|18143.85|18143.85|18143.85|18143.85|18143.85|0
1643032410000|2022-01-24 13:53:30|18150.04|18150.04|18150.04|18150.04|18150.04|18150.04|18150.04|18150.04|0
1643032420000|2022-01-24 13:53:40|18152.48|18152.48|18152.48|18152.48|18152.48|18152.48|18152.48|18152.48|0
1643032440000|2022-01-24 13:54:00|18155.58|18155.58|18164.87|18164.87|18164.87|18164.87|18155.58|18155.58|0
1643032460000|2022-01-24 13:54:20|18165.36|18165.36|18165.73|18165.73|18165.73|18165.73|18165.36|18165.36|0
1643032480000|2022-01-24 13:54:40|18159.54|18159.54|18159.05|18159.05|18159.54|18159.54|18159.05|18159.05|0
1643032490000|2022-01-24 13:54:50|18155.95|18155.95|18154.14|18154.14|18155.95|18155.95|18152.86|18152.86|0
1643032540000|2022-01-24 13:55:40|18153.17|18153.17|18146.6|18146.6|18153.17|18153.17|18146.6|18146.6|0
1643032560000|2022-01-24 13:56:00|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|0
1643032590000|2022-01-24 13:56:30|18151.51|18151.51|18152.91|18152.91|18152.91|18152.91|18150.96|18150.96|0
1643032600000|2022-01-24 13:56:40|18149.7|18149.7|18149.06|18149.06|18149.7|18149.7|18149.06|18149.06|0
1643032630000|2022-01-24 13:57:10|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|0
1643032640000|2022-01-24 13:57:20|18145.32|18145.32|18144.57|18144.57|18145.32|18145.32|18144.57|18144.57|0
1643032660000|2022-01-24 13:57:40|18153.86|18153.86|18153.86|18153.86|18153.86|18153.86|18153.86|18153.86|0
1643032670000|2022-01-24 13:57:50|18160.05|18160.05|18150.76|18150.76|18160.05|18160.05|18150.76|18150.76|0
1643032690000|2022-01-24 13:58:10|18147.66|18147.66|18155.03|18155.03|18156.95|18156.95|18147.66|18147.66|0
1643032710000|2022-01-24 13:58:30|18148.84|18148.84|18142.64|18142.64|18148.84|18148.84|18142.64|18142.64|0
1643032750000|2022-01-24 13:59:10|18142.09|18142.09|18140.97|18140.97|18142.09|18142.09|18140.97|18140.97|0
1643032780000|2022-01-24 13:59:40|18141.51|18141.51|18141.51|18141.51|18141.51|18141.51|18141.51|18141.51|0
1643032800000|2022-01-24 14:00:00|18138.42|18138.42|18138.42|18138.42|18138.42|18138.42|18138.42|18138.42|0
1643032810000|2022-01-24 14:00:10|18154.5|18154.5|18160.7|18160.7|18160.7|18160.7|18154.5|18154.5|0
1643032840000|2022-01-24 14:00:40|18163.79|18163.79|18158.81|18158.81|18163.79|18163.79|18158.81|18158.81|0
1643032860000|2022-01-24 14:01:00|18155.72|18155.72|18152.79|18152.79|18155.72|18155.72|18152.79|18152.79|0
1643032890000|2022-01-24 14:01:30|18146.6|18146.6|18146.6|18146.6|18146.6|18146.6|18146.6|18146.6|0
1643032920000|2022-01-24 14:02:00|18144.95|18144.95|18142.69|18142.69|18144.95|18144.95|18142.69|18142.69|0
1643032980000|2022-01-24 14:03:00|18142.21|18142.21|18142.21|18142.21|18142.21|18142.21|18142.21|18142.21|0
1643033010000|2022-01-24 14:03:30|18145.3|18145.3|18142.21|18142.21|18145.3|18145.3|18142.21|18142.21|0
1643033020000|2022-01-24 14:03:40|18141.72|18141.72|18130.48|18130.48|18141.72|18141.72|18129.5|18129.5|0
1643033040000|2022-01-24 14:04:00|18127.38|18127.38|18127.38|18127.38|18127.38|18127.38|18127.38|18127.38|0
1643033050000|2022-01-24 14:04:10|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|0
1643033090000|2022-01-24 14:04:50|18125.04|18125.04|18124.06|18124.06|18125.04|18125.04|18124.06|18124.06|0
1643033100000|2022-01-24 14:05:00|18122.96|18122.96|18122.47|18122.47|18122.96|18122.96|18122.47|18122.47|0
1643033200000|2022-01-24 14:06:40|18119.38|18119.38|18121.3|18121.3|18121.3|18121.3|18119.38|18119.38|0
1643033210000|2022-01-24 14:06:50|18112.01|18112.01|18110.88|18110.88|18112.01|18112.01|18110.88|18110.88|0
1643033220000|2022-01-24 14:07:00|18109.76|18109.76|18109.76|18109.76|18109.76|18109.76|18109.76|18109.76|0
1643033230000|2022-01-24 14:07:10|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|18105.91|0
1643033240000|2022-01-24 14:07:20|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|0
1643033260000|2022-01-24 14:07:40|18097.79|18097.79|18097.79|18097.79|18097.79|18097.79|18097.79|18097.79|0
1643033290000|2022-01-24 14:08:10|18100.88|18100.88|18100.88|18100.88|18100.88|18100.88|18100.88|18100.88|0
1643033320000|2022-01-24 14:08:40|18097.79|18097.79|18094.69|18094.69|18097.79|18097.79|18094.69|18094.69|0
1643033330000|2022-01-24 14:08:50|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|0
1643033340000|2022-01-24 14:09:00|18091.11|18091.11|18091.11|18091.11|18091.11|18091.11|18091.11|18091.11|0
1643033350000|2022-01-24 14:09:10|18088.01|18088.01|18088.01|18088.01|18088.01|18088.01|18088.01|18088.01|0
1643033370000|2022-01-24 14:09:30|18091.11|18091.11|18091.11|18091.11|18091.11|18091.11|18091.11|18091.11|0
1643033380000|2022-01-24 14:09:40|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|18094.2|0
1643033420000|2022-01-24 14:10:20|18094.69|18094.69|18096.51|18096.51|18098.28|18098.28|18094.69|18094.69|0
1643033470000|2022-01-24 14:11:10|18093.41|18093.41|18093.41|18093.41|18093.41|18093.41|18093.41|18093.41|0
1643033480000|2022-01-24 14:11:20|18094.05|18094.05|18091.48|18091.48|18094.05|18094.05|18090.84|18090.84|0
1643033490000|2022-01-24 14:11:30|18091|18091|18091|18091|18091|18091|18091|18091|0
1643033500000|2022-01-24 14:11:40|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|0
1643033510000|2022-01-24 14:11:50|18094.64|18094.64|18094.64|18094.64|18094.64|18094.64|18094.64|18094.64|0
1643033530000|2022-01-24 14:12:10|18096.15|18096.15|18101.35|18101.35|18101.35|18101.35|18096.15|18096.15|0
1643033550000|2022-01-24 14:12:30|18098.25|18098.25|18098.25|18098.25|18098.25|18098.25|18098.25|18098.25|0
1643033570000|2022-01-24 14:12:50|18096.97|18096.97|18095.09|18095.09|18096.97|18096.97|18095.09|18095.09|0
1643033580000|2022-01-24 14:13:00|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|0
1643033590000|2022-01-24 14:13:10|18087.92|18087.92|18087.92|18087.92|18087.92|18087.92|18087.92|18087.92|0
1643033600000|2022-01-24 14:13:20|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|0
1643033610000|2022-01-24 14:13:30|18081.72|18081.72|18078.63|18078.63|18081.72|18081.72|18078.63|18078.63|0
1643033630000|2022-01-24 14:13:50|18075.53|18075.53|18084.82|18084.82|18084.82|18084.82|18074.98|18074.98|0
1643033640000|2022-01-24 14:14:00|18096.04|18096.04|18096.04|18096.04|18099.13|18099.13|18096.04|18096.04|0
1643033660000|2022-01-24 14:14:20|18102.23|18102.23|18105.28|18105.28|18105.28|18105.28|18102.23|18102.23|0
1643033670000|2022-01-24 14:14:30|18102.19|18102.19|18098.34|18098.34|18102.19|18102.19|18098.34|18098.34|0
1643033680000|2022-01-24 14:14:40|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1643033700000|2022-01-24 14:15:00|18098.68|18098.68|18098.68|18098.68|18098.68|18098.68|18098.68|18098.68|0
1643033710000|2022-01-24 14:15:10|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|0
1643033720000|2022-01-24 14:15:20|18097.71|18097.71|18097.71|18097.71|18097.71|18097.71|18097.71|18097.71|0
1643033740000|2022-01-24 14:15:40|18098.68|18098.68|18098.68|18098.68|18098.68|18098.68|18098.68|18098.68|0
1643033750000|2022-01-24 14:15:50|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|0
1643033760000|2022-01-24 14:16:00|18117.86|18117.86|18120.87|18120.87|18120.87|18120.87|18117.86|18117.86|0
1643033770000|2022-01-24 14:16:10|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|18121.42|0
1643033780000|2022-01-24 14:16:20|18118.33|18118.33|18115.23|18115.23|18118.33|18118.33|18115.23|18115.23|0
1643033790000|2022-01-24 14:16:30|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|0
1643033810000|2022-01-24 14:16:50|18108.49|18108.49|18092.95|18092.95|18109.04|18109.04|18092.95|18092.95|0
1643033820000|2022-01-24 14:17:00|18094.05|18094.05|18097.98|18097.98|18097.98|18097.98|18093.29|18093.29|0
1643033830000|2022-01-24 14:17:10|18094.88|18094.88|18094.88|18094.88|18094.88|18094.88|18094.88|18094.88|0
1643033850000|2022-01-24 14:17:30|18090.81|18090.81|18087.71|18087.71|18090.81|18090.81|18087.71|18087.71|0
1643033870000|2022-01-24 14:17:50|18087.22|18087.22|18087.22|18087.22|18087.22|18087.22|18087.22|18087.22|0
1643033890000|2022-01-24 14:18:10|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|18086.73|0
1643033900000|2022-01-24 14:18:20|18087.28|18087.28|18087.28|18087.28|18087.28|18087.28|18087.28|18087.28|0
1643033920000|2022-01-24 14:18:40|18090.38|18090.38|18090.38|18090.38|18090.38|18090.38|18090.38|18090.38|0
1643033930000|2022-01-24 14:18:50|18089.74|18089.74|18089.74|18089.74|18089.74|18089.74|18089.74|18089.74|0
1643033970000|2022-01-24 14:19:30|18088.76|18088.76|18082.57|18082.57|18089.25|18089.25|18082.57|18082.57|0
1643033980000|2022-01-24 14:19:40|18082.08|18082.08|18082.54|18082.54|18083.18|18083.18|18082.08|18082.08|0
1643033990000|2022-01-24 14:19:50|18083.09|18083.09|18079.35|18079.35|18083.09|18083.09|18079.35|18079.35|0
1643034020000|2022-01-24 14:20:20|18073.15|18073.15|18072.02|18072.02|18073.15|18073.15|18071.54|18071.54|0
1643034040000|2022-01-24 14:20:40|18073.95|18073.95|18072.02|18072.02|18073.95|18073.95|18072.02|18072.02|0
1643034050000|2022-01-24 14:20:50|18071.54|18071.54|18072.09|18072.09|18072.09|18072.09|18068.44|18068.44|0
1643034060000|2022-01-24 14:21:00|18070.99|18070.99|18070.99|18070.99|18070.99|18070.99|18070.99|18070.99|0
1643034070000|2022-01-24 14:21:10|18070.5|18070.5|18070.5|18070.5|18070.5|18070.5|18070.5|18070.5|0
1643034100000|2022-01-24 14:21:40|18073.07|18073.07|18073.07|18073.07|18073.07|18073.07|18073.07|18073.07|0
1643034110000|2022-01-24 14:21:50|18069.97|18069.97|18066.23|18066.23|18069.97|18069.97|18066.23|18066.23|0
1643034130000|2022-01-24 14:22:10|18072.43|18072.43|18072.43|18072.43|18072.43|18072.43|18072.43|18072.43|0
1643034170000|2022-01-24 14:22:50|18069.33|18069.33|18065.74|18065.74|18069.33|18069.33|18065.74|18065.74|0
1643034210000|2022-01-24 14:23:30|18066.84|18066.84|18066.84|18066.84|18066.84|18066.84|18066.84|18066.84|0
1643034250000|2022-01-24 14:24:10|18076.13|18076.13|18076.13|18076.13|18076.13|18076.13|18076.13|18076.13|0
1643034260000|2022-01-24 14:24:20|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|0
1643034270000|2022-01-24 14:24:30|18078.85|18078.85|18078.85|18078.85|18078.85|18078.85|18078.85|18078.85|0
1643034310000|2022-01-24 14:25:10|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|0
1643034320000|2022-01-24 14:25:20|18076.24|18076.24|18073.15|18073.15|18076.24|18076.24|18073.15|18073.15|0
1643034330000|2022-01-24 14:25:30|18072.17|18072.17|18075.27|18075.27|18075.27|18075.27|18072.17|18072.17|0
1643034340000|2022-01-24 14:25:40|18078.36|18078.36|18079.83|18079.83|18079.83|18079.83|18078.36|18078.36|0
1643034350000|2022-01-24 14:25:50|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|18079.34|0
1643034390000|2022-01-24 14:26:30|18076.24|18076.24|18073.15|18073.15|18076.24|18076.24|18073.15|18073.15|0
1643034410000|2022-01-24 14:26:50|18069.94|18069.94|18069.94|18069.94|18069.94|18069.94|18069.94|18069.94|0
1643034420000|2022-01-24 14:27:00|18066.84|18066.84|18079.23|18079.23|18079.23|18079.23|18066.84|18066.84|0
1643034430000|2022-01-24 14:27:10|18069.94|18069.94|18069.94|18069.94|18069.94|18069.94|18066.84|18066.84|0
1643034450000|2022-01-24 14:27:30|18071.22|18071.22|18071.22|18071.22|18071.22|18071.22|18071.22|18071.22|0
1643034470000|2022-01-24 14:27:50|18073.17|18073.17|18071.22|18071.22|18073.17|18073.17|18071.22|18071.22|0
1643034480000|2022-01-24 14:28:00|18068.12|18068.12|18071.22|18071.22|18071.22|18071.22|18068.12|18068.12|0
1643034490000|2022-01-24 14:28:10|18070.73|18070.73|18070.73|18070.73|18070.73|18070.73|18070.73|18070.73|0
1643034510000|2022-01-24 14:28:30|18070.25|18070.25|18069.49|18069.49|18070.25|18070.25|18069.49|18069.49|0
1643034520000|2022-01-24 14:28:40|18070.62|18070.62|18073.33|18073.33|18073.33|18073.33|18070.25|18070.25|0
1643034540000|2022-01-24 14:29:00|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|0
1643034550000|2022-01-24 14:29:10|18075.38|18075.38|18059.29|18059.29|18075.38|18075.38|18059.29|18059.29|0
1643034570000|2022-01-24 14:29:30|18058.32|18058.32|18058.32|18058.32|18058.32|18058.32|18058.32|18058.32|0
1643034580000|2022-01-24 14:29:40|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|0
1643034590000|2022-01-24 14:29:50|18048.43|18048.43|18048.43|18048.43|18048.43|18048.43|18045.33|18045.33|0
1643034600000|2022-01-24 14:30:00|18051.5|18051.5|18039.5|18039.5|18051.5|18051.5|18023.4|18023.4|0
1643034610000|2022-01-24 14:30:10|18042.6|18042.6|18042.6|18042.6|18042.6|18042.6|18026.5|18026.5|0
1643034620000|2022-01-24 14:30:20|18044.5|18044.5|18043|18043|18044.5|18044.5|18041.9|18041.9|0
1643034630000|2022-01-24 14:30:30|18039.9|18039.9|18024.2|18024.2|18040.3|18040.3|18024.2|18024.2|0
1643034640000|2022-01-24 14:30:40|18021.1|18021.1|18021.7|18021.7|18021.7|18021.7|18021.1|18021.1|0
1643034650000|2022-01-24 14:30:50|18020.4|18020.4|18002.2|18002.2|18020.4|18020.4|18002.2|18002.2|0
1643034660000|2022-01-24 14:31:00|18004.7|18004.7|18005.9|18005.9|18005.9|18005.9|18004.7|18004.7|0
1643034670000|2022-01-24 14:31:10|18021.1|18021.1|18022.8|18022.8|18022.8|18022.8|18021.1|18021.1|0
1643034680000|2022-01-24 14:31:20|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|0
1643034690000|2022-01-24 14:31:30|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|0
1643034710000|2022-01-24 14:31:50|18019|18019|18015.9|18015.9|18019|18019|18015.9|18015.9|0
1643034720000|2022-01-24 14:32:00|18015.2|18015.2|18009.7|18009.7|18015.2|18015.2|18009.7|18009.7|0
1643034740000|2022-01-24 14:32:20|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|0
1643034750000|2022-01-24 14:32:30|18014.9|18014.9|18014.3|18014.3|18015.4|18015.4|18014.3|18014.3|0
1643034760000|2022-01-24 14:32:40|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|17998.2|0
1643034780000|2022-01-24 14:33:00|17999.4|17999.4|17998.7|17998.7|17999.4|17999.4|17998.7|17998.7|0
1643034790000|2022-01-24 14:33:10|17997.6|17997.6|17988.3|17988.3|17997.6|17997.6|17988.3|17988.3|0
1643034800000|2022-01-24 14:33:20|17980.7|17980.7|17980.7|17980.7|17980.7|17980.7|17980.7|17980.7|0
1643034810000|2022-01-24 14:33:30|17977.5|17977.5|17974.4|17974.4|17980.5|17980.5|17974.4|17974.4|0
1643034820000|2022-01-24 14:33:40|17976|17976|17975.4|17975.4|17976|17976|17975.4|17975.4|0
1643034830000|2022-01-24 14:33:50|17981.6|17981.6|17981.6|17981.6|17981.6|17981.6|17981.6|17981.6|0
1643034840000|2022-01-24 14:34:00|17997.6|17997.6|17981.6|17981.6|17997.6|17997.6|17981.6|17981.6|0
1643034850000|2022-01-24 14:34:10|17997.6|17997.6|17998.6|17998.6|17998.6|17998.6|17997.6|17997.6|0
1643034860000|2022-01-24 14:34:20|17997.3|17997.3|17993.6|17993.6|17997.3|17997.3|17993.6|17993.6|0
1643034870000|2022-01-24 14:34:30|17994.1|17994.1|17994.1|17994.1|17994.1|17994.1|17994.1|17994.1|0
1643034890000|2022-01-24 14:34:50|18003.4|18003.4|18004.1|18004.1|18004.1|18004.1|18003.4|18003.4|0
1643034920000|2022-01-24 14:35:20|17993.7|17993.7|17996|17996|17996|17996|17993.7|17993.7|0
1643034930000|2022-01-24 14:35:30|17989.8|17989.8|17994.5|17994.5|17994.5|17994.5|17989.8|17989.8|0
1643034960000|2022-01-24 14:36:00|17991.4|17991.4|17990.2|17990.2|17993.2|17993.2|17990.2|17990.2|0
1643034970000|2022-01-24 14:36:10|17993.2|17993.2|17993.2|17993.2|17993.2|17993.2|17993.2|17993.2|0
1643034980000|2022-01-24 14:36:20|17994.2|17994.2|17990.8|17990.8|17994.2|17994.2|17987.7|17987.7|0
1643034990000|2022-01-24 14:36:30|17990.4|17990.4|17990.4|17990.4|17990.4|17990.4|17990.4|17990.4|0
1643035000000|2022-01-24 14:36:40|17974.3|17974.3|17974.3|17974.3|17974.3|17974.3|17974.3|17974.3|0
1643035020000|2022-01-24 14:37:00|17987|17987|17987|17987|17987|17987|17987|17987|0
1643035030000|2022-01-24 14:37:10|17990.1|17990.1|17990.1|17990.1|17990.1|17990.1|17990.1|17990.1|0
1643035040000|2022-01-24 14:37:20|17992|17992|17998.2|17998.2|17998.2|17998.2|17992|17992|0
1643035050000|2022-01-24 14:37:30|18001.3|18001.3|18002.1|18002.1|18002.1|18002.1|17998.2|17998.2|0
1643035060000|2022-01-24 14:37:40|18005.2|18005.2|18009.1|18009.1|18009.1|18009.1|18005.2|18005.2|0
1643035070000|2022-01-24 14:37:50|18005.2|18005.2|18003.4|18003.4|18005.6|18005.6|18003.4|18003.4|0
1643035080000|2022-01-24 14:38:00|18002.1|18002.1|17999|17999|18002.1|18002.1|17998.5|17998.5|0
1643035120000|2022-01-24 14:38:40|18024.5|18024.5|18025.2|18025.2|18025.2|18025.2|18024.5|18024.5|0
1643035150000|2022-01-24 14:39:10|18019|18019|18015.9|18015.9|18019|18019|18015.9|18015.9|0
1643035160000|2022-01-24 14:39:20|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|0
1643035170000|2022-01-24 14:39:30|18017.1|18017.1|18023.3|18023.3|18023.3|18023.3|18017.1|18017.1|0
1643035180000|2022-01-24 14:39:40|18024.3|18024.3|18027.4|18027.4|18033.6|18033.6|18024.3|18024.3|0
1643035190000|2022-01-24 14:39:50|18028.5|18028.5|18028.5|18028.5|18028.5|18028.5|18028.5|18028.5|0
1643035200000|2022-01-24 14:40:00|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|18011.7|18011.7|0
1643035210000|2022-01-24 14:40:10|18024.7|18024.7|18024.7|18024.7|18024.7|18024.7|18024.7|18024.7|0
1643035220000|2022-01-24 14:40:20|18021.6|18021.6|18021.6|18021.6|18024.7|18024.7|18021.6|18021.6|0
1643035230000|2022-01-24 14:40:30|18018.5|18018.5|18026.2|18026.2|18035.5|18035.5|18018.5|18018.5|0
1643035240000|2022-01-24 14:40:40|18027.3|18027.3|18035.4|18035.4|18035.4|18035.4|18027.3|18027.3|0
1643035260000|2022-01-24 14:41:00|18033.9|18033.9|18035.8|18035.8|18037|18037|18033.9|18033.9|0
1643035320000|2022-01-24 14:42:00|18041.3|18041.3|18040.7|18040.7|18041.3|18041.3|18040.7|18040.7|0
1643035330000|2022-01-24 14:42:10|18043.8|18043.8|18051.5|18051.5|18051.5|18051.5|18043.8|18043.8|0
1643035340000|2022-01-24 14:42:20|18053.4|18053.4|18054|18054|18054|18054|18053.4|18053.4|0
1643035350000|2022-01-24 14:42:30|18054.5|18054.5|18051.9|18051.9|18055|18055|18051.9|18051.9|0
1643035360000|2022-01-24 14:42:40|18048|18048|18048|18048|18048|18048|18048|18048|0
1643035370000|2022-01-24 14:42:50|18044.9|18044.9|18043.4|18043.4|18044.9|18044.9|18043.4|18043.4|0
1643035380000|2022-01-24 14:43:00|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|0
1643035410000|2022-01-24 14:43:30|18038.5|18038.5|18033.7|18033.7|18038.5|18038.5|18033.7|18033.7|0
1643035420000|2022-01-24 14:43:40|18032.7|18032.7|18017.5|18017.5|18032.7|18032.7|18017.5|18017.5|0
1643035430000|2022-01-24 14:43:50|18014.4|18014.4|18007.7|18007.7|18014.4|18014.4|18007.7|18007.7|0
1643035440000|2022-01-24 14:44:00|18007|18007|18007|18007|18007|18007|18007|18007|0
1643035450000|2022-01-24 14:44:10|18005.8|18005.8|18013.5|18013.5|18013.5|18013.5|18005.8|18005.8|0
1643035460000|2022-01-24 14:44:20|18012.5|18012.5|18003.8|18003.8|18012.5|18012.5|17997.6|17997.6|0
1643035470000|2022-01-24 14:44:30|17997.6|17997.6|17999.5|17999.5|18000.7|18000.7|17996.4|17996.4|0
1643035480000|2022-01-24 14:44:40|17998|17998|18000.7|18000.7|18000.7|18000.7|17994.5|17994.5|0
1643035490000|2022-01-24 14:44:50|18000|18000|17997.2|17997.2|18000|18000|17997.2|17997.2|0
1643035500000|2022-01-24 14:45:00|17999.97|17999.97|18003.06|18003.06|18003.06|18003.06|17999.97|17999.97|0
1643035510000|2022-01-24 14:45:10|18012.35|18012.35|17973.99|17973.99|18012.35|18012.35|17970.89|17970.89|0
1643035520000|2022-01-24 14:45:20|17967.8|17967.8|17970.89|17970.89|17970.89|17970.89|17964.7|17964.7|0
1643035550000|2022-01-24 14:45:50|17967.8|17967.8|17967.8|17967.8|17967.8|17967.8|17964.7|17964.7|0
1643035570000|2022-01-24 14:46:10|17965.6|17965.6|17965.6|17965.6|17968.7|17968.7|17965.6|17965.6|0
1643035580000|2022-01-24 14:46:20|17964.5|17964.5|17969.35|17969.35|17969.35|17969.35|17960.06|17960.06|0
1643035590000|2022-01-24 14:46:30|17966.25|17966.25|17968.87|17968.87|17968.87|17968.87|17966.25|17966.25|0
1643035600000|2022-01-24 14:46:40|17971.97|17971.97|17971.97|17971.97|17971.97|17971.97|17971.97|17971.97|0
1643035610000|2022-01-24 14:46:50|17968.87|17968.87|17959.56|17959.56|17968.87|17968.87|17959.56|17959.56|0
1643035640000|2022-01-24 14:47:20|17958.1|17958.1|17954.36|17954.36|17958.1|17958.1|17951.91|17951.91|0
1643035660000|2022-01-24 14:47:40|17955.87|17955.87|17957.83|17957.83|17960.93|17960.93|17954.74|17954.74|0
1643035670000|2022-01-24 14:47:50|17955.27|17955.27|17955.27|17955.27|17955.27|17955.27|17955.27|17955.27|0
1643035680000|2022-01-24 14:48:00|17958.36|17958.36|17958.36|17958.36|17958.36|17958.36|17958.36|17958.36|0
1643035690000|2022-01-24 14:48:10|17957.08|17957.08|17954.96|17954.96|17957.08|17957.08|17953.98|17953.98|0
1643035700000|2022-01-24 14:48:20|17954.58|17954.58|17954.58|17954.58|17954.58|17954.58|17954.58|17954.58|0
1643035720000|2022-01-24 14:48:40|17951.49|17951.49|17951.49|17951.49|17951.49|17951.49|17951.49|17951.49|0
1643035730000|2022-01-24 14:48:50|17953.41|17953.41|17952.92|17952.92|17953.41|17953.41|17952.92|17952.92|0
1643035740000|2022-01-24 14:49:00|17954.21|17954.21|17954.75|17954.75|17954.75|17954.75|17954.21|17954.21|0
1643035750000|2022-01-24 14:49:10|17960.95|17960.95|17964.04|17964.04|17967.14|17967.14|17960.95|17960.95|0
1643035770000|2022-01-24 14:49:30|17951.66|17951.66|17957.85|17957.85|17957.85|17957.85|17951.66|17951.66|0
1643035800000|2022-01-24 14:50:00|17957.1|17957.1|17941.19|17941.19|17966.39|17966.39|17941.19|17941.19|0
1643035810000|2022-01-24 14:50:10|17939.54|17939.54|17933.54|17933.54|17939.54|17939.54|17933.54|17933.54|0
1643035820000|2022-01-24 14:50:20|17949.63|17949.63|17949.63|17949.63|17949.63|17949.63|17949.63|17949.63|0
1643035830000|2022-01-24 14:50:30|17948.35|17948.35|17951.44|17951.44|17951.44|17951.44|17948.35|17948.35|0
1643035840000|2022-01-24 14:50:40|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|17935.36|0
1643035870000|2022-01-24 14:51:10|17919.27|17919.27|17925.47|17925.47|17928.56|17928.56|17919.27|17919.27|0
1643035900000|2022-01-24 14:51:40|17922.9|17922.9|17921.29|17921.29|17922.9|17922.9|17920.16|17920.16|0
1643036030000|2022-01-24 14:53:50|17894.23|17894.23|17897.33|17897.33|17897.33|17897.33|17894.23|17894.23|0
1643036050000|2022-01-24 14:54:10|17900.43|17900.43|17908.38|17908.38|17908.38|17908.38|17900.43|17900.43|0
1643036060000|2022-01-24 14:54:20|17905.28|17905.28|17905.28|17905.28|17905.28|17905.28|17905.28|17905.28|0
1643036070000|2022-01-24 14:54:30|17903.02|17903.02|17903.02|17903.02|17903.02|17903.02|17903.02|17903.02|0
1643036080000|2022-01-24 14:54:40|17902.05|17902.05|17903.33|17903.33|17904.61|17904.61|17902.05|17902.05|0
1643036090000|2022-01-24 14:54:50|17897.14|17897.14|17897.14|17897.14|17900.23|17900.23|17897.14|17897.14|0
1643036100000|2022-01-24 14:55:00|17899.4|17899.4|17896.38|17896.38|17899.4|17899.4|17896.38|17896.38|0
1643036110000|2022-01-24 14:55:10|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|0
1643036130000|2022-01-24 14:55:30|17902.58|17902.58|17916.03|17916.03|17916.57|17916.57|17901.6|17901.6|0
1643036140000|2022-01-24 14:55:40|17917|17917|17918.65|17918.65|17918.65|17918.65|17917|17917|0
1643036150000|2022-01-24 14:55:50|17919.62|17919.62|17920.11|17920.11|17920.11|17920.11|17919.62|17919.62|0
1643036160000|2022-01-24 14:56:00|17913.92|17913.92|17908.86|17908.86|17913.92|17913.92|17908.22|17908.22|0
1643036170000|2022-01-24 14:56:10|17908.31|17908.31|17924.4|17924.4|17924.4|17924.4|17908.31|17908.31|0
1643036180000|2022-01-24 14:56:20|17924.89|17924.89|17924.4|17924.4|17924.89|17924.89|17924.4|17924.4|0
1643036190000|2022-01-24 14:56:30|17930.59|17930.59|17930.59|17930.59|17930.59|17930.59|17930.59|17930.59|0
1643036230000|2022-01-24 14:57:10|17927.49|17927.49|17927.49|17927.49|17927.49|17927.49|17927.49|17927.49|0
1643036240000|2022-01-24 14:57:20|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|0
1643036280000|2022-01-24 14:58:00|17946.68|17946.68|17945.92|17945.92|17946.68|17946.68|17945.92|17945.92|0
1643036310000|2022-01-24 14:58:30|17945.28|17945.28|17944.11|17944.11|17945.28|17945.28|17942.19|17942.19|0
1643036320000|2022-01-24 14:58:40|17959.59|17959.59|17961.06|17961.06|17961.06|17961.06|17959.59|17959.59|0
1643036340000|2022-01-24 14:59:00|17957.96|17957.96|17937.65|17937.65|17957.96|17957.96|17937.65|17937.65|0
1643036360000|2022-01-24 14:59:20|17937.27|17937.27|17943.09|17943.09|17943.09|17943.09|17936.9|17936.9|0
1643036370000|2022-01-24 14:59:30|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|0
1643036380000|2022-01-24 14:59:40|17944.9|17944.9|17945.55|17945.55|17945.55|17945.55|17944.9|17944.9|0
1643036390000|2022-01-24 14:59:50|17945.17|17945.17|17945.17|17945.17|17945.17|17945.17|17945.17|17945.17|0
1643036410000|2022-01-24 15:00:10|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|0
1643036420000|2022-01-24 15:00:20|17938.98|17938.98|17930.51|17930.51|17938.98|17938.98|17930.51|17930.51|0
1643036430000|2022-01-24 15:00:30|17930.02|17930.02|17922.13|17922.13|17930.02|17930.02|17922.13|17922.13|0
1643036440000|2022-01-24 15:00:40|17922.68|17922.68|17923.17|17923.17|17923.17|17923.17|17922.68|17922.68|0
1643036450000|2022-01-24 15:00:50|17926.27|17926.27|17926.53|17926.53|17926.53|17926.53|17925.89|17925.89|0
1643036460000|2022-01-24 15:01:00|17923.44|17923.44|17923.44|17923.44|17923.44|17923.44|17923.44|17923.44|0
1643036540000|2022-01-24 15:02:20|17923.61|17923.61|17923.61|17923.61|17923.61|17923.61|17923.61|17923.61|0
1643036560000|2022-01-24 15:02:40|17922.1|17922.1|17922.85|17922.85|17922.85|17922.85|17922.1|17922.1|0
1643036570000|2022-01-24 15:02:50|17906.77|17906.77|17911.83|17911.83|17912.96|17912.96|17906.77|17906.77|0
1643036590000|2022-01-24 15:03:10|17911.08|17911.08|17907.98|17907.98|17911.08|17911.08|17907.98|17907.98|0
1643036600000|2022-01-24 15:03:20|17914.18|17914.18|17914.18|17914.18|17914.18|17914.18|17914.18|17914.18|0
1643036610000|2022-01-24 15:03:30|17910.33|17910.33|17908.45|17908.45|17910.33|17910.33|17908.45|17908.45|0
1643036620000|2022-01-24 15:03:40|17907.9|17907.9|17906.8|17906.8|17908.45|17908.45|17906.8|17906.8|0
1643036630000|2022-01-24 15:03:50|17904.23|17904.23|17878.91|17878.91|17904.23|17904.23|17878.91|17878.91|0
1643036640000|2022-01-24 15:04:00|17877.81|17877.81|17876.83|17876.83|17877.81|17877.81|17876.83|17876.83|0
1643036670000|2022-01-24 15:04:30|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|0
1643036680000|2022-01-24 15:04:40|17876.83|17876.83|17867.54|17867.54|17876.83|17876.83|17867.54|17867.54|0
1643036690000|2022-01-24 15:04:50|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|0
1643036840000|2022-01-24 15:07:20|17831.11|17831.11|17828.01|17828.01|17831.11|17831.11|17828.01|17828.01|0
1643036850000|2022-01-24 15:07:30|17826.51|17826.51|17824.98|17824.98|17826.51|17826.51|17824.98|17824.98|0
1643036860000|2022-01-24 15:07:40|17824.43|17824.43|17820.86|17820.86|17824.43|17824.43|17820.86|17820.86|0
1643036870000|2022-01-24 15:07:50|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|0
1643036880000|2022-01-24 15:08:00|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|0
1643036890000|2022-01-24 15:08:10|17819.91|17819.91|17816.81|17816.81|17819.91|17819.91|17816.81|17816.81|0
1643036900000|2022-01-24 15:08:20|17814.89|17814.89|17808.05|17808.05|17814.89|17814.89|17808.05|17808.05|0
1643036910000|2022-01-24 15:08:30|17806.92|17806.92|17790.84|17790.84|17806.92|17806.92|17790.84|17790.84|0
1643036920000|2022-01-24 15:08:40|17790.29|17790.29|17788.07|17788.07|17790.29|17790.29|17788.07|17788.07|0
1643036930000|2022-01-24 15:08:50|17786.15|17786.15|17783.05|17783.05|17786.15|17786.15|17783.05|17783.05|0
1643036940000|2022-01-24 15:09:00|17782.5|17782.5|17782.5|17782.5|17782.99|17782.99|17782.5|17782.5|0
1643036950000|2022-01-24 15:09:10|17783.05|17783.05|17784.68|17784.68|17784.68|17784.68|17781.59|17781.59|0
1643036960000|2022-01-24 15:09:20|17785.81|17785.81|17784.31|17784.31|17785.81|17785.81|17784.31|17784.31|0
1643036970000|2022-01-24 15:09:30|17786.5|17786.5|17802.59|17802.59|17802.59|17802.59|17786.5|17786.5|0
1643036990000|2022-01-24 15:09:50|17799.49|17799.49|17799.49|17799.49|17799.49|17799.49|17799.49|17799.49|0
1643037070000|2022-01-24 15:11:10|17757.58|17757.58|17737.07|17737.07|17757.58|17757.58|17737.07|17737.07|0
1643037090000|2022-01-24 15:11:30|17735.43|17735.43|17729.98|17729.98|17735.43|17735.43|17729.34|17729.34|0
1643037100000|2022-01-24 15:11:40|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1643037110000|2022-01-24 15:11:50|17722.28|17722.28|17729.29|17729.29|17729.29|17729.29|17722.28|17722.28|0
1643037120000|2022-01-24 15:12:00|17729.67|17729.67|17729.67|17729.67|17729.67|17729.67|17729.67|17729.67|0
1643037130000|2022-01-24 15:12:10|17713.58|17713.58|17710.49|17710.49|17713.58|17713.58|17710.49|17710.49|0
1643037140000|2022-01-24 15:12:20|17709.36|17709.36|17693.24|17693.24|17711.33|17711.33|17692.14|17692.14|0
1643037150000|2022-01-24 15:12:30|17694.52|17694.52|17694.52|17694.52|17697.62|17697.62|17694.52|17694.52|0
1643037160000|2022-01-24 15:12:40|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|0
1643037170000|2022-01-24 15:12:50|17704.36|17704.36|17701.27|17701.27|17704.36|17704.36|17701.27|17701.27|0
1643037180000|2022-01-24 15:13:00|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|0
1643037190000|2022-01-24 15:13:10|17678.85|17678.85|17678.85|17678.85|17678.85|17678.85|17678.85|17678.85|0
1643037200000|2022-01-24 15:13:20|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1643037220000|2022-01-24 15:13:40|17675.27|17675.27|17675.27|17675.27|17675.27|17675.27|17675.27|17675.27|0
1643037230000|2022-01-24 15:13:50|17678.37|17678.37|17678.37|17678.37|17678.37|17678.37|17678.37|17678.37|0
1643037240000|2022-01-24 15:14:00|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|0
1643037440000|2022-01-24 15:17:20|17698.9|17698.9|17714.4|17714.4|17714.9|17714.9|17698.9|17698.9|0
1643037450000|2022-01-24 15:17:30|17712.8|17712.8|17712.8|17712.8|17712.8|17712.8|17712.8|17712.8|0
1643037460000|2022-01-24 15:17:40|17703.5|17703.5|17708.4|17708.4|17708.4|17708.4|17703.5|17703.5|0
1643037470000|2022-01-24 15:17:50|17705.3|17705.3|17705.3|17705.3|17705.3|17705.3|17705.3|17705.3|0
1643037490000|2022-01-24 15:18:10|17702.2|17702.2|17696|17696|17702.2|17702.2|17696|17696|0
1643037500000|2022-01-24 15:18:20|17692.8|17692.8|17682.9|17682.9|17692.8|17692.8|17682.9|17682.9|0
1643037510000|2022-01-24 15:18:30|17682.2|17682.2|17679.9|17679.9|17682.2|17682.2|17679.9|17679.9|0
1643037520000|2022-01-24 15:18:40|17679.2|17679.2|17682.2|17682.2|17682.2|17682.2|17679.2|17679.2|0
1643037530000|2022-01-24 15:18:50|17679.2|17679.2|17677|17677|17679.2|17679.2|17677|17677|0
1643037540000|2022-01-24 15:19:00|17683.2|17683.2|17677|17677|17683.2|17683.2|17677|17677|0
1643037560000|2022-01-24 15:19:20|17680|17680|17683.2|17683.2|17683.2|17683.2|17677|17677|0
1643037580000|2022-01-24 15:19:40|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|0
1643037600000|2022-01-24 15:20:00|17667.1|17667.1|17667.4|17667.4|17667.4|17667.4|17667.1|17667.1|0
1643037630000|2022-01-24 15:20:30|17666|17666|17666|17666|17666|17666|17666|17666|0
1643037640000|2022-01-24 15:20:40|17670.9|17670.9|17670.9|17670.9|17670.9|17670.9|17670.9|17670.9|0
1643037650000|2022-01-24 15:20:50|17667.8|17667.8|17651.7|17651.7|17667.8|17667.8|17651.7|17651.7|0
1643037660000|2022-01-24 15:21:00|17649.8|17649.8|17649.8|17649.8|17649.8|17649.8|17649.8|17649.8|0
1643037670000|2022-01-24 15:21:10|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|0
1643037680000|2022-01-24 15:21:20|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|0
1643037730000|2022-01-24 15:22:10|17646.7|17646.7|17637.5|17637.5|17646.7|17646.7|17637.5|17637.5|0
1643037740000|2022-01-24 15:22:20|17640.5|17640.5|17649.8|17649.8|17649.8|17649.8|17640.5|17640.5|0
1643037750000|2022-01-24 15:22:30|17652.9|17652.9|17657.4|17657.4|17657.4|17657.4|17652.9|17652.9|0
1643037760000|2022-01-24 15:22:40|17658|17658|17653.8|17653.8|17658.5|17658.5|17653.8|17653.8|0
1643037780000|2022-01-24 15:23:00|17653|17653|17652.8|17652.8|17654.1|17654.1|17652.8|17652.8|0
1643037790000|2022-01-24 15:23:10|17654.1|17654.1|17657|17657|17657|17657|17654.1|17654.1|0
1643037800000|2022-01-24 15:23:20|17656.4|17656.4|17667.1|17667.1|17667.1|17667.1|17656.4|17656.4|0
1643037810000|2022-01-24 15:23:30|17670.2|17670.2|17666.6|17666.6|17670.7|17670.7|17663.5|17663.5|0
1643037820000|2022-01-24 15:23:40|17669.7|17669.7|17656.2|17656.2|17672.3|17672.3|17656.2|17656.2|0
1643037840000|2022-01-24 15:24:00|17654.3|17654.3|17660.6|17660.6|17660.6|17660.6|17654.3|17654.3|0
1643037850000|2022-01-24 15:24:10|17663.7|17663.7|17665|17665|17665|17665|17663.7|17663.7|0
1643037860000|2022-01-24 15:24:20|17661.9|17661.9|17661.9|17661.9|17661.9|17661.9|17658.8|17658.8|0
1643037870000|2022-01-24 15:24:30|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|0
1643037960000|2022-01-24 15:26:00|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|0
1643037970000|2022-01-24 15:26:10|17678.8|17678.8|17678|17678|17678.8|17678.8|17678|17678|0
1643037980000|2022-01-24 15:26:20|17676.9|17676.9|17680|17680|17680|17680|17676.9|17676.9|0
1643037990000|2022-01-24 15:26:30|17679.2|17679.2|17671.3|17671.3|17679.2|17679.2|17671.3|17671.3|0
1643038000000|2022-01-24 15:26:40|17672.6|17672.6|17672.6|17672.6|17672.6|17672.6|17672.6|17672.6|0
1643038010000|2022-01-24 15:26:50|17678.8|17678.8|17675.7|17675.7|17678.8|17678.8|17675.7|17675.7|0
1643038030000|2022-01-24 15:27:10|17676.2|17676.2|17691.2|17691.2|17691.2|17691.2|17676.2|17676.2|0
1643038190000|2022-01-24 15:29:50|17687.2|17687.2|17687.2|17687.2|17687.2|17687.2|17687.2|17687.2|0
1643038210000|2022-01-24 15:30:10|17693.41|17693.41|17694.06|17694.06|17694.06|17694.06|17693.41|17693.41|0
1643038220000|2022-01-24 15:30:20|17694.6|17694.6|17713.79|17713.79|17713.79|17713.79|17694.6|17694.6|0
1643038230000|2022-01-24 15:30:30|17697.7|17697.7|17697.7|17697.7|17697.7|17697.7|17697.7|17697.7|0
1643038250000|2022-01-24 15:30:50|17695.75|17695.75|17692.65|17692.65|17695.75|17695.75|17692.65|17692.65|0
1643038260000|2022-01-24 15:31:00|17698.85|17698.85|17698.3|17698.3|17698.85|17698.85|17698.3|17698.3|0
1643038290000|2022-01-24 15:31:30|17701.39|17701.39|17703.16|17703.16|17703.16|17703.16|17701.39|17701.39|0
1643038400000|2022-01-24 15:33:20|17764.58|17764.58|17764.21|17764.21|17764.58|17764.58|17764.21|17764.21|0
1643038410000|2022-01-24 15:33:30|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|0
1643038430000|2022-01-24 15:33:50|17764.32|17764.32|17764.32|17764.32|17767.41|17767.41|17764.32|17764.32|0
1643038440000|2022-01-24 15:34:00|17767.41|17767.41|17770.51|17770.51|17770.51|17770.51|17767.41|17767.41|0
1643038450000|2022-01-24 15:34:10|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|0
1643038460000|2022-01-24 15:34:20|17767.9|17767.9|17767.9|17767.9|17767.9|17767.9|17767.9|17767.9|0
1643038470000|2022-01-24 15:34:30|17771|17771|17770.02|17770.02|17771|17771|17770.02|17770.02|0
1643038650000|2022-01-24 15:37:30|17795.65|17795.65|17795.65|17795.65|17798.75|17798.75|17795.65|17795.65|0
1643038660000|2022-01-24 15:37:40|17798.75|17798.75|17806.51|17806.51|17806.51|17806.51|17798.75|17798.75|0
1643038670000|2022-01-24 15:37:50|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|0
1643038680000|2022-01-24 15:38:00|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|0
1643038690000|2022-01-24 15:38:10|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|0
1643038700000|2022-01-24 15:38:20|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|0
1643038710000|2022-01-24 15:38:30|17799.67|17799.67|17795.27|17795.27|17799.67|17799.67|17794.18|17794.18|0
1643038720000|2022-01-24 15:38:40|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|0
1643038740000|2022-01-24 15:39:00|17793.17|17793.17|17811.89|17811.89|17811.89|17811.89|17793.17|17793.17|0
1643038750000|2022-01-24 15:39:10|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|0
1643038770000|2022-01-24 15:39:30|17818.08|17818.08|17818.08|17818.08|17818.08|17818.08|17818.08|17818.08|0
1643038780000|2022-01-24 15:39:40|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|0
1643038840000|2022-01-24 15:40:40|17818.49|17818.49|17816.12|17816.12|17818.49|17818.49|17816.12|17816.12|0
1643038850000|2022-01-24 15:40:50|17816.87|17816.87|17816.87|17816.87|17816.87|17816.87|17816.87|17816.87|0
1643038860000|2022-01-24 15:41:00|17818|17818|17816.9|17816.9|17818|17818|17816.9|17816.9|0
1643038870000|2022-01-24 15:41:10|17813.81|17813.81|17808.25|17808.25|17813.81|17813.81|17807.61|17807.61|0
1643038890000|2022-01-24 15:41:30|17807.5|17807.5|17804.41|17804.41|17807.5|17807.5|17804.41|17804.41|0
1643038920000|2022-01-24 15:42:00|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|0
1643038930000|2022-01-24 15:42:10|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|0
1643038960000|2022-01-24 15:42:40|17821.07|17821.07|17822.2|17822.2|17822.2|17822.2|17821.07|17821.07|0
1643038970000|2022-01-24 15:42:50|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|0
1643038980000|2022-01-24 15:43:00|17830.27|17830.27|17830.27|17830.27|17830.27|17830.27|17830.27|17830.27|0
1643038990000|2022-01-24 15:43:10|17814.19|17814.19|17815.29|17815.29|17815.29|17815.29|17814.19|17814.19|0
1643039000000|2022-01-24 15:43:20|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|0
1643039010000|2022-01-24 15:43:30|17819.48|17819.48|17819.48|17819.48|17819.48|17819.48|17819.48|17819.48|0
1643039020000|2022-01-24 15:43:40|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|0
1643039030000|2022-01-24 15:43:50|17826.43|17826.43|17826.43|17826.43|17826.43|17826.43|17826.43|17826.43|0
1643039040000|2022-01-24 15:44:00|17827.56|17827.56|17827.56|17827.56|17827.56|17827.56|17827.56|17827.56|0
1643039050000|2022-01-24 15:44:10|17827.93|17827.93|17829.86|17829.86|17829.86|17829.86|17827.93|17827.93|0
1643039060000|2022-01-24 15:44:20|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|0
1643039070000|2022-01-24 15:44:30|17829.1|17829.1|17828.52|17828.52|17829.1|17829.1|17827.98|17827.98|0
1643039150000|2022-01-24 15:45:50|17842.12|17842.12|17837.3|17837.3|17842.12|17842.12|17837.3|17837.3|0
1643039180000|2022-01-24 15:46:20|17820.17|17820.17|17830.07|17830.07|17830.07|17830.07|17812.47|17812.47|0
1643039190000|2022-01-24 15:46:30|17829.52|17829.52|17821.4|17821.4|17829.52|17829.52|17821.4|17821.4|0
1643039220000|2022-01-24 15:47:00|17820.91|17820.91|17824.01|17824.01|17827.1|17827.1|17820.91|17820.91|0
1643039230000|2022-01-24 15:47:10|17827.1|17827.1|17820.91|17820.91|17827.1|17827.1|17820.91|17820.91|0
1643039240000|2022-01-24 15:47:20|17820.16|17820.16|17818.69|17818.69|17820.16|17820.16|17818.69|17818.69|0
1643039250000|2022-01-24 15:47:30|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|0
1643039260000|2022-01-24 15:47:40|17819.34|17819.34|17815.6|17815.6|17819.34|17819.34|17815.6|17815.6|0
1643039270000|2022-01-24 15:47:50|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|0
1643039290000|2022-01-24 15:48:10|17793.32|17793.32|17793.32|17793.32|17793.32|17793.32|17793.32|17793.32|0
1643039300000|2022-01-24 15:48:20|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|0
1643039310000|2022-01-24 15:48:30|17808.86|17808.86|17808.86|17808.86|17808.86|17808.86|17808.86|17808.86|0
1643039320000|2022-01-24 15:48:40|17807.73|17807.73|17806.18|17806.18|17807.73|17807.73|17805.8|17805.8|0
1643039340000|2022-01-24 15:49:00|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|0
1643039410000|2022-01-24 15:50:10|17803.63|17803.63|17803.63|17803.63|17803.63|17803.63|17803.63|17803.63|0
1643039420000|2022-01-24 15:50:20|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|0
1643039520000|2022-01-24 15:52:00|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|0
1643039540000|2022-01-24 15:52:20|17822.34|17822.34|17823.44|17823.44|17823.44|17823.44|17822.34|17822.34|0
1643039550000|2022-01-24 15:52:30|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|0
1643039580000|2022-01-24 15:53:00|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|0
1643039610000|2022-01-24 15:53:30|17831.08|17831.08|17834.18|17834.18|17834.18|17834.18|17831.08|17831.08|0
1643039620000|2022-01-24 15:53:40|17850.26|17850.26|17850.26|17850.26|17850.26|17850.26|17850.26|17850.26|0
1643039630000|2022-01-24 15:53:50|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|0
1643039640000|2022-01-24 15:54:00|17853.32|17853.32|17850.11|17850.11|17853.96|17853.96|17850.11|17850.11|0
1643039650000|2022-01-24 15:54:10|17849.47|17849.47|17849.37|17849.37|17849.47|17849.47|17848.82|17848.82|0
1643039660000|2022-01-24 15:54:20|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|0
1643039700000|2022-01-24 15:55:00|17851.58|17851.58|17854.67|17854.67|17854.67|17854.67|17851.58|17851.58|0
1643039720000|2022-01-24 15:55:20|17860.87|17860.87|17863.96|17863.96|17863.96|17863.96|17860.87|17860.87|0
1643039740000|2022-01-24 15:55:40|17865.06|17865.06|17848.97|17848.97|17865.06|17865.06|17848.97|17848.97|0
1643039770000|2022-01-24 15:56:10|17842.78|17842.78|17839.12|17839.12|17843.33|17843.33|17839.12|17839.12|0
1643039780000|2022-01-24 15:56:20|17840.09|17840.09|17840.58|17840.58|17840.58|17840.58|17840.09|17840.09|0
1643039860000|2022-01-24 15:57:40|17843.68|17843.68|17843.68|17843.68|17843.68|17843.68|17843.68|17843.68|0
1643039890000|2022-01-24 15:58:10|17844.23|17844.23|17847.32|17847.32|17847.32|17847.32|17844.23|17844.23|0
1643039900000|2022-01-24 15:58:20|17848.61|17848.61|17850.25|17850.25|17850.25|17850.25|17848.61|17848.61|0
1643039910000|2022-01-24 15:58:30|17849.7|17849.7|17845.56|17845.56|17849.7|17849.7|17845.56|17845.56|0
1643039930000|2022-01-24 15:58:50|17845.02|17845.02|17841.92|17841.92|17845.02|17845.02|17841.92|17841.92|0
1643039940000|2022-01-24 15:59:00|17825.83|17825.83|17821.65|17821.65|17825.83|17825.83|17821.65|17821.65|0
1643039950000|2022-01-24 15:59:10|17820.15|17820.15|17820.9|17820.9|17820.9|17820.9|17820.15|17820.15|0
1643039960000|2022-01-24 15:59:20|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|0
1643039980000|2022-01-24 15:59:40|17819.43|17819.43|17818.33|17818.33|17819.43|17819.43|17818.33|17818.33|0
1643039990000|2022-01-24 15:59:50|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|0
1643040000000|2022-01-24 16:00:00|17818.39|17818.39|17816.88|17816.88|17818.39|17818.39|17816.88|17816.88|0
1643040010000|2022-01-24 16:00:10|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|0
1643040020000|2022-01-24 16:00:20|17815.17|17815.17|17810.26|17810.26|17816.46|17816.46|17810.26|17810.26|0
1643040030000|2022-01-24 16:00:30|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|0
1643040040000|2022-01-24 16:00:40|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|0
1643040050000|2022-01-24 16:00:50|17813.36|17813.36|17805.77|17805.77|17813.36|17813.36|17805.77|17805.77|0
1643040060000|2022-01-24 16:01:00|17789.69|17789.69|17789.69|17789.69|17789.69|17789.69|17789.69|17789.69|0
1643040080000|2022-01-24 16:01:20|17787.81|17787.81|17787.81|17787.81|17787.81|17787.81|17787.81|17787.81|0
1643040090000|2022-01-24 16:01:30|17785.61|17785.61|17784.64|17784.64|17785.61|17785.61|17784.64|17784.64|0
1643040120000|2022-01-24 16:02:00|17800.72|17800.72|17810.1|17810.1|17810.1|17810.1|17800.72|17800.72|0
1643040130000|2022-01-24 16:02:10|17810.74|17810.74|17809.19|17809.19|17811.12|17811.12|17809.19|17809.19|0
1643040140000|2022-01-24 16:02:20|17808.44|17808.44|17808.44|17808.44|17808.44|17808.44|17808.44|17808.44|0
1643040150000|2022-01-24 16:02:30|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|0
1643040180000|2022-01-24 16:03:00|17806.09|17806.09|17806.09|17806.09|17806.09|17806.09|17806.09|17806.09|0
1643040190000|2022-01-24 16:03:10|17809.19|17809.19|17812.29|17812.29|17812.29|17812.29|17809.19|17809.19|0
1643040240000|2022-01-24 16:04:00|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|0
1643040260000|2022-01-24 16:04:20|17798.08|17798.08|17798.08|17798.08|17798.08|17798.08|17798.08|17798.08|0
1643040280000|2022-01-24 16:04:40|17796.16|17796.16|17811.6|17811.6|17811.6|17811.6|17795.52|17795.52|0
1643040290000|2022-01-24 16:04:50|17812.09|17812.09|17809.65|17809.65|17812.09|17812.09|17809.65|17809.65|0
1643040300000|2022-01-24 16:05:00|17806.55|17806.55|17803.46|17803.46|17809.65|17809.65|17800.36|17800.36|0
1643040320000|2022-01-24 16:05:20|17802.82|17802.82|17805.91|17805.91|17805.91|17805.91|17802.82|17802.82|0
1643040350000|2022-01-24 16:05:50|17802.82|17802.82|17799.61|17799.61|17802.82|17802.82|17786.73|17786.73|0
1643040360000|2022-01-24 16:06:00|17796.51|17796.51|17794.55|17794.55|17796.51|17796.51|17794.55|17794.55|0
1643040380000|2022-01-24 16:06:20|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|0
1643040390000|2022-01-24 16:06:30|17798.74|17798.74|17798.74|17798.74|17798.74|17798.74|17797.46|17797.46|0
1643040400000|2022-01-24 16:06:40|17797.99|17797.99|17799.94|17799.94|17799.94|17799.94|17797.99|17797.99|0
1643040410000|2022-01-24 16:06:50|17796.85|17796.85|17798.13|17798.13|17798.13|17798.13|17796.85|17796.85|0
1643040420000|2022-01-24 16:07:00|17800.7|17800.7|17803.79|17803.79|17803.79|17803.79|17800.7|17800.7|0
1643040430000|2022-01-24 16:07:10|17803.3|17803.3|17808.44|17808.44|17808.44|17808.44|17803.3|17803.3|0
1643040440000|2022-01-24 16:07:20|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|0
1643040450000|2022-01-24 16:07:30|17804.85|17804.85|17803.39|17803.39|17804.85|17804.85|17803.39|17803.39|0
1643040460000|2022-01-24 16:07:40|17800.82|17800.82|17803.39|17803.39|17803.39|17803.39|17800.82|17800.82|0
1643040480000|2022-01-24 16:08:00|17800.29|17800.29|17800.93|17800.93|17800.93|17800.93|17800.29|17800.29|0
1643040500000|2022-01-24 16:08:20|17799.01|17799.01|17798.37|17798.37|17799.01|17799.01|17798.37|17798.37|0
1643040510000|2022-01-24 16:08:30|17800.29|17800.29|17801.58|17801.58|17801.58|17801.58|17800.29|17800.29|0
1643040520000|2022-01-24 16:08:40|17802.22|17802.22|17802.86|17802.86|17802.86|17802.86|17802.22|17802.22|0
1643040530000|2022-01-24 16:08:50|17803.5|17803.5|17805.43|17805.43|17806.6|17806.6|17803.5|17803.5|0
1643040540000|2022-01-24 16:09:00|17806.07|17806.07|17789.34|17789.34|17806.71|17806.71|17788.06|17788.06|0
1643040550000|2022-01-24 16:09:10|17787.08|17787.08|17789.01|17789.01|17789.01|17789.01|17787.08|17787.08|0
1643040560000|2022-01-24 16:09:20|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|0
1643040570000|2022-01-24 16:09:30|17790.29|17790.29|17790.93|17790.93|17790.93|17790.93|17790.29|17790.29|0
1643040580000|2022-01-24 16:09:40|17792.22|17792.22|17787.72|17787.72|17794.03|17794.03|17787.72|17787.72|0
1643040590000|2022-01-24 16:09:50|17784.63|17784.63|17784.63|17784.63|17784.63|17784.63|17784.63|17784.63|0
1643040600000|2022-01-24 16:10:00|17783.12|17783.12|17783.12|17783.12|17783.12|17783.12|17783.12|17783.12|0
1643040620000|2022-01-24 16:10:20|17780.03|17780.03|17778.72|17778.72|17780.03|17780.03|17778.72|17778.72|0
1643040630000|2022-01-24 16:10:30|17778.18|17778.18|17778.18|17778.18|17778.18|17778.18|17778.18|17778.18|0
1643040640000|2022-01-24 16:10:40|17775.08|17775.08|17764.17|17764.17|17775.08|17775.08|17764.17|17764.17|0
1643040680000|2022-01-24 16:11:20|17760.32|17760.32|17763.42|17763.42|17763.42|17763.42|17760.32|17760.32|0
1643040690000|2022-01-24 16:11:30|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|0
1643040700000|2022-01-24 16:11:40|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|0
1643040770000|2022-01-24 16:12:50|17767.81|17767.81|17770|17770|17774.12|17774.12|17767.81|17767.81|0
1643040780000|2022-01-24 16:13:00|17769.63|17769.63|17769.63|17769.63|17769.63|17769.63|17769.63|17769.63|0
1643040790000|2022-01-24 16:13:10|17774.01|17774.01|17779.74|17779.74|17779.74|17779.74|17774.01|17774.01|0
1643040800000|2022-01-24 16:13:20|17776.64|17776.64|17760.18|17760.18|17776.64|17776.64|17760.18|17760.18|0
1643040810000|2022-01-24 16:13:30|17744.09|17744.09|17744.09|17744.09|17744.09|17744.09|17744.09|17744.09|0
1643040830000|2022-01-24 16:13:50|17741|17741|17736.77|17736.77|17741|17741|17736.77|17736.77|0
1643040850000|2022-01-24 16:14:10|17752.86|17752.86|17752.86|17752.86|17752.86|17752.86|17752.86|17752.86|0
1643040860000|2022-01-24 16:14:20|17751.73|17751.73|17749.26|17749.26|17751.73|17751.73|17749.26|17749.26|0
1643040890000|2022-01-24 16:14:50|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|0
1643040910000|2022-01-24 16:15:10|17744.28|17744.28|17745.56|17745.56|17745.56|17745.56|17744.28|17744.28|0
1643040930000|2022-01-24 16:15:30|17745.18|17745.18|17745.56|17745.56|17745.56|17745.56|17744.43|17744.43|0
1643040960000|2022-01-24 16:16:00|17744.43|17744.43|17745.01|17745.01|17745.56|17745.56|17744.43|17744.43|0
1643040970000|2022-01-24 16:16:10|17744.26|17744.26|17742.33|17742.33|17744.26|17744.26|17742.33|17742.33|0
1643041000000|2022-01-24 16:16:40|17726.25|17726.25|17731.04|17731.04|17731.04|17731.04|17726.25|17726.25|0
1643041010000|2022-01-24 16:16:50|17732.97|17732.97|17734.47|17734.47|17734.47|17734.47|17732.97|17732.97|0
1643041020000|2022-01-24 16:17:00|17740.67|17740.67|17741.31|17741.31|17741.31|17741.31|17740.67|17740.67|0
1643041030000|2022-01-24 16:17:10|17740.18|17740.18|17740.18|17740.18|17740.93|17740.93|17740.18|17740.18|0
1643041040000|2022-01-24 16:17:20|17742.44|17742.44|17742.44|17742.44|17742.44|17742.44|17742.44|17742.44|0
1643041060000|2022-01-24 16:17:40|17730.05|17730.05|17730.51|17730.51|17730.51|17730.51|17730.05|17730.05|0
1643041090000|2022-01-24 16:18:10|17727.42|17727.42|17727.42|17727.42|17727.42|17727.42|17727.42|17727.42|0
1643041100000|2022-01-24 16:18:20|17727.79|17727.79|17727.79|17727.79|17727.79|17727.79|17727.79|17727.79|0
1643041110000|2022-01-24 16:18:30|17724.69|17724.69|17723.6|17723.6|17724.69|17724.69|17723.6|17723.6|0
1643041120000|2022-01-24 16:18:40|17719.75|17719.75|17719.75|17719.75|17720.3|17720.3|17719.75|17719.75|0
1643041130000|2022-01-24 16:18:50|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|0
1643041150000|2022-01-24 16:19:10|17717.49|17717.49|17720.58|17720.58|17720.58|17720.58|17717.49|17717.49|0
1643041160000|2022-01-24 16:19:20|17719.08|17719.08|17719.08|17719.08|17719.08|17719.08|17719.08|17719.08|0
1643041180000|2022-01-24 16:19:40|17719.46|17719.46|17719.46|17719.46|17719.46|17719.46|17719.46|17719.46|0
1643041190000|2022-01-24 16:19:50|17718.97|17718.97|17718.97|17718.97|17718.97|17718.97|17718.97|17718.97|0
1643041200000|2022-01-24 16:20:00|17720.1|17720.1|17736.56|17736.56|17736.56|17736.56|17717.38|17717.38|0
1643041210000|2022-01-24 16:20:10|17737.31|17737.31|17737.8|17737.8|17737.8|17737.8|17737.31|17737.31|0
1643041220000|2022-01-24 16:20:20|17738.9|17738.9|17739.44|17739.44|17739.44|17739.44|17738.9|17738.9|0
1643041240000|2022-01-24 16:20:40|17739.93|17739.93|17741.52|17741.52|17741.52|17741.52|17738.43|17738.43|0
1643041250000|2022-01-24 16:20:50|17744.09|17744.09|17744.73|17744.73|17744.73|17744.73|17743.45|17743.45|0
1643041260000|2022-01-24 16:21:00|17744.24|17744.24|17741.64|17741.64|17744.73|17744.73|17741.64|17741.64|0
1643041280000|2022-01-24 16:21:20|17741.26|17741.26|17741.26|17741.26|17741.26|17741.26|17741.26|17741.26|0
1643041290000|2022-01-24 16:21:30|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|0
1643041310000|2022-01-24 16:21:50|17747.83|17747.83|17747.19|17747.19|17747.83|17747.83|17747.19|17747.19|0
1643041320000|2022-01-24 16:22:00|17746.81|17746.81|17747.3|17747.3|17747.3|17747.3|17746.81|17746.81|0
1643041330000|2022-01-24 16:22:10|17748.05|17748.05|17748.05|17748.05|17748.05|17748.05|17748.05|17748.05|0
1643041350000|2022-01-24 16:22:30|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|0
1643041360000|2022-01-24 16:22:40|17767.23|17767.23|17771.43|17771.43|17771.43|17771.43|17767.23|17767.23|0
1643041380000|2022-01-24 16:23:00|17770.14|17770.14|17766.67|17766.67|17770.14|17770.14|17766.67|17766.67|0
1643041390000|2022-01-24 16:23:10|17766.03|17766.03|17765.54|17765.54|17766.03|17766.03|17765.54|17765.54|0
1643041400000|2022-01-24 16:23:20|17765.17|17765.17|17765.17|17765.17|17765.17|17765.17|17765.17|17765.17|0
1643041410000|2022-01-24 16:23:30|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|0
1643041420000|2022-01-24 16:23:40|17766.45|17766.45|17765.81|17765.81|17766.45|17766.45|17765.81|17765.81|0
1643041430000|2022-01-24 16:23:50|17762.71|17762.71|17763.09|17763.09|17763.09|17763.09|17762.71|17762.71|0
1643041440000|2022-01-24 16:24:00|17766.18|17766.18|17766.18|17766.18|17766.18|17766.18|17766.18|17766.18|0
1643041450000|2022-01-24 16:24:10|17766.94|17766.94|17763.84|17763.84|17766.94|17766.94|17760.74|17760.74|0
1643041460000|2022-01-24 16:24:20|17764.82|17764.82|17764.82|17764.82|17764.82|17764.82|17764.82|17764.82|0
1643041480000|2022-01-24 16:24:40|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|0
1643041490000|2022-01-24 16:24:50|17761.08|17761.08|17757.98|17757.98|17761.08|17761.08|17757.98|17757.98|0
1643041500000|2022-01-24 16:25:00|17754.88|17754.88|17755.64|17755.64|17755.64|17755.64|17754.88|17754.88|0
1643041510000|2022-01-24 16:25:10|17754.66|17754.66|17751.68|17751.68|17754.66|17754.66|17751.68|17751.68|0
1643041520000|2022-01-24 16:25:20|17747.94|17747.94|17747.94|17747.94|17747.94|17747.94|17747.94|17747.94|0
1643041530000|2022-01-24 16:25:30|17746.66|17746.66|17741.79|17741.79|17746.66|17746.66|17741.79|17741.79|0
1643041540000|2022-01-24 16:25:40|17742.55|17742.55|17742.55|17742.55|17742.55|17742.55|17742.55|17742.55|0
1643041550000|2022-01-24 16:25:50|17740.66|17740.66|17742.17|17742.17|17742.17|17742.17|17740.66|17740.66|0
1643041560000|2022-01-24 16:26:00|17739.07|17739.07|17749.34|17749.34|17749.34|17749.34|17739.07|17739.07|0
1643041590000|2022-01-24 16:26:30|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|0
1643041600000|2022-01-24 16:26:40|17749.13|17749.13|17743.4|17743.4|17749.13|17749.13|17743.4|17743.4|0
1643041620000|2022-01-24 16:27:00|17745.66|17745.66|17745.29|17745.29|17745.66|17745.66|17745.29|17745.29|0
1643041630000|2022-01-24 16:27:10|17745.77|17745.77|17748.87|17748.87|17748.87|17748.87|17745.77|17745.77|0
1643041640000|2022-01-24 16:27:20|17751.97|17751.97|17751.97|17751.97|17751.97|17751.97|17751.97|17751.97|0
1643041650000|2022-01-24 16:27:30|17750.84|17750.84|17750.84|17750.84|17751.97|17751.97|17750.84|17750.84|0
1643041660000|2022-01-24 16:27:40|17751.33|17751.33|17754.42|17754.42|17754.42|17754.42|17751.33|17751.33|0
1643041670000|2022-01-24 16:27:50|17751.33|17751.33|17754.42|17754.42|17754.42|17754.42|17751.33|17751.33|0
1643041680000|2022-01-24 16:28:00|17753.67|17753.67|17755.59|17755.59|17755.59|17755.59|17753.67|17753.67|0
1643041690000|2022-01-24 16:28:10|17771.68|17771.68|17772.32|17772.32|17772.96|17772.96|17771.68|17771.68|0
1643041700000|2022-01-24 16:28:20|17774.89|17774.89|17774.89|17774.89|17774.89|17774.89|17774.89|17774.89|0
1643041720000|2022-01-24 16:28:40|17775.38|17775.38|17779.02|17779.02|17779.02|17779.02|17775.38|17775.38|0
1643041730000|2022-01-24 16:28:50|17779.57|17779.57|17797.91|17797.91|17797.91|17797.91|17779.57|17779.57|0
1643041740000|2022-01-24 16:29:00|17794.82|17794.82|17793.53|17793.53|17794.82|17794.82|17791.72|17791.72|0
1643041750000|2022-01-24 16:29:10|17795.49|17795.49|17792.39|17792.39|17795.49|17795.49|17792.39|17792.39|0
1643041760000|2022-01-24 16:29:20|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|0
1643041770000|2022-01-24 16:29:30|17777.59|17777.59|17776.3|17776.3|17777.59|17777.59|17776.3|17776.3|0
1643041780000|2022-01-24 16:29:40|17779.4|17779.4|17777.57|17777.57|17780.04|17780.04|17776.3|17776.3|0
1643041790000|2022-01-24 16:29:50|17781.42|17781.42|17782.4|17782.4|17783.06|17783.06|17779.31|17779.31|0
1643098500000|2022-01-25 08:15:00|18190.09|18190.09|18192.73|18192.73|18192.73|18192.73|18190.09|18190.09|0
1643098540000|2022-01-25 08:15:40|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|0
1643098550000|2022-01-25 08:15:50|18193.94|18193.94|18197.53|18197.53|18200.62|18200.62|18193.94|18193.94|0
1643098560000|2022-01-25 08:16:00|18191.33|18191.33|18190.96|18190.96|18191.33|18191.33|18190.96|18190.96|0
1643098570000|2022-01-25 08:16:10|18192.05|18192.05|18187.83|18187.83|18192.05|18192.05|18182.76|18182.76|0
1643098580000|2022-01-25 08:16:20|18183.23|18183.23|18180.13|18180.13|18183.23|18183.23|18180.13|18180.13|0
1643098590000|2022-01-25 08:16:30|18183.23|18183.23|18183.23|18183.23|18183.23|18183.23|18183.23|18183.23|0
1643098610000|2022-01-25 08:16:50|18189.42|18189.42|18186.32|18186.32|18189.42|18189.42|18186.32|18186.32|0
1643098630000|2022-01-25 08:17:10|18189.42|18189.42|18189.42|18189.42|18189.42|18189.42|18189.42|18189.42|0
1643098640000|2022-01-25 08:17:20|18192.52|18192.52|18190.32|18190.32|18192.52|18192.52|18190.32|18190.32|0
1643098650000|2022-01-25 08:17:30|18196.52|18196.52|18199.61|18199.61|18199.61|18199.61|18196.52|18196.52|0
1643098660000|2022-01-25 08:17:40|18202.71|18202.71|18198.97|18198.97|18202.71|18202.71|18198.97|18198.97|0
1643098670000|2022-01-25 08:17:50|18180.39|18180.39|18177.29|18177.29|18183.49|18183.49|18177.29|18177.29|0
1643098680000|2022-01-25 08:18:00|18186.58|18186.58|18161.81|18161.81|18186.58|18186.58|18155.62|18155.62|0
1643098690000|2022-01-25 08:18:10|18168|18168|18168|18168|18168|18168|18168|18168|0
1643098700000|2022-01-25 08:18:20|18164.91|18164.91|18177.29|18177.29|18177.29|18177.29|18164.91|18164.91|0
1643098710000|2022-01-25 08:18:30|18164.91|18164.91|18167.54|18167.54|18167.54|18167.54|18164.91|18164.91|0
1643098720000|2022-01-25 08:18:40|18176.83|18176.83|18167.54|18167.54|18176.83|18176.83|18167.54|18167.54|0
1643098730000|2022-01-25 08:18:50|18173.73|18173.73|18173.25|18173.25|18173.73|18173.73|18173.25|18173.25|0
1643098750000|2022-01-25 08:19:10|18177.01|18177.01|18189.02|18189.02|18189.02|18189.02|18176.63|18176.63|0
1643098760000|2022-01-25 08:19:20|18190.67|18190.67|18196.86|18196.86|18196.86|18196.86|18190.67|18190.67|0
1643098770000|2022-01-25 08:19:30|18199.96|18199.96|18199.96|18199.96|18199.96|18199.96|18199.96|18199.96|0
1643098780000|2022-01-25 08:19:40|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|0
1643098810000|2022-01-25 08:20:10|18199.96|18199.96|18203.81|18203.81|18203.81|18203.81|18199.96|18199.96|0
1643098820000|2022-01-25 08:20:20|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|0
1643098830000|2022-01-25 08:20:30|18210|18210|18206.9|18206.9|18210|18210|18206.9|18206.9|0
1643098840000|2022-01-25 08:20:40|18204.34|18204.34|18204.34|18204.34|18204.34|18204.34|18204.34|18204.34|0
1643098860000|2022-01-25 08:21:00|18198.14|18198.14|18190.71|18190.71|18198.14|18198.14|18187.61|18187.61|0
1643098870000|2022-01-25 08:21:10|18193.8|18193.8|18181.91|18181.91|18193.8|18193.8|18181.91|18181.91|0
1643098880000|2022-01-25 08:21:20|18182.28|18182.28|18182.28|18182.28|18182.28|18182.28|18182.28|18182.28|0
1643098890000|2022-01-25 08:21:30|18181.91|18181.91|18163.33|18163.33|18181.91|18181.91|18163.33|18163.33|0
1643098900000|2022-01-25 08:21:40|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1643098920000|2022-01-25 08:22:00|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|0
1643098930000|2022-01-25 08:22:10|18174.25|18174.25|18174.25|18174.25|18174.25|18174.25|18174.25|18174.25|0
1643098940000|2022-01-25 08:22:20|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|18168.06|0
1643098950000|2022-01-25 08:22:30|18171.82|18171.82|18168.72|18168.72|18171.82|18171.82|18168.72|18168.72|0
1643098960000|2022-01-25 08:22:40|18162.53|18162.53|18159.43|18159.43|18162.53|18162.53|18159.43|18159.43|0
1643098970000|2022-01-25 08:22:50|18156.34|18156.34|18156.34|18156.34|18156.34|18156.34|18156.34|18156.34|0
1643098980000|2022-01-25 08:23:00|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|0
1643099000000|2022-01-25 08:23:20|18153.13|18153.13|18150.03|18150.03|18153.13|18153.13|18146.94|18146.94|0
1643099020000|2022-01-25 08:23:40|18148.53|18148.53|18148.53|18148.53|18148.53|18148.53|18148.53|18148.53|0
1643099050000|2022-01-25 08:24:10|18150.79|18150.79|18150.79|18150.79|18150.79|18150.79|18150.79|18150.79|0
1643099060000|2022-01-25 08:24:20|18144.59|18144.59|18144.59|18144.59|18144.59|18144.59|18144.59|18144.59|0
1643099070000|2022-01-25 08:24:30|18141.5|18141.5|18141.5|18141.5|18141.5|18141.5|18141.5|18141.5|0
1643099080000|2022-01-25 08:24:40|18144.59|18144.59|18138.4|18138.4|18144.59|18144.59|18135.3|18135.3|0
1643099160000|2022-01-25 08:26:00|18139.9|18139.9|18139.9|18139.9|18139.9|18139.9|18139.9|18139.9|0
1643099180000|2022-01-25 08:26:20|18130.28|18130.28|18129.64|18129.64|18130.28|18130.28|18129.64|18129.64|0
1643099210000|2022-01-25 08:26:50|18135.83|18135.83|18135.83|18135.83|18135.83|18135.83|18135.83|18135.83|0
1643099220000|2022-01-25 08:27:00|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|0
1643099230000|2022-01-25 08:27:10|18125.08|18125.08|18128.17|18128.17|18128.17|18128.17|18125.08|18125.08|0
1643099280000|2022-01-25 08:28:00|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|0
1643099290000|2022-01-25 08:28:10|18123.57|18123.57|18123.57|18123.57|18123.57|18123.57|18123.57|18123.57|0
1643099300000|2022-01-25 08:28:20|18129.76|18129.76|18129.76|18129.76|18129.76|18129.76|18129.76|18129.76|0
1643099310000|2022-01-25 08:28:30|18139.05|18139.05|18142.15|18142.15|18142.15|18142.15|18139.05|18139.05|0
1643099320000|2022-01-25 08:28:40|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|0
1643099330000|2022-01-25 08:28:50|18148.34|18148.34|18146.54|18146.54|18148.34|18148.34|18142.15|18142.15|0
1643099350000|2022-01-25 08:29:10|18155.83|18155.83|18158.93|18158.93|18158.93|18158.93|18155.83|18155.83|0
1643099360000|2022-01-25 08:29:20|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|0
1643099380000|2022-01-25 08:29:40|18165.12|18165.12|18165.76|18165.76|18165.76|18165.76|18162.02|18162.02|0
1643099390000|2022-01-25 08:29:50|18149.68|18149.68|18150.77|18150.77|18150.77|18150.77|18149.68|18149.68|0
1643099400000|2022-01-25 08:30:00|18155.66|18155.66|18165.71|18165.71|18165.71|18165.71|18155.66|18155.66|0
1643099410000|2022-01-25 08:30:10|18162.61|18162.61|18156.42|18156.42|18162.61|18162.61|18156.42|18156.42|0
1643099440000|2022-01-25 08:30:40|18153.21|18153.21|18149.92|18149.92|18153.21|18153.21|18149.92|18149.92|0
1643099450000|2022-01-25 08:30:50|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|0
1643099470000|2022-01-25 08:31:10|18146.82|18146.82|18146.82|18146.82|18146.82|18146.82|18146.82|18146.82|0
1643099520000|2022-01-25 08:32:00|18149.75|18149.75|18155.86|18155.86|18155.86|18155.86|18149.75|18149.75|0
1643099550000|2022-01-25 08:32:30|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|0
1643099570000|2022-01-25 08:32:50|18153.73|18153.73|18153.73|18153.73|18153.73|18153.73|18153.73|18153.73|0
1643099590000|2022-01-25 08:33:10|18160.61|18160.61|18179.19|18179.19|18179.19|18179.19|18158.35|18158.35|0
1643099600000|2022-01-25 08:33:20|18180.65|18180.65|18189.94|18189.94|18189.94|18189.94|18180.65|18180.65|0
1643099610000|2022-01-25 08:33:30|18193.23|18193.23|18195.86|18195.86|18195.86|18195.86|18193.23|18193.23|0
1643099620000|2022-01-25 08:33:40|18192.77|18192.77|18198.54|18198.54|18198.54|18198.54|18192.77|18192.77|0
1643099640000|2022-01-25 08:34:00|18207.83|18207.83|18244.23|18244.23|18244.23|18244.23|18207.83|18207.83|0
1643099650000|2022-01-25 08:34:10|18247.33|18247.33|18250.42|18250.42|18250.42|18250.42|18247.33|18247.33|0
1643099660000|2022-01-25 08:34:20|18254.19|18254.19|18254.19|18254.19|18254.19|18254.19|18254.19|18254.19|0
1643099690000|2022-01-25 08:34:50|18257.28|18257.28|18257.28|18257.28|18257.28|18257.28|18257.28|18257.28|0
1643099730000|2022-01-25 08:35:30|18260.38|18260.38|18260.38|18260.38|18260.38|18260.38|18260.38|18260.38|0
1643099740000|2022-01-25 08:35:40|18257.28|18257.28|18257.28|18257.28|18257.28|18257.28|18257.28|18257.28|0
1643099760000|2022-01-25 08:36:00|18251.09|18251.09|18250.71|18250.71|18251.09|18251.09|18250.71|18250.71|0
1643099770000|2022-01-25 08:36:10|18247.62|18247.62|18244.52|18244.52|18247.62|18247.62|18244.52|18244.52|0
1643099780000|2022-01-25 08:36:20|18247.62|18247.62|18247.62|18247.62|18247.62|18247.62|18247.62|18247.62|0
1643099790000|2022-01-25 08:36:30|18244.52|18244.52|18244.52|18244.52|18244.52|18244.52|18244.52|18244.52|0
1643099800000|2022-01-25 08:36:40|18246.16|18246.16|18247.26|18247.26|18247.26|18247.26|18246.16|18246.16|0
1643099810000|2022-01-25 08:36:50|18250.36|18250.36|18249.9|18249.9|18251|18251|18249.9|18249.9|0
1643099820000|2022-01-25 08:37:00|18249.35|18249.35|18249.35|18249.35|18249.35|18249.35|18249.35|18249.35|0
1643099830000|2022-01-25 08:37:10|18248.6|18248.6|18250.86|18250.86|18250.86|18250.86|18248.6|18248.6|0
1643099840000|2022-01-25 08:37:20|18257.05|18257.05|18260.15|18260.15|18260.15|18260.15|18257.05|18257.05|0
1643099860000|2022-01-25 08:37:40|18266.34|18266.34|18269.44|18269.44|18269.44|18269.44|18266.34|18266.34|0
1643099880000|2022-01-25 08:38:00|18269.82|18269.82|18264.37|18264.37|18270.57|18270.57|18264.37|18264.37|0
1643099890000|2022-01-25 08:38:10|18267.12|18267.12|18267.12|18267.12|18267.12|18267.12|18267.12|18267.12|0
1643099900000|2022-01-25 08:38:20|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|0
1643099930000|2022-01-25 08:38:50|18273.69|18273.69|18273.69|18273.69|18273.69|18273.69|18273.69|18273.69|0
1643099940000|2022-01-25 08:39:00|18272.18|18272.18|18279.67|18279.67|18279.67|18279.67|18272.18|18272.18|0
1643099960000|2022-01-25 08:39:20|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|0
1643099970000|2022-01-25 08:39:30|18279.67|18279.67|18279.67|18279.67|18279.67|18279.67|18279.67|18279.67|0
1643099980000|2022-01-25 08:39:40|18273.48|18273.48|18276.57|18276.57|18276.57|18276.57|18273.48|18273.48|0
1643100010000|2022-01-25 08:40:10|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|0
1643100020000|2022-01-25 08:40:20|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|0
1643100060000|2022-01-25 08:41:00|18285.86|18285.86|18283.67|18283.67|18285.86|18285.86|18282.57|18282.57|0
1643100070000|2022-01-25 08:41:10|18285.86|18285.86|18282.77|18282.77|18285.86|18285.86|18282.77|18282.77|0
1643100080000|2022-01-25 08:41:20|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|0
1643100140000|2022-01-25 08:42:20|18293.19|18293.19|18296.28|18296.28|18296.28|18296.28|18293.19|18293.19|0
1643100170000|2022-01-25 08:42:50|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|18293.19|0
1643100180000|2022-01-25 08:43:00|18296.28|18296.28|18296.28|18296.28|18296.28|18296.28|18296.28|18296.28|0
1643100190000|2022-01-25 08:43:10|18302.48|18302.48|18301.99|18301.99|18302.48|18302.48|18301.99|18301.99|0
1643100200000|2022-01-25 08:43:20|18305.2|18305.2|18307.08|18307.08|18307.08|18307.08|18305.2|18305.2|0
1643100230000|2022-01-25 08:43:50|18310.17|18310.17|18316.37|18316.37|18316.37|18316.37|18310.17|18310.17|0
1643100240000|2022-01-25 08:44:00|18319.46|18319.46|18319.46|18319.46|18319.46|18319.46|18319.46|18319.46|0
1643100250000|2022-01-25 08:44:10|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|0
1643100260000|2022-01-25 08:44:20|18354.56|18354.56|18373.74|18373.74|18376.84|18376.84|18354.56|18354.56|0
1643100270000|2022-01-25 08:44:30|18357.66|18357.66|18357.66|18357.66|18357.66|18357.66|18357.66|18357.66|0
1643100290000|2022-01-25 08:44:50|18351.47|18351.47|18351.47|18351.47|18351.47|18351.47|18351.47|18351.47|0
1643100310000|2022-01-25 08:45:10|18348.37|18348.37|18344.72|18344.72|18348.37|18348.37|18344.72|18344.72|0
1643100330000|2022-01-25 08:45:30|18341.63|18341.63|18338.53|18338.53|18341.63|18341.63|18338.53|18338.53|0
1643100340000|2022-01-25 08:45:40|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|18341.63|0
1643100360000|2022-01-25 08:46:00|18340.65|18340.65|18340.65|18340.65|18340.65|18340.65|18340.65|18340.65|0
1643100370000|2022-01-25 08:46:10|18338.46|18338.46|18338.46|18338.46|18338.46|18338.46|18338.46|18338.46|0
1643100390000|2022-01-25 08:46:30|18335.36|18335.36|18332.26|18332.26|18335.36|18335.36|18332.26|18332.26|0
1643100400000|2022-01-25 08:46:40|18331.17|18331.17|18323.47|18323.47|18331.17|18331.17|18323.47|18323.47|0
1643100420000|2022-01-25 08:47:00|18320.37|18320.37|18320.37|18320.37|18320.37|18320.37|18320.37|18320.37|0
1643100450000|2022-01-25 08:47:30|18323.58|18323.58|18323.58|18323.58|18323.58|18323.58|18323.58|18323.58|0
1643100470000|2022-01-25 08:47:50|18317.39|18317.39|18317.39|18317.39|18317.39|18317.39|18317.39|18317.39|0
1643100500000|2022-01-25 08:48:20|18319.03|18319.03|18319.03|18319.03|18319.03|18319.03|18319.03|18319.03|0
1643100510000|2022-01-25 08:48:30|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|0
1643100520000|2022-01-25 08:48:40|18325.22|18325.22|18325.22|18325.22|18325.22|18325.22|18325.22|18325.22|0
1643100540000|2022-01-25 08:49:00|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|18328.32|0
1643100580000|2022-01-25 08:49:40|18325.22|18325.22|18315.93|18315.93|18325.22|18325.22|18315.93|18315.93|0
1643100590000|2022-01-25 08:49:50|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|0
1643100600000|2022-01-25 08:50:00|18325.34|18325.34|18325.34|18325.34|18325.34|18325.34|18325.34|18325.34|0
1643100610000|2022-01-25 08:50:10|18337.72|18337.72|18339.67|18339.67|18339.67|18339.67|18337.72|18337.72|0
1643100630000|2022-01-25 08:50:30|18345.87|18345.87|18345.87|18345.87|18345.87|18345.87|18345.87|18345.87|0
1643100640000|2022-01-25 08:50:40|18344.36|18344.36|18347.46|18347.46|18347.46|18347.46|18344.36|18344.36|0
1643100650000|2022-01-25 08:50:50|18344.36|18344.36|18345.12|18345.12|18345.12|18345.12|18343.61|18343.61|0
1643100660000|2022-01-25 08:51:00|18344.36|18344.36|18344.36|18344.36|18344.36|18344.36|18344.36|18344.36|0
1643100670000|2022-01-25 08:51:10|18347.46|18347.46|18347.46|18347.46|18347.46|18347.46|18347.46|18347.46|0
1643100680000|2022-01-25 08:51:20|18349.41|18349.41|18349.41|18349.41|18349.41|18349.41|18349.41|18349.41|0
1643100690000|2022-01-25 08:51:30|18347.95|18347.95|18346.97|18346.97|18347.95|18347.95|18346.97|18346.97|0
1643100710000|2022-01-25 08:51:50|18346|18346|18354.14|18354.14|18354.14|18354.14|18346|18346|0
1643100730000|2022-01-25 08:52:10|18351.04|18351.04|18349.09|18349.09|18351.04|18351.04|18349.09|18349.09|0
1643100740000|2022-01-25 08:52:20|18348.6|18348.6|18353.04|18353.04|18353.04|18353.04|18348.12|18348.12|0
1643100750000|2022-01-25 08:52:30|18356.13|18356.13|18353.69|18353.69|18356.13|18356.13|18353.69|18353.69|0
1643100760000|2022-01-25 08:52:40|18354.67|18354.67|18354.67|18354.67|18354.67|18354.67|18354.67|18354.67|0
1643100780000|2022-01-25 08:53:00|18353.69|18353.69|18355.81|18355.81|18356.79|18356.79|18353.69|18353.69|0
1643100790000|2022-01-25 08:53:10|18352.72|18352.72|18352.72|18352.72|18352.72|18352.72|18352.72|18352.72|0
1643100800000|2022-01-25 08:53:20|18352.23|18352.23|18349.86|18349.86|18352.23|18352.23|18349.86|18349.86|0
1643100810000|2022-01-25 08:53:30|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|0
1643100830000|2022-01-25 08:53:50|18346.76|18346.76|18346.76|18346.76|18346.76|18346.76|18346.76|18346.76|0
1643100840000|2022-01-25 08:54:00|18343.67|18343.67|18344.15|18344.15|18346.96|18346.96|18343.67|18343.67|0
1643100860000|2022-01-25 08:54:20|18345.13|18345.13|18337.96|18337.96|18345.13|18345.13|18337.96|18337.96|0
1643100870000|2022-01-25 08:54:30|18321.87|18321.87|18319.99|18319.99|18321.87|18321.87|18319.99|18319.99|0
1643100880000|2022-01-25 08:54:40|18323.09|18323.09|18325.72|18325.72|18325.72|18325.72|18323.09|18323.09|0
1643100900000|2022-01-25 08:55:00|18324.75|18324.75|18324.75|18324.75|18324.75|18324.75|18324.75|18324.75|0
1643100910000|2022-01-25 08:55:10|18320.98|18320.98|18317.89|18317.89|18320.98|18320.98|18317.89|18317.89|0
1643100930000|2022-01-25 08:55:30|18320.98|18320.98|18318.42|18318.42|18320.98|18320.98|18318.42|18318.42|0
1643100940000|2022-01-25 08:55:40|18315.32|18315.32|18311.58|18311.58|18315.32|18315.32|18311.58|18311.58|0
1643100960000|2022-01-25 08:56:00|18306.98|18306.98|18297.69|18297.69|18306.98|18306.98|18297.69|18297.69|0
1643100980000|2022-01-25 08:56:20|18300.79|18300.79|18294.59|18294.59|18300.79|18300.79|18294.59|18294.59|0
1643101000000|2022-01-25 08:56:40|18300.79|18300.79|18303.88|18303.88|18303.88|18303.88|18300.79|18300.79|0
1643101060000|2022-01-25 08:57:40|18291.5|18291.5|18297.69|18297.69|18297.69|18297.69|18291.5|18291.5|0
1643101080000|2022-01-25 08:58:00|18294.59|18294.59|18296.1|18296.1|18296.1|18296.1|18294.59|18294.59|0
1643101110000|2022-01-25 08:58:30|18297.56|18297.56|18297.56|18297.56|18297.56|18297.56|18297.56|18297.56|0
1643101130000|2022-01-25 08:58:50|18281.48|18281.48|18281.48|18281.48|18281.48|18281.48|18281.48|18281.48|0
1643101150000|2022-01-25 08:59:10|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|0
1643101190000|2022-01-25 08:59:50|18276.19|18276.19|18256.36|18256.36|18276.19|18276.19|18256.36|18256.36|0
1643101200000|2022-01-25 09:00:00|18259.45|18259.45|18275.01|18275.01|18275.01|18275.01|18257.95|18257.95|0
1643101210000|2022-01-25 09:00:10|18281.2|18281.2|18278.1|18278.1|18284.3|18284.3|18278.1|18278.1|0
1643101220000|2022-01-25 09:00:20|18276.98|18276.98|18267.69|18267.69|18276.98|18276.98|18267.69|18267.69|0
1643101240000|2022-01-25 09:00:40|18264.59|18264.59|18264.59|18264.59|18264.59|18264.59|18264.59|18264.59|0
1643101270000|2022-01-25 09:01:10|18262.66|18262.66|18254.97|18254.97|18262.66|18262.66|18254.97|18254.97|0
1643101290000|2022-01-25 09:01:30|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1643101330000|2022-01-25 09:02:10|18258.06|18258.06|18251.87|18251.87|18258.06|18258.06|18251.87|18251.87|0
1643101340000|2022-01-25 09:02:20|18252.85|18252.85|18233.66|18233.66|18252.85|18252.85|18233.66|18233.66|0
1643101360000|2022-01-25 09:02:40|18233.18|18233.18|18233.18|18233.18|18233.18|18233.18|18233.18|18233.18|0
1643101370000|2022-01-25 09:02:50|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|0
1643101400000|2022-01-25 09:03:20|18211.01|18211.01|18213.13|18213.13|18213.13|18213.13|18211.01|18211.01|0
1643101420000|2022-01-25 09:03:40|18210.04|18210.04|18208.08|18208.08|18210.04|18210.04|18208.08|18208.08|0
1643101440000|2022-01-25 09:04:00|18207.11|18207.11|18204.01|18204.01|18207.11|18207.11|18204.01|18204.01|0
1643101450000|2022-01-25 09:04:10|18207.11|18207.11|18207.11|18207.11|18207.11|18207.11|18207.11|18207.11|0
1643101470000|2022-01-25 09:04:30|18201.33|18201.33|18204.43|18204.43|18204.43|18204.43|18201.33|18201.33|0
1643101520000|2022-01-25 09:05:20|18201.33|18201.33|18201.33|18201.33|18201.33|18201.33|18201.33|18201.33|0
1643101550000|2022-01-25 09:05:50|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|0
1643101560000|2022-01-25 09:06:00|18210.25|18210.25|18210.25|18210.25|18210.25|18210.25|18210.25|18210.25|0
1643101590000|2022-01-25 09:06:30|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|0
1643101600000|2022-01-25 09:06:40|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|0
1643101620000|2022-01-25 09:07:00|18210.25|18210.25|18215.38|18215.38|18215.38|18215.38|18210.25|18210.25|0
1643101680000|2022-01-25 09:08:00|18231.46|18231.46|18231.46|18231.46|18231.46|18231.46|18231.46|18231.46|0
1643101690000|2022-01-25 09:08:10|18240.75|18240.75|18246.36|18246.36|18246.36|18246.36|18240.75|18240.75|0
1643101700000|2022-01-25 09:08:20|18248.56|18248.56|18260.11|18260.11|18263.2|18263.2|18248.56|18248.56|0
1643101720000|2022-01-25 09:08:40|18258.6|18258.6|18262.19|18262.19|18262.19|18262.19|18258.6|18258.6|0
1643101740000|2022-01-25 09:09:00|18246.7|18246.7|18246.54|18246.54|18252.9|18252.9|18243.44|18243.44|0
1643101760000|2022-01-25 09:09:20|18249.64|18249.64|18252.73|18252.73|18252.73|18252.73|18249.64|18249.64|0
1643101800000|2022-01-25 09:10:00|18254.2|18254.2|18268.05|18268.05|18268.05|18268.05|18254.2|18254.2|0
1643101820000|2022-01-25 09:10:20|18264.95|18264.95|18264.95|18264.95|18264.95|18264.95|18264.95|18264.95|0
1643101850000|2022-01-25 09:10:50|18258.76|18258.76|18249.47|18249.47|18258.76|18258.76|18249.47|18249.47|0
1643101870000|2022-01-25 09:11:10|18246.37|18246.37|18249.47|18249.47|18249.47|18249.47|18246.37|18246.37|0
1643101920000|2022-01-25 09:12:00|18248.71|18248.71|18248.71|18248.71|18248.71|18248.71|18248.71|18248.71|0
1643101980000|2022-01-25 09:13:00|18236.33|18236.33|18233.23|18233.23|18236.33|18236.33|18233.23|18233.23|0
1643102000000|2022-01-25 09:13:20|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|0
1643102040000|2022-01-25 09:14:00|18235|18235|18235|18235|18235|18235|18235|18235|0
1643102050000|2022-01-25 09:14:10|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|0
1643102080000|2022-01-25 09:14:40|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|0
1643102100000|2022-01-25 09:15:00|18226.12|18226.12|18219.93|18219.93|18226.12|18226.12|18219.93|18219.93|0
1643102110000|2022-01-25 09:15:10|18216.83|18216.83|18216.83|18216.83|18216.83|18216.83|18216.83|18216.83|0
1643102120000|2022-01-25 09:15:20|18219.47|18219.47|18222.02|18222.02|18222.56|18222.56|18219.47|18219.47|0
1643102150000|2022-01-25 09:15:50|18228.21|18228.21|18228.21|18228.21|18228.21|18228.21|18228.21|18228.21|0
1643102190000|2022-01-25 09:16:30|18234.4|18234.4|18237.5|18237.5|18237.5|18237.5|18234.4|18234.4|0
1643102200000|2022-01-25 09:16:40|18238.6|18238.6|18245.92|18245.92|18245.92|18245.92|18238.6|18238.6|0
1643102210000|2022-01-25 09:16:50|18249.01|18249.01|18252.11|18252.11|18252.11|18252.11|18249.01|18249.01|0
1643102220000|2022-01-25 09:17:00|18242.82|18242.82|18254.55|18254.55|18255.04|18255.04|18242.82|18242.82|0
1643102250000|2022-01-25 09:17:30|18248.36|18248.36|18245.26|18245.26|18248.36|18248.36|18245.26|18245.26|0
1643102270000|2022-01-25 09:17:50|18251.45|18251.45|18240.66|18240.66|18251.45|18251.45|18240.66|18240.66|0
1643102280000|2022-01-25 09:18:00|18239.38|18239.38|18236.28|18236.28|18239.38|18239.38|18236.28|18236.28|0
1643102290000|2022-01-25 09:18:10|18239.38|18239.38|18239.38|18239.38|18239.38|18239.38|18239.38|18239.38|0
1643102300000|2022-01-25 09:18:20|18236.28|18236.28|18236.28|18236.28|18236.28|18236.28|18236.28|18236.28|0
1643102310000|2022-01-25 09:18:30|18237.25|18237.25|18235.79|18235.79|18237.25|18237.25|18235.79|18235.79|0
1643102330000|2022-01-25 09:18:50|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|0
1643102340000|2022-01-25 09:19:00|18248.18|18248.18|18251.27|18251.27|18251.27|18251.27|18248.18|18248.18|0
1643102380000|2022-01-25 09:19:40|18252.03|18252.03|18255.88|18255.88|18255.88|18255.88|18252.03|18252.03|0
1643102390000|2022-01-25 09:19:50|18252.78|18252.78|18252.78|18252.78|18252.78|18252.78|18252.78|18252.78|0
1643102400000|2022-01-25 09:20:00|18249.68|18249.68|18252.78|18252.78|18252.78|18252.78|18249.68|18249.68|0
1643102420000|2022-01-25 09:20:20|18243.49|18243.49|18246.59|18246.59|18246.59|18246.59|18243.49|18243.49|0
1643102430000|2022-01-25 09:20:30|18243.58|18243.58|18246.96|18246.96|18246.96|18246.96|18243.58|18243.58|0
1643102460000|2022-01-25 09:21:00|18250.06|18250.06|18257.23|18257.23|18257.23|18257.23|18250.06|18250.06|0
1643102480000|2022-01-25 09:21:20|18256.74|18256.74|18256.74|18256.74|18256.74|18256.74|18256.74|18256.74|0
1643102490000|2022-01-25 09:21:30|18250.55|18250.55|18250.55|18250.55|18250.55|18250.55|18247.45|18247.45|0
1643102500000|2022-01-25 09:21:40|18247.45|18247.45|18250.55|18250.55|18250.55|18250.55|18247.45|18247.45|0
1643102510000|2022-01-25 09:21:50|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|0
1643102520000|2022-01-25 09:22:00|18250.55|18250.55|18252.99|18252.99|18252.99|18252.99|18250.55|18250.55|0
1643102530000|2022-01-25 09:22:10|18262.28|18262.28|18259.78|18259.78|18263.78|18263.78|18253.59|18253.59|0
1643102540000|2022-01-25 09:22:20|18256.69|18256.69|18253.59|18253.59|18256.69|18256.69|18253.59|18253.59|0
1643102550000|2022-01-25 09:22:30|18257.44|18257.44|18263.63|18263.63|18263.63|18263.63|18257.44|18257.44|0
1643102560000|2022-01-25 09:22:40|18269.83|18269.83|18260.54|18260.54|18269.83|18269.83|18260.54|18260.54|0
1643102570000|2022-01-25 09:22:50|18261.67|18261.67|18261.67|18261.67|18261.67|18261.67|18261.67|18261.67|0
1643102580000|2022-01-25 09:23:00|18258.57|18258.57|18258.57|18258.57|18258.57|18258.57|18258.57|18258.57|0
1643102590000|2022-01-25 09:23:10|18256.64|18256.64|18256.64|18256.64|18256.64|18256.64|18256.64|18256.64|0
1643102630000|2022-01-25 09:23:50|18262.84|18262.84|18265.93|18265.93|18265.93|18265.93|18262.84|18262.84|0
1643102670000|2022-01-25 09:24:30|18272.13|18272.13|18275.22|18275.22|18275.22|18275.22|18272.13|18272.13|0
1643102690000|2022-01-25 09:24:50|18291.31|18291.31|18291.31|18291.31|18291.31|18291.31|18291.31|18291.31|0
1643102710000|2022-01-25 09:25:10|18292.29|18292.29|18291.31|18291.31|18292.29|18292.29|18291.31|18291.31|0
1643102720000|2022-01-25 09:25:20|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|0
1643102730000|2022-01-25 09:25:30|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|0
1643102760000|2022-01-25 09:26:00|18301.35|18301.35|18310.64|18310.64|18310.64|18310.64|18301.35|18301.35|0
1643102770000|2022-01-25 09:26:10|18313.74|18313.74|18310.64|18310.64|18313.74|18313.74|18310.64|18310.64|0
1643102800000|2022-01-25 09:26:40|18315.53|18315.53|18318.63|18318.63|18318.63|18318.63|18315.53|18315.53|0
1643102810000|2022-01-25 09:26:50|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|0
1643102820000|2022-01-25 09:27:00|18324.29|18324.29|18324.29|18324.29|18324.29|18324.29|18324.29|18324.29|0
1643102830000|2022-01-25 09:27:10|18318.1|18318.1|18308.96|18308.96|18318.1|18318.1|18308.96|18308.96|0
1643102860000|2022-01-25 09:27:40|18305.87|18305.87|18328.15|18328.15|18328.15|18328.15|18305.87|18305.87|0
1643102870000|2022-01-25 09:27:50|18325.05|18325.05|18321.95|18321.95|18325.05|18325.05|18321.95|18321.95|0
1643102880000|2022-01-25 09:28:00|18325.05|18325.05|18325.05|18325.05|18325.05|18325.05|18325.05|18325.05|0
1643102900000|2022-01-25 09:28:20|18326.15|18326.15|18326.15|18326.15|18326.15|18326.15|18326.15|18326.15|0
1643102910000|2022-01-25 09:28:30|18310.06|18310.06|18306.97|18306.97|18310.06|18310.06|18306.97|18306.97|0
1643102920000|2022-01-25 09:28:40|18316.26|18316.26|18316.26|18316.26|18316.26|18316.26|18316.26|18316.26|0
1643102940000|2022-01-25 09:29:00|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|0
1643102950000|2022-01-25 09:29:10|18329.24|18329.24|18323.05|18323.05|18329.24|18329.24|18323.05|18323.05|0
1643102970000|2022-01-25 09:29:30|18328.18|18328.18|18330.64|18330.64|18330.64|18330.64|18328.18|18328.18|0
1643103010000|2022-01-25 09:30:10|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|0
1643103030000|2022-01-25 09:30:30|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|0
1643103040000|2022-01-25 09:30:40|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|18327.54|0
1643103050000|2022-01-25 09:30:50|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|0
1643103070000|2022-01-25 09:31:10|18329.34|18329.34|18332.43|18332.43|18332.43|18332.43|18329.34|18329.34|0
1643103100000|2022-01-25 09:31:40|18334.36|18334.36|18334.36|18334.36|18334.36|18334.36|18334.36|18334.36|0
1643103110000|2022-01-25 09:31:50|18337.46|18337.46|18337.46|18337.46|18337.46|18337.46|18337.46|18337.46|0
1643103130000|2022-01-25 09:32:10|18340.55|18340.55|18340.55|18340.55|18340.55|18340.55|18340.55|18340.55|0
1643103140000|2022-01-25 09:32:20|18341.65|18341.65|18341.65|18341.65|18341.65|18341.65|18341.65|18341.65|0
1643103150000|2022-01-25 09:32:30|18340.67|18340.67|18340.67|18340.67|18340.67|18340.67|18340.67|18340.67|0
1643103160000|2022-01-25 09:32:40|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|0
1643103180000|2022-01-25 09:33:00|18334.41|18334.41|18334.41|18334.41|18334.41|18334.41|18334.41|18334.41|0
1643103190000|2022-01-25 09:33:10|18318.33|18318.33|18312.13|18312.13|18318.33|18318.33|18312.13|18312.13|0
1643103220000|2022-01-25 09:33:40|18309.04|18309.04|18309.04|18309.04|18309.04|18309.04|18309.04|18309.04|0
1643103230000|2022-01-25 09:33:50|18312.13|18312.13|18328.22|18328.22|18331.31|18331.31|18312.13|18312.13|0
1643103240000|2022-01-25 09:34:00|18331.31|18331.31|18331.31|18331.31|18331.31|18331.31|18331.31|18331.31|0
1643103250000|2022-01-25 09:34:10|18331.8|18331.8|18334.9|18334.9|18334.9|18334.9|18331.8|18331.8|0
1643103280000|2022-01-25 09:34:40|18328.71|18328.71|18332.44|18332.44|18332.44|18332.44|18328.71|18328.71|0
1643103300000|2022-01-25 09:35:00|18330.25|18330.25|18333.35|18333.35|18333.35|18333.35|18330.25|18330.25|0
1643103310000|2022-01-25 09:35:10|18330.25|18330.25|18333.35|18333.35|18333.35|18333.35|18330.25|18330.25|0
1643103320000|2022-01-25 09:35:20|18336.44|18336.44|18336.44|18336.44|18336.44|18336.44|18336.44|18336.44|0
1643103350000|2022-01-25 09:35:50|18333.35|18333.35|18338.88|18338.88|18338.88|18338.88|18333.35|18333.35|0
1643103360000|2022-01-25 09:36:00|18337.91|18337.91|18353.5|18353.5|18353.99|18353.99|18337.91|18337.91|0
1643103370000|2022-01-25 09:36:10|18356.6|18356.6|18356.6|18356.6|18356.6|18356.6|18353.5|18353.5|0
1643103380000|2022-01-25 09:36:20|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|0
1643103400000|2022-01-25 09:36:40|18362.79|18362.79|18364.43|18364.43|18364.43|18364.43|18361.33|18361.33|0
1643103410000|2022-01-25 09:36:50|18365.4|18365.4|18359.21|18359.21|18365.4|18365.4|18359.21|18359.21|0
1643103420000|2022-01-25 09:37:00|18359.59|18359.59|18359.1|18359.1|18359.59|18359.59|18359.1|18359.1|0
1643103440000|2022-01-25 09:37:20|18352.91|18352.91|18352.91|18352.91|18352.91|18352.91|18352.91|18352.91|0
1643103450000|2022-01-25 09:37:30|18350.65|18350.65|18350.65|18350.65|18350.65|18350.65|18350.65|18350.65|0
1643103470000|2022-01-25 09:37:50|18347.55|18347.55|18347.55|18347.55|18347.55|18347.55|18347.55|18347.55|0
1643103480000|2022-01-25 09:38:00|18344.45|18344.45|18344.45|18344.45|18344.45|18344.45|18344.45|18344.45|0
1643103490000|2022-01-25 09:38:10|18343.48|18343.48|18342.99|18342.99|18343.48|18343.48|18342.99|18342.99|0
1643103510000|2022-01-25 09:38:30|18339.89|18339.89|18339.89|18339.89|18339.89|18339.89|18339.89|18339.89|0
1643103520000|2022-01-25 09:38:40|18342.99|18342.99|18341.66|18341.66|18344.27|18344.27|18341.18|18341.18|0
1643103540000|2022-01-25 09:39:00|18341.02|18341.02|18341.02|18341.02|18341.02|18341.02|18341.02|18341.02|0
1643103590000|2022-01-25 09:39:50|18334.83|18334.83|18331.82|18331.82|18334.83|18334.83|18331.82|18331.82|0
1643103600000|2022-01-25 09:40:00|18328.72|18328.72|18328.72|18328.72|18328.72|18328.72|18328.72|18328.72|0
1643103620000|2022-01-25 09:40:20|18327.63|18327.63|18327.17|18327.17|18328.27|18328.27|18327.17|18327.17|0
1643103630000|2022-01-25 09:40:30|18328.68|18328.68|18312.82|18312.82|18328.68|18328.68|18312.82|18312.82|0
1643103640000|2022-01-25 09:40:40|18315.91|18315.91|18315.91|18315.91|18315.91|18315.91|18315.91|18315.91|0
1643103660000|2022-01-25 09:41:00|18313.96|18313.96|18313.96|18313.96|18313.96|18313.96|18313.96|18313.96|0
1643103670000|2022-01-25 09:41:10|18314.94|18314.94|18314.94|18314.94|18314.94|18314.94|18314.94|18314.94|0
1643103710000|2022-01-25 09:41:50|18318.03|18318.03|18318.03|18318.03|18318.03|18318.03|18318.03|18318.03|0
1643103720000|2022-01-25 09:42:00|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|0
1643103730000|2022-01-25 09:42:10|18322.35|18322.35|18315.67|18315.67|18322.35|18322.35|18315.67|18315.67|0
1643103770000|2022-01-25 09:42:50|18311.73|18311.73|18309.14|18309.14|18311.73|18311.73|18309.14|18309.14|0
1643103780000|2022-01-25 09:43:00|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|0
1643103800000|2022-01-25 09:43:20|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|0
1643103860000|2022-01-25 09:44:20|18315.24|18315.24|18315.24|18315.24|18315.24|18315.24|18315.24|18315.24|0
1643103880000|2022-01-25 09:44:40|18324.53|18324.53|18324.53|18324.53|18324.53|18324.53|18324.53|18324.53|0
1643103900000|2022-01-25 09:45:00|18324.91|18324.91|18324.91|18324.91|18324.91|18324.91|18324.91|18324.91|0
1643103910000|2022-01-25 09:45:10|18331.1|18331.1|18336.91|18336.91|18336.91|18336.91|18328.01|18328.01|0
1643103920000|2022-01-25 09:45:20|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|0
1643103930000|2022-01-25 09:45:30|18336.91|18336.91|18336.91|18336.91|18336.91|18336.91|18336.91|18336.91|0
1643103950000|2022-01-25 09:45:50|18333.81|18333.81|18336.91|18336.91|18336.91|18336.91|18333.81|18333.81|0
1643103960000|2022-01-25 09:46:00|18340|18340|18340|18340|18340|18340|18340|18340|0
1643103980000|2022-01-25 09:46:20|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|0
1643104000000|2022-01-25 09:46:40|18336.91|18336.91|18340|18340|18340|18340|18336.91|18336.91|0
1643104010000|2022-01-25 09:46:50|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|0
1643104020000|2022-01-25 09:47:00|18330.71|18330.71|18333.81|18333.81|18333.81|18333.81|18330.71|18330.71|0
1643104040000|2022-01-25 09:47:20|18330.71|18330.71|18330.71|18330.71|18330.71|18330.71|18330.71|18330.71|0
1643104050000|2022-01-25 09:47:30|18333.81|18333.81|18330.71|18330.71|18333.81|18333.81|18330.71|18330.71|0
1643104060000|2022-01-25 09:47:40|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|0
1643104120000|2022-01-25 09:48:40|18330.71|18330.71|18330.71|18330.71|18333.81|18333.81|18330.71|18330.71|0
1643104140000|2022-01-25 09:49:00|18332.59|18332.59|18332.59|18332.59|18332.59|18332.59|18332.59|18332.59|0
1643104160000|2022-01-25 09:49:20|18335.69|18335.69|18336.24|18336.24|18336.24|18336.24|18335.69|18335.69|0
1643104170000|2022-01-25 09:49:30|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|0
1643104200000|2022-01-25 09:50:00|18326.95|18326.95|18323.63|18323.63|18326.95|18326.95|18320.53|18320.53|0
1643104210000|2022-01-25 09:50:10|18320.53|18320.53|18317.44|18317.44|18320.53|18320.53|18317.44|18317.44|0
1643104250000|2022-01-25 09:50:50|18320.53|18320.53|18320.53|18320.53|18320.53|18320.53|18320.53|18320.53|0
1643104260000|2022-01-25 09:51:00|18323.63|18323.63|18317.44|18317.44|18323.63|18323.63|18317.44|18317.44|0
1643104270000|2022-01-25 09:51:10|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|0
1643104280000|2022-01-25 09:51:20|18320.53|18320.53|18329.82|18329.82|18329.82|18329.82|18320.53|18320.53|0
1643104300000|2022-01-25 09:51:40|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|0
1643104310000|2022-01-25 09:51:50|18332.54|18332.54|18329.45|18329.45|18332.54|18332.54|18329.45|18329.45|0
1643104320000|2022-01-25 09:52:00|18332.54|18332.54|18329.45|18329.45|18332.54|18332.54|18329.45|18329.45|0
1643104330000|2022-01-25 09:52:10|18326.35|18326.35|18326.35|18326.35|18326.35|18326.35|18326.35|18326.35|0
1643104350000|2022-01-25 09:52:30|18329.45|18329.45|18329.45|18329.45|18329.45|18329.45|18329.45|18329.45|0
1643104360000|2022-01-25 09:52:40|18330.58|18330.58|18330.58|18330.58|18330.58|18330.58|18330.58|18330.58|0
1643104390000|2022-01-25 09:53:10|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|0
1643104410000|2022-01-25 09:53:30|18334.65|18334.65|18335.14|18335.14|18335.14|18335.14|18334.65|18334.65|0
1643104420000|2022-01-25 09:53:40|18334.16|18334.16|18334.16|18334.16|18335.62|18335.62|18333.67|18333.67|0
1643104440000|2022-01-25 09:54:00|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|0
1643104460000|2022-01-25 09:54:20|18336.77|18336.77|18336.77|18336.77|18336.77|18336.77|18336.77|18336.77|0
1643104470000|2022-01-25 09:54:30|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|0
1643104510000|2022-01-25 09:55:10|18332.14|18332.14|18332.14|18332.14|18332.14|18332.14|18329.04|18329.04|0
1643104520000|2022-01-25 09:55:20|18329.04|18329.04|18327.12|18327.12|18329.04|18329.04|18327.12|18327.12|0
1643104530000|2022-01-25 09:55:30|18328.1|18328.1|18331.19|18331.19|18331.19|18331.19|18328.1|18328.1|0
1643104560000|2022-01-25 09:56:00|18331.74|18331.74|18331.74|18331.74|18331.74|18331.74|18331.74|18331.74|0
1643104620000|2022-01-25 09:57:00|18334.84|18334.84|18334.84|18334.84|18334.84|18334.84|18334.84|18334.84|0
1643104660000|2022-01-25 09:57:40|18333.86|18333.86|18333.37|18333.37|18333.86|18333.86|18333.37|18333.37|0
1643104670000|2022-01-25 09:57:50|18332.89|18332.89|18332.89|18332.89|18332.89|18332.89|18332.89|18332.89|0
1643104680000|2022-01-25 09:58:00|18329.79|18329.79|18329.79|18329.79|18329.79|18329.79|18329.79|18329.79|0
1643104730000|2022-01-25 09:58:50|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|0
1643104740000|2022-01-25 09:59:00|18323.6|18323.6|18323.6|18323.6|18323.6|18323.6|18323.6|18323.6|0
1643104850000|2022-01-25 10:00:50|18325.85|18325.85|18326.61|18326.61|18326.61|18326.61|18325.85|18325.85|0
1643104860000|2022-01-25 10:01:00|18325.85|18325.85|18325.85|18325.85|18325.85|18325.85|18325.85|18325.85|0
1643104950000|2022-01-25 10:02:30|18325.37|18325.37|18309.77|18309.77|18325.37|18325.37|18309.77|18309.77|0
1643104990000|2022-01-25 10:03:10|18312.03|18312.03|18312.03|18312.03|18312.03|18312.03|18312.03|18312.03|0
1643105050000|2022-01-25 10:04:10|18311.54|18311.54|18311.54|18311.54|18311.54|18311.54|18311.54|18311.54|0
1643105060000|2022-01-25 10:04:20|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|0
1643105080000|2022-01-25 10:04:40|18310.5|18310.5|18307.41|18307.41|18310.5|18310.5|18307.41|18307.41|0
1643105090000|2022-01-25 10:04:50|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|0
1643105120000|2022-01-25 10:05:20|18306.36|18306.36|18306.36|18306.36|18306.36|18306.36|18306.36|18306.36|0
1643105160000|2022-01-25 10:06:00|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|0
1643105190000|2022-01-25 10:06:30|18301.8|18301.8|18302.35|18302.35|18302.35|18302.35|18301.8|18301.8|0
1643105210000|2022-01-25 10:06:50|18305.45|18305.45|18305.45|18305.45|18305.45|18305.45|18305.45|18305.45|0
1643105240000|2022-01-25 10:07:20|18308.55|18308.55|18309.09|18309.09|18309.09|18309.09|18308.55|18308.55|0
1643105300000|2022-01-25 10:08:20|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|0
1643105320000|2022-01-25 10:08:40|18313.2|18313.2|18316.27|18316.27|18316.27|18316.27|18311.7|18311.7|0
1643105350000|2022-01-25 10:09:10|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|0
1643105360000|2022-01-25 10:09:20|18316.27|18316.27|18316.27|18316.27|18316.27|18316.27|18316.27|18316.27|0
1643105380000|2022-01-25 10:09:40|18319.36|18319.36|18319.36|18319.36|18319.36|18319.36|18316.27|18316.27|0
1643105390000|2022-01-25 10:09:50|18316.27|18316.27|18316.27|18316.27|18316.27|18316.27|18316.27|18316.27|0
1643105460000|2022-01-25 10:11:00|18313.17|18313.17|18310.07|18310.07|18313.17|18313.17|18310.07|18310.07|0
1643105540000|2022-01-25 10:12:20|18293.99|18293.99|18293.99|18293.99|18293.99|18293.99|18293.99|18293.99|0
1643105570000|2022-01-25 10:12:50|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|18290.89|0
1643105580000|2022-01-25 10:13:00|18294.8|18294.8|18294.8|18294.8|18294.8|18294.8|18294.8|18294.8|0
1643105670000|2022-01-25 10:14:30|18310.88|18310.88|18310.88|18310.88|18310.88|18310.88|18310.88|18310.88|0
1643105690000|2022-01-25 10:14:50|18313.62|18313.62|18313.62|18313.62|18313.62|18313.62|18313.62|18313.62|0
1643105700000|2022-01-25 10:15:00|18297.54|18297.54|18313.62|18313.62|18313.62|18313.62|18297.54|18297.54|0
1643105710000|2022-01-25 10:15:10|18314.6|18314.6|18314.6|18314.6|18314.6|18314.6|18314.6|18314.6|0
1643105800000|2022-01-25 10:16:40|18317.7|18317.7|18320.79|18320.79|18320.79|18320.79|18317.7|18317.7|0
1643105810000|2022-01-25 10:16:50|18317.7|18317.7|18314.6|18314.6|18317.7|18317.7|18314.6|18314.6|0
1643105860000|2022-01-25 10:17:40|18317.04|18317.04|18317.04|18317.04|18317.04|18317.04|18317.04|18317.04|0
1643105870000|2022-01-25 10:17:50|18320.14|18320.14|18320.14|18320.14|18320.14|18320.14|18320.14|18320.14|0
1643105910000|2022-01-25 10:18:30|18317.04|18317.04|18320.14|18320.14|18320.14|18320.14|18317.04|18317.04|0
1643105920000|2022-01-25 10:18:40|18323.23|18323.23|18326.33|18326.33|18326.33|18326.33|18323.23|18323.23|0
1643105930000|2022-01-25 10:18:50|18327.61|18327.61|18327.61|18327.61|18327.61|18327.61|18327.61|18327.61|0
1643105940000|2022-01-25 10:19:00|18321.42|18321.42|18328.94|18328.94|18328.94|18328.94|18321.42|18321.42|0
1643105950000|2022-01-25 10:19:10|18326.2|18326.2|18326.75|18326.75|18326.75|18326.75|18326.2|18326.2|0
1643105960000|2022-01-25 10:19:20|18329.85|18329.85|18330.94|18330.94|18330.94|18330.94|18329.85|18329.85|0
1643105980000|2022-01-25 10:19:40|18327.93|18327.93|18327.56|18327.56|18327.93|18327.93|18327.56|18327.56|0
1643105990000|2022-01-25 10:19:50|18318.27|18318.27|18318.27|18318.27|18318.27|18318.27|18318.27|18318.27|0
1643106000000|2022-01-25 10:20:00|18321.36|18321.36|18318.27|18318.27|18321.36|18321.36|18318.27|18318.27|0
1643106010000|2022-01-25 10:20:10|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|0
1643106020000|2022-01-25 10:20:20|18318.27|18318.27|18318.27|18318.27|18318.27|18318.27|18318.27|18318.27|0
1643106030000|2022-01-25 10:20:30|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|18321.36|0
1643106050000|2022-01-25 10:20:50|18320.24|18320.24|18304.09|18304.09|18320.24|18320.24|18300.99|18300.99|0
1643106060000|2022-01-25 10:21:00|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|0
1643106080000|2022-01-25 10:21:20|18305.99|18305.99|18305.99|18305.99|18305.99|18305.99|18305.99|18305.99|0
1643106100000|2022-01-25 10:21:40|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|0
1643106130000|2022-01-25 10:22:10|18301.61|18301.61|18301.61|18301.61|18301.61|18301.61|18300.51|18300.51|0
1643106160000|2022-01-25 10:22:40|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|0
1643106200000|2022-01-25 10:23:20|18307.92|18307.92|18307.92|18307.92|18307.92|18307.92|18307.92|18307.92|0
1643106230000|2022-01-25 10:23:50|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1643106240000|2022-01-25 10:24:00|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|0
1643106250000|2022-01-25 10:24:10|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|0
1643106290000|2022-01-25 10:24:50|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|0
1643106310000|2022-01-25 10:25:10|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1643106320000|2022-01-25 10:25:20|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|18304.71|0
1643106340000|2022-01-25 10:25:40|18307.81|18307.81|18306.3|18306.3|18307.81|18307.81|18306.3|18306.3|0
1643106360000|2022-01-25 10:26:00|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|0
1643106370000|2022-01-25 10:26:10|18300.11|18300.11|18300.11|18300.11|18300.11|18300.11|18300.11|18300.11|0
1643106440000|2022-01-25 10:27:20|18301.2|18301.2|18301.2|18301.2|18301.2|18301.2|18301.2|18301.2|0
1643106450000|2022-01-25 10:27:30|18300.23|18300.23|18300.23|18300.23|18300.23|18300.23|18300.23|18300.23|0
1643106460000|2022-01-25 10:27:40|18316.31|18316.31|18316.31|18316.31|18316.31|18316.31|18316.31|18316.31|0
1643106520000|2022-01-25 10:28:40|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|0
1643106540000|2022-01-25 10:29:00|18313.77|18313.77|18313.77|18313.77|18313.77|18313.77|18313.77|18313.77|0
1643106550000|2022-01-25 10:29:10|18310.67|18310.67|18310.67|18310.67|18310.67|18310.67|18310.67|18310.67|0
1643106600000|2022-01-25 10:30:00|18308.79|18308.79|18306.91|18306.91|18308.79|18308.79|18306.91|18306.91|0
1643106610000|2022-01-25 10:30:10|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|0
1643106620000|2022-01-25 10:30:20|18304.36|18304.36|18305.82|18305.82|18305.82|18305.82|18304.36|18304.36|0
1643106660000|2022-01-25 10:31:00|18307.29|18307.29|18305.82|18305.82|18307.29|18307.29|18305.82|18305.82|0
1643106670000|2022-01-25 10:31:10|18305.33|18305.33|18302.24|18302.24|18305.33|18305.33|18302.24|18302.24|0
1643106680000|2022-01-25 10:31:20|18286.15|18286.15|18286.15|18286.15|18286.15|18286.15|18286.15|18286.15|0
1643106690000|2022-01-25 10:31:30|18283.05|18283.05|18280.92|18280.92|18283.05|18283.05|18280.92|18280.92|0
1643106700000|2022-01-25 10:31:40|18280.43|18280.43|18271.14|18271.14|18280.43|18280.43|18271.14|18271.14|0
1643106750000|2022-01-25 10:32:30|18270.66|18270.66|18264.46|18264.46|18270.66|18270.66|18264.46|18264.46|0
1643106780000|2022-01-25 10:33:00|18261.37|18261.37|18264.46|18264.46|18264.46|18264.46|18261.37|18261.37|0
1643106860000|2022-01-25 10:34:20|18263.49|18263.49|18256.87|18256.87|18264.46|18264.46|18256.87|18256.87|0
1643106870000|2022-01-25 10:34:30|18259.97|18259.97|18249.26|18249.26|18259.97|18259.97|18249.26|18249.26|0
1643106880000|2022-01-25 10:34:40|18246.17|18246.17|18242.52|18242.52|18246.17|18246.17|18242.52|18242.52|0
1643106950000|2022-01-25 10:35:50|18236.33|18236.33|18236.33|18236.33|18236.33|18236.33|18233.23|18233.23|0
1643106990000|2022-01-25 10:36:30|18233.23|18233.23|18230.13|18230.13|18236.33|18236.33|18230.13|18230.13|0
1643107000000|2022-01-25 10:36:40|18228.18|18228.18|18230.13|18230.13|18230.13|18230.13|18228.18|18228.18|0
1643107010000|2022-01-25 10:36:50|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|0
1643107050000|2022-01-25 10:37:30|18221.92|18221.92|18210.52|18210.52|18221.92|18221.92|18210.52|18210.52|0
1643107060000|2022-01-25 10:37:40|18210.03|18210.03|18209.48|18209.48|18210.03|18210.03|18209.48|18209.48|0
1643107070000|2022-01-25 10:37:50|18206.39|18206.39|18206.39|18206.39|18206.39|18206.39|18206.39|18206.39|0
1643107090000|2022-01-25 10:38:10|18204.92|18204.92|18204.44|18204.44|18204.92|18204.92|18204.44|18204.44|0
1643107110000|2022-01-25 10:38:30|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|0
1643107130000|2022-01-25 10:38:50|18201.98|18201.98|18198.88|18198.88|18201.98|18201.98|18198.88|18198.88|0
1643107140000|2022-01-25 10:39:00|18197.6|18197.6|18191.41|18191.41|18197.6|18197.6|18191.41|18191.41|0
1643107150000|2022-01-25 10:39:10|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|0
1643107180000|2022-01-25 10:39:40|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|0
1643107190000|2022-01-25 10:39:50|18201.25|18201.25|18201.25|18201.25|18204.34|18204.34|18201.25|18201.25|0
1643107200000|2022-01-25 10:40:00|18198.15|18198.15|18198.7|18198.7|18198.7|18198.7|18198.15|18198.15|0
1643107260000|2022-01-25 10:41:00|18195.6|18195.6|18195.6|18195.6|18195.6|18195.6|18195.6|18195.6|0
1643107290000|2022-01-25 10:41:30|18192.5|18192.5|18192.5|18192.5|18192.5|18192.5|18192.5|18192.5|0
1643107300000|2022-01-25 10:41:40|18193.05|18193.05|18196.15|18196.15|18196.15|18196.15|18193.05|18193.05|0
1643107340000|2022-01-25 10:42:20|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|0
1643107350000|2022-01-25 10:42:30|18192.08|18192.08|18195.17|18195.17|18195.17|18195.17|18192.08|18192.08|0
1643107390000|2022-01-25 10:43:10|18194.42|18194.42|18196.3|18196.3|18196.3|18196.3|18194.42|18194.42|0
1643107420000|2022-01-25 10:43:40|18205.59|18205.59|18196.3|18196.3|18205.59|18205.59|18196.3|18196.3|0
1643107440000|2022-01-25 10:44:00|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|0
1643107450000|2022-01-25 10:44:10|18194.67|18194.67|18194.67|18194.67|18194.67|18194.67|18194.67|18194.67|0
1643107470000|2022-01-25 10:44:30|18197.77|18197.77|18197.77|18197.77|18197.77|18197.77|18197.77|18197.77|0
1643107500000|2022-01-25 10:45:00|18194.67|18194.67|18191.57|18191.57|18194.67|18194.67|18191.57|18191.57|0
1643107510000|2022-01-25 10:45:10|18196.09|18196.09|18196.09|18196.09|18198.35|18198.35|18196.09|18196.09|0
1643107520000|2022-01-25 10:45:20|18194.21|18194.21|18194.21|18194.21|18194.21|18194.21|18194.21|18194.21|0
1643107570000|2022-01-25 10:46:10|18191.64|18191.64|18191.64|18191.64|18191.64|18191.64|18191.64|18191.64|0
1643107580000|2022-01-25 10:46:20|18191.09|18191.09|18191.09|18191.09|18191.09|18191.09|18191.09|18191.09|0
1643107600000|2022-01-25 10:46:40|18194.19|18194.19|18196.11|18196.11|18196.11|18196.11|18194.19|18194.19|0
1643107610000|2022-01-25 10:46:50|18194.16|18194.16|18194.65|18194.65|18194.65|18194.65|18194.16|18194.16|0
1643107640000|2022-01-25 10:47:20|18194.16|18194.16|18184.87|18184.87|18194.16|18194.16|18184.87|18184.87|0
1643107650000|2022-01-25 10:47:30|18184.38|18184.38|18186.02|18186.02|18186.02|18186.02|18182.92|18182.92|0
1643107660000|2022-01-25 10:47:40|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|0
1643107680000|2022-01-25 10:48:00|18189.6|18189.6|18189.6|18189.6|18189.6|18189.6|18189.6|18189.6|0
1643107700000|2022-01-25 10:48:20|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|0
1643107720000|2022-01-25 10:48:40|18190.62|18190.62|18190.62|18190.62|18190.62|18190.62|18190.62|18190.62|0
1643107730000|2022-01-25 10:48:50|18193.19|18193.19|18193.19|18193.19|18193.19|18193.19|18193.19|18193.19|0
1643107760000|2022-01-25 10:49:20|18202.48|18202.48|18208.01|18208.01|18208.99|18208.99|18202.48|18202.48|0
1643107810000|2022-01-25 10:50:10|18214.2|18214.2|18217.3|18217.3|18217.3|18217.3|18214.2|18214.2|0
1643107830000|2022-01-25 10:50:30|18220.4|18220.4|18220.4|18220.4|18220.4|18220.4|18220.4|18220.4|0
1643107880000|2022-01-25 10:51:20|18217.3|18217.3|18215.11|18215.11|18217.3|18217.3|18215.11|18215.11|0
1643107890000|2022-01-25 10:51:30|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|0
1643107900000|2022-01-25 10:51:40|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|0
1643107910000|2022-01-25 10:51:50|18215.6|18215.6|18216.88|18216.88|18216.88|18216.88|18214.96|18214.96|0
1643107920000|2022-01-25 10:52:00|18219.52|18219.52|18220.65|18220.65|18221.02|18221.02|18219.52|18219.52|0
1643107950000|2022-01-25 10:52:30|18222.57|18222.57|18222.57|18222.57|18222.57|18222.57|18222.57|18222.57|0
1643107960000|2022-01-25 10:52:40|18225.67|18225.67|18226.22|18226.22|18226.22|18226.22|18225.67|18225.67|0
1643107970000|2022-01-25 10:52:50|18230.71|18230.71|18230.71|18230.71|18230.71|18230.71|18230.71|18230.71|0
1643108000000|2022-01-25 10:53:20|18225.57|18225.57|18225.57|18225.57|18225.57|18225.57|18225.57|18225.57|0
1643108040000|2022-01-25 10:54:00|18222.48|18222.48|18222.48|18222.48|18222.48|18222.48|18222.48|18222.48|0
1643108050000|2022-01-25 10:54:10|18224.36|18224.36|18224.36|18224.36|18224.36|18224.36|18224.36|18224.36|0
1643108060000|2022-01-25 10:54:20|18223.87|18223.87|18223.87|18223.87|18223.87|18223.87|18223.87|18223.87|0
1643108080000|2022-01-25 10:54:40|18220.77|18220.77|18219.27|18219.27|18220.77|18220.77|18219.27|18219.27|0
1643108100000|2022-01-25 10:55:00|18216.17|18216.17|18216.17|18216.17|18216.17|18216.17|18216.17|18216.17|0
1643108120000|2022-01-25 10:55:20|18219.27|18219.27|18225.46|18225.46|18225.46|18225.46|18219.27|18219.27|0
1643108140000|2022-01-25 10:55:40|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|0
1643108150000|2022-01-25 10:55:50|18228.1|18228.1|18228.1|18228.1|18228.1|18228.1|18228.1|18228.1|0
1643108230000|2022-01-25 10:57:10|18225|18225|18227.93|18227.93|18227.93|18227.93|18225|18225|0
1643108250000|2022-01-25 10:57:30|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|0
1643108280000|2022-01-25 10:58:00|18225.56|18225.56|18227.75|18227.75|18227.75|18227.75|18225.56|18225.56|0
1643108310000|2022-01-25 10:58:30|18224.66|18224.66|18224.66|18224.66|18224.66|18224.66|18224.66|18224.66|0
1643108350000|2022-01-25 10:59:10|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|0
1643108400000|2022-01-25 11:00:00|18220.93|18220.93|18214.74|18214.74|18220.93|18220.93|18214.74|18214.74|0
1643108410000|2022-01-25 11:00:10|18213.61|18213.61|18213.61|18213.61|18213.61|18213.61|18213.61|18213.61|0
1643108420000|2022-01-25 11:00:20|18213.24|18213.24|18213.24|18213.24|18213.24|18213.24|18213.24|18213.24|0
1643108440000|2022-01-25 11:00:40|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|0
1643108450000|2022-01-25 11:00:50|18209.5|18209.5|18209.5|18209.5|18209.5|18209.5|18209.5|18209.5|0
1643108460000|2022-01-25 11:01:00|18206.4|18206.4|18206.4|18206.4|18206.4|18206.4|18206.4|18206.4|0
1643108480000|2022-01-25 11:01:20|18209.5|18209.5|18214.59|18214.59|18214.59|18214.59|18208.4|18208.4|0
1643108550000|2022-01-25 11:02:30|18211.5|18211.5|18211.01|18211.01|18211.5|18211.5|18211.01|18211.01|0
1643108570000|2022-01-25 11:02:50|18210.26|18210.26|18210.26|18210.26|18210.26|18210.26|18210.26|18210.26|0
1643108590000|2022-01-25 11:03:10|18209.77|18209.77|18209.77|18209.77|18209.77|18209.77|18209.77|18209.77|0
1643108600000|2022-01-25 11:03:20|18212.86|18212.86|18212.86|18212.86|18212.86|18212.86|18212.86|18212.86|0
1643108610000|2022-01-25 11:03:30|18214.37|18214.37|18214.37|18214.37|18214.37|18214.37|18214.37|18214.37|0
1643108620000|2022-01-25 11:03:40|18211.27|18211.27|18211.27|18211.27|18211.27|18211.27|18211.27|18211.27|0
1643108640000|2022-01-25 11:04:00|18214.37|18214.37|18217.47|18217.47|18217.47|18217.47|18214.37|18214.37|0
1643108650000|2022-01-25 11:04:10|18220.56|18220.56|18221.69|18221.69|18221.69|18221.69|18220.56|18220.56|0
1643108720000|2022-01-25 11:05:20|18224.79|18224.79|18221.69|18221.69|18224.79|18224.79|18221.69|18221.69|0
1643108730000|2022-01-25 11:05:30|18227.89|18227.89|18224.79|18224.79|18227.89|18227.89|18224.79|18224.79|0
1643108770000|2022-01-25 11:06:10|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|0
1643108780000|2022-01-25 11:06:20|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1643108790000|2022-01-25 11:06:30|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|0
1643108800000|2022-01-25 11:06:40|18224.79|18224.79|18224.79|18224.79|18227.89|18227.89|18224.79|18224.79|0
1643108820000|2022-01-25 11:07:00|18227.89|18227.89|18227.89|18227.89|18227.89|18227.89|18227.89|18227.89|0
1643108840000|2022-01-25 11:07:20|18224.79|18224.79|18222.33|18222.33|18225.43|18225.43|18222.33|18222.33|0
1643108850000|2022-01-25 11:07:30|18219.24|18219.24|18219.24|18219.24|18219.24|18219.24|18219.24|18219.24|0
1643108860000|2022-01-25 11:07:40|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|0
1643108870000|2022-01-25 11:07:50|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|0
1643108900000|2022-01-25 11:08:20|18219.24|18219.24|18222.33|18222.33|18222.33|18222.33|18219.24|18219.24|0
1643108910000|2022-01-25 11:08:30|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|18222.33|18222.33|0
1643108980000|2022-01-25 11:09:40|18222.33|18222.33|18229.33|18229.33|18229.33|18229.33|18222.33|18222.33|0
1643108990000|2022-01-25 11:09:50|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|0
1643109000000|2022-01-25 11:10:00|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|0
1643109010000|2022-01-25 11:10:10|18227.41|18227.41|18227.41|18227.41|18227.41|18227.41|18227.41|18227.41|0
1643109020000|2022-01-25 11:10:20|18218.12|18218.12|18221.22|18221.22|18221.22|18221.22|18218.12|18218.12|0
1643109040000|2022-01-25 11:10:40|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|0
1643109060000|2022-01-25 11:11:00|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|0
1643109070000|2022-01-25 11:11:10|18221.72|18221.72|18215.53|18215.53|18221.72|18221.72|18215.53|18215.53|0
1643109080000|2022-01-25 11:11:20|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|0
1643109090000|2022-01-25 11:11:30|18215.53|18215.53|18217.34|18217.34|18217.34|18217.34|18214.24|18214.24|0
1643109120000|2022-01-25 11:12:00|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|0
1643109190000|2022-01-25 11:13:10|18217.34|18217.34|18217.34|18217.34|18233.43|18233.43|18217.34|18217.34|0
1643109210000|2022-01-25 11:13:30|18221.18|18221.18|18222.83|18222.83|18222.83|18222.83|18221.18|18221.18|0
1643109270000|2022-01-25 11:14:30|18219.73|18219.73|18222.83|18222.83|18222.83|18222.83|18219.73|18219.73|0
1643109290000|2022-01-25 11:14:50|18219.73|18219.73|18225.92|18225.92|18225.92|18225.92|18219.73|18219.73|0
1643109300000|2022-01-25 11:15:00|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|0
1643109310000|2022-01-25 11:15:10|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|0
1643109340000|2022-01-25 11:15:40|18229.02|18229.02|18229.02|18229.02|18229.02|18229.02|18229.02|18229.02|0
1643109350000|2022-01-25 11:15:50|18232.12|18232.12|18232.12|18232.12|18232.12|18232.12|18232.12|18232.12|0
1643109390000|2022-01-25 11:16:30|18229.02|18229.02|18228.28|18228.28|18229.57|18229.57|18228.28|18228.28|0
1643109400000|2022-01-25 11:16:40|18225.19|18225.19|18225.19|18225.19|18225.19|18225.19|18225.19|18225.19|0
1643109410000|2022-01-25 11:16:50|18222.09|18222.09|18222.09|18222.09|18222.09|18222.09|18222.09|18222.09|0
1643109430000|2022-01-25 11:17:10|18225.19|18225.19|18228.28|18228.28|18228.28|18228.28|18225.19|18225.19|0
1643109450000|2022-01-25 11:17:30|18227.53|18227.53|18222.55|18222.55|18227.53|18227.53|18222.55|18222.55|0
1643109460000|2022-01-25 11:17:40|18225.65|18225.65|18225.65|18225.65|18225.65|18225.65|18225.65|18225.65|0
1643109480000|2022-01-25 11:18:00|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|0
1643109490000|2022-01-25 11:18:10|18229.5|18229.5|18229.5|18229.5|18229.5|18229.5|18229.5|18229.5|0
1643109540000|2022-01-25 11:19:00|18226.4|18226.4|18224.59|18224.59|18226.4|18226.4|18223.31|18223.31|0
1643109550000|2022-01-25 11:19:10|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|0
1643109560000|2022-01-25 11:19:20|18221.87|18221.87|18218.22|18218.22|18221.87|18221.87|18218.22|18218.22|0
1643109620000|2022-01-25 11:20:20|18215.13|18215.13|18215.13|18215.13|18215.13|18215.13|18215.13|18215.13|0
1643109640000|2022-01-25 11:20:40|18215.62|18215.62|18215.13|18215.13|18215.62|18215.62|18215.13|18215.13|0
1643109650000|2022-01-25 11:20:50|18212.87|18212.87|18208.04|18208.04|18212.87|18212.87|18208.04|18208.04|0
1643109660000|2022-01-25 11:21:00|18206.95|18206.95|18206.95|18206.95|18206.95|18206.95|18206.95|18206.95|0
1643109670000|2022-01-25 11:21:10|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|0
1643109690000|2022-01-25 11:21:30|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|18200.27|0
1643109720000|2022-01-25 11:22:00|18199.72|18199.72|18202.81|18202.81|18202.81|18202.81|18199.72|18199.72|0
1643109750000|2022-01-25 11:22:30|18205.91|18205.91|18205.91|18205.91|18205.91|18205.91|18205.91|18205.91|0
1643109770000|2022-01-25 11:22:50|18205.42|18205.42|18205.42|18205.42|18205.42|18205.42|18205.42|18205.42|0
1643109810000|2022-01-25 11:23:30|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|0
1643109830000|2022-01-25 11:23:50|18198.74|18198.74|18198.74|18198.74|18199.23|18199.23|18198.74|18198.74|0
1643109840000|2022-01-25 11:24:00|18192.55|18192.55|18199.23|18199.23|18200.69|18200.69|18192.55|18192.55|0
1643109850000|2022-01-25 11:24:10|18199.72|18199.72|18199.23|18199.23|18199.72|18199.72|18199.23|18199.23|0
1643109870000|2022-01-25 11:24:30|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|0
1643109890000|2022-01-25 11:24:50|18198.19|18198.19|18198.19|18198.19|18198.19|18198.19|18198.19|18198.19|0
1643109920000|2022-01-25 11:25:20|18204.39|18204.39|18204.39|18204.39|18204.39|18204.39|18204.39|18204.39|0
1643109980000|2022-01-25 11:26:20|18205.85|18205.85|18210.34|18210.34|18210.34|18210.34|18205.85|18205.85|0
1643110010000|2022-01-25 11:26:50|18216.54|18216.54|18216.05|18216.05|18216.54|18216.54|18216.05|18216.05|0
1643110060000|2022-01-25 11:27:40|18215.56|18215.56|18215.56|18215.56|18215.56|18215.56|18215.56|18215.56|0
1643110140000|2022-01-25 11:29:00|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|0
1643110170000|2022-01-25 11:29:30|18206.27|18206.27|18209.37|18209.37|18209.37|18209.37|18206.27|18206.27|0
1643110200000|2022-01-25 11:30:00|18208.88|18208.88|18208.88|18208.88|18208.88|18208.88|18208.88|18208.88|0
1643110220000|2022-01-25 11:30:20|18208.39|18208.39|18208.88|18208.88|18208.88|18208.88|18208.39|18208.39|0
1643110230000|2022-01-25 11:30:30|18205.78|18205.78|18205.78|18205.78|18205.78|18205.78|18205.78|18205.78|0
1643110260000|2022-01-25 11:31:00|18208.79|18208.79|18208.79|18208.79|18208.79|18208.79|18208.79|18208.79|0
1643110280000|2022-01-25 11:31:20|18205.7|18205.7|18206.76|18206.76|18211.89|18211.89|18205.7|18205.7|0
1643110290000|2022-01-25 11:31:30|18205.66|18205.66|18204.25|18204.25|18205.66|18205.66|18204.25|18204.25|0
1643110300000|2022-01-25 11:31:40|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|0
1643110310000|2022-01-25 11:31:50|18203.09|18203.09|18202.6|18202.6|18203.09|18203.09|18202.6|18202.6|0
1643110330000|2022-01-25 11:32:10|18193.31|18193.31|18196.41|18196.41|18196.41|18196.41|18193.31|18193.31|0
1643110340000|2022-01-25 11:32:20|18193.31|18193.31|18196.41|18196.41|18196.41|18196.41|18190.21|18190.21|0
1643110350000|2022-01-25 11:32:30|18196.03|18196.03|18196.03|18196.03|18196.03|18196.03|18196.03|18196.03|0
1643110390000|2022-01-25 11:33:10|18196.67|18196.67|18196.67|18196.67|18196.67|18196.67|18196.67|18196.67|0
1643110400000|2022-01-25 11:33:20|18199.77|18199.77|18199.77|18199.77|18199.77|18199.77|18199.77|18199.77|0
1643110420000|2022-01-25 11:33:40|18193.58|18193.58|18196.67|18196.67|18196.67|18196.67|18193.58|18193.58|0
1643110490000|2022-01-25 11:34:50|18199.77|18199.77|18199.77|18199.77|18199.77|18199.77|18199.77|18199.77|0
1643110520000|2022-01-25 11:35:20|18197.84|18197.84|18192.82|18192.82|18197.84|18197.84|18189.73|18189.73|0
1643110570000|2022-01-25 11:36:10|18197.84|18197.84|18194.64|18194.64|18197.84|18197.84|18194.64|18194.64|0
1643110700000|2022-01-25 11:38:20|18197.73|18197.73|18197.73|18197.73|18197.73|18197.73|18197.73|18197.73|0
1643110720000|2022-01-25 11:38:40|18194.64|18194.64|18194.64|18194.64|18194.64|18194.64|18194.64|18194.64|0
1643110730000|2022-01-25 11:38:50|18193.54|18193.54|18193.63|18193.63|18193.63|18193.63|18192.99|18192.99|0
1643110790000|2022-01-25 11:39:50|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|0
1643110820000|2022-01-25 11:40:20|18191.63|18191.63|18192.73|18192.73|18192.73|18192.73|18191.63|18191.63|0
1643110860000|2022-01-25 11:41:00|18196.63|18196.63|18180.06|18180.06|18197.61|18197.61|18180.06|18180.06|0
1643110890000|2022-01-25 11:41:30|18178.41|18178.41|18178.41|18178.41|18178.41|18178.41|18178.41|18178.41|0
1643110960000|2022-01-25 11:42:40|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|0
1643110990000|2022-01-25 11:43:10|18174.77|18174.77|18140.92|18140.92|18174.77|18174.77|18140.92|18140.92|0
1643111000000|2022-01-25 11:43:20|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|0
1643111010000|2022-01-25 11:43:30|18137.04|18137.04|18137.04|18137.04|18137.04|18137.04|18137.04|18137.04|0
1643111020000|2022-01-25 11:43:40|18135.76|18135.76|18135.76|18135.76|18135.76|18135.76|18135.76|18135.76|0
1643111130000|2022-01-25 11:45:30|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|0
1643111140000|2022-01-25 11:45:40|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|0
1643111230000|2022-01-25 11:47:10|18142.76|18142.76|18145.86|18145.86|18146.34|18146.34|18142.76|18142.76|0
1643111240000|2022-01-25 11:47:20|18146.34|18146.34|18146.34|18146.34|18149.44|18149.44|18146.34|18146.34|0
1643111260000|2022-01-25 11:47:40|18145.37|18145.37|18145.37|18145.37|18145.37|18145.37|18145.37|18145.37|0
1643111320000|2022-01-25 11:48:40|18142.27|18142.27|18139.18|18139.18|18142.27|18142.27|18139.18|18139.18|0
1643111380000|2022-01-25 11:49:40|18136.08|18136.08|18132.98|18132.98|18136.08|18136.08|18132.98|18132.98|0
1643111420000|2022-01-25 11:50:20|18129.89|18129.89|18129.89|18129.89|18129.89|18129.89|18129.89|18129.89|0
1643111430000|2022-01-25 11:50:30|18130.53|18130.53|18130.53|18130.53|18130.53|18130.53|18130.53|18130.53|0
1643111440000|2022-01-25 11:50:40|18127.43|18127.43|18127.43|18127.43|18127.43|18127.43|18127.43|18127.43|0
1643111450000|2022-01-25 11:50:50|18128.56|18128.56|18128.56|18128.56|18128.56|18128.56|18128.56|18128.56|0
1643111480000|2022-01-25 11:51:20|18112.47|18112.47|18112.47|18112.47|18112.47|18112.47|18112.47|18112.47|0
1643111570000|2022-01-25 11:52:50|18115.57|18115.57|18115.57|18115.57|18115.57|18115.57|18115.57|18115.57|0
1643111580000|2022-01-25 11:53:00|18112.47|18112.47|18095.98|18095.98|18112.47|18112.47|18095.98|18095.98|0
1643111590000|2022-01-25 11:53:10|18092.88|18092.88|18095.98|18095.98|18095.98|18095.98|18092.88|18092.88|0
1643111650000|2022-01-25 11:54:10|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|0
1643111660000|2022-01-25 11:54:20|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|0
1643111700000|2022-01-25 11:55:00|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|18099.07|0
1643111710000|2022-01-25 11:55:10|18096.51|18096.51|18095.87|18095.87|18096.51|18096.51|18095.87|18095.87|0
1643111720000|2022-01-25 11:55:20|18094.89|18094.89|18094.89|18094.89|18094.89|18094.89|18094.89|18094.89|0
1643111740000|2022-01-25 11:55:40|18091.79|18091.79|18091.79|18091.79|18091.79|18091.79|18091.79|18091.79|0
1643111750000|2022-01-25 11:55:50|18094.89|18094.89|18094.89|18094.89|18094.89|18094.89|18094.89|18094.89|0
1643111760000|2022-01-25 11:56:00|18092.63|18092.63|18095.73|18095.73|18095.73|18095.73|18092.63|18092.63|0
1643111770000|2022-01-25 11:56:10|18094.6|18094.6|18094.6|18094.6|18094.6|18094.6|18094.6|18094.6|0
1643111790000|2022-01-25 11:56:30|18091.5|18091.5|18091.5|18091.5|18091.5|18091.5|18091.5|18091.5|0
1643111810000|2022-01-25 11:56:50|18093.43|18093.43|18096.53|18096.53|18099.62|18099.62|18093.43|18093.43|0
1643111840000|2022-01-25 11:57:20|18099.16|18099.16|18099.54|18099.54|18099.54|18099.54|18099.16|18099.16|0
1643111930000|2022-01-25 11:58:50|18102.46|18102.46|18106.31|18106.31|18106.31|18106.31|18102.46|18102.46|0
1643111940000|2022-01-25 11:59:00|18110.16|18110.16|18113.26|18113.26|18113.26|18113.26|18110.16|18110.16|0
1643111950000|2022-01-25 11:59:10|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|18117.75|0
1643111990000|2022-01-25 11:59:50|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|0
1643112000000|2022-01-25 12:00:00|18108.46|18108.46|18105.37|18105.37|18108.46|18108.46|18105.37|18105.37|0
1643112040000|2022-01-25 12:00:40|18105.85|18105.85|18106.34|18106.34|18106.34|18106.34|18105.85|18105.85|0
1643112080000|2022-01-25 12:01:20|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1643112140000|2022-01-25 12:02:20|18110.94|18110.94|18110.94|18110.94|18110.94|18110.94|18110.94|18110.94|0
1643112170000|2022-01-25 12:02:50|18104.75|18104.75|18104.26|18104.26|18104.75|18104.75|18103.77|18103.77|0
1643112250000|2022-01-25 12:04:10|18103.29|18103.29|18106.34|18106.34|18106.34|18106.34|18103.29|18103.29|0
1643112260000|2022-01-25 12:04:20|18104.08|18104.08|18105.96|18105.96|18105.96|18105.96|18104.08|18104.08|0
1643112270000|2022-01-25 12:04:30|18104.08|18104.08|18097.4|18097.4|18104.08|18104.08|18097.4|18097.4|0
1643112280000|2022-01-25 12:04:40|18097.89|18097.89|18097.89|18097.89|18097.89|18097.89|18094.79|18094.79|0
1643112290000|2022-01-25 12:04:50|18097.25|18097.25|18097.25|18097.25|18097.25|18097.25|18097.25|18097.25|0
1643112300000|2022-01-25 12:05:00|18095.78|18095.78|18095.78|18095.78|18095.78|18095.78|18095.78|18095.78|0
1643112310000|2022-01-25 12:05:10|18098.88|18098.88|18098.73|18098.73|18099.7|18099.7|18098.24|18098.24|0
1643112320000|2022-01-25 12:05:20|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|0
1643112330000|2022-01-25 12:05:30|18095.14|18095.14|18095.14|18095.14|18095.14|18095.14|18095.14|18095.14|0
1643112400000|2022-01-25 12:06:40|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|18098.24|0
1643112450000|2022-01-25 12:07:30|18099.7|18099.7|18099.22|18099.22|18099.7|18099.7|18098.73|18098.73|0
1643112460000|2022-01-25 12:07:40|18098.73|18098.73|18098.73|18098.73|18099.22|18099.22|18098.24|18098.24|0
1643112480000|2022-01-25 12:08:00|18098.24|18098.24|18099.22|18099.22|18099.22|18099.22|18098.24|18098.24|0
1643112510000|2022-01-25 12:08:30|18102.31|18102.31|18102.31|18102.31|18102.31|18102.31|18102.31|18102.31|0
1643112520000|2022-01-25 12:08:40|18105.41|18105.41|18105.41|18105.41|18105.41|18105.41|18105.41|18105.41|0
1643112530000|2022-01-25 12:08:50|18107.36|18107.36|18105.41|18105.41|18107.36|18107.36|18105.41|18105.41|0
1643112540000|2022-01-25 12:09:00|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|0
1643112580000|2022-01-25 12:09:40|18112.58|18112.58|18115.67|18115.67|18115.67|18115.67|18112.58|18112.58|0
1643112590000|2022-01-25 12:09:50|18112.58|18112.58|18111.6|18111.6|18112.58|18112.58|18111.6|18111.6|0
1643112640000|2022-01-25 12:10:40|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|0
1643112650000|2022-01-25 12:10:50|18111.6|18111.6|18111.6|18111.6|18111.6|18111.6|18111.6|18111.6|0
1643112660000|2022-01-25 12:11:00|18114.04|18114.04|18111.94|18111.94|18114.04|18114.04|18110.65|18110.65|0
1643112670000|2022-01-25 12:11:10|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|0
1643112730000|2022-01-25 12:12:10|18117.64|18117.64|18116.8|18116.8|18118.02|18118.02|18116.8|18116.8|0
1643112740000|2022-01-25 12:12:20|18115.67|18115.67|18112.77|18112.77|18115.83|18115.83|18112.77|18112.77|0
1643112750000|2022-01-25 12:12:30|18113.26|18113.26|18113.26|18113.26|18113.26|18113.26|18113.26|18113.26|0
1643112760000|2022-01-25 12:12:40|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|0
1643112770000|2022-01-25 12:12:50|18113.98|18113.98|18107.79|18107.79|18113.98|18113.98|18107.79|18107.79|0
1643112800000|2022-01-25 12:13:20|18113.98|18113.98|18113.98|18113.98|18113.98|18113.98|18113.98|18113.98|0
1643112830000|2022-01-25 12:13:50|18113.49|18113.49|18113.01|18113.01|18113.49|18113.49|18113.01|18113.01|0
1643112880000|2022-01-25 12:14:40|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|0
1643112890000|2022-01-25 12:14:50|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|0
1643112960000|2022-01-25 12:16:00|18113.49|18113.49|18113.49|18113.49|18113.49|18113.49|18113.49|18113.49|0
1643112990000|2022-01-25 12:16:30|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|0
1643113040000|2022-01-25 12:17:20|18113.49|18113.49|18113.49|18113.49|18113.49|18113.49|18113.49|18113.49|0
1643113050000|2022-01-25 12:17:30|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|0
1643113090000|2022-01-25 12:18:10|18106.81|18106.81|18107.19|18107.19|18107.19|18107.19|18106.81|18106.81|0
1643113110000|2022-01-25 12:18:30|18104.09|18104.09|18104.09|18104.09|18104.09|18104.09|18104.09|18104.09|0
1643113170000|2022-01-25 12:19:30|18106.04|18106.04|18106.04|18106.04|18106.04|18106.04|18106.04|18106.04|0
1643113200000|2022-01-25 12:20:00|18103.12|18103.12|18099.53|18099.53|18104.09|18104.09|18099.53|18099.53|0
1643113290000|2022-01-25 12:21:30|18093.34|18093.34|18093.34|18093.34|18093.34|18093.34|18093.34|18093.34|0
1643113300000|2022-01-25 12:21:40|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|0
1643113370000|2022-01-25 12:22:50|18093.34|18093.34|18093.34|18093.34|18093.34|18093.34|18093.34|18093.34|0
1643113390000|2022-01-25 12:23:10|18096.44|18096.44|18094.55|18094.55|18096.44|18096.44|18094.55|18094.55|0
1643113410000|2022-01-25 12:23:30|18078.47|18078.47|18077.83|18077.83|18078.47|18078.47|18077.19|18077.19|0
1643113430000|2022-01-25 12:23:50|18074.73|18074.73|18074.73|18074.73|18074.73|18074.73|18074.73|18074.73|0
1643113450000|2022-01-25 12:24:10|18073.27|18073.27|18073.27|18073.27|18073.27|18073.27|18073.27|18073.27|0
1643113470000|2022-01-25 12:24:30|18072.29|18072.29|18072.29|18072.29|18072.29|18072.29|18072.29|18072.29|0
1643113480000|2022-01-25 12:24:40|18069.19|18069.19|18064.97|18064.97|18069.19|18069.19|18064.97|18064.97|0
1643113490000|2022-01-25 12:24:50|18061.87|18061.87|18059.95|18059.95|18061.87|18061.87|18059.95|18059.95|0
1643113500000|2022-01-25 12:25:00|18058.02|18058.02|18058.02|18058.02|18058.02|18058.02|18058.02|18058.02|0
1643113560000|2022-01-25 12:26:00|18054.93|18054.93|18054.93|18054.93|18054.93|18054.93|18054.93|18054.93|0
1643113570000|2022-01-25 12:26:10|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|0
1643113580000|2022-01-25 12:26:20|18055.9|18055.9|18051.83|18051.83|18055.9|18055.9|18048.73|18048.73|0
1643113590000|2022-01-25 12:26:30|18050.36|18050.36|18041.07|18041.07|18050.36|18050.36|18041.07|18041.07|0
1643113600000|2022-01-25 12:26:40|18047.27|18047.27|18047.27|18047.27|18047.27|18047.27|18047.27|18047.27|0
1643113610000|2022-01-25 12:26:50|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|0
1643113620000|2022-01-25 12:27:00|18056.56|18056.56|18060.63|18060.63|18063.73|18063.73|18056.56|18056.56|0
1643113630000|2022-01-25 12:27:10|18063.73|18063.73|18063.73|18063.73|18063.73|18063.73|18063.73|18063.73|0
1643113640000|2022-01-25 12:27:20|18064.21|18064.21|18057.05|18057.05|18064.21|18064.21|18057.05|18057.05|0
1643113650000|2022-01-25 12:27:30|18058.51|18058.51|18061.61|18061.61|18061.61|18061.61|18058.51|18058.51|0
1643113660000|2022-01-25 12:27:40|18063.11|18063.11|18062.56|18062.56|18063.11|18063.11|18062.56|18062.56|0
1643113670000|2022-01-25 12:27:50|18063.05|18063.05|18066.57|18066.57|18066.57|18066.57|18062.07|18062.07|0
1643113690000|2022-01-25 12:28:10|18067.05|18067.05|18067.05|18067.05|18067.05|18067.05|18065.59|18065.59|0
1643113700000|2022-01-25 12:28:20|18065.77|18065.77|18064.49|18064.49|18065.77|18065.77|18064.49|18064.49|0
1643113720000|2022-01-25 12:28:40|18062.54|18062.54|18063.02|18063.02|18063.02|18063.02|18062.54|18062.54|0
1643113730000|2022-01-25 12:28:50|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|0
1643113740000|2022-01-25 12:29:00|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|0
1643113800000|2022-01-25 12:30:00|18059.42|18059.42|18059.42|18059.42|18059.42|18059.42|18059.42|18059.42|0
1643113810000|2022-01-25 12:30:10|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|0
1643113850000|2022-01-25 12:30:50|18069.26|18069.26|18069.26|18069.26|18069.26|18069.26|18069.26|18069.26|0
1643113860000|2022-01-25 12:31:00|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|0
1643113920000|2022-01-25 12:32:00|18070.78|18070.78|18070.78|18070.78|18070.78|18070.78|18070.78|18070.78|0
1643113980000|2022-01-25 12:33:00|18068.83|18068.83|18068.34|18068.34|18068.83|18068.83|18068.34|18068.34|0
1643114000000|2022-01-25 12:33:20|18069.81|18069.81|18067.86|18067.86|18069.81|18069.81|18067.86|18067.86|0
1643114010000|2022-01-25 12:33:30|18067.37|18067.37|18064.27|18064.27|18067.37|18067.37|18064.27|18064.27|0
1643114030000|2022-01-25 12:33:50|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|0
1643114040000|2022-01-25 12:34:00|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|0
1643114050000|2022-01-25 12:34:10|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|0
1643114070000|2022-01-25 12:34:30|18057.59|18057.59|18050.95|18050.95|18057.59|18057.59|18050.95|18050.95|0
1643114090000|2022-01-25 12:34:50|18049.31|18049.31|18048.21|18048.21|18049.31|18049.31|18048.21|18048.21|0
1643114100000|2022-01-25 12:35:00|18051.31|18051.31|18051.95|18051.95|18051.95|18051.95|18051.31|18051.31|0
1643114110000|2022-01-25 12:35:10|18053.45|18053.45|18056.55|18056.55|18056.55|18056.55|18053.45|18053.45|0
1643114190000|2022-01-25 12:36:30|18059.65|18059.65|18058.67|18058.67|18059.65|18059.65|18058.67|18058.67|0
1643114200000|2022-01-25 12:36:40|18055.57|18055.57|18054.6|18054.6|18055.57|18055.57|18054.6|18054.6|0
1643114220000|2022-01-25 12:37:00|18057.69|18057.69|18057.69|18057.69|18057.69|18057.69|18057.69|18057.69|0
1643114230000|2022-01-25 12:37:10|18055.13|18055.13|18055.13|18055.13|18055.13|18055.13|18055.13|18055.13|0
1643114250000|2022-01-25 12:37:30|18054.64|18054.64|18054.64|18054.64|18054.64|18054.64|18054.64|18054.64|0
1643114270000|2022-01-25 12:37:50|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|18047.47|18047.47|0
1643114280000|2022-01-25 12:38:00|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|0
1643114290000|2022-01-25 12:38:10|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|0
1643114320000|2022-01-25 12:38:40|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|0
1643114350000|2022-01-25 12:39:10|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|0
1643114430000|2022-01-25 12:40:30|18061.81|18061.81|18061.81|18061.81|18061.81|18061.81|18061.81|18061.81|0
1643114460000|2022-01-25 12:41:00|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|0
1643114470000|2022-01-25 12:41:10|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|0
1643114510000|2022-01-25 12:41:50|18056.59|18056.59|18056.59|18056.59|18056.59|18056.59|18056.59|18056.59|0
1643114540000|2022-01-25 12:42:20|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|0
1643114620000|2022-01-25 12:43:40|18063.54|18063.54|18063.54|18063.54|18063.54|18063.54|18063.54|18063.54|0
1643114630000|2022-01-25 12:43:50|18066.63|18066.63|18071.09|18071.09|18071.09|18071.09|18066.63|18066.63|0
1643114640000|2022-01-25 12:44:00|18072.73|18072.73|18075.94|18075.94|18075.94|18075.94|18072.73|18072.73|0
1643114700000|2022-01-25 12:45:00|18092.03|18092.03|18092.03|18092.03|18092.03|18092.03|18092.03|18092.03|0
1643114710000|2022-01-25 12:45:10|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|0
1643114720000|2022-01-25 12:45:20|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|0
1643114760000|2022-01-25 12:46:00|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|0
1643114850000|2022-01-25 12:47:30|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|0
1643114880000|2022-01-25 12:48:00|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|0
1643114900000|2022-01-25 12:48:20|18096.84|18096.84|18096.84|18096.84|18096.84|18096.84|18096.84|18096.84|0
1643115010000|2022-01-25 12:50:10|18094.65|18094.65|18094.1|18094.1|18094.65|18094.65|18093|18093|0
1643115060000|2022-01-25 12:51:00|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|0
1643115100000|2022-01-25 12:51:40|18081.11|18081.11|18081.11|18081.11|18081.11|18081.11|18081.11|18081.11|0
1643115140000|2022-01-25 12:52:20|18082.09|18082.09|18082.09|18082.09|18082.09|18082.09|18082.09|18082.09|0
1643115190000|2022-01-25 12:53:10|18084.01|18084.01|18084.65|18084.65|18085.14|18085.14|18084.01|18084.01|0
1643115200000|2022-01-25 12:53:20|18086.58|18086.58|18086.58|18086.58|18086.58|18086.58|18086.58|18086.58|0
1643115230000|2022-01-25 12:53:50|18086.09|18086.09|18086.09|18086.09|18086.09|18086.09|18086.09|18086.09|0
1643115310000|2022-01-25 12:55:10|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|0
1643115330000|2022-01-25 12:55:30|18085.48|18085.48|18085.48|18085.48|18085.48|18085.48|18085.48|18085.48|0
1643115350000|2022-01-25 12:55:50|18082.38|18082.38|18076.19|18076.19|18082.38|18082.38|18076.19|18076.19|0
1643115360000|2022-01-25 12:56:00|18075.64|18075.64|18075.64|18075.64|18075.64|18075.64|18075.64|18075.64|0
1643115370000|2022-01-25 12:56:10|18072.55|18072.55|18072.55|18072.55|18072.55|18072.55|18072.55|18072.55|0
1643115380000|2022-01-25 12:56:20|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|0
1643115410000|2022-01-25 12:56:50|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|0
1643115430000|2022-01-25 12:57:10|18075.31|18075.31|18065.73|18065.73|18075.31|18075.31|18065.73|18065.73|0
1643115440000|2022-01-25 12:57:20|18064.98|18064.98|18058.87|18058.87|18064.98|18064.98|18058.87|18058.87|0
1643115480000|2022-01-25 12:58:00|18055.77|18055.77|18055.77|18055.77|18055.77|18055.77|18055.77|18055.77|0
1643115500000|2022-01-25 12:58:20|18051.39|18051.39|18052.03|18052.03|18052.03|18052.03|18050.75|18050.75|0
1643115510000|2022-01-25 12:58:30|18051.48|18051.48|18051.48|18051.48|18051.48|18051.48|18051.48|18051.48|0
1643115520000|2022-01-25 12:58:40|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|0
1643115530000|2022-01-25 12:58:50|18049.93|18049.93|18049.93|18049.93|18049.93|18049.93|18049.93|18049.93|0
1643115540000|2022-01-25 12:59:00|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|0
1643115550000|2022-01-25 12:59:10|18036.04|18036.04|18036.04|18036.04|18036.04|18036.04|18036.04|18036.04|0
1643115580000|2022-01-25 12:59:40|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|0
1643115610000|2022-01-25 13:00:10|18036.04|18036.04|18036.04|18036.04|18036.04|18036.04|18036.04|18036.04|0
1643115650000|2022-01-25 13:00:50|18032.94|18032.94|18032.94|18032.94|18032.94|18032.94|18032.94|18032.94|0
1643115660000|2022-01-25 13:01:00|18031.02|18031.02|18031.02|18031.02|18031.02|18031.02|18031.02|18031.02|0
1643115800000|2022-01-25 13:03:20|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|0
1643115820000|2022-01-25 13:03:40|18027.28|18027.28|18027.28|18027.28|18027.28|18027.28|18027.28|18027.28|0
1643115860000|2022-01-25 13:04:20|18024.18|18024.18|18019.51|18019.51|18024.18|18024.18|18019.51|18019.51|0
1643115890000|2022-01-25 13:04:50|18019.13|18019.13|18019.13|18019.13|18019.13|18019.13|18019.13|18019.13|0
1643115900000|2022-01-25 13:05:00|18020.64|18020.64|18020.64|18020.64|18020.64|18020.64|18020.64|18020.64|0
1643115920000|2022-01-25 13:05:20|18019.66|18019.66|18019.66|18019.66|18019.66|18019.66|18019.66|18019.66|0
1643115940000|2022-01-25 13:05:40|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|0
1643115960000|2022-01-25 13:06:00|18013.47|18013.47|18013.47|18013.47|18013.47|18013.47|18013.47|18013.47|0
1643115970000|2022-01-25 13:06:10|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|18010.37|0
1643116020000|2022-01-25 13:07:00|18004.18|18004.18|18001.08|18001.08|18004.18|18004.18|18001.08|18001.08|0
1643116030000|2022-01-25 13:07:10|17998.52|17998.52|17984.49|17984.49|17998.52|17998.52|17984.49|17984.49|0
1643116040000|2022-01-25 13:07:20|17983.94|17983.94|17983.94|17983.94|17983.94|17983.94|17983.94|17983.94|0
1643116050000|2022-01-25 13:07:30|17981.68|17981.68|17980.22|17980.22|17981.68|17981.68|17980.22|17980.22|0
1643116060000|2022-01-25 13:07:40|17977.12|17977.12|17977.12|17977.12|17977.12|17977.12|17977.12|17977.12|0
1643116090000|2022-01-25 13:08:10|17974.02|17974.02|17974.02|17974.02|17974.02|17974.02|17974.02|17974.02|0
1643116110000|2022-01-25 13:08:30|17977.12|17977.12|17977.12|17977.12|17977.12|17977.12|17977.12|17977.12|0
1643116130000|2022-01-25 13:08:50|17983.31|17983.31|17983.31|17983.31|17983.31|17983.31|17983.31|17983.31|0
1643116140000|2022-01-25 13:09:00|17980.22|17980.22|17973.91|17973.91|17980.22|17980.22|17973.91|17973.91|0
1643116160000|2022-01-25 13:09:20|17970.81|17970.81|17970.81|17970.81|17970.81|17970.81|17970.81|17970.81|0
1643116170000|2022-01-25 13:09:30|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|0
1643116190000|2022-01-25 13:09:50|17966.3|17966.3|17966.3|17966.3|17966.3|17966.3|17966.3|17966.3|0
1643116200000|2022-01-25 13:10:00|17964.04|17964.04|17962.16|17962.16|17964.04|17964.04|17962.16|17962.16|0
1643116210000|2022-01-25 13:10:10|17965.26|17965.26|17965.26|17965.26|17965.26|17965.26|17965.26|17965.26|0
1643116220000|2022-01-25 13:10:20|17962.16|17962.16|17962.16|17962.16|17962.16|17962.16|17959.06|17959.06|0
1643116260000|2022-01-25 13:11:00|17946.08|17946.08|17946.08|17946.08|17946.08|17946.08|17929.99|17929.99|0
1643116270000|2022-01-25 13:11:10|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|0
1643116280000|2022-01-25 13:11:20|17926.89|17926.89|17923.8|17923.8|17926.89|17926.89|17923.8|17923.8|0
1643116300000|2022-01-25 13:11:40|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|0
1643116310000|2022-01-25 13:11:50|17936.18|17936.18|17939.28|17939.28|17939.28|17939.28|17936.18|17936.18|0
1643116330000|2022-01-25 13:12:10|17936.18|17936.18|17936.18|17936.18|17936.18|17936.18|17936.18|17936.18|0
1643116340000|2022-01-25 13:12:20|17952.27|17952.27|17952.27|17952.27|17952.27|17952.27|17952.27|17952.27|0
1643116350000|2022-01-25 13:12:30|17949.17|17949.17|17948.08|17948.08|17949.17|17949.17|17948.08|17948.08|0
1643116390000|2022-01-25 13:13:10|17949.17|17949.17|17953.79|17953.79|17953.79|17953.79|17949.17|17949.17|0
1643116420000|2022-01-25 13:13:40|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|0
1643116430000|2022-01-25 13:13:50|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|0
1643116450000|2022-01-25 13:14:10|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|0
1643116500000|2022-01-25 13:15:00|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|0
1643116520000|2022-01-25 13:15:20|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|0
1643116540000|2022-01-25 13:15:40|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|0
1643116560000|2022-01-25 13:16:00|17943.2|17943.2|17943.2|17943.2|17943.2|17943.2|17943.2|17943.2|0
1643116580000|2022-01-25 13:16:20|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|0
1643116590000|2022-01-25 13:16:30|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|0
1643116670000|2022-01-25 13:17:50|17951.35|17951.35|17951.35|17951.35|17951.35|17951.35|17951.35|17951.35|0
1643116690000|2022-01-25 13:18:10|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|0
1643116700000|2022-01-25 13:18:20|17947.28|17947.28|17947.28|17947.28|17947.28|17947.28|17947.28|17947.28|0
1643116710000|2022-01-25 13:18:30|17946.79|17946.79|17946.79|17946.79|17946.79|17946.79|17946.79|17946.79|0
1643116720000|2022-01-25 13:18:40|17947.92|17947.92|17944.82|17944.82|17947.92|17947.92|17944.82|17944.82|0
1643116730000|2022-01-25 13:18:50|17945.31|17945.31|17939.11|17939.11|17945.31|17945.31|17939.11|17939.11|0
1643116740000|2022-01-25 13:19:00|17936.02|17936.02|17936.02|17936.02|17936.02|17936.02|17936.02|17936.02|0
1643116750000|2022-01-25 13:19:10|17939.11|17939.11|17937.34|17937.34|17941.72|17941.72|17937.34|17937.34|0
1643116760000|2022-01-25 13:19:20|17936.86|17936.86|17929.69|17929.69|17936.86|17936.86|17926.59|17926.59|0
1643116770000|2022-01-25 13:19:30|17923.49|17923.49|17928.22|17928.22|17929.69|17929.69|17923.49|17923.49|0
1643116780000|2022-01-25 13:19:40|17929.69|17929.69|17932.29|17932.29|17933.76|17933.76|17928.22|17928.22|0
1643116790000|2022-01-25 13:19:50|17931.2|17931.2|17938.52|17938.52|17938.52|17938.52|17931.2|17931.2|0
1643116800000|2022-01-25 13:20:00|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|0
1643116820000|2022-01-25 13:20:20|17934.78|17934.78|17932.86|17932.86|17934.78|17934.78|17932.86|17932.86|0
1643116830000|2022-01-25 13:20:30|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|0
1643116850000|2022-01-25 13:20:50|17940.33|17940.33|17940.33|17940.33|17940.33|17940.33|17940.33|17940.33|0
1643116860000|2022-01-25 13:21:00|17937.24|17937.24|17937.24|17937.24|17937.24|17937.24|17937.24|17937.24|0
1643116870000|2022-01-25 13:21:10|17939.8|17939.8|17939.8|17939.8|17939.8|17939.8|17939.8|17939.8|0
1643116880000|2022-01-25 13:21:20|17939.16|17939.16|17936.59|17936.59|17939.16|17939.16|17936.59|17936.59|0
1643116890000|2022-01-25 13:21:30|17935.13|17935.13|17935.13|17935.13|17935.13|17935.13|17935.13|17935.13|0
1643116950000|2022-01-25 13:22:30|17944.42|17944.42|17944.42|17944.42|17944.42|17944.42|17944.42|17944.42|0
1643116960000|2022-01-25 13:22:40|17947.52|17947.52|17947.52|17947.52|17947.52|17947.52|17947.52|17947.52|0
1643116990000|2022-01-25 13:23:10|17950.61|17950.61|17950.61|17950.61|17950.61|17950.61|17950.61|17950.61|0
1643117010000|2022-01-25 13:23:30|17951.1|17951.1|17944.91|17944.91|17951.1|17951.1|17944.91|17944.91|0
1643117020000|2022-01-25 13:23:40|17940.35|17940.35|17940.35|17940.35|17940.35|17940.35|17940.35|17940.35|0
1643117080000|2022-01-25 13:24:40|17946.54|17946.54|17946.54|17946.54|17946.54|17946.54|17946.54|17946.54|0
1643117100000|2022-01-25 13:25:00|17943.44|17943.44|17943.44|17943.44|17943.44|17943.44|17943.44|17943.44|0
1643117140000|2022-01-25 13:25:40|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|0
1643117230000|2022-01-25 13:27:10|17936.15|17936.15|17936.15|17936.15|17936.15|17936.15|17936.15|17936.15|0
1643117240000|2022-01-25 13:27:20|17934.65|17934.65|17922.72|17922.72|17934.65|17934.65|17922.72|17922.72|0
1643117270000|2022-01-25 13:27:50|17921.59|17921.59|17914.12|17914.12|17921.59|17921.59|17914.12|17914.12|0
1643117290000|2022-01-25 13:28:10|17912.83|17912.83|17901.15|17901.15|17912.83|17912.83|17901.15|17901.15|0
1643117310000|2022-01-25 13:28:30|17898.58|17898.58|17895.37|17895.37|17898.58|17898.58|17895.37|17895.37|0
1643117320000|2022-01-25 13:28:40|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|0
1643117340000|2022-01-25 13:29:00|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|0
1643117410000|2022-01-25 13:30:10|17891.3|17891.3|17878.16|17878.16|17891.3|17891.3|17878.16|17878.16|0
1643117450000|2022-01-25 13:30:50|17875.06|17875.06|17875.06|17875.06|17875.06|17875.06|17875.06|17875.06|0
1643117460000|2022-01-25 13:31:00|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|0
1643117470000|2022-01-25 13:31:10|17875.93|17875.93|17875.93|17875.93|17875.93|17875.93|17875.93|17875.93|0
1643117480000|2022-01-25 13:31:20|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|0
1643117490000|2022-01-25 13:31:30|17872.16|17872.16|17869.07|17869.07|17872.16|17872.16|17869.07|17869.07|0
1643117510000|2022-01-25 13:31:50|17874.2|17874.2|17874.84|17874.84|17874.84|17874.84|17874.2|17874.2|0
1643117560000|2022-01-25 13:32:40|17879.98|17879.98|17879.98|17879.98|17879.98|17879.98|17879.98|17879.98|0
1643117570000|2022-01-25 13:32:50|17885.75|17885.75|17882.65|17882.65|17885.75|17885.75|17879.56|17879.56|0
1643117580000|2022-01-25 13:33:00|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|0
1643117590000|2022-01-25 13:33:10|17885.26|17885.26|17885.26|17885.26|17885.26|17885.26|17885.26|17885.26|0
1643117600000|2022-01-25 13:33:20|17888.36|17888.36|17888.85|17888.85|17890.31|17890.31|17888.36|17888.36|0
1643117610000|2022-01-25 13:33:30|17885.75|17885.75|17884.77|17884.77|17885.75|17885.75|17884.77|17884.77|0
1643117660000|2022-01-25 13:34:20|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|0
1643117670000|2022-01-25 13:34:30|17887.26|17887.26|17888.01|17888.01|17888.01|17888.01|17887.26|17887.26|0
1643117690000|2022-01-25 13:34:50|17889.93|17889.93|17889.93|17889.93|17889.93|17889.93|17889.93|17889.93|0
1643117710000|2022-01-25 13:35:10|17892.13|17892.13|17892.13|17892.13|17892.13|17892.13|17892.13|17892.13|0
1643117720000|2022-01-25 13:35:20|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|0
1643117730000|2022-01-25 13:35:30|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|0
1643117770000|2022-01-25 13:36:10|17892.62|17892.62|17892.62|17892.62|17892.62|17892.62|17892.62|17892.62|0
1643117780000|2022-01-25 13:36:20|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|0
1643117790000|2022-01-25 13:36:30|17898.81|17898.81|17898.81|17898.81|17898.81|17898.81|17898.81|17898.81|0
1643117800000|2022-01-25 13:36:40|17901.91|17901.91|17901.91|17901.91|17901.91|17901.91|17901.91|17901.91|0
1643117810000|2022-01-25 13:36:50|17902.28|17902.28|17902.28|17902.28|17902.28|17902.28|17902.28|17902.28|0
1643117820000|2022-01-25 13:37:00|17903.41|17903.41|17903.41|17903.41|17903.41|17903.41|17903.41|17903.41|0
1643117850000|2022-01-25 13:37:30|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|0
1643117870000|2022-01-25 13:37:50|17903.23|17903.23|17900.03|17900.03|17903.23|17903.23|17900.03|17900.03|0
1643117890000|2022-01-25 13:38:10|17898.56|17898.56|17891.24|17891.24|17898.56|17898.56|17891.24|17891.24|0
1643117920000|2022-01-25 13:38:40|17888.14|17888.14|17888.14|17888.14|17888.14|17888.14|17888.14|17888.14|0
1643117940000|2022-01-25 13:39:00|17891.24|17891.24|17888.14|17888.14|17891.24|17891.24|17888.14|17888.14|0
1643118000000|2022-01-25 13:40:00|17881.95|17881.95|17880.49|17880.49|17881.95|17881.95|17880.49|17880.49|0
1643118020000|2022-01-25 13:40:20|17877.39|17877.39|17877.39|17877.39|17877.39|17877.39|17877.39|17877.39|0
1643118060000|2022-01-25 13:41:00|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|0
1643118110000|2022-01-25 13:41:50|17883.58|17883.58|17883.58|17883.58|17883.58|17883.58|17883.58|17883.58|0
1643118140000|2022-01-25 13:42:20|17886.68|17886.68|17886.68|17886.68|17889.78|17889.78|17886.68|17886.68|0
1643118150000|2022-01-25 13:42:30|17887.96|17887.96|17891.06|17891.06|17891.06|17891.06|17887.96|17887.96|0
1643118160000|2022-01-25 13:42:40|17894.16|17894.16|17897.25|17897.25|17900.35|17900.35|17894.16|17894.16|0
1643118180000|2022-01-25 13:43:00|17900.35|17900.35|17900.35|17900.35|17903.45|17903.45|17900.35|17900.35|0
1643118190000|2022-01-25 13:43:10|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|0
1643118200000|2022-01-25 13:43:20|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|0
1643118210000|2022-01-25 13:43:30|17897.25|17897.25|17899.13|17899.13|17899.13|17899.13|17897.25|17897.25|0
1643118220000|2022-01-25 13:43:40|17899.89|17899.89|17899.89|17899.89|17899.89|17899.89|17899.89|17899.89|0
1643118240000|2022-01-25 13:44:00|17902.98|17902.98|17912.27|17912.27|17912.27|17912.27|17902.98|17902.98|0
1643118250000|2022-01-25 13:44:10|17913.37|17913.37|17913.37|17913.37|17913.37|17913.37|17913.37|17913.37|0
1643118260000|2022-01-25 13:44:20|17919.56|17919.56|17918.47|17918.47|17920.39|17920.39|17918.47|17918.47|0
1643118270000|2022-01-25 13:44:30|17917.83|17917.83|17918.92|17918.92|17918.92|17918.92|17917.83|17917.83|0
1643118310000|2022-01-25 13:45:10|17928.21|17928.21|17928.21|17928.21|17928.21|17928.21|17928.21|17928.21|0
1643118320000|2022-01-25 13:45:20|17918.92|17918.92|17918.92|17918.92|17918.92|17918.92|17918.92|17918.92|0
1643118330000|2022-01-25 13:45:30|17915.83|17915.83|17911.61|17911.61|17915.83|17915.83|17911.61|17911.61|0
1643118360000|2022-01-25 13:46:00|17910.86|17910.86|17910.86|17910.86|17910.86|17910.86|17910.86|17910.86|0
1643118390000|2022-01-25 13:46:30|17913.96|17913.96|17913.96|17913.96|17913.96|17913.96|17913.96|17913.96|0
1643118410000|2022-01-25 13:46:50|17917.05|17917.05|17917.05|17917.05|17917.05|17917.05|17917.05|17917.05|0
1643118450000|2022-01-25 13:47:30|17914.49|17914.49|17914.49|17914.49|17914.49|17914.49|17914.49|17914.49|0
1643118470000|2022-01-25 13:47:50|17917.58|17917.58|17920.68|17920.68|17920.68|17920.68|17917.58|17917.58|0
1643118480000|2022-01-25 13:48:00|17917.58|17917.58|17933.5|17933.5|17933.5|17933.5|17914.49|17914.49|0
1643118490000|2022-01-25 13:48:10|17936.6|17936.6|17942.79|17942.79|17942.79|17942.79|17936.6|17936.6|0
1643118510000|2022-01-25 13:48:30|17945.89|17945.89|17948.98|17948.98|17948.98|17948.98|17945.89|17945.89|0
1643118520000|2022-01-25 13:48:40|17952.08|17952.08|17948.98|17948.98|17952.08|17952.08|17942.79|17942.79|0
1643118530000|2022-01-25 13:48:50|17945.89|17945.89|17948.98|17948.98|17948.98|17948.98|17945.89|17945.89|0
1643118540000|2022-01-25 13:49:00|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|0
1643118550000|2022-01-25 13:49:10|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|0
1643118560000|2022-01-25 13:49:20|17952.83|17952.83|17952.83|17952.83|17955.93|17955.93|17952.83|17952.83|0
1643118580000|2022-01-25 13:49:40|17949.74|17949.74|17949.74|17949.74|17952.83|17952.83|17946.64|17946.64|0
1643118590000|2022-01-25 13:49:50|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|0
1643118600000|2022-01-25 13:50:00|17955.93|17955.93|17949.74|17949.74|17955.93|17955.93|17949.74|17949.74|0
1643118640000|2022-01-25 13:50:40|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|0
1643118660000|2022-01-25 13:51:00|17953.21|17953.21|17953.21|17953.21|17953.21|17953.21|17953.21|17953.21|0
1643118680000|2022-01-25 13:51:20|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|0
1643118700000|2022-01-25 13:51:40|17947.02|17947.02|17947.02|17947.02|17947.02|17947.02|17947.02|17947.02|0
1643118720000|2022-01-25 13:52:00|17946.47|17946.47|17946.47|17946.47|17946.47|17946.47|17946.47|17946.47|0
1643118730000|2022-01-25 13:52:10|17943.37|17943.37|17943.37|17943.37|17943.37|17943.37|17943.37|17943.37|0
1643118760000|2022-01-25 13:52:40|17940.27|17940.27|17943.37|17943.37|17943.37|17943.37|17940.27|17940.27|0
1643118790000|2022-01-25 13:53:10|17944.35|17944.35|17944.35|17944.35|17944.35|17944.35|17944.35|17944.35|0
1643118810000|2022-01-25 13:53:30|17946.27|17946.27|17946.27|17946.27|17946.27|17946.27|17946.27|17946.27|0
1643118820000|2022-01-25 13:53:40|17949.37|17949.37|17949.37|17949.37|17949.37|17949.37|17949.37|17949.37|0
1643118830000|2022-01-25 13:53:50|17955.56|17955.56|17955.56|17955.56|17955.56|17955.56|17952.46|17952.46|0
1643118840000|2022-01-25 13:54:00|17952.46|17952.46|17952.46|17952.46|17952.46|17952.46|17952.46|17952.46|0
1643118850000|2022-01-25 13:54:10|17955.56|17955.56|17955.56|17955.56|17955.56|17955.56|17955.56|17955.56|0
1643118860000|2022-01-25 13:54:20|17958.66|17958.66|17958.66|17958.66|17958.66|17958.66|17958.66|17958.66|0
1643118870000|2022-01-25 13:54:30|17974.74|17974.74|17974.74|17974.74|17974.74|17974.74|17974.74|17974.74|0
1643118880000|2022-01-25 13:54:40|17968.55|17968.55|17968.55|17968.55|17968.55|17968.55|17968.55|17968.55|0
1643118900000|2022-01-25 13:55:00|17969.1|17969.1|17969.1|17969.1|17969.1|17969.1|17969.1|17969.1|0
1643118910000|2022-01-25 13:55:10|17970.23|17970.23|17967.13|17967.13|17970.23|17970.23|17967.13|17967.13|0
1643118920000|2022-01-25 13:55:20|17970.23|17970.23|17970.23|17970.23|17970.23|17970.23|17970.23|17970.23|0
1643118980000|2022-01-25 13:56:20|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|0
1643119010000|2022-01-25 13:56:50|17976.71|17976.71|17976.71|17976.71|17976.71|17976.71|17976.71|17976.71|0
1643119020000|2022-01-25 13:57:00|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|0
1643119030000|2022-01-25 13:57:10|17979.39|17979.39|17979.39|17979.39|17979.39|17979.39|17979.39|17979.39|0
1643119040000|2022-01-25 13:57:20|17980.37|17980.37|17980.37|17980.37|17980.37|17980.37|17980.37|17980.37|0
1643119050000|2022-01-25 13:57:30|17977.27|17977.27|17980.37|17980.37|17980.37|17980.37|17977.27|17977.27|0
1643119070000|2022-01-25 13:57:50|17983.46|17983.46|17983.46|17983.46|17983.46|17983.46|17983.46|17983.46|0
1643119080000|2022-01-25 13:58:00|17986.56|17986.56|17986.56|17986.56|17986.56|17986.56|17986.56|17986.56|0
1643119100000|2022-01-25 13:58:20|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|0
1643119110000|2022-01-25 13:58:30|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|0
1643119160000|2022-01-25 13:59:20|17994.68|17994.68|18003.97|18003.97|18003.97|18003.97|17994.68|17994.68|0
1643119200000|2022-01-25 14:00:00|17997.77|17997.77|17997.77|17997.77|17997.77|17997.77|17997.77|17997.77|0
1643119210000|2022-01-25 14:00:10|17997.02|17997.02|17997.77|17997.77|17997.77|17997.77|17997.02|17997.02|0
1643119220000|2022-01-25 14:00:20|17995.21|17995.21|17997.02|17997.02|17997.02|17997.02|17993.92|17993.92|0
1643119250000|2022-01-25 14:00:50|17990.83|17990.83|17990.83|17990.83|17990.83|17990.83|17990.83|17990.83|0
1643119280000|2022-01-25 14:01:20|17987.73|17987.73|17987.73|17987.73|17987.73|17987.73|17987.73|17987.73|0
1643119350000|2022-01-25 14:02:30|17990.83|17990.83|17990.83|17990.83|17990.83|17990.83|17990.83|17990.83|0
1643119360000|2022-01-25 14:02:40|17990.28|17990.28|17990.28|17990.28|17990.28|17990.28|17990.28|17990.28|0
1643119440000|2022-01-25 14:04:00|17991.25|17991.25|17991.25|17991.25|17991.25|17991.25|17991.25|17991.25|0
1643119470000|2022-01-25 14:04:30|17993.45|17993.45|17993.45|17993.45|17993.45|17993.45|17993.45|17993.45|0
1643119510000|2022-01-25 14:05:10|17990.35|17990.35|17989.22|17989.22|17990.35|17990.35|17989.22|17989.22|0
1643119520000|2022-01-25 14:05:20|17988.67|17988.67|17990.14|17990.14|17990.14|17990.14|17988.67|17988.67|0
1643119530000|2022-01-25 14:05:30|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|0
1643119590000|2022-01-25 14:06:30|17996.82|17996.82|17996.82|17996.82|17996.82|17996.82|17996.33|17996.33|0
1643119600000|2022-01-25 14:06:40|17995.84|17995.84|17995.84|17995.84|17995.84|17995.84|17995.84|17995.84|0
1643119630000|2022-01-25 14:07:10|17995.36|17995.36|17994.81|17994.81|17995.36|17995.36|17994.81|17994.81|0
1643119720000|2022-01-25 14:08:40|17993.68|17993.68|17989.45|17989.45|17993.68|17993.68|17989.45|17989.45|0
1643119740000|2022-01-25 14:09:00|17992.02|17992.02|17992.02|17992.02|17992.02|17992.02|17992.02|17992.02|0
1643119750000|2022-01-25 14:09:10|17988.17|17988.17|17988.17|17988.17|17988.17|17988.17|17988.17|17988.17|0
1643119790000|2022-01-25 14:09:50|18020.34|18020.34|18020.34|18020.34|18020.34|18020.34|18020.34|18020.34|0
1643119820000|2022-01-25 14:10:20|18017.24|18017.24|18020.53|18020.53|18020.53|18020.53|18017.24|18017.24|0
1643119850000|2022-01-25 14:10:50|18017.44|18017.44|18017.44|18017.44|18017.44|18017.44|18017.44|18017.44|0
1643119870000|2022-01-25 14:11:10|18013.67|18013.67|18012.55|18012.55|18013.67|18013.67|18012.55|18012.55|0
1643119890000|2022-01-25 14:11:30|18009.45|18009.45|18014.67|18014.67|18015.64|18015.64|18009.45|18009.45|0
1643119900000|2022-01-25 14:11:40|18013.57|18013.57|18013.57|18013.57|18013.57|18013.57|18013.57|18013.57|0
1643119930000|2022-01-25 14:12:10|18007.38|18007.38|18004.28|18004.28|18007.38|18007.38|18004.28|18004.28|0
1643119950000|2022-01-25 14:12:30|17988.19|17988.19|17972.11|17972.11|17988.19|17988.19|17972.11|17972.11|0
1643119970000|2022-01-25 14:12:50|17971.01|17971.01|17970.26|17970.26|17971.01|17971.01|17970.26|17970.26|0
1643120000000|2022-01-25 14:13:20|17969.77|17969.77|17969.28|17969.28|17969.77|17969.77|17969.28|17969.28|0
1643120010000|2022-01-25 14:13:30|17975.48|17975.48|17975.48|17975.48|17975.48|17975.48|17975.48|17975.48|0
1643120030000|2022-01-25 14:13:50|17972.38|17972.38|17969.81|17969.81|17972.38|17972.38|17969.81|17969.81|0
1643120050000|2022-01-25 14:14:10|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|0
1643120090000|2022-01-25 14:14:50|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|0
1643120120000|2022-01-25 14:15:20|17971.74|17971.74|17971.74|17971.74|17971.74|17971.74|17971.74|17971.74|0
1643120130000|2022-01-25 14:15:30|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|0
1643120150000|2022-01-25 14:15:50|17969.32|17969.32|17969.32|17969.32|17969.32|17969.32|17969.32|17969.32|0
1643120160000|2022-01-25 14:16:00|17968.78|17968.78|17968.78|17968.78|17968.78|17968.78|17968.78|17968.78|0
1643120170000|2022-01-25 14:16:10|17978.07|17978.07|17978.07|17978.07|17978.07|17978.07|17978.07|17978.07|0
1643120230000|2022-01-25 14:17:10|17976.42|17976.42|17976.42|17976.42|17976.42|17976.42|17976.42|17976.42|0
1643120250000|2022-01-25 14:17:30|17976.97|17976.97|17976.97|17976.97|17976.97|17976.97|17976.97|17976.97|0
1643120260000|2022-01-25 14:17:40|17978.47|17978.47|17986.59|17986.59|17986.59|17986.59|17978.47|17978.47|0
1643120330000|2022-01-25 14:18:50|17985.62|17985.62|17985.62|17985.62|17986.1|17986.1|17985.62|17985.62|0
1643120340000|2022-01-25 14:19:00|17986.9|17986.9|17987.65|17987.65|17987.65|17987.65|17986.9|17986.9|0
1643120350000|2022-01-25 14:19:10|17988.4|17988.4|17988.4|17988.4|17988.4|17988.4|17988.4|17988.4|0
1643120380000|2022-01-25 14:19:40|17987.28|17987.28|17987.28|17987.28|17987.28|17987.28|17987.28|17987.28|0
1643120420000|2022-01-25 14:20:20|17984.07|17984.07|17984.07|17984.07|17984.07|17984.07|17984.07|17984.07|0
1643120430000|2022-01-25 14:20:30|17990.26|17990.26|17990.26|17990.26|17990.26|17990.26|17990.26|17990.26|0
1643120440000|2022-01-25 14:20:40|17992.21|17992.21|17993.34|17993.34|17993.34|17993.34|17992.21|17992.21|0
1643120460000|2022-01-25 14:21:00|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|0
1643120470000|2022-01-25 14:21:10|18000.66|18000.66|18000.66|18000.66|18000.66|18000.66|18000.66|18000.66|0
1643120520000|2022-01-25 14:22:00|18003.76|18003.76|18003.76|18003.76|18003.76|18003.76|18003.76|18003.76|0
1643120540000|2022-01-25 14:22:20|18003.21|18003.21|18003.21|18003.21|18003.21|18003.21|18003.21|18003.21|0
1643120550000|2022-01-25 14:22:30|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|0
1643120560000|2022-01-25 14:22:40|17998.99|17998.99|17996.32|17996.32|17999.96|17999.96|17996.32|17996.32|0
1643120570000|2022-01-25 14:22:50|17995.77|17995.77|17995.77|17995.77|17995.77|17995.77|17995.77|17995.77|0
1643120620000|2022-01-25 14:23:40|17994.67|17994.67|17988.63|17988.63|17994.67|17994.67|17988.63|17988.63|0
1643120630000|2022-01-25 14:23:50|17988.26|17988.26|17988.26|17988.26|17988.26|17988.26|17988.26|17988.26|0
1643120680000|2022-01-25 14:24:40|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|0
1643120700000|2022-01-25 14:25:00|17988.26|17988.26|17988.37|17988.37|17989.83|17989.83|17987.88|17987.88|0
1643120710000|2022-01-25 14:25:10|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|0
1643120760000|2022-01-25 14:26:00|17987.5|17987.5|17987.5|17987.5|17987.5|17987.5|17987.5|17987.5|0
1643120820000|2022-01-25 14:27:00|17987.02|17987.02|17987.02|17987.02|17987.02|17987.02|17987.02|17987.02|0
1643120830000|2022-01-25 14:27:10|17986.04|17986.04|17986.04|17986.04|17986.04|17986.04|17986.04|17986.04|0
1643120840000|2022-01-25 14:27:20|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|0
1643120870000|2022-01-25 14:27:50|17982.3|17982.3|17982.3|17982.3|17982.3|17982.3|17982.3|17982.3|0
1643120910000|2022-01-25 14:28:30|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|0
1643120930000|2022-01-25 14:28:50|17987.32|17987.32|17988.61|17988.61|17988.61|17988.61|17987.32|17987.32|0
1643120940000|2022-01-25 14:29:00|17991.62|17991.62|17991.62|17991.62|17991.62|17991.62|17991.62|17991.62|0
1643120960000|2022-01-25 14:29:20|17975.53|17975.53|17975.53|17975.53|17975.53|17975.53|17975.53|17975.53|0
1643120970000|2022-01-25 14:29:30|17975.91|17975.91|17982.1|17982.1|17982.1|17982.1|17975.91|17975.91|0
1643121000000|2022-01-25 14:30:00|17981.35|17981.35|17981.35|17981.35|17981.35|17981.35|17981.35|17981.35|0
1643121010000|2022-01-25 14:30:10|17978.25|17978.25|17975.04|17975.04|17978.25|17978.25|17975.04|17975.04|0
1643121050000|2022-01-25 14:30:50|17975.59|17975.59|17976.69|17976.69|17976.69|17976.69|17975.59|17975.59|0
1643121060000|2022-01-25 14:31:00|17979.79|17979.79|17980.27|17980.27|17980.27|17980.27|17979.79|17979.79|0
1643121070000|2022-01-25 14:31:10|17980.76|17980.76|17979.48|17979.48|17980.76|17980.76|17978.84|17978.84|0
1643121080000|2022-01-25 14:31:20|18007.42|18007.42|18007.42|18007.42|18007.42|18007.42|18007.42|18007.42|0
1643121090000|2022-01-25 14:31:30|18010.43|18010.43|18010.43|18010.43|18010.43|18010.43|18010.43|18010.43|0
1643121100000|2022-01-25 14:31:40|18013.52|18013.52|18010.43|18010.43|18013.52|18013.52|18010.43|18010.43|0
1643121110000|2022-01-25 14:31:50|18007.33|18007.33|17988.7|17988.7|18007.33|18007.33|17988.7|17988.7|0
1643121120000|2022-01-25 14:32:00|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|0
1643121130000|2022-01-25 14:32:10|17988.7|17988.7|17990.53|17990.53|17990.53|17990.53|17988.7|17988.7|0
1643121140000|2022-01-25 14:32:20|17992.41|17992.41|17991.62|17991.62|17992.41|17992.41|17990.64|17990.64|0
1643121160000|2022-01-25 14:32:40|17975.53|17975.53|17974.98|17974.98|17975.53|17975.53|17974.98|17974.98|0
1643121170000|2022-01-25 14:32:50|17974.43|17974.43|17968.44|17968.44|17974.43|17974.43|17968.44|17968.44|0
1643121180000|2022-01-25 14:33:00|17964.36|17964.36|17961.27|17961.27|17964.36|17964.36|17961.27|17961.27|0
1643121190000|2022-01-25 14:33:10|17939.94|17939.94|17946.13|17946.13|17946.13|17946.13|17939.94|17939.94|0
1643121200000|2022-01-25 14:33:20|17947.23|17947.23|17947.78|17947.78|17947.78|17947.78|17947.23|17947.23|0
1643121230000|2022-01-25 14:33:50|17950.22|17950.22|17950.22|17950.22|17950.22|17950.22|17950.22|17950.22|0
1643121240000|2022-01-25 14:34:00|17962.6|17962.6|17963.09|17963.09|17965.7|17965.7|17962.6|17962.6|0
1643121250000|2022-01-25 14:34:10|17962.6|17962.6|17959.02|17959.02|17962.6|17962.6|17959.02|17959.02|0
1643121270000|2022-01-25 14:34:30|17955.92|17955.92|17959.02|17959.02|17959.02|17959.02|17955.92|17955.92|0
1643121280000|2022-01-25 14:34:40|17962.23|17962.23|17962.23|17962.23|17962.23|17962.23|17962.23|17962.23|0
1643121320000|2022-01-25 14:35:20|17965.32|17965.32|17962.76|17962.76|17965.32|17965.32|17962.76|17962.76|0
1643121330000|2022-01-25 14:35:30|17961.25|17961.25|17960.5|17960.5|17961.25|17961.25|17960.5|17960.5|0
1643121350000|2022-01-25 14:35:50|17959.33|17959.33|17959.33|17959.33|17959.33|17959.33|17959.33|17959.33|0
1643121360000|2022-01-25 14:36:00|17960.79|17960.79|17966.98|17966.98|17966.98|17966.98|17960.79|17960.79|0
1643121370000|2022-01-25 14:36:10|17970.08|17970.08|17971.96|17971.96|17971.96|17971.96|17970.08|17970.08|0
1643121380000|2022-01-25 14:36:20|17968.86|17968.86|17971.96|17971.96|17971.96|17971.96|17968.86|17968.86|0
1643121400000|2022-01-25 14:36:40|17971.58|17971.58|17971.21|17971.21|17971.58|17971.58|17971.21|17971.21|0
1643121410000|2022-01-25 14:36:50|17972.18|17972.18|17972.18|17972.18|17972.18|17972.18|17972.18|17972.18|0
1643121420000|2022-01-25 14:37:00|17975.28|17975.28|17979.13|17979.13|17979.13|17979.13|17975.28|17975.28|0
1643121430000|2022-01-25 14:37:10|17980.23|17980.23|17980.23|17980.23|17980.23|17980.23|17980.23|17980.23|0
1643121440000|2022-01-25 14:37:20|17983.24|17983.24|17996.75|17996.75|17996.75|17996.75|17983.24|17983.24|0
1643121460000|2022-01-25 14:37:40|17999.85|17999.85|17999.85|17999.85|17999.85|17999.85|17999.85|17999.85|0
1643121490000|2022-01-25 14:38:10|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|0
1643121500000|2022-01-25 14:38:20|18000.71|18000.71|17988.3|17988.3|18000.71|18000.71|17988.3|17988.3|0
1643121510000|2022-01-25 14:38:30|17985.21|17985.21|17980.99|17980.99|17985.21|17985.21|17980.99|17980.99|0
1643121520000|2022-01-25 14:38:40|17987.19|17987.19|17987.19|17987.19|17987.19|17987.19|17987.19|17987.19|0
1643121530000|2022-01-25 14:38:50|17982.81|17982.81|17979.69|17979.69|17982.81|17982.81|17979.69|17979.69|0
1643121540000|2022-01-25 14:39:00|17979.04|17979.04|17962.96|17962.96|17979.04|17979.04|17962.96|17962.96|0
1643121550000|2022-01-25 14:39:10|17961.49|17961.49|17961.49|17961.49|17961.49|17961.49|17961.49|17961.49|0
1643121560000|2022-01-25 14:39:20|17962.47|17962.47|17960.55|17960.55|17962.47|17962.47|17960.55|17960.55|0
1643121570000|2022-01-25 14:39:30|17959.45|17959.45|17959.45|17959.45|17959.45|17959.45|17959.45|17959.45|0
1643121610000|2022-01-25 14:40:10|17956.35|17956.35|17959.45|17959.45|17962.54|17962.54|17956.35|17956.35|0
1643121620000|2022-01-25 14:40:20|17961.4|17961.4|17961.4|17961.4|17961.4|17961.4|17961.4|17961.4|0
1643121630000|2022-01-25 14:40:30|17958.3|17958.3|17957.97|17957.97|17958.61|17958.61|17957.33|17957.33|0
1643121640000|2022-01-25 14:40:40|17956.46|17956.46|17956.46|17956.46|17956.46|17956.46|17956.46|17956.46|0
1643121650000|2022-01-25 14:40:50|17950.27|17950.27|17949.72|17949.72|17950.27|17950.27|17949.72|17949.72|0
1643121670000|2022-01-25 14:41:10|17947.77|17947.77|17948.75|17948.75|17948.75|17948.75|17947.77|17947.77|0
1643121680000|2022-01-25 14:41:20|17946.18|17946.18|17936.34|17936.34|17946.18|17946.18|17936.34|17936.34|0
1643121700000|2022-01-25 14:41:40|17939.44|17939.44|17938.8|17938.8|17939.44|17939.44|17938.8|17938.8|0
1643121710000|2022-01-25 14:41:50|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|0
1643121720000|2022-01-25 14:42:00|17951.78|17951.78|17950.32|17950.32|17951.78|17951.78|17950.32|17950.32|0
1643121730000|2022-01-25 14:42:10|17953.42|17953.42|17953.42|17953.42|17953.42|17953.42|17950.32|17950.32|0
1643121740000|2022-01-25 14:42:20|17956.51|17956.51|17956.51|17956.51|17956.51|17956.51|17956.51|17956.51|0
1643121750000|2022-01-25 14:42:30|17959.61|17959.61|17959.61|17959.61|17959.61|17959.61|17959.61|17959.61|0
1643121760000|2022-01-25 14:42:40|17956.51|17956.51|17956.51|17956.51|17956.51|17956.51|17956.51|17956.51|0
1643121770000|2022-01-25 14:42:50|17955.54|17955.54|17955.54|17955.54|17955.54|17955.54|17955.54|17955.54|0
1643121780000|2022-01-25 14:43:00|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|0
1643121790000|2022-01-25 14:43:10|17962.37|17962.37|17962.37|17962.37|17962.37|17962.37|17962.37|17962.37|0
1643121800000|2022-01-25 14:43:20|17961.95|17961.95|17961.95|17961.95|17961.95|17961.95|17961.95|17961.95|0
1643121810000|2022-01-25 14:43:30|17965.04|17965.04|17965.04|17965.04|17965.04|17965.04|17965.04|17965.04|0
1643121820000|2022-01-25 14:43:40|17968.14|17968.14|17971.61|17971.61|17971.61|17971.61|17968.14|17968.14|0
1643121860000|2022-01-25 14:44:20|17973.54|17973.54|17973.54|17973.54|17973.54|17973.54|17973.54|17973.54|0
1643121890000|2022-01-25 14:44:50|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|0
1643121900000|2022-01-25 14:45:00|17972.28|17972.28|17970.36|17970.36|17972.28|17972.28|17970.36|17970.36|0
1643121910000|2022-01-25 14:45:10|17969.38|17969.38|17969.38|17969.38|17969.38|17969.38|17968.89|17968.89|0
1643121920000|2022-01-25 14:45:20|17972.48|17972.48|17972.48|17972.48|17972.48|17972.48|17972.48|17972.48|0
1643121930000|2022-01-25 14:45:30|17975.57|17975.57|17971.99|17971.99|17975.57|17975.57|17971.99|17971.99|0
1643121940000|2022-01-25 14:45:40|17970.89|17970.89|17986.75|17986.75|17989.54|17989.54|17970.89|17970.89|0
1643121950000|2022-01-25 14:45:50|17987.88|17987.88|18003.97|18003.97|18003.97|18003.97|17987.88|17987.88|0
1643121970000|2022-01-25 14:46:10|18004.46|18004.46|18004.46|18004.46|18004.46|18004.46|18004.46|18004.46|0
1643121980000|2022-01-25 14:46:20|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|0
1643121990000|2022-01-25 14:46:30|18004.72|18004.72|18004.72|18004.72|18004.72|18004.72|18004.72|18004.72|0
1643122000000|2022-01-25 14:46:40|17988.64|17988.64|17988.64|17988.64|17988.64|17988.64|17988.64|17988.64|0
1643122010000|2022-01-25 14:46:50|17998.15|17998.15|17998.15|17998.15|17998.15|17998.15|17998.15|17998.15|0
1643122020000|2022-01-25 14:47:00|17999.28|17999.28|17999.77|17999.77|18000.25|18000.25|17999.28|17999.28|0
1643122030000|2022-01-25 14:47:10|17998.79|17998.79|17998.79|17998.79|17998.79|17998.79|17998.79|17998.79|0
1643122040000|2022-01-25 14:47:20|18000.23|18000.23|18012.25|18012.25|18012.25|18012.25|18000.23|18000.23|0
1643122050000|2022-01-25 14:47:30|18011.15|18011.15|18017.03|18017.03|18017.03|18017.03|18010.83|18010.83|0
1643122060000|2022-01-25 14:47:40|18016.27|18016.27|18046.98|18046.98|18048.44|18048.44|18016.27|18016.27|0
1643122070000|2022-01-25 14:47:50|18030.89|18030.89|18030.89|18030.89|18030.89|18030.89|18030.89|18030.89|0
1643122080000|2022-01-25 14:48:00|18032.36|18032.36|18030.89|18030.89|18033.33|18033.33|18030.89|18030.89|0
1643122090000|2022-01-25 14:48:10|18032.85|18032.85|18048.93|18048.93|18048.93|18048.93|18032.36|18032.36|0
1643122100000|2022-01-25 14:48:20|18052.03|18052.03|18054.44|18054.44|18054.44|18054.44|18052.03|18052.03|0
1643122110000|2022-01-25 14:48:30|18057.54|18057.54|18055.39|18055.39|18061.58|18061.58|18055.39|18055.39|0
1643122120000|2022-01-25 14:48:40|18061.58|18061.58|18068.32|18068.32|18070.89|18070.89|18056.56|18056.56|0
1643122130000|2022-01-25 14:48:50|18084.4|18084.4|18084.4|18084.4|18084.4|18084.4|18084.4|18084.4|0
1643122140000|2022-01-25 14:49:00|18087.5|18087.5|18084.57|18084.57|18087.5|18087.5|18084.08|18084.08|0
1643122150000|2022-01-25 14:49:10|18100.66|18100.66|18101.63|18101.63|18101.63|18101.63|18099.22|18099.22|0
1643122160000|2022-01-25 14:49:20|18102.92|18102.92|18101.94|18101.94|18102.92|18102.92|18101.3|18101.3|0
1643122170000|2022-01-25 14:49:30|18100.02|18100.02|18096.92|18096.92|18101.94|18101.94|18096.92|18096.92|0
1643122180000|2022-01-25 14:49:40|18096.43|18096.43|18096.43|18096.43|18096.43|18096.43|18096.43|18096.43|0
1643122190000|2022-01-25 14:49:50|18097.07|18097.07|18097.56|18097.56|18099.07|18099.07|18096.43|18096.43|0
1643122210000|2022-01-25 14:50:10|18081.48|18081.48|18081.48|18081.48|18081.48|18081.48|18080.01|18080.01|0
1643122220000|2022-01-25 14:50:20|18081.1|18081.1|18083.02|18083.02|18083.02|18083.02|18081.1|18081.1|0
1643122230000|2022-01-25 14:50:30|18081.56|18081.56|18089.66|18089.66|18090.15|18090.15|18081.56|18081.56|0
1643122240000|2022-01-25 14:50:40|18089.18|18089.18|18098.8|18098.8|18099.44|18099.44|18089.18|18089.18|0
1643122260000|2022-01-25 14:51:00|18099.78|18099.78|18095.21|18095.21|18099.78|18099.78|18095.21|18095.21|0
1643122270000|2022-01-25 14:51:10|18096.19|18096.19|18096.85|18096.85|18099.29|18099.29|18096.19|18096.19|0
1643122290000|2022-01-25 14:51:30|18098.13|18098.13|18101.98|18101.98|18101.98|18101.98|18098.13|18098.13|0
1643122300000|2022-01-25 14:51:40|18095.79|18095.79|18095.79|18095.79|18095.79|18095.79|18095.79|18095.79|0
1643122310000|2022-01-25 14:51:50|18098.35|18098.35|18109.05|18109.05|18109.05|18109.05|18098.35|18098.35|0
1643122320000|2022-01-25 14:52:00|18109.54|18109.54|18130.8|18130.8|18132.73|18132.73|18109.54|18109.54|0
1643122330000|2022-01-25 14:52:10|18124.61|18124.61|18122.72|18122.72|18124.61|18124.61|18118.34|18118.34|0
1643122340000|2022-01-25 14:52:20|18121.75|18121.75|18122.72|18122.72|18122.72|18122.72|18121.75|18121.75|0
1643122350000|2022-01-25 14:52:30|18122.24|18122.24|18120.12|18120.12|18123.21|18123.21|18120.12|18120.12|0
1643122360000|2022-01-25 14:52:40|18120.6|18120.6|18118.65|18118.65|18120.6|18120.6|18118.65|18118.65|0
1643122370000|2022-01-25 14:52:50|18120.12|18120.12|18119.36|18119.36|18120.12|18120.12|18119.36|18119.36|0
1643122380000|2022-01-25 14:53:00|18116.16|18116.16|18108.44|18108.44|18116.58|18116.58|18108.44|18108.44|0
1643122390000|2022-01-25 14:53:10|18106.49|18106.49|18107.9|18107.9|18112.29|18112.29|18106.49|18106.49|0
1643122400000|2022-01-25 14:53:20|18110.34|18110.34|18108.38|18108.38|18110.82|18110.82|18107.41|18107.41|0
1643122410000|2022-01-25 14:53:30|18124.47|18124.47|18130.73|18130.73|18130.73|18130.73|18124.47|18124.47|0
1643122430000|2022-01-25 14:53:50|18135.86|18135.86|18144.09|18144.09|18144.09|18144.09|18135.86|18135.86|0
1643122440000|2022-01-25 14:54:00|18142.81|18142.81|18134.09|18134.09|18142.81|18142.81|18134.09|18134.09|0
1643122450000|2022-01-25 14:54:10|18136.53|18136.53|18141|18141|18143.62|18143.62|18135.56|18135.56|0
1643122460000|2022-01-25 14:54:20|18157.08|18157.08|18141.36|18141.36|18157.08|18157.08|18136.62|18136.62|0
1643122470000|2022-01-25 14:54:30|18138.79|18138.79|18126.41|18126.41|18138.79|18138.79|18126.41|18126.41|0
1643122480000|2022-01-25 14:54:40|18127.38|18127.38|18125.4|18125.4|18129.95|18129.95|18125.4|18125.4|0
1643122490000|2022-01-25 14:54:50|18129.31|18129.31|18124.76|18124.76|18131.23|18131.23|18124.76|18124.76|0
1643122500000|2022-01-25 14:55:00|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|0
1643122510000|2022-01-25 14:55:10|18124.76|18124.76|18140.79|18140.79|18140.79|18140.79|18124.76|18124.76|0
1643122520000|2022-01-25 14:55:20|18139.81|18139.81|18138.07|18138.07|18141.27|18141.27|18138.07|18138.07|0
1643122530000|2022-01-25 14:55:30|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|0
1643122540000|2022-01-25 14:55:40|18138.24|18138.24|18140.08|18140.08|18140.08|18140.08|18138.24|18138.24|0
1643122550000|2022-01-25 14:55:50|18143.17|18143.17|18145.58|18145.58|18145.58|18145.58|18143.17|18143.17|0
1643122560000|2022-01-25 14:56:00|18142.49|18142.49|18140.54|18140.54|18142.49|18142.49|18140.54|18140.54|0
1643122580000|2022-01-25 14:56:20|18142.98|18142.98|18140.63|18140.63|18143.07|18143.07|18136.2|18136.2|0
1643122590000|2022-01-25 14:56:30|18136.14|18136.14|18137.11|18137.11|18137.11|18137.11|18136.14|18136.14|0
1643122610000|2022-01-25 14:56:50|18138.21|18138.21|18138.21|18138.21|18138.21|18138.21|18138.21|18138.21|0
1643122620000|2022-01-25 14:57:00|18137.46|18137.46|18136.97|18136.97|18137.95|18137.95|18136.97|18136.97|0
1643122630000|2022-01-25 14:57:10|18143.16|18143.16|18158.52|18158.52|18160.47|18160.47|18143.16|18143.16|0
1643122640000|2022-01-25 14:57:20|18158.03|18158.03|18157.06|18157.06|18159.98|18159.98|18157.06|18157.06|0
1643122660000|2022-01-25 14:57:40|18160.96|18160.96|18159.98|18159.98|18160.96|18160.96|18158.03|18158.03|0
1643122670000|2022-01-25 14:57:50|18157.54|18157.54|18157.54|18157.54|18159.01|18159.01|18157.54|18157.54|0
1643122680000|2022-01-25 14:58:00|18159.47|18159.47|18159.96|18159.96|18161.42|18161.42|18159.47|18159.47|0
1643122690000|2022-01-25 14:58:10|18161.84|18161.84|18162.48|18162.48|18162.97|18162.97|18161.84|18161.84|0
1643122700000|2022-01-25 14:58:20|18178.56|18178.56|18162.48|18162.48|18178.56|18178.56|18162.48|18162.48|0
1643122710000|2022-01-25 14:58:30|18163.12|18163.12|18158.94|18158.94|18165.07|18165.07|18158.94|18158.94|0
1643122720000|2022-01-25 14:58:40|18159.42|18159.42|18158.67|18158.67|18159.42|18159.42|18158.67|18158.67|0
1643122730000|2022-01-25 14:58:50|18159.65|18159.65|18153.98|18153.98|18159.65|18159.65|18151.42|18151.42|0
1643122740000|2022-01-25 14:59:00|18153.01|18153.01|18169.03|18169.03|18169.03|18169.03|18152.46|18152.46|0
1643122750000|2022-01-25 14:59:10|18152.95|18152.95|18169.03|18169.03|18169.03|18169.03|18152.95|18152.95|0
1643122770000|2022-01-25 14:59:30|18171.47|18171.47|18168.06|18168.06|18171.47|18171.47|18168.06|18168.06|0
1643122780000|2022-01-25 14:59:40|18167.57|18167.57|18167.57|18167.57|18169.52|18169.52|18167.57|18167.57|0
1643122790000|2022-01-25 14:59:50|18167.08|18167.08|18159.61|18159.61|18167.08|18167.08|18159.61|18159.61|0
1643122800000|2022-01-25 15:00:00|18158.85|18158.85|18142.77|18142.77|18159.34|18159.34|18142.77|18142.77|0
1643122810000|2022-01-25 15:00:10|18145.86|18145.86|18149.57|18149.57|18149.57|18149.57|18145.38|18145.38|0
1643122820000|2022-01-25 15:00:20|18152.78|18152.78|18167.44|18167.44|18167.44|18167.44|18152.78|18152.78|0
1643122830000|2022-01-25 15:00:30|18165.48|18165.48|18169.73|18169.73|18173.58|18173.58|18165.48|18165.48|0
1643122840000|2022-01-25 15:00:40|18170.71|18170.71|18170.71|18170.71|18170.71|18170.71|18170.71|18170.71|0
1643122850000|2022-01-25 15:00:50|18165.69|18165.69|18154.68|18154.68|18165.69|18165.69|18154.68|18154.68|0
1643122860000|2022-01-25 15:01:00|18160.88|18160.88|18157.56|18157.56|18166.02|18166.02|18157.56|18157.56|0
1643122870000|2022-01-25 15:01:10|18141.47|18141.47|18117.06|18117.06|18141.47|18141.47|18117.06|18117.06|0
1643122890000|2022-01-25 15:01:30|18116.57|18116.57|18114.14|18114.14|18118.03|18118.03|18114.14|18114.14|0
1643122900000|2022-01-25 15:01:40|18113.16|18113.16|18115.12|18115.12|18115.12|18115.12|18113.16|18113.16|0
1643122910000|2022-01-25 15:01:50|18116.09|18116.09|18112.19|18112.19|18116.09|18116.09|18112.19|18112.19|0
1643122920000|2022-01-25 15:02:00|18115.6|18115.6|18099.31|18099.31|18115.6|18115.6|18099.31|18099.31|0
1643122930000|2022-01-25 15:02:10|18102.73|18102.73|18091.13|18091.13|18102.73|18102.73|18091.13|18091.13|0
1643122940000|2022-01-25 15:02:20|18094.54|18094.54|18092.59|18092.59|18096.01|18096.01|18091.62|18091.62|0
1643122950000|2022-01-25 15:02:30|18091.13|18091.13|18075.73|18075.73|18095.52|18095.52|18075.73|18075.73|0
1643122960000|2022-01-25 15:02:40|18074.08|18074.08|18070.44|18070.44|18074.08|18074.08|18070.44|18070.44|0
1643122970000|2022-01-25 15:02:50|18073.54|18073.54|18073.54|18073.54|18073.54|18073.54|18073.54|18073.54|0
1643122980000|2022-01-25 15:03:00|18075.98|18075.98|18081.68|18081.68|18081.68|18081.68|18073.54|18073.54|0
1643122990000|2022-01-25 15:03:10|18079.73|18079.73|18080.22|18080.22|18083.15|18083.15|18079.73|18079.73|0
1643123000000|2022-01-25 15:03:20|18082.48|18082.48|18081.99|18081.99|18082.48|18082.48|18081.99|18081.99|0
1643123010000|2022-01-25 15:03:30|18065.9|18065.9|18069.32|18069.32|18069.32|18069.32|18065.9|18065.9|0
1643123020000|2022-01-25 15:03:40|18072.41|18072.41|18072.41|18072.41|18072.41|18072.41|18072.41|18072.41|0
1643123030000|2022-01-25 15:03:50|18072.9|18072.9|18072.9|18072.9|18072.9|18072.9|18072.9|18072.9|0
1643123040000|2022-01-25 15:04:00|18073.39|18073.39|18076.81|18076.81|18076.81|18076.81|18073.39|18073.39|0
1643123050000|2022-01-25 15:04:10|18092.89|18092.89|18092.89|18092.89|18092.89|18092.89|18092.89|18092.89|0
1643123070000|2022-01-25 15:04:30|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|0
1643123080000|2022-01-25 15:04:40|18101.04|18101.04|18102.01|18102.01|18102.01|18102.01|18101.04|18101.04|0
1643123090000|2022-01-25 15:04:50|18101.04|18101.04|18101.04|18101.04|18101.04|18101.04|18101.04|18101.04|0
1643123110000|2022-01-25 15:05:10|18100.55|18100.55|18104.62|18104.62|18104.62|18104.62|18100.55|18100.55|0
1643123120000|2022-01-25 15:05:20|18104.13|18104.13|18104.13|18104.13|18104.13|18104.13|18104.13|18104.13|0
1643123130000|2022-01-25 15:05:30|18103.16|18103.16|18103.65|18103.65|18103.65|18103.65|18103.16|18103.16|0
1643123150000|2022-01-25 15:05:50|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|0
1643123160000|2022-01-25 15:06:00|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|0
1643123170000|2022-01-25 15:06:10|18104.13|18104.13|18110.16|18110.16|18110.16|18110.16|18104.13|18104.13|0
1643123180000|2022-01-25 15:06:20|18109.67|18109.67|18113.92|18113.92|18113.92|18113.92|18109.67|18109.67|0
1643123190000|2022-01-25 15:06:30|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|0
1643123200000|2022-01-25 15:06:40|18097.35|18097.35|18077.77|18077.77|18097.35|18097.35|18076.48|18076.48|0
1643123230000|2022-01-25 15:07:10|18075.33|18075.33|18072.89|18072.89|18075.33|18075.33|18072.89|18072.89|0
1643123240000|2022-01-25 15:07:20|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|0
1643123250000|2022-01-25 15:07:30|18068.39|18068.39|18071.49|18071.49|18071.49|18071.49|18068.39|18068.39|0
1643123260000|2022-01-25 15:07:40|18069.57|18069.57|18069.41|18069.41|18069.57|18069.57|18068.92|18068.92|0
1643123270000|2022-01-25 15:07:50|18066.32|18066.32|18065.34|18065.34|18066.32|18066.32|18065.34|18065.34|0
1643123280000|2022-01-25 15:08:00|18068.44|18068.44|18068.44|18068.44|18068.44|18068.44|18068.44|18068.44|0
1643123320000|2022-01-25 15:08:40|18062.24|18062.24|18059.03|18059.03|18062.24|18062.24|18058.39|18058.39|0
1643123340000|2022-01-25 15:09:00|18042.95|18042.95|18042.95|18042.95|18042.95|18042.95|18042.95|18042.95|0
1643123350000|2022-01-25 15:09:10|18043.93|18043.93|18024.25|18024.25|18043.93|18043.93|18024.25|18024.25|0
1643123360000|2022-01-25 15:09:20|18030.44|18030.44|18030.44|18030.44|18030.44|18030.44|18027.34|18027.34|0
1643123370000|2022-01-25 15:09:30|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|0
1643123380000|2022-01-25 15:09:40|18036.63|18036.63|18036.63|18036.63|18036.63|18036.63|18036.63|18036.63|0
1643123390000|2022-01-25 15:09:50|18037.39|18037.39|18037.39|18037.39|18037.39|18037.39|18037.39|18037.39|0
1643123400000|2022-01-25 15:10:00|18034.29|18034.29|18034.29|18034.29|18034.29|18034.29|18034.29|18034.29|0
1643123450000|2022-01-25 15:10:50|18035.75|18035.75|18035.75|18035.75|18035.75|18035.75|18035.27|18035.27|0
1643123470000|2022-01-25 15:11:10|18032.66|18032.66|18028.81|18028.81|18032.66|18032.66|18025.6|18025.6|0
1643123480000|2022-01-25 15:11:20|18029.45|18029.45|18025.22|18025.22|18029.45|18029.45|18025.22|18025.22|0
1643123490000|2022-01-25 15:11:30|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|0
1643123500000|2022-01-25 15:11:40|18029.16|18029.16|18029.16|18029.16|18029.16|18029.16|18029.16|18029.16|0
1643123520000|2022-01-25 15:12:00|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|0
1643123530000|2022-01-25 15:12:10|18018.47|18018.47|18019.91|18019.91|18019.91|18019.91|18017.99|18017.99|0
1643123540000|2022-01-25 15:12:20|18016.81|18016.81|17994.09|17994.09|18016.81|18016.81|17991|17991|0
1643123560000|2022-01-25 15:12:40|17995.38|17995.38|17994.09|17994.09|17995.38|17995.38|17994.09|17994.09|0
1643123570000|2022-01-25 15:12:50|17993.6|17993.6|17994.09|17994.09|17994.09|17994.09|17993.6|17993.6|0
1643123600000|2022-01-25 15:13:20|17991|17991|17984.16|17984.16|17994.85|17994.85|17977.97|17977.97|0
1643123610000|2022-01-25 15:13:30|17987.26|17987.26|17997.3|17997.3|17998.76|17998.76|17987.26|17987.26|0
1643123620000|2022-01-25 15:13:40|17996.81|17996.81|17997.79|17997.79|17997.79|17997.79|17996.81|17996.81|0
1643123630000|2022-01-25 15:13:50|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|0
1643123640000|2022-01-25 15:14:00|18010.17|18010.17|18010.17|18010.17|18010.17|18010.17|18010.17|18010.17|0
1643123650000|2022-01-25 15:14:10|18010.66|18010.66|18010.66|18010.66|18010.66|18010.66|18010.66|18010.66|0
1643123660000|2022-01-25 15:14:20|18011.3|18011.3|18016.06|18016.06|18016.06|18016.06|18011.3|18011.3|0
1643123670000|2022-01-25 15:14:30|18017.04|18017.04|18017.04|18017.04|18017.04|18017.04|18017.04|18017.04|0
1643123690000|2022-01-25 15:14:50|18018.13|18018.13|18022.21|18022.21|18022.21|18022.21|18018.13|18018.13|0
1643123720000|2022-01-25 15:15:20|18019.11|18019.11|18035.2|18035.2|18035.2|18035.2|18019.11|18019.11|0
1643123730000|2022-01-25 15:15:30|18038.29|18038.29|18036.83|18036.83|18038.29|18038.29|18036.83|18036.83|0
1643123740000|2022-01-25 15:15:40|18038.29|18038.29|18040.86|18040.86|18040.86|18040.86|18038.29|18038.29|0
1643123750000|2022-01-25 15:15:50|18043.96|18043.96|18047.94|18047.94|18047.94|18047.94|18042.67|18042.67|0
1643123760000|2022-01-25 15:16:00|18049.4|18049.4|18054.13|18054.13|18054.13|18054.13|18047.94|18047.94|0
1643123770000|2022-01-25 15:16:10|18057.23|18057.23|18059.8|18059.8|18059.8|18059.8|18057.23|18057.23|0
1643123780000|2022-01-25 15:16:20|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|0
1643123810000|2022-01-25 15:16:50|18059.64|18059.64|18059.27|18059.27|18059.64|18059.64|18059.27|18059.27|0
1643123830000|2022-01-25 15:17:10|18060.36|18060.36|18057.27|18057.27|18060.36|18060.36|18057.27|18057.27|0
1643123840000|2022-01-25 15:17:20|18056.29|18056.29|18056.29|18056.29|18056.29|18056.29|18056.29|18056.29|0
1643123850000|2022-01-25 15:17:30|18040.21|18040.21|18040.76|18040.76|18040.76|18040.76|18040.21|18040.21|0
1643123860000|2022-01-25 15:17:40|18038.87|18038.87|18036.99|18036.99|18038.87|18038.87|18036.99|18036.99|0
1643123880000|2022-01-25 15:18:00|18037.54|18037.54|18037.54|18037.54|18037.54|18037.54|18037.54|18037.54|0
1643123900000|2022-01-25 15:18:20|18040.64|18040.64|18043.73|18043.73|18043.73|18043.73|18040.64|18040.64|0
1643123920000|2022-01-25 15:18:40|18059.82|18059.82|18059.82|18059.82|18059.82|18059.82|18059.82|18059.82|0
1643123930000|2022-01-25 15:18:50|18056.72|18056.72|18059.29|18059.29|18059.29|18059.29|18053.63|18053.63|0
1643123950000|2022-01-25 15:19:10|18065.48|18065.48|18065.48|18065.48|18065.48|18065.48|18065.48|18065.48|0
1643123970000|2022-01-25 15:19:30|18066.95|18066.95|18070.53|18070.53|18070.53|18070.53|18066.95|18066.95|0
1643123980000|2022-01-25 15:19:40|18071.02|18071.02|18072.65|18072.65|18074.12|18074.12|18070.53|18070.53|0
1643123990000|2022-01-25 15:19:50|18069.56|18069.56|18041.13|18041.13|18069.56|18069.56|18041.13|18041.13|0
1643124000000|2022-01-25 15:20:00|18038.03|18038.03|18038.03|18038.03|18038.03|18038.03|18038.03|18038.03|0
1643124010000|2022-01-25 15:20:10|18037.05|18037.05|18037.05|18037.05|18037.05|18037.05|18037.05|18037.05|0
1643124020000|2022-01-25 15:20:20|18035.77|18035.77|18035.13|18035.13|18035.77|18035.77|18035.13|18035.13|0
1643124030000|2022-01-25 15:20:30|18033.84|18033.84|18027.65|18027.65|18033.84|18033.84|18027.65|18027.65|0
1643124040000|2022-01-25 15:20:40|18030.75|18030.75|18027.65|18027.65|18030.75|18030.75|18024.55|18024.55|0
1643124050000|2022-01-25 15:20:50|18027.1|18027.1|18022.91|18022.91|18027.1|18027.1|18022.91|18022.91|0
1643124060000|2022-01-25 15:21:00|18029.1|18029.1|18026.01|18026.01|18029.1|18029.1|18026.01|18026.01|0
1643124070000|2022-01-25 15:21:10|18025.03|18025.03|18026.01|18026.01|18026.01|18026.01|18025.03|18025.03|0
1643124090000|2022-01-25 15:21:30|18032.2|18032.2|18034.39|18034.39|18034.39|18034.39|18032.2|18032.2|0
1643124100000|2022-01-25 15:21:40|18050.48|18050.48|18034.39|18034.39|18050.97|18050.97|18034.39|18034.39|0
1643124110000|2022-01-25 15:21:50|18040.59|18040.59|18040.59|18040.59|18040.59|18040.59|18040.59|18040.59|0
1643124120000|2022-01-25 15:22:00|18043.68|18043.68|18046.78|18046.78|18046.78|18046.78|18043.68|18043.68|0
1643124130000|2022-01-25 15:22:10|18049.88|18049.88|18049.88|18049.88|18049.88|18049.88|18049.88|18049.88|0
1643124140000|2022-01-25 15:22:20|18048.9|18048.9|18049.88|18049.88|18049.88|18049.88|18048.9|18048.9|0
1643124150000|2022-01-25 15:22:30|18046.78|18046.78|18046.78|18046.78|18046.78|18046.78|18046.78|18046.78|0
1643124170000|2022-01-25 15:22:50|18045.13|18045.13|18044.04|18044.04|18045.13|18045.13|18044.04|18044.04|0
1643124180000|2022-01-25 15:23:00|18042.94|18042.94|18042.94|18042.94|18042.94|18042.94|18042.94|18042.94|0
1643124190000|2022-01-25 15:23:10|18042.39|18042.39|18042.39|18042.39|18043.49|18043.49|18042.39|18042.39|0
1643124200000|2022-01-25 15:23:20|18039.18|18039.18|18038.43|18038.43|18039.18|18039.18|18038.43|18038.43|0
1643124230000|2022-01-25 15:23:50|18038.81|18038.81|18038.81|18038.81|18038.81|18038.81|18038.81|18038.81|0
1643124240000|2022-01-25 15:24:00|18037.71|18037.71|18037.71|18037.71|18037.71|18037.71|18037.71|18037.71|0
1643124260000|2022-01-25 15:24:20|18038.2|18038.2|18038.2|18038.2|18038.2|18038.2|18038.2|18038.2|0
1643124270000|2022-01-25 15:24:30|18036.73|18036.73|18037.77|18037.77|18039.84|18039.84|18036.73|18036.73|0
1643124280000|2022-01-25 15:24:40|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|0
1643124290000|2022-01-25 15:24:50|18045.13|18045.13|18042.04|18042.04|18045.13|18045.13|18042.04|18042.04|0
1643124300000|2022-01-25 15:25:00|18041.55|18041.55|18037.9|18037.9|18042.04|18042.04|18037.9|18037.9|0
1643124330000|2022-01-25 15:25:30|18036.81|18036.81|18036.81|18036.81|18036.81|18036.81|18036.81|18036.81|0
1643124350000|2022-01-25 15:25:50|18035.83|18035.83|18036.32|18036.32|18036.32|18036.32|18035.83|18035.83|0
1643124360000|2022-01-25 15:26:00|18037.42|18037.42|18038.9|18038.9|18041.64|18041.64|18035.16|18035.16|0
1643124370000|2022-01-25 15:26:10|18041.46|18041.46|18042.37|18042.37|18042.47|18042.47|18040.82|18040.82|0
1643124380000|2022-01-25 15:26:20|18043.5|18043.5|18043.5|18043.5|18043.5|18043.5|18043.5|18043.5|0
1643124390000|2022-01-25 15:26:30|18044.63|18044.63|18053.41|18053.41|18053.41|18053.41|18044.63|18044.63|0
1643124400000|2022-01-25 15:26:40|18055.85|18055.85|18056.87|18056.87|18056.87|18056.87|18054.88|18054.88|0
1643124410000|2022-01-25 15:26:50|18055.4|18055.4|18049.76|18049.76|18056.38|18056.38|18049.76|18049.76|0
1643124430000|2022-01-25 15:27:10|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|0
1643124440000|2022-01-25 15:27:20|18051.23|18051.23|18056.44|18056.44|18057.91|18057.91|18051.23|18051.23|0
1643124460000|2022-01-25 15:27:40|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|0
1643124480000|2022-01-25 15:28:00|18056.44|18056.44|18059.54|18059.54|18059.54|18059.54|18056.44|18056.44|0
1643124490000|2022-01-25 15:28:10|18062.64|18062.64|18064.74|18064.74|18064.74|18064.74|18062.64|18062.64|0
1643124500000|2022-01-25 15:28:20|18063.76|18063.76|18063.76|18063.76|18063.76|18063.76|18063.76|18063.76|0
1643124510000|2022-01-25 15:28:30|18064.31|18064.31|18064.31|18064.31|18064.31|18064.31|18064.31|18064.31|0
1643124520000|2022-01-25 15:28:40|18063.34|18063.34|18062.85|18062.85|18064.31|18064.31|18062.85|18062.85|0
1643124530000|2022-01-25 15:28:50|18069.04|18069.04|18070.7|18070.7|18070.7|18070.7|18069.04|18069.04|0
1643124540000|2022-01-25 15:29:00|18073.8|18073.8|18073.8|18073.8|18073.8|18073.8|18073.8|18073.8|0
1643124550000|2022-01-25 15:29:10|18070.7|18070.7|18067.61|18067.61|18070.7|18070.7|18067.61|18067.61|0
1643124570000|2022-01-25 15:29:30|18073.8|18073.8|18073.8|18073.8|18073.8|18073.8|18073.8|18073.8|0
1643124580000|2022-01-25 15:29:40|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|0
1643124590000|2022-01-25 15:29:50|18075.77|18075.77|18075.77|18075.77|18075.77|18075.77|18075.77|18075.77|0
1643124600000|2022-01-25 15:30:00|18091.85|18091.85|18088.76|18088.76|18091.85|18091.85|18088.76|18088.76|0
1643124610000|2022-01-25 15:30:10|18085.66|18085.66|18085.66|18085.66|18085.66|18085.66|18085.66|18085.66|0
1643124620000|2022-01-25 15:30:20|18089.07|18089.07|18088.1|18088.1|18090.05|18090.05|18087.12|18087.12|0
1643124630000|2022-01-25 15:30:30|18087.61|18087.61|18088.1|18088.1|18088.1|18088.1|18087.61|18087.61|0
1643124640000|2022-01-25 15:30:40|18087.12|18087.12|18087.5|18087.5|18089.38|18089.38|18087.12|18087.12|0
1643124650000|2022-01-25 15:30:50|18089.94|18089.94|18086.35|18086.35|18089.94|18089.94|18084.4|18084.4|0
1643124660000|2022-01-25 15:31:00|18085.38|18085.38|18083.61|18083.61|18086.7|18086.7|18083.61|18083.61|0
1643124680000|2022-01-25 15:31:20|18080.51|18080.51|18080.51|18080.51|18080.51|18080.51|18080.51|18080.51|0
1643124690000|2022-01-25 15:31:30|18077.41|18077.41|18077.96|18077.96|18077.96|18077.96|18077.41|18077.41|0
1643124700000|2022-01-25 15:31:40|18076.5|18076.5|18074.87|18074.87|18077.96|18077.96|18074.87|18074.87|0
1643124710000|2022-01-25 15:31:50|18073.4|18073.4|18072.43|18072.43|18073.4|18073.4|18072.43|18072.43|0
1643124720000|2022-01-25 15:32:00|18074.38|18074.38|18079.11|18079.11|18079.11|18079.11|18072.43|18072.43|0
1643124730000|2022-01-25 15:32:10|18076.01|18076.01|18072.91|18072.91|18076.01|18076.01|18072.91|18072.91|0
1643124740000|2022-01-25 15:32:20|18071.94|18071.94|18073.4|18073.4|18073.4|18073.4|18071.94|18071.94|0
1643124750000|2022-01-25 15:32:30|18072.43|18072.43|18073.4|18073.4|18073.4|18073.4|18071.94|18071.94|0
1643124760000|2022-01-25 15:32:40|18089.49|18089.49|18086.39|18086.39|18092.58|18092.58|18086.39|18086.39|0
1643124770000|2022-01-25 15:32:50|18086.77|18086.77|18086.77|18086.77|18086.77|18086.77|18086.77|18086.77|0
1643124780000|2022-01-25 15:33:00|18085.3|18085.3|18087.12|18087.12|18087.12|18087.12|18084.02|18084.02|0
1643124790000|2022-01-25 15:33:10|18088.58|18088.58|18088.58|18088.58|18088.58|18088.58|18088.58|18088.58|0
1643124800000|2022-01-25 15:33:20|18085.41|18085.41|18073.64|18073.64|18085.41|18085.41|18073.64|18073.64|0
1643124810000|2022-01-25 15:33:30|18057.55|18057.55|18057.55|18057.55|18057.55|18057.55|18057.55|18057.55|0
1643124840000|2022-01-25 15:34:00|18059.02|18059.02|18057.55|18057.55|18059.02|18059.02|18057.55|18057.55|0
1643124850000|2022-01-25 15:34:10|18057.07|18057.07|18059.48|18059.48|18059.48|18059.48|18057.07|18057.07|0
1643124860000|2022-01-25 15:34:20|18059.97|18059.97|18059.48|18059.48|18060.94|18060.94|18059.48|18059.48|0
1643124870000|2022-01-25 15:34:30|18059.97|18059.97|18070.23|18070.23|18070.23|18070.23|18059.97|18059.97|0
1643124900000|2022-01-25 15:35:00|18072.49|18072.49|18071.03|18071.03|18073.47|18073.47|18071.03|18071.03|0
1643124910000|2022-01-25 15:35:10|18072|18072|18072|18072|18072|18072|18071.51|18071.51|0
1643124930000|2022-01-25 15:35:30|18072.38|18072.38|18075.5|18075.5|18075.5|18075.5|18072.38|18072.38|0
1643124940000|2022-01-25 15:35:40|18072.4|18072.4|18072.4|18072.4|18072.4|18072.4|18072.4|18072.4|0
1643124950000|2022-01-25 15:35:50|18072.03|18072.03|18066.25|18066.25|18072.03|18072.03|18066.25|18066.25|0
1643124960000|2022-01-25 15:36:00|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|0
1643124970000|2022-01-25 15:36:10|18066.25|18066.25|18058.79|18058.79|18066.25|18066.25|18058.79|18058.79|0
1643124990000|2022-01-25 15:36:30|18055.7|18055.7|18055.7|18055.7|18055.7|18055.7|18055.7|18055.7|0
1643125000000|2022-01-25 15:36:40|18055.21|18055.21|18056.18|18056.18|18056.18|18056.18|18055.21|18055.21|0
1643125010000|2022-01-25 15:36:50|18055.21|18055.21|18055.58|18055.58|18055.58|18055.58|18055.21|18055.21|0
1643125020000|2022-01-25 15:37:00|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|0
1643125040000|2022-01-25 15:37:20|18055.05|18055.05|18050.23|18050.23|18055.05|18055.05|18050.23|18050.23|0
1643125070000|2022-01-25 15:37:50|18045.34|18045.34|18042.24|18042.24|18045.34|18045.34|18042.24|18042.24|0
1643125080000|2022-01-25 15:38:00|18048.43|18048.43|18043.3|18043.3|18048.43|18048.43|18043.3|18043.3|0
1643125090000|2022-01-25 15:38:10|18046.31|18046.31|18047.59|18047.59|18049.52|18049.52|18046.31|18046.31|0
1643125100000|2022-01-25 15:38:20|18048.08|18048.08|18048.08|18048.08|18048.08|18048.08|18048.08|18048.08|0
1643125110000|2022-01-25 15:38:30|18046.16|18046.16|18046.16|18046.16|18046.16|18046.16|18046.16|18046.16|0
1643125120000|2022-01-25 15:38:40|18043.06|18043.06|18043.06|18043.06|18043.06|18043.06|18043.06|18043.06|0
1643125140000|2022-01-25 15:39:00|18042.08|18042.08|18043.79|18043.79|18048.28|18048.28|18042.08|18042.08|0
1643125150000|2022-01-25 15:39:10|18042.5|18042.5|18042.5|18042.5|18042.5|18042.5|18042.5|18042.5|0
1643125160000|2022-01-25 15:39:20|18042.99|18042.99|18043.97|18043.97|18043.97|18043.97|18042.99|18042.99|0
1643125190000|2022-01-25 15:39:50|18042.99|18042.99|18042.99|18042.99|18042.99|18042.99|18042.99|18042.99|0
1643125210000|2022-01-25 15:40:10|18039.89|18039.89|18038.43|18038.43|18039.89|18039.89|18038.43|18038.43|0
1643125220000|2022-01-25 15:40:20|18038.92|18038.92|18035.33|18035.33|18038.92|18038.92|18035.33|18035.33|0
1643125230000|2022-01-25 15:40:30|18035.71|18035.71|18022.94|18022.94|18035.71|18035.71|18022.94|18022.94|0
1643125240000|2022-01-25 15:40:40|18025.51|18025.51|18025.51|18025.51|18025.51|18025.51|18025.51|18025.51|0
1643125260000|2022-01-25 15:41:00|18041.6|18041.6|18041.6|18041.6|18041.6|18041.6|18041.6|18041.6|0
1643125270000|2022-01-25 15:41:10|18043.52|18043.52|18043.52|18043.52|18043.52|18043.52|18043.52|18043.52|0
1643125320000|2022-01-25 15:42:00|18044.99|18044.99|18042.55|18042.55|18044.99|18044.99|18042.55|18042.55|0
1643125330000|2022-01-25 15:42:10|18048.74|18048.74|18051.84|18051.84|18051.84|18051.84|18048.74|18048.74|0
1643125350000|2022-01-25 15:42:30|18048.74|18048.74|18048.74|18048.74|18048.74|18048.74|18048.25|18048.25|0
1643125360000|2022-01-25 15:42:40|18048.25|18048.25|18048.25|18048.25|18048.74|18048.74|18048.25|18048.25|0
1643125380000|2022-01-25 15:43:00|18045.15|18045.15|18042.06|18042.06|18045.15|18045.15|18042.06|18042.06|0
1643125390000|2022-01-25 15:43:10|18040.93|18040.93|18040.93|18040.93|18040.93|18040.93|18040.93|18040.93|0
1643125410000|2022-01-25 15:43:30|18044.03|18044.03|18045.95|18045.95|18045.95|18045.95|18044.03|18044.03|0
1643125440000|2022-01-25 15:44:00|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|0
1643125450000|2022-01-25 15:44:10|18049.78|18049.78|18049.78|18049.78|18049.78|18049.78|18049.78|18049.78|0
1643125460000|2022-01-25 15:44:20|18055.98|18055.98|18055.49|18055.49|18055.98|18055.98|18055.49|18055.49|0
1643125470000|2022-01-25 15:44:30|18055.98|18055.98|18057.75|18057.75|18057.75|18057.75|18055.98|18055.98|0
1643125490000|2022-01-25 15:44:50|18060.84|18060.84|18067.04|18067.04|18067.04|18067.04|18060.84|18060.84|0
1643125500000|2022-01-25 15:45:00|18068.68|18068.68|18079.11|18079.11|18079.11|18079.11|18068.68|18068.68|0
1643125510000|2022-01-25 15:45:10|18079.66|18079.66|18084.72|18084.72|18084.72|18084.72|18079.66|18079.66|0
1643125520000|2022-01-25 15:45:20|18086.37|18086.37|18102.45|18102.45|18102.45|18102.45|18086.37|18086.37|0
1643125530000|2022-01-25 15:45:30|18105.55|18105.55|18105.55|18105.55|18105.55|18105.55|18105.55|18105.55|0
1643125540000|2022-01-25 15:45:40|18108.65|18108.65|18104.42|18104.42|18111.74|18111.74|18104.42|18104.42|0
1643125550000|2022-01-25 15:45:50|18101.32|18101.32|18103.76|18103.76|18104.25|18104.25|18101.32|18101.32|0
1643125570000|2022-01-25 15:46:10|18103.27|18103.27|18103.76|18103.76|18103.76|18103.76|18103.27|18103.27|0
1643125580000|2022-01-25 15:46:20|18104.4|18104.4|18102.48|18102.48|18104.4|18104.4|18102.48|18102.48|0
1643125660000|2022-01-25 15:47:40|18096.29|18096.29|18118.56|18118.56|18118.56|18118.56|18096.29|18096.29|0
1643125670000|2022-01-25 15:47:50|18120.52|18120.52|18123.91|18123.91|18124.39|18124.39|18120.52|18120.52|0
1643125680000|2022-01-25 15:48:00|18120.81|18120.81|18120.81|18120.81|18120.81|18120.81|18120.81|18120.81|0
1643125690000|2022-01-25 15:48:10|18121.3|18121.3|18120.81|18120.81|18121.3|18121.3|18120.81|18120.81|0
1643125700000|2022-01-25 15:48:20|18123.91|18123.91|18120.81|18120.81|18123.91|18123.91|18120.81|18120.81|0
1643125710000|2022-01-25 15:48:30|18123.91|18123.91|18128.77|18128.77|18128.77|18128.77|18123.91|18123.91|0
1643125740000|2022-01-25 15:49:00|18129.26|18129.26|18132.36|18132.36|18132.36|18132.36|18129.26|18129.26|0
1643125750000|2022-01-25 15:49:10|18133.82|18133.82|18132.85|18132.85|18133.82|18133.82|18132.85|18132.85|0
1643125770000|2022-01-25 15:49:30|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|0
1643125810000|2022-01-25 15:50:10|18137.41|18137.41|18137.41|18137.41|18137.41|18137.41|18137.41|18137.41|0
1643125820000|2022-01-25 15:50:20|18137.89|18137.89|18137.89|18137.89|18138.87|18138.87|18137.41|18137.41|0
1643125830000|2022-01-25 15:50:30|18137.41|18137.41|18137.89|18137.89|18138.87|18138.87|18137.41|18137.41|0
1643125840000|2022-01-25 15:50:40|18137.41|18137.41|18140.5|18140.5|18140.5|18140.5|18137.41|18137.41|0
1643125850000|2022-01-25 15:50:50|18140.02|18140.02|18139.53|18139.53|18140.02|18140.02|18139.04|18139.04|0
1643125860000|2022-01-25 15:51:00|18139.04|18139.04|18139.04|18139.04|18139.04|18139.04|18139.04|18139.04|0
1643125880000|2022-01-25 15:51:20|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|0
1643125900000|2022-01-25 15:51:40|18148.33|18148.33|18144.26|18144.26|18151.43|18151.43|18144.26|18144.26|0
1643125930000|2022-01-25 15:52:10|18144.63|18144.63|18144.63|18144.63|18144.63|18144.63|18144.63|18144.63|0
1643125950000|2022-01-25 15:52:30|18144.15|18144.15|18144.15|18144.15|18144.15|18144.15|18144.15|18144.15|0
1643125960000|2022-01-25 15:52:40|18143.66|18143.66|18143.17|18143.17|18143.66|18143.66|18143.17|18143.17|0
1643125990000|2022-01-25 15:53:10|18140.07|18140.07|18137.51|18137.51|18140.07|18140.07|18137.51|18137.51|0
1643126000000|2022-01-25 15:53:20|18134.41|18134.41|18134.41|18134.41|18134.41|18134.41|18134.41|18134.41|0
1643126010000|2022-01-25 15:53:30|18132.9|18132.9|18132.9|18132.9|18132.9|18132.9|18132.9|18132.9|0
1643126020000|2022-01-25 15:53:40|18132.42|18132.42|18132.42|18132.42|18132.42|18132.42|18132.42|18132.42|0
1643126070000|2022-01-25 15:54:30|18130.95|18130.95|18130.95|18130.95|18130.95|18130.95|18130.95|18130.95|0
1643126080000|2022-01-25 15:54:40|18130.31|18130.31|18127.21|18127.21|18130.31|18130.31|18127.21|18127.21|0
1643126090000|2022-01-25 15:54:50|18126.73|18126.73|18126.73|18126.73|18127.21|18127.21|18126.73|18126.73|0
1643126120000|2022-01-25 15:55:20|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|0
1643126130000|2022-01-25 15:55:30|18129.17|18129.17|18127.7|18127.7|18129.17|18129.17|18127.7|18127.7|0
1643126140000|2022-01-25 15:55:40|18124.61|18124.61|18124.61|18124.61|18124.61|18124.61|18124.61|18124.61|0
1643126150000|2022-01-25 15:55:50|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|0
1643126160000|2022-01-25 15:56:00|18127.21|18127.21|18127.06|18127.06|18127.7|18127.7|18127.06|18127.06|0
1643126170000|2022-01-25 15:56:10|18126.31|18126.31|18125.93|18125.93|18126.31|18126.31|18125.93|18125.93|0
1643126220000|2022-01-25 15:57:00|18124.8|18124.8|18124.8|18124.8|18124.8|18124.8|18124.8|18124.8|0
1643126240000|2022-01-25 15:57:20|18124.05|18124.05|18124.05|18124.05|18124.05|18124.05|18124.05|18124.05|0
1643126260000|2022-01-25 15:57:40|18123.56|18123.56|18114.14|18114.14|18123.56|18123.56|18114.14|18114.14|0
1643126270000|2022-01-25 15:57:50|18113.65|18113.65|18113.65|18113.65|18114.14|18114.14|18113.65|18113.65|0
1643126300000|2022-01-25 15:58:20|18113.27|18113.27|18108.49|18108.49|18113.27|18113.27|18108.49|18108.49|0
1643126310000|2022-01-25 15:58:30|18105.4|18105.4|18105.4|18105.4|18105.4|18105.4|18105.4|18105.4|0
1643126320000|2022-01-25 15:58:40|18089.31|18089.31|18089.31|18089.31|18089.31|18089.31|18089.31|18089.31|0
1643126330000|2022-01-25 15:58:50|18088.82|18088.82|18093.76|18093.76|18093.76|18093.76|18088.82|18088.82|0
1643126360000|2022-01-25 15:59:20|18087.56|18087.56|18087.56|18087.56|18087.56|18087.56|18087.56|18087.56|0
1643126370000|2022-01-25 15:59:30|18090.66|18090.66|18090.66|18090.66|18090.66|18090.66|18090.66|18090.66|0
1643126380000|2022-01-25 15:59:40|18090.11|18090.11|18090.11|18090.11|18090.11|18090.11|18090.11|18090.11|0
1643126400000|2022-01-25 16:00:00|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|0
1643126410000|2022-01-25 16:00:10|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|0
1643126430000|2022-01-25 16:00:30|18082.41|18082.41|18082.41|18082.41|18082.41|18082.41|18082.41|18082.41|0
1643126450000|2022-01-25 16:00:50|18083.39|18083.39|18083.39|18083.39|18083.39|18083.39|18083.39|18083.39|0
1643126470000|2022-01-25 16:01:10|18082.9|18082.9|18083.39|18083.39|18083.39|18083.39|18082.9|18082.9|0
1643126480000|2022-01-25 16:01:20|18081.47|18081.47|18084.56|18084.56|18084.56|18084.56|18081.47|18081.47|0
1643126500000|2022-01-25 16:01:40|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|0
1643126550000|2022-01-25 16:02:30|18088.15|18088.15|18091.24|18091.24|18091.24|18091.24|18088.15|18088.15|0
1643126560000|2022-01-25 16:02:40|18090.76|18090.76|18091.24|18091.24|18091.24|18091.24|18090.76|18090.76|0
1643126570000|2022-01-25 16:02:50|18089.32|18089.32|18083.65|18083.65|18089.32|18089.32|18083.65|18083.65|0
1643126580000|2022-01-25 16:03:00|18082.9|18082.9|18082.9|18082.9|18082.9|18082.9|18082.9|18082.9|0
1643126600000|2022-01-25 16:03:20|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|0
1643126640000|2022-01-25 16:04:00|18084.78|18084.78|18087.88|18087.88|18087.88|18087.88|18084.78|18084.78|0
1643126650000|2022-01-25 16:04:10|18089.53|18089.53|18089.53|18089.53|18089.53|18089.53|18089.53|18089.53|0
1643126670000|2022-01-25 16:04:30|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|18090.07|0
1643126680000|2022-01-25 16:04:40|18090.45|18090.45|18090.45|18090.45|18090.45|18090.45|18090.45|18090.45|0
1643126690000|2022-01-25 16:04:50|18090.83|18090.83|18090.83|18090.83|18090.83|18090.83|18090.83|18090.83|0
1643126700000|2022-01-25 16:05:00|18092.78|18092.78|18099.46|18099.46|18099.46|18099.46|18091.8|18091.8|0
1643126710000|2022-01-25 16:05:10|18098.48|18098.48|18113.28|18113.28|18113.28|18113.28|18098|18098|0
1643126720000|2022-01-25 16:05:20|18113.93|18113.93|18114.47|18114.47|18114.47|18114.47|18113.93|18113.93|0
1643126730000|2022-01-25 16:05:30|18116.4|18116.4|18119.5|18119.5|18119.98|18119.98|18116.4|18116.4|0
1643126740000|2022-01-25 16:05:40|18122.59|18122.59|18119.98|18119.98|18122.59|18122.59|18119.5|18119.5|0
1643126750000|2022-01-25 16:05:50|18116.89|18116.89|18110.69|18110.69|18116.89|18116.89|18110.69|18110.69|0
1643126760000|2022-01-25 16:06:00|18110.21|18110.21|18110.21|18110.21|18110.69|18110.69|18110.21|18110.21|0
1643126770000|2022-01-25 16:06:10|18113.3|18113.3|18113.3|18113.3|18113.3|18113.3|18113.3|18113.3|0
1643126780000|2022-01-25 16:06:20|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|0
1643126790000|2022-01-25 16:06:30|18115.91|18115.91|18116.4|18116.4|18116.4|18116.4|18115.91|18115.91|0
1643126800000|2022-01-25 16:06:40|18115.91|18115.91|18115.91|18115.91|18116.4|18116.4|18115.91|18115.91|0
1643126820000|2022-01-25 16:07:00|18114.63|18114.63|18114.63|18114.63|18114.63|18114.63|18114.63|18114.63|0
1643126830000|2022-01-25 16:07:10|18110.25|18110.25|18111.22|18111.22|18111.22|18111.22|18110.25|18110.25|0
1643126840000|2022-01-25 16:07:20|18110.74|18110.74|18110.74|18110.74|18111.22|18111.22|18110.74|18110.74|0
1643126850000|2022-01-25 16:07:30|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|0
1643126860000|2022-01-25 16:07:40|18110.56|18110.56|18111.05|18111.05|18111.05|18111.05|18110.56|18110.56|0
1643126880000|2022-01-25 16:08:00|18112.03|18112.03|18111.54|18111.54|18112.03|18112.03|18111.54|18111.54|0
1643126890000|2022-01-25 16:08:10|18112.64|18112.64|18108.08|18108.08|18114.27|18114.27|18108.08|18108.08|0
1643126900000|2022-01-25 16:08:20|18108.56|18108.56|18108.56|18108.56|18108.56|18108.56|18108.56|18108.56|0
1643126930000|2022-01-25 16:08:50|18107.28|18107.28|18103.14|18103.14|18107.28|18107.28|18103.14|18103.14|0
1643126940000|2022-01-25 16:09:00|18102.77|18102.77|18102.5|18102.5|18102.77|18102.77|18102.5|18102.5|0
1643126950000|2022-01-25 16:09:10|18102.01|18102.01|18102.01|18102.01|18102.5|18102.5|18102.01|18102.01|0
1643126960000|2022-01-25 16:09:20|18103.52|18103.52|18104.65|18104.65|18104.65|18104.65|18103.52|18103.52|0
1643126980000|2022-01-25 16:09:40|18101.55|18101.55|18098.94|18098.94|18101.55|18101.55|18098.45|18098.45|0
1643127000000|2022-01-25 16:10:00|18099.58|18099.58|18100.13|18100.13|18100.13|18100.13|18099.58|18099.58|0
1643127010000|2022-01-25 16:10:10|18109.42|18109.42|18109.42|18109.42|18112.52|18112.52|18109.42|18109.42|0
1643127020000|2022-01-25 16:10:20|18112.52|18112.52|18112.52|18112.52|18112.52|18112.52|18112.52|18112.52|0
1643127060000|2022-01-25 16:11:00|18111.23|18111.23|18115.31|18115.31|18115.79|18115.79|18111.23|18111.23|0
1643127080000|2022-01-25 16:11:20|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|0
1643127090000|2022-01-25 16:11:30|18109.11|18109.11|18106.55|18106.55|18109.11|18109.11|18106.55|18106.55|0
1643127110000|2022-01-25 16:11:50|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|18105.33|18105.33|0
1643127140000|2022-01-25 16:12:20|18092.34|18092.34|18085.05|18085.05|18092.34|18092.34|18083.05|18083.05|0
1643127150000|2022-01-25 16:12:30|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|0
1643127170000|2022-01-25 16:12:50|18086.07|18086.07|18089.17|18089.17|18089.17|18089.17|18086.07|18086.07|0
1643127200000|2022-01-25 16:13:20|18086.07|18086.07|18086.07|18086.07|18086.07|18086.07|18086.07|18086.07|0
1643127230000|2022-01-25 16:13:50|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|18084.15|0
1643127250000|2022-01-25 16:14:10|18087.24|18087.24|18084.15|18084.15|18087.24|18087.24|18084.15|18084.15|0
1643127270000|2022-01-25 16:14:30|18100.23|18100.23|18100.23|18100.23|18100.23|18100.23|18100.23|18100.23|0
1643127280000|2022-01-25 16:14:40|18099.1|18099.1|18098.35|18098.35|18099.1|18099.1|18098.35|18098.35|0
1643127290000|2022-01-25 16:14:50|18101.45|18101.45|18094.67|18094.67|18101.45|18101.45|18094.67|18094.67|0
1643127330000|2022-01-25 16:15:30|18094.03|18094.03|18093.54|18093.54|18094.03|18094.03|18093.54|18093.54|0
1643127340000|2022-01-25 16:15:40|18092.56|18092.56|18094.97|18094.97|18094.97|18094.97|18092.56|18092.56|0
1643127350000|2022-01-25 16:15:50|18094|18094|18097.09|18097.09|18097.09|18097.09|18094|18094|0
1643127360000|2022-01-25 16:16:00|18100.19|18100.19|18103.86|18103.86|18107.59|18107.59|18100.19|18100.19|0
1643127400000|2022-01-25 16:16:40|18100.76|18100.76|18100.76|18100.76|18100.76|18100.76|18100.76|18100.76|0
1643127410000|2022-01-25 16:16:50|18101.25|18101.25|18107.44|18107.44|18107.44|18107.44|18101.25|18101.25|0
1643127420000|2022-01-25 16:17:00|18108.95|18108.95|18092.59|18092.59|18109.32|18109.32|18092.59|18092.59|0
1643127440000|2022-01-25 16:17:20|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|0
1643127450000|2022-01-25 16:17:30|18102.49|18102.49|18102.49|18102.49|18102.49|18102.49|18102.49|18102.49|0
1643127460000|2022-01-25 16:17:40|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|0
1643127470000|2022-01-25 16:17:50|18108.04|18108.04|18107.49|18107.49|18109.99|18109.99|18107.49|18107.49|0
1643127480000|2022-01-25 16:18:00|18108.47|18108.47|18104.39|18104.39|18108.47|18108.47|18104.39|18104.39|0
1643127490000|2022-01-25 16:18:10|18107.49|18107.49|18107.49|18107.49|18107.49|18107.49|18107.49|18107.49|0
1643127500000|2022-01-25 16:18:20|18109.93|18109.93|18111.52|18111.52|18114.62|18114.62|18107.94|18107.94|0
1643127510000|2022-01-25 16:18:30|18117.71|18117.71|18117.71|18117.71|18117.71|18117.71|18114.62|18114.62|0
1643127520000|2022-01-25 16:18:40|18119.18|18119.18|18118.2|18118.2|18119.18|18119.18|18118.2|18118.2|0
1643127530000|2022-01-25 16:18:50|18121.3|18121.3|18122.32|18122.32|18122.32|18122.32|18121.3|18121.3|0
1643127540000|2022-01-25 16:19:00|18123.07|18123.07|18123.62|18123.62|18124.37|18124.37|18122.69|18122.69|0
1643127550000|2022-01-25 16:19:10|18124.26|18124.26|18124.26|18124.26|18124.26|18124.26|18124.26|18124.26|0
1643127560000|2022-01-25 16:19:20|18124.75|18124.75|18127.31|18127.31|18127.31|18127.31|18121.65|18121.65|0
1643127570000|2022-01-25 16:19:30|18128.78|18128.78|18126.83|18126.83|18128.78|18128.78|18126.83|18126.83|0
1643127580000|2022-01-25 16:19:40|18126.07|18126.07|18129.17|18129.17|18129.17|18129.17|18126.07|18126.07|0
1643127590000|2022-01-25 16:19:50|18131.12|18131.12|18127.05|18127.05|18131.12|18131.12|18125.58|18125.58|0
1643127600000|2022-01-25 16:20:00|18130.15|18130.15|18130.82|18130.82|18131.92|18131.92|18128.68|18128.68|0
1643127610000|2022-01-25 16:20:10|18132.45|18132.45|18132.45|18132.45|18135.55|18135.55|18132.45|18132.45|0
1643127620000|2022-01-25 16:20:20|18135.55|18135.55|18136.04|18136.04|18138.96|18138.96|18135.55|18135.55|0
1643127630000|2022-01-25 16:20:30|18132.94|18132.94|18133.54|18133.54|18134.4|18134.4|18132.94|18132.94|0
1643127640000|2022-01-25 16:20:40|18136.63|18136.63|18137.12|18137.12|18138.1|18138.1|18136.63|18136.63|0
1643127650000|2022-01-25 16:20:50|18134.03|18134.03|18129.95|18129.95|18134.03|18134.03|18129.95|18129.95|0
1643127660000|2022-01-25 16:21:00|18130.93|18130.93|18135.73|18135.73|18135.73|18135.73|18130.93|18130.93|0
1643127670000|2022-01-25 16:21:10|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|0
1643127680000|2022-01-25 16:21:20|18132.15|18132.15|18132.15|18132.15|18132.15|18132.15|18129.05|18129.05|0
1643127690000|2022-01-25 16:21:30|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|18132.15|18132.15|0
1643127700000|2022-01-25 16:21:40|18135.73|18135.73|18132.64|18132.64|18135.73|18135.73|18132.64|18132.64|0
1643127710000|2022-01-25 16:21:50|18132.15|18132.15|18135.24|18135.24|18135.24|18135.24|18132.15|18132.15|0
1643127730000|2022-01-25 16:22:10|18129.05|18129.05|18132.15|18132.15|18132.15|18132.15|18129.05|18129.05|0
1643127740000|2022-01-25 16:22:20|18129.05|18129.05|18129.54|18129.54|18129.54|18129.54|18129.05|18129.05|0
1643127750000|2022-01-25 16:22:30|18129.05|18129.05|18129.05|18129.05|18129.05|18129.05|18129.05|18129.05|0
1643127760000|2022-01-25 16:22:40|18135.24|18135.24|18137.02|18137.02|18137.02|18137.02|18135.24|18135.24|0
1643127780000|2022-01-25 16:23:00|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|18133.92|0
1643127790000|2022-01-25 16:23:10|18135.02|18135.02|18135.02|18135.02|18135.02|18135.02|18135.02|18135.02|0
1643127800000|2022-01-25 16:23:20|18135.5|18135.5|18135.5|18135.5|18135.5|18135.5|18135.5|18135.5|0
1643127810000|2022-01-25 16:23:30|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|0
1643127830000|2022-01-25 16:23:50|18140.11|18140.11|18140.48|18140.48|18140.48|18140.48|18140.11|18140.11|0
1643127840000|2022-01-25 16:24:00|18137.39|18137.39|18137.39|18137.39|18137.39|18137.39|18137.39|18137.39|0
1643127870000|2022-01-25 16:24:30|18136.9|18136.9|18136.9|18136.9|18137.39|18137.39|18136.9|18136.9|0
1643127880000|2022-01-25 16:24:40|18135.61|18135.61|18135.13|18135.13|18135.61|18135.61|18135.13|18135.13|0
1643127890000|2022-01-25 16:24:50|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|0
1643127900000|2022-01-25 16:25:00|18139.2|18139.2|18138.56|18138.56|18139.2|18139.2|18138.56|18138.56|0
1643127910000|2022-01-25 16:25:10|18135.46|18135.46|18138.56|18138.56|18138.56|18138.56|18135.46|18135.46|0
1643127920000|2022-01-25 16:25:20|18135.46|18135.46|18135.46|18135.46|18135.46|18135.46|18135.46|18135.46|0
1643127940000|2022-01-25 16:25:40|18138.56|18138.56|18138.56|18138.56|18138.56|18138.56|18138.56|18138.56|0
1643127950000|2022-01-25 16:25:50|18138.07|18138.07|18138.07|18138.07|18138.56|18138.56|18138.07|18138.07|0
1643127960000|2022-01-25 16:26:00|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|0
1643127990000|2022-01-25 16:26:30|18136.88|18136.88|18136.24|18136.24|18136.88|18136.88|18136.24|18136.24|0
1643128030000|2022-01-25 16:27:10|18133.14|18133.14|18131.37|18131.37|18133.14|18133.14|18131.37|18131.37|0
1643128040000|2022-01-25 16:27:20|18128.27|18128.27|18128.27|18128.27|18128.27|18128.27|18128.27|18128.27|0
1643128050000|2022-01-25 16:27:30|18128.76|18128.76|18112.68|18112.68|18128.76|18128.76|18112.68|18112.68|0
1643128070000|2022-01-25 16:27:50|18109.58|18109.58|18112.68|18112.68|18112.68|18112.68|18109.58|18109.58|0
1643128080000|2022-01-25 16:28:00|18110.24|18110.24|18112.16|18112.16|18112.16|18112.16|18110.24|18110.24|0
1643128090000|2022-01-25 16:28:10|18111.03|18111.03|18108.62|18108.62|18111.03|18111.03|18108.62|18108.62|0
1643128140000|2022-01-25 16:29:00|18107.52|18107.52|18106.5|18106.5|18107.52|18107.52|18106.5|18106.5|0
1643128150000|2022-01-25 16:29:10|18107.15|18107.15|18100.58|18100.58|18107.15|18107.15|18100.58|18100.58|0
1643128160000|2022-01-25 16:29:20|18099.29|18099.29|18096.2|18096.2|18099.29|18099.29|18096.2|18096.2|0
1643128170000|2022-01-25 16:29:30|18096.68|18096.68|18099.87|18099.87|18101.37|18101.37|18095.18|18095.18|0
1643128180000|2022-01-25 16:29:40|18101.33|18101.33|18101.33|18101.33|18101.33|18101.33|18101.33|18101.33|0
1643128190000|2022-01-25 16:29:50|18102.61|18102.61|18128.59|18128.59|18131.69|18131.69|18096.42|18096.42|0
1643184900000|2022-01-26 08:15:00|17903.91|17903.91|17903.91|17903.91|17903.91|17903.91|17903.91|17903.91|0
1643184910000|2022-01-26 08:15:10|17910.1|17910.1|17910.1|17910.1|17910.1|17910.1|17910.1|17910.1|0
1643184950000|2022-01-26 08:15:50|17916.3|17916.3|17978.61|17978.61|17987.59|17987.59|17916.3|17916.3|0
1643184960000|2022-01-26 08:16:00|17986.95|17986.95|18001.86|18001.86|18001.86|18001.86|17979.89|17979.89|0
1643184970000|2022-01-26 08:16:10|18004.43|18004.43|17996.72|17996.72|18004.43|18004.43|17996.72|17996.72|0
1643184980000|2022-01-26 08:16:20|17997.37|17997.37|18015.33|18015.33|18015.33|18015.33|17997.37|17997.37|0
1643184990000|2022-01-26 08:16:30|18030.82|18030.82|18051.77|18051.77|18051.77|18051.77|18030.82|18030.82|0
1643185000000|2022-01-26 08:16:40|18052.41|18052.41|18049.31|18049.31|18052.41|18052.41|18049.31|18049.31|0
1643185010000|2022-01-26 08:16:50|18036.48|18036.48|18036.48|18036.48|18036.48|18036.48|18036.48|18036.48|0
1643185020000|2022-01-26 08:17:00|18030.29|18030.29|18012.81|18012.81|18030.29|18030.29|18008.96|18008.96|0
1643185030000|2022-01-26 08:17:10|18015.38|18015.38|18015.38|18015.38|18015.38|18015.38|18015.38|18015.38|0
1643185040000|2022-01-26 08:17:20|18028.63|18028.63|18028.63|18028.63|18028.63|18028.63|18028.63|18028.63|0
1643185050000|2022-01-26 08:17:30|18025.53|18025.53|18022.43|18022.43|18025.53|18025.53|18022.43|18022.43|0
1643185060000|2022-01-26 08:17:40|18037.19|18037.19|18036.55|18036.55|18037.19|18037.19|18036.55|18036.55|0
1643185070000|2022-01-26 08:17:50|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|18025.64|18025.64|0
1643185080000|2022-01-26 08:18:00|18031.42|18031.42|18047.88|18047.88|18047.88|18047.88|18031.42|18031.42|0
1643185090000|2022-01-26 08:18:10|18050.44|18050.44|18049.16|18049.16|18050.44|18050.44|18049.16|18049.16|0
1643185100000|2022-01-26 08:18:20|18052.26|18052.26|18052.26|18052.26|18052.26|18052.26|18052.26|18052.26|0
1643185110000|2022-01-26 08:18:30|18049.16|18049.16|18043.39|18043.39|18049.16|18049.16|18040.18|18040.18|0
1643185120000|2022-01-26 08:18:40|18038.25|18038.25|18041.25|18041.25|18048.52|18048.52|18035.69|18035.69|0
1643185130000|2022-01-26 08:18:50|18039.97|18039.97|18039.97|18039.97|18039.97|18039.97|18039.97|18039.97|0
1643185140000|2022-01-26 08:19:00|18038.04|18038.04|18039.17|18039.17|18039.17|18039.17|18038.04|18038.04|0
1643185150000|2022-01-26 08:19:10|18042.27|18042.27|18047.25|18047.25|18047.25|18047.25|18042.27|18042.27|0
1643185160000|2022-01-26 08:19:20|18049.17|18049.17|18058.68|18058.68|18058.68|18058.68|18044.04|18044.04|0
1643185170000|2022-01-26 08:19:30|18058.04|18058.04|18039.13|18039.13|18061.47|18061.47|18039.13|18039.13|0
1643185180000|2022-01-26 08:19:40|18036.03|18036.03|18042.22|18042.22|18042.22|18042.22|18036.03|18036.03|0
1643185190000|2022-01-26 08:19:50|18039.13|18039.13|18032.93|18032.93|18039.13|18039.13|18032.93|18032.93|0
1643185200000|2022-01-26 08:20:00|18031.84|18031.84|18010.24|18010.24|18031.84|18031.84|18006.39|18006.39|0
1643185210000|2022-01-26 08:20:10|18016.66|18016.66|18015.38|18015.38|18018.59|18018.59|18012.81|18012.81|0
1643185220000|2022-01-26 08:20:20|18012.17|18012.17|17983.75|17983.75|18018.59|18018.59|17983.75|17983.75|0
1643185230000|2022-01-26 08:20:30|17982.47|17982.47|17968.58|17968.58|17982.47|17982.47|17968.58|17968.58|0
1643185240000|2022-01-26 08:20:40|17965.48|17965.48|17963.53|17963.53|17965.48|17965.48|17963.53|17963.53|0
1643185250000|2022-01-26 08:20:50|17962.89|17962.89|17964.24|17964.24|17964.24|17964.24|17955.19|17955.19|0
1643185260000|2022-01-26 08:21:00|17962.31|17962.31|17964.37|17964.37|17966.16|17966.16|17959.97|17959.97|0
1643185280000|2022-01-26 08:21:20|17961.73|17961.73|17974.04|17974.04|17975.96|17975.96|17955.54|17955.54|0
1643185290000|2022-01-26 08:21:30|17975.96|17975.96|17965.05|17965.05|17975.96|17975.96|17965.05|17965.05|0
1643185300000|2022-01-26 08:21:40|17963.77|17963.77|17967.62|17967.62|17967.62|17967.62|17956.82|17956.82|0
1643185330000|2022-01-26 08:22:10|17968.6|17968.6|17979.77|17979.77|17982.87|17982.87|17968.6|17968.6|0
1643185360000|2022-01-26 08:22:40|17977.84|17977.84|17968.75|17968.75|17980.72|17980.72|17964.37|17964.37|0
1643185370000|2022-01-26 08:22:50|17968.11|17968.11|17968.75|17968.75|17971.96|17971.96|17968.11|17968.11|0
1643185380000|2022-01-26 08:23:00|17978.04|17978.04|17978.04|17978.04|17981.13|17981.13|17978.04|17978.04|0
1643185390000|2022-01-26 08:23:10|17981.89|17981.89|17981.89|17981.89|17981.89|17981.89|17981.89|17981.89|0
1643185400000|2022-01-26 08:23:20|17984.46|17984.46|17985.43|17985.43|17985.43|17985.43|17984.46|17984.46|0
1643185410000|2022-01-26 08:23:30|17984.79|17984.79|18007.06|18007.06|18007.7|18007.7|17984.79|17984.79|0
1643185420000|2022-01-26 08:23:40|18002.57|18002.57|17993.28|17993.28|18002.57|18002.57|17993.28|17993.28|0
1643185440000|2022-01-26 08:24:00|17996.37|17996.37|17979.16|17979.16|17997.66|17997.66|17979.16|17979.16|0
1643185450000|2022-01-26 08:24:10|17977.88|17977.88|17976.97|17976.97|17978.25|17978.25|17976.33|17976.33|0
1643185460000|2022-01-26 08:24:20|17981.11|17981.11|17999.38|17999.38|17999.38|17999.38|17981.11|17981.11|0
1643185470000|2022-01-26 08:24:30|18002.48|18002.48|18000.44|18000.44|18002.48|18002.48|17997.88|17997.88|0
1643185480000|2022-01-26 08:24:40|18001.73|18001.73|17995.16|17995.16|18004.82|18004.82|17995.16|17995.16|0
1643185490000|2022-01-26 08:24:50|17999.01|17999.01|17999.01|17999.01|17999.01|17999.01|17999.01|17999.01|0
1643185500000|2022-01-26 08:25:00|17993.87|17993.87|17991.31|17991.31|17999.65|17999.65|17991.31|17991.31|0
1643185510000|2022-01-26 08:25:10|17988.74|17988.74|17983.37|17983.37|17988.74|17988.74|17976.02|17976.02|0
1643185520000|2022-01-26 08:25:20|17977.18|17977.18|17984.88|17984.88|17984.88|17984.88|17975.25|17975.25|0
1643185530000|2022-01-26 08:25:30|17983.59|17983.59|17986.16|17986.16|17989.26|17989.26|17983.59|17983.59|0
1643185540000|2022-01-26 08:25:40|17988.73|17988.73|17984.88|17984.88|17988.73|17988.73|17982.31|17982.31|0
1643185550000|2022-01-26 08:25:50|17981.78|17981.78|17981.03|17981.03|17981.78|17981.78|17981.03|17981.03|0
1643185560000|2022-01-26 08:26:00|17984.12|17984.12|18000.89|18000.89|18000.89|18000.89|17984.12|17984.12|0
1643185570000|2022-01-26 08:26:10|18001.44|18001.44|17999.51|17999.51|18001.44|18001.44|17999.51|17999.51|0
1643185580000|2022-01-26 08:26:20|18002.08|18002.08|18002.83|18002.83|18003.36|18003.36|18002.08|18002.08|0
1643185590000|2022-01-26 08:26:30|18004.12|18004.12|18002.83|18002.83|18004.12|18004.12|18002.83|18002.83|0
1643185600000|2022-01-26 08:26:40|18005.93|18005.93|18011.2|18011.2|18020.49|18020.49|18005.93|18005.93|0
1643185610000|2022-01-26 08:26:50|18011.57|18011.57|18003.98|18003.98|18014.89|18014.89|18003.98|18003.98|0
1643185620000|2022-01-26 08:27:00|18003.34|18003.34|18000.82|18000.82|18003.39|18003.39|18000.29|18000.29|0
1643185630000|2022-01-26 08:27:10|17997.72|17997.72|18007.88|18007.88|18007.88|18007.88|17994.63|17994.63|0
1643185640000|2022-01-26 08:27:20|18011.73|18011.73|18013.65|18013.65|18014.29|18014.29|18010.44|18010.44|0
1643185650000|2022-01-26 08:27:30|18018.14|18018.14|18018.49|18018.49|18025.84|18025.84|18016.86|18016.86|0
1643185660000|2022-01-26 08:27:40|18017.85|18017.85|18018.91|18018.91|18024.04|18024.04|18017.85|18017.85|0
1643185670000|2022-01-26 08:27:50|18022.76|18022.76|18020.84|18020.84|18029.18|18029.18|18020.84|18020.84|0
1643185680000|2022-01-26 08:28:00|18019.55|18019.55|18016.46|18016.46|18019.55|18019.55|18016.46|18016.46|0
1643185690000|2022-01-26 08:28:10|18017.74|18017.74|18021.48|18021.48|18021.48|18021.48|18017.74|18017.74|0
1643185700000|2022-01-26 08:28:20|18022.76|18022.76|18021.48|18021.48|18022.76|18022.76|18021.48|18021.48|0
1643185710000|2022-01-26 08:28:30|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1643185730000|2022-01-26 08:28:50|18026.5|18026.5|18031.57|18031.57|18031.57|18031.57|18026.5|18026.5|0
1643185740000|2022-01-26 08:29:00|18034.78|18034.78|18036.06|18036.06|18036.06|18036.06|18034.78|18034.78|0
1643185750000|2022-01-26 08:29:10|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|0
1643185770000|2022-01-26 08:29:30|18038.49|18038.49|18049.7|18049.7|18061.67|18061.67|18038.49|18038.49|0
1643185780000|2022-01-26 08:29:40|18051.63|18051.63|18044.49|18044.49|18051.63|18051.63|18040|18040|0
1643185790000|2022-01-26 08:29:50|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|0
1643185800000|2022-01-26 08:30:00|18045.78|18045.78|18051.97|18051.97|18055.07|18055.07|18045.78|18045.78|0
1643185810000|2022-01-26 08:30:10|18055.07|18055.07|18059.63|18059.63|18059.63|18059.63|18055.07|18055.07|0
1643185820000|2022-01-26 08:30:20|18056.53|18056.53|18054.61|18054.61|18060.38|18060.38|18054.61|18054.61|0
1643185830000|2022-01-26 08:30:30|18055.15|18055.15|18050.22|18050.22|18055.15|18055.15|18050.22|18050.22|0
1643185850000|2022-01-26 08:30:50|18048.02|18048.02|18033.88|18033.88|18048.02|18048.02|18027.47|18027.47|0
1643185860000|2022-01-26 08:31:00|18036.45|18036.45|18048.07|18048.07|18048.07|18048.07|18036.45|18036.45|0
1643185870000|2022-01-26 08:31:10|18042.93|18042.93|18040.32|18040.32|18045.19|18045.19|18039.68|18039.68|0
1643185880000|2022-01-26 08:31:20|18040.96|18040.96|18042.89|18042.89|18042.89|18042.89|18040.96|18040.96|0
1643185900000|2022-01-26 08:31:40|18052.29|18052.29|18055.39|18055.39|18055.39|18055.39|18049.19|18049.19|0
1643185910000|2022-01-26 08:31:50|18061.8|18061.8|18061.8|18061.8|18061.8|18061.8|18061.8|18061.8|0
1643185920000|2022-01-26 08:32:00|18066.94|18066.94|18066.94|18066.94|18066.94|18066.94|18066.94|18066.94|0
1643185930000|2022-01-26 08:32:10|18063.09|18063.09|18063.39|18063.39|18071.62|18071.62|18059.24|18059.24|0
1643185940000|2022-01-26 08:32:20|18060.3|18060.3|18051.2|18051.2|18060.3|18060.3|18051.2|18051.2|0
1643185950000|2022-01-26 08:32:30|18055.05|18055.05|18055.05|18055.05|18055.05|18055.05|18055.05|18055.05|0
1643185960000|2022-01-26 08:32:40|18051.96|18051.96|18051.96|18051.96|18051.96|18051.96|18051.96|18051.96|0
1643185980000|2022-01-26 08:33:00|18052.71|18052.71|18059.19|18059.19|18059.19|18059.19|18052.71|18052.71|0
1643185990000|2022-01-26 08:33:10|18075.28|18075.28|18116.21|18116.21|18119.31|18119.31|18075.28|18075.28|0
1643186000000|2022-01-26 08:33:20|18118.09|18118.09|18131.46|18131.46|18137.65|18137.65|18115.83|18115.83|0
1643186010000|2022-01-26 08:33:30|18099.29|18099.29|18085.17|18085.17|18099.29|18099.29|18085.17|18085.17|0
1643186020000|2022-01-26 08:33:40|18083.24|18083.24|18080.15|18080.15|18083.24|18083.24|18080.15|18080.15|0
1643186030000|2022-01-26 08:33:50|18082.71|18082.71|18079.51|18079.51|18084|18084|18078.22|18078.22|0
1643186040000|2022-01-26 08:34:00|18078.75|18078.75|18078.91|18078.91|18080.04|18080.04|18078.75|18078.75|0
1643186050000|2022-01-26 08:34:10|18080.04|18080.04|18068.04|18068.04|18080.79|18080.79|18068.04|18068.04|0
1643186060000|2022-01-26 08:34:20|18067.4|18067.4|18067.4|18067.4|18067.4|18067.4|18067.4|18067.4|0
1643186070000|2022-01-26 08:34:30|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|0
1643186080000|2022-01-26 08:34:40|18048.53|18048.53|18057.51|18057.51|18060.72|18060.72|18048.53|18048.53|0
1643186090000|2022-01-26 08:34:50|18058.8|18058.8|18057.61|18057.61|18058.8|18058.8|18056.96|18056.96|0
1643186100000|2022-01-26 08:35:00|18060.17|18060.17|18061.3|18061.3|18061.3|18061.3|18060.17|18060.17|0
1643186110000|2022-01-26 08:35:10|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|0
1643186120000|2022-01-26 08:35:20|18062.1|18062.1|18062.1|18062.1|18062.1|18062.1|18062.1|18062.1|0
1643186130000|2022-01-26 08:35:30|18065.31|18065.31|18061.57|18061.57|18065.31|18065.31|18060.28|18060.28|0
1643186140000|2022-01-26 08:35:40|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|0
1643186150000|2022-01-26 08:35:50|18062.82|18062.82|18070.3|18070.3|18070.3|18070.3|18062.82|18062.82|0
1643186160000|2022-01-26 08:36:00|18078|18078|18071.81|18071.81|18078|18078|18071.81|18071.81|0
1643186170000|2022-01-26 08:36:10|18074.9|18074.9|18074.9|18074.9|18074.9|18074.9|18074.9|18074.9|0
1643186180000|2022-01-26 08:36:20|18072.98|18072.98|18071.85|18071.85|18072.98|18072.98|18071.85|18071.85|0
1643186190000|2022-01-26 08:36:30|18069.28|18069.28|18069.93|18069.93|18073.13|18073.13|18069.28|18069.28|0
1643186200000|2022-01-26 08:36:40|18069.28|18069.28|18047.5|18047.5|18069.28|18069.28|18047.5|18047.5|0
1643186210000|2022-01-26 08:36:50|18056.79|18056.79|18053.8|18053.8|18056.79|18056.79|18050.59|18050.59|0
1643186220000|2022-01-26 08:37:00|18056.9|18056.9|18059.99|18059.99|18059.99|18059.99|18056.9|18056.9|0
1643186240000|2022-01-26 08:37:20|18063.09|18063.09|18066.94|18066.94|18066.94|18066.94|18063.09|18063.09|0
1643186250000|2022-01-26 08:37:30|18063.84|18063.84|18057.65|18057.65|18063.84|18063.84|18057.65|18057.65|0
1643186260000|2022-01-26 08:37:40|18059.58|18059.58|18059.58|18059.58|18059.58|18059.58|18059.58|18059.58|0
1643186270000|2022-01-26 08:37:50|18058.29|18058.29|18058.29|18058.29|18058.29|18058.29|18058.29|18058.29|0
1643186280000|2022-01-26 08:38:00|18061.39|18061.39|18055.2|18055.2|18061.39|18061.39|18055.2|18055.2|0
1643186290000|2022-01-26 08:38:10|18053.91|18053.91|18053.91|18053.91|18053.91|18053.91|18053.91|18053.91|0
1643186310000|2022-01-26 08:38:30|18050.82|18050.82|18049.02|18049.02|18053.91|18053.91|18049.02|18049.02|0
1643186320000|2022-01-26 08:38:40|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|0
1643186330000|2022-01-26 08:38:50|18041.32|18041.32|18035.66|18035.66|18049.13|18049.13|18035.66|18035.66|0
1643186340000|2022-01-26 08:39:00|18033.73|18033.73|18031.81|18031.81|18033.73|18033.73|18031.81|18031.81|0
1643186350000|2022-01-26 08:39:10|18029.88|18029.88|18022.42|18022.42|18029.88|18029.88|18015.72|18015.72|0
1643186360000|2022-01-26 08:39:20|18019.32|18019.32|18012.17|18012.17|18019.32|18019.32|18010.34|18010.34|0
1643186370000|2022-01-26 08:39:30|18015.26|18015.26|18015.26|18015.26|18015.26|18015.26|18015.26|18015.26|0
1643186380000|2022-01-26 08:39:40|18019.11|18019.11|18004.69|18004.69|18019.11|18019.11|18004.69|18004.69|0
1643186390000|2022-01-26 08:39:50|18002.77|18002.77|17996.37|17996.37|18002.77|18002.77|17996.37|17996.37|0
1643186400000|2022-01-26 08:40:00|17998.29|17998.29|18002.67|18002.67|18002.67|18002.67|17996.37|17996.37|0
1643186410000|2022-01-26 08:40:10|18005.77|18005.77|18008.87|18008.87|18008.87|18008.87|18005.77|18005.77|0
1643186420000|2022-01-26 08:40:20|18012.08|18012.08|18012.08|18012.08|18012.08|18012.08|18012.08|18012.08|0
1643186430000|2022-01-26 08:40:30|18013.96|18013.96|18017.05|18017.05|18017.05|18017.05|18013.96|18013.96|0
1643186460000|2022-01-26 08:41:00|18019.98|18019.98|18028.23|18028.23|18028.23|18028.23|18019.98|18019.98|0
1643186470000|2022-01-26 08:41:10|18031.32|18031.32|18037.52|18037.52|18037.52|18037.52|18031.32|18031.32|0
1643186480000|2022-01-26 08:41:20|18034.42|18034.42|18033.67|18033.67|18034.95|18034.95|18031.85|18031.85|0
1643186500000|2022-01-26 08:41:40|18038.16|18038.16|18036.23|18036.23|18038.16|18038.16|18036.23|18036.23|0
1643186520000|2022-01-26 08:42:00|18039.33|18039.33|18043.18|18043.18|18043.18|18043.18|18039.33|18039.33|0
1643186570000|2022-01-26 08:42:50|18041.26|18041.26|18041.26|18041.26|18041.26|18041.26|18041.26|18041.26|0
1643186580000|2022-01-26 08:43:00|18038.16|18038.16|18038.16|18038.16|18038.16|18038.16|18038.16|18038.16|0
1643186600000|2022-01-26 08:43:20|18034.31|18034.31|18026.61|18026.61|18034.31|18034.31|18025.33|18025.33|0
1643186610000|2022-01-26 08:43:30|18025.97|18025.97|18022.12|18022.12|18025.97|18025.97|18022.12|18022.12|0
1643186620000|2022-01-26 08:43:40|18020.83|18020.83|18024.04|18024.04|18024.04|18024.04|18019.55|18019.55|0
1643186630000|2022-01-26 08:43:50|18020.19|18020.19|17996.19|17996.19|18020.19|18020.19|17996.19|17996.19|0
1643186640000|2022-01-26 08:44:00|18002.38|18002.38|18005.48|18005.48|18005.48|18005.48|18002.38|18002.38|0
1643186650000|2022-01-26 08:44:10|17999.28|17999.28|18003.7|18003.7|18008.83|18008.83|17999.28|17999.28|0
1643186660000|2022-01-26 08:44:20|18009.89|18009.89|18004.76|18004.76|18009.89|18009.89|18004.76|18004.76|0
1643186670000|2022-01-26 08:44:30|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|0
1643186680000|2022-01-26 08:44:40|18003.37|18003.37|18002.08|18002.08|18003.37|18003.37|18001.44|18001.44|0
1643186690000|2022-01-26 08:44:50|18004.01|18004.01|18007.1|18007.1|18007.1|18007.1|18004.01|18004.01|0
1643186700000|2022-01-26 08:45:00|18008.99|18008.99|18021.48|18021.48|18021.48|18021.48|18006.42|18006.42|0
1643186710000|2022-01-26 08:45:10|18020.2|18020.2|18018.28|18018.28|18020.2|18020.2|18018.28|18018.28|0
1643186720000|2022-01-26 08:45:20|18015.18|18015.18|18003.85|18003.85|18015.18|18015.18|18003.85|18003.85|0
1643186730000|2022-01-26 08:45:30|18000.76|18000.76|17997.66|17997.66|18000.76|18000.76|17997.66|17997.66|0
1643186750000|2022-01-26 08:45:50|17991.47|17991.47|17993.39|17993.39|17993.39|17993.39|17990.18|17990.18|0
1643186760000|2022-01-26 08:46:00|17994.03|17994.03|17979.69|17979.69|17994.03|17994.03|17979.69|17979.69|0
1643186770000|2022-01-26 08:46:10|17980.98|17980.98|17979.25|17979.25|17980.98|17980.98|17976.15|17976.15|0
1643186780000|2022-01-26 08:46:20|17981.81|17981.81|17982.99|17982.99|17982.99|17982.99|17979.89|17979.89|0
1643186790000|2022-01-26 08:46:30|17984.91|17984.91|17979.78|17979.78|17984.91|17984.91|17979.78|17979.78|0
1643186800000|2022-01-26 08:46:40|17982.34|17982.34|17981.7|17981.7|17982.34|17982.34|17981.7|17981.7|0
1643186820000|2022-01-26 08:47:00|17976.57|17976.57|17970.2|17970.2|17976.57|17976.57|17966.35|17966.35|0
1643186840000|2022-01-26 08:47:20|17979.49|17979.49|17976.39|17976.39|17979.49|17979.49|17976.39|17976.39|0
1643186850000|2022-01-26 08:47:30|17975.75|17975.75|17973.03|17973.03|17979.33|17979.33|17973.03|17973.03|0
1643186860000|2022-01-26 08:47:40|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|0
1643186880000|2022-01-26 08:48:00|17969.4|17969.4|17970.68|17970.68|17970.68|17970.68|17969.4|17969.4|0
1643186890000|2022-01-26 08:48:10|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|0
1643186900000|2022-01-26 08:48:20|17969.25|17969.25|17972.45|17972.45|17972.45|17972.45|17969.25|17969.25|0
1643186910000|2022-01-26 08:48:30|17975.35|17975.35|17976.41|17976.41|17981.55|17981.55|17975.35|17975.35|0
1643186920000|2022-01-26 08:48:40|17978.34|17978.34|17974.71|17974.71|17980.91|17980.91|17974.71|17974.71|0
1643186930000|2022-01-26 08:48:50|17971.5|17971.5|17972.79|17972.79|17972.79|17972.79|17970.22|17970.22|0
1643186950000|2022-01-26 08:49:10|17978.98|17978.98|17978.34|17978.34|17978.98|17978.98|17978.34|17978.34|0
1643186960000|2022-01-26 08:49:20|17980.26|17980.26|17983.47|17983.47|17983.47|17983.47|17980.26|17980.26|0
1643186970000|2022-01-26 08:49:30|17981.28|17981.28|17981.28|17981.28|17981.28|17981.28|17981.28|17981.28|0
1643186980000|2022-01-26 08:49:40|17983.91|17983.91|17979.42|17979.42|17983.91|17983.91|17979.42|17979.42|0
1643186990000|2022-01-26 08:49:50|17977.5|17977.5|17978.78|17978.78|17978.78|17978.78|17976.85|17976.85|0
1643187000000|2022-01-26 08:50:00|17979.42|17979.42|17980.06|17980.06|17980.06|17980.06|17979.42|17979.42|0
1643187010000|2022-01-26 08:50:10|17981.35|17981.35|17981.72|17981.72|17981.72|17981.72|17980.06|17980.06|0
1643187030000|2022-01-26 08:50:30|17982.36|17982.36|17974.36|17974.36|17983.65|17983.65|17974.36|17974.36|0
1643187040000|2022-01-26 08:50:40|17973.72|17973.72|17973.72|17973.72|17973.72|17973.72|17973.72|17973.72|0
1643187050000|2022-01-26 08:50:50|17971.08|17971.08|17965.42|17965.42|17971.08|17971.08|17963.49|17963.49|0
1643187060000|2022-01-26 08:51:00|17966.06|17966.06|17966.06|17966.06|17966.06|17966.06|17966.06|17966.06|0
1643187090000|2022-01-26 08:51:30|17962.85|17962.85|17960.28|17960.28|17962.85|17962.85|17960.28|17960.28|0
1643187100000|2022-01-26 08:51:40|17961.57|17961.57|17963.49|17963.49|17963.49|17963.49|17961.57|17961.57|0
1643187110000|2022-01-26 08:51:50|17966.06|17966.06|17985.2|17985.2|17985.2|17985.2|17966.06|17966.06|0
1643187120000|2022-01-26 08:52:00|17986.48|17986.48|18004.23|18004.23|18004.23|18004.23|17985.84|17985.84|0
1643187130000|2022-01-26 08:52:10|18002.3|18002.3|18009.14|18009.14|18009.14|18009.14|18002.3|18002.3|0
1643187140000|2022-01-26 08:52:20|18007.21|18007.21|18007.21|18007.21|18007.21|18007.21|18007.21|18007.21|0
1643187150000|2022-01-26 08:52:30|18018.12|18018.12|18007.32|18007.32|18018.12|18018.12|18007.32|18007.32|0
1643187160000|2022-01-26 08:52:40|18007.97|18007.97|18013.1|18013.1|18013.1|18013.1|18007.97|18007.97|0
1643187170000|2022-01-26 08:52:50|18012.46|18012.46|18012.46|18012.46|18012.46|18012.46|18012.46|18012.46|0
1643187200000|2022-01-26 08:53:20|18016.95|18016.95|18016.95|18016.95|18016.95|18016.95|18016.95|18016.95|0
1643187210000|2022-01-26 08:53:30|18013.1|18013.1|18010.53|18010.53|18013.1|18013.1|18010.53|18010.53|0
1643187220000|2022-01-26 08:53:40|18011.82|18011.82|18009.89|18009.89|18013.1|18013.1|18009.89|18009.89|0
1643187230000|2022-01-26 08:53:50|18011.82|18011.82|18018.01|18018.01|18019.29|18019.29|18011.82|18011.82|0
1643187240000|2022-01-26 08:54:00|18019.93|18019.93|18021.86|18021.86|18021.86|18021.86|18019.29|18019.29|0
1643187250000|2022-01-26 08:54:10|18017.37|18017.37|18015.44|18015.44|18018.01|18018.01|18015.44|18015.44|0
1643187260000|2022-01-26 08:54:20|18021.86|18021.86|18035.86|18035.86|18035.86|18035.86|18021.86|18021.86|0
1643187270000|2022-01-26 08:54:30|18039.07|18039.07|18040.36|18040.36|18041|18041|18039.07|18039.07|0
1643187280000|2022-01-26 08:54:40|18037.15|18037.15|18037.15|18037.15|18037.15|18037.15|18037.15|18037.15|0
1643187290000|2022-01-26 08:54:50|18040.24|18040.24|18043.34|18043.34|18043.34|18043.34|18040.24|18040.24|0
1643187300000|2022-01-26 08:55:00|18040.77|18040.77|18042.7|18042.7|18042.7|18042.7|18040.77|18040.77|0
1643187310000|2022-01-26 08:55:10|18040.77|18040.77|18045.15|18045.15|18045.15|18045.15|18040.77|18040.77|0
1643187320000|2022-01-26 08:55:20|18050.29|18050.29|18047.08|18047.08|18050.29|18050.29|18047.08|18047.08|0
1643187330000|2022-01-26 08:55:30|18045.15|18045.15|18046.44|18046.44|18048.36|18048.36|18044.51|18044.51|0
1643187340000|2022-01-26 08:55:40|18049.65|18049.65|18046.44|18046.44|18049.65|18049.65|18046.44|18046.44|0
1643187350000|2022-01-26 08:55:50|18047.72|18047.72|18046.44|18046.44|18047.72|18047.72|18046.44|18046.44|0
1643187360000|2022-01-26 08:56:00|18044.51|18044.51|18046.97|18046.97|18047.61|18047.61|18044.51|18044.51|0
1643187370000|2022-01-26 08:56:10|18041.83|18041.83|18038.1|18038.1|18041.83|18041.83|18038.1|18038.1|0
1643187380000|2022-01-26 08:56:20|18037.61|18037.61|18038.89|18038.89|18040.82|18040.82|18037.61|18037.61|0
1643187390000|2022-01-26 08:56:30|18035.79|18035.79|18032.7|18032.7|18037.72|18037.72|18032.7|18032.7|0
1643187410000|2022-01-26 08:56:50|18031.72|18031.72|18024.78|18024.78|18031.72|18031.72|18024.78|18024.78|0
1643187430000|2022-01-26 08:57:10|18027.34|18027.34|18026.06|18026.06|18029.91|18029.91|18026.06|18026.06|0
1643187440000|2022-01-26 08:57:20|18025.42|18025.42|18025.42|18025.42|18025.42|18025.42|18025.42|18025.42|0
1643187450000|2022-01-26 08:57:30|18026.39|18026.39|18027.03|18027.03|18028.96|18028.96|18026.39|18026.39|0
1643187460000|2022-01-26 08:57:40|18028.32|18028.32|18025.75|18025.75|18028.96|18028.96|18025.75|18025.75|0
1643187470000|2022-01-26 08:57:50|18028.96|18028.96|18028.32|18028.32|18028.96|18028.96|18028.32|18028.32|0
1643187480000|2022-01-26 08:58:00|18026.85|18026.85|18029.42|18029.42|18029.42|18029.42|18026.85|18026.85|0
1643187500000|2022-01-26 08:58:20|18030.06|18030.06|18035.2|18035.2|18035.2|18035.2|18026.85|18026.85|0
1643187510000|2022-01-26 08:58:30|18036.48|18036.48|18054.55|18054.55|18057.36|18057.36|18036.48|18036.48|0
1643187520000|2022-01-26 08:58:40|18051.99|18051.99|18051.99|18051.99|18051.99|18051.99|18051.99|18051.99|0
1643187540000|2022-01-26 08:59:00|18053.11|18053.11|18053.11|18053.11|18053.11|18053.11|18053.11|18053.11|0
1643187550000|2022-01-26 08:59:10|18050.55|18050.55|18049.26|18049.26|18050.55|18050.55|18049.26|18049.26|0
1643187560000|2022-01-26 08:59:20|18053.76|18053.76|18045.41|18045.41|18054.4|18054.4|18045.41|18045.41|0
1643187570000|2022-01-26 08:59:30|18048.51|18048.51|18042.85|18042.85|18048.51|18048.51|18042.85|18042.85|0
1643187580000|2022-01-26 08:59:40|18037.07|18037.07|18037.07|18037.07|18037.07|18037.07|18037.07|18037.07|0
1643187590000|2022-01-26 08:59:50|18037.82|18037.82|18046.74|18046.74|18048.67|18048.67|18037.82|18037.82|0
1643187600000|2022-01-26 09:00:00|18046.1|18046.1|18048.67|18048.67|18048.67|18048.67|18046.1|18046.1|0
1643187610000|2022-01-26 09:00:10|18046.74|18046.74|18044.82|18044.82|18046.74|18046.74|18044.82|18044.82|0
1643187620000|2022-01-26 09:00:20|18046.74|18046.74|18044.82|18044.82|18046.74|18046.74|18044.82|18044.82|0
1643187630000|2022-01-26 09:00:30|18047.38|18047.38|18048.67|18048.67|18049.31|18049.31|18046.74|18046.74|0
1643187640000|2022-01-26 09:00:40|18056.37|18056.37|18071.85|18071.85|18071.85|18071.85|18056.37|18056.37|0
1643187650000|2022-01-26 09:00:50|18074.95|18074.95|18075.7|18075.7|18075.7|18075.7|18074.95|18074.95|0
1643187660000|2022-01-26 09:01:00|18076.34|18076.34|18076.34|18076.34|18076.34|18076.34|18076.34|18076.34|0
1643187670000|2022-01-26 09:01:10|18079.44|18079.44|18082.65|18082.65|18082.65|18082.65|18079.44|18079.44|0
1643187680000|2022-01-26 09:01:20|18079.55|18079.55|18078.91|18078.91|18079.55|18079.55|18078.91|18078.91|0
1643187690000|2022-01-26 09:01:30|18075.52|18075.52|18080.17|18080.17|18080.17|18080.17|18073.75|18073.75|0
1643187700000|2022-01-26 09:01:40|18082.73|18082.73|18086.49|18086.49|18086.49|18086.49|18082.73|18082.73|0
1643187710000|2022-01-26 09:01:50|18087.77|18087.77|18089.7|18089.7|18089.7|18089.7|18087.77|18087.77|0
1643187720000|2022-01-26 09:02:00|18090.98|18090.98|18093.55|18093.55|18096.76|18096.76|18090.98|18090.98|0
1643187730000|2022-01-26 09:02:10|18095.47|18095.47|18096.76|18096.76|18096.76|18096.76|18095.47|18095.47|0
1643187740000|2022-01-26 09:02:20|18093.66|18093.66|18083.93|18083.93|18093.66|18093.66|18082.64|18082.64|0
1643187750000|2022-01-26 09:02:30|18086.49|18086.49|18087.78|18087.78|18088.42|18088.42|18086.49|18086.49|0
1643187760000|2022-01-26 09:02:40|18090.87|18090.87|18096.01|18096.01|18098.57|18098.57|18087.66|18087.66|0
1643187770000|2022-01-26 09:02:50|18099.86|18099.86|18099.21|18099.21|18100.5|18100.5|18098.57|18098.57|0
1643187780000|2022-01-26 09:03:00|18107.29|18107.29|18104.72|18104.72|18107.29|18107.29|18103.55|18103.55|0
1643187790000|2022-01-26 09:03:10|18101.63|18101.63|18095.96|18095.96|18101.63|18101.63|18095.96|18095.96|0
1643187810000|2022-01-26 09:03:30|18089.77|18089.77|18089.77|18089.77|18089.77|18089.77|18089.77|18089.77|0
1643187820000|2022-01-26 09:03:40|18074.37|18074.37|18056.25|18056.25|18074.37|18074.37|18056.25|18056.25|0
1643187830000|2022-01-26 09:03:50|18063.31|18063.31|18056.89|18056.89|18063.31|18063.31|18056.89|18056.89|0
1643187840000|2022-01-26 09:04:00|18060.74|18060.74|18057.54|18057.54|18060.74|18060.74|18057.54|18057.54|0
1643187860000|2022-01-26 09:04:20|18055.61|18055.61|18045.54|18045.54|18055.61|18055.61|18045.54|18045.54|0
1643187870000|2022-01-26 09:04:30|18049.39|18049.39|18049.39|18049.39|18049.39|18049.39|18049.39|18049.39|0
1643187880000|2022-01-26 09:04:40|18047.47|18047.47|18043.09|18043.09|18047.47|18047.47|18043.09|18043.09|0
1643187890000|2022-01-26 09:04:50|18039.99|18039.99|18031.76|18031.76|18039.99|18039.99|18031.76|18031.76|0
1643187900000|2022-01-26 09:05:00|18027.91|18027.91|18027.91|18027.91|18027.91|18027.91|18027.91|18027.91|0
1643187920000|2022-01-26 09:05:20|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|0
1643187940000|2022-01-26 09:05:40|18021.14|18021.14|18022.64|18022.64|18022.64|18022.64|18021.14|18021.14|0
1643187950000|2022-01-26 09:05:50|18023.39|18023.39|18017.2|18017.2|18023.39|18023.39|18017.2|18017.2|0
1643187960000|2022-01-26 09:06:00|18020.3|18020.3|18020.3|18020.3|18020.3|18020.3|18020.3|18020.3|0
1643187970000|2022-01-26 09:06:10|18023.39|18023.39|18029.59|18029.59|18029.59|18029.59|18023.39|18023.39|0
1643187990000|2022-01-26 09:06:30|18032.68|18032.68|18038.88|18038.88|18038.88|18038.88|18032.68|18032.68|0
1643188000000|2022-01-26 09:06:40|18030.54|18030.54|18030.01|18030.01|18033.1|18033.1|18030.01|18030.01|0
1643188010000|2022-01-26 09:06:50|18026.91|18026.91|18028.83|18028.83|18028.83|18028.83|18026.91|18026.91|0
1643188020000|2022-01-26 09:07:00|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|0
1643188030000|2022-01-26 09:07:10|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|0
1643188040000|2022-01-26 09:07:20|18038.12|18038.12|18041.22|18041.22|18041.22|18041.22|18038.12|18038.12|0
1643188060000|2022-01-26 09:07:40|18047|18047|18052.77|18052.77|18052.77|18052.77|18046.35|18046.35|0
1643188070000|2022-01-26 09:07:50|18054.97|18054.97|18056.61|18056.61|18056.61|18056.61|18054.97|18054.97|0
1643188080000|2022-01-26 09:08:00|18055.97|18055.97|18050.84|18050.84|18055.97|18055.97|18050.84|18050.84|0
1643188100000|2022-01-26 09:08:20|18053.09|18053.09|18053.09|18053.09|18053.09|18053.09|18053.09|18053.09|0
1643188110000|2022-01-26 09:08:30|18052.45|18052.45|18053.62|18053.62|18055.55|18055.55|18052.45|18052.45|0
1643188120000|2022-01-26 09:08:40|18056.83|18056.83|18059.93|18059.93|18059.93|18059.93|18056.83|18056.83|0
1643188150000|2022-01-26 09:09:10|18063.03|18063.03|18066.12|18066.12|18066.12|18066.12|18063.03|18063.03|0
1643188160000|2022-01-26 09:09:20|18068.38|18068.38|18071.48|18071.48|18071.48|18071.48|18068.38|18068.38|0
1643188170000|2022-01-26 09:09:30|18074.04|18074.04|18071.48|18071.48|18074.04|18074.04|18071.48|18071.48|0
1643188180000|2022-01-26 09:09:40|18074.57|18074.57|18077.67|18077.67|18077.67|18077.67|18074.57|18074.57|0
1643188190000|2022-01-26 09:09:50|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|0
1643188200000|2022-01-26 09:10:00|18077.14|18077.14|18085.48|18085.48|18089.86|18089.86|18077.14|18077.14|0
1643188210000|2022-01-26 09:10:10|18079.06|18079.06|18075.86|18075.86|18079.06|18079.06|18075.86|18075.86|0
1643188220000|2022-01-26 09:10:20|18078.95|18078.95|18078.95|18078.95|18078.95|18078.95|18078.95|18078.95|0
1643188230000|2022-01-26 09:10:30|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|18074.57|0
1643188240000|2022-01-26 09:10:40|18072.01|18072.01|18066.23|18066.23|18072.01|18072.01|18066.23|18066.23|0
1643188250000|2022-01-26 09:10:50|18068.8|18068.8|18064.49|18064.49|18070.08|18070.08|18064.49|18064.49|0
1643188260000|2022-01-26 09:11:00|18063.94|18063.94|18052.52|18052.52|18063.94|18063.94|18052.52|18052.52|0
1643188280000|2022-01-26 09:11:20|18057.66|18057.66|18052.52|18052.52|18057.66|18057.66|18052.52|18052.52|0
1643188300000|2022-01-26 09:11:40|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|0
1643188320000|2022-01-26 09:12:00|18043.23|18043.23|18043.99|18043.99|18043.99|18043.99|18040.14|18040.14|0
1643188340000|2022-01-26 09:12:20|18043.01|18043.01|18039.8|18039.8|18043.01|18043.01|18039.8|18039.8|0
1643188360000|2022-01-26 09:12:40|18042.9|18042.9|18027.08|18027.08|18042.9|18042.9|18027.08|18027.08|0
1643188370000|2022-01-26 09:12:50|18026.1|18026.1|18024.15|18024.15|18026.1|18026.1|18024.15|18024.15|0
1643188380000|2022-01-26 09:13:00|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|0
1643188390000|2022-01-26 09:13:10|18015.68|18015.68|18016.97|18016.97|18016.97|18016.97|18015.68|18015.68|0
1643188410000|2022-01-26 09:13:30|18018.25|18018.25|18018.25|18018.25|18018.25|18018.25|18018.25|18018.25|0
1643188420000|2022-01-26 09:13:40|18022.1|18022.1|18022.1|18022.1|18025.31|18025.31|18022.1|18022.1|0
1643188430000|2022-01-26 09:13:50|18024.02|18024.02|18007.89|18007.89|18024.02|18024.02|18006.61|18006.61|0
1643188440000|2022-01-26 09:14:00|18005.32|18005.32|18012.83|18012.83|18013.47|18013.47|18005.32|18005.32|0
1643188450000|2022-01-26 09:14:10|18015.46|18015.46|18017.45|18017.45|18017.45|18017.45|18012.36|18012.36|0
1643188460000|2022-01-26 09:14:20|18020.55|18020.55|17998.47|17998.47|18020.55|18020.55|17997.72|17997.72|0
1643188470000|2022-01-26 09:14:30|17995.37|17995.37|17995.37|17995.37|17995.37|17995.37|17995.37|17995.37|0
1643188480000|2022-01-26 09:14:40|17994.73|17994.73|17985.16|17985.16|17994.73|17994.73|17985.16|17985.16|0
1643188490000|2022-01-26 09:14:50|17988.36|17988.36|17987.72|17987.72|17988.36|17988.36|17985.16|17985.16|0
1643188500000|2022-01-26 09:15:00|17989.01|17989.01|17993.03|17993.03|17993.03|17993.03|17989.01|17989.01|0
1643188510000|2022-01-26 09:15:10|17992.39|17992.39|17986.61|17986.61|17992.39|17992.39|17986.61|17986.61|0
1643188520000|2022-01-26 09:15:20|17988.54|17988.54|18004.36|18004.36|18004.36|18004.36|17988.54|17988.54|0
1643188540000|2022-01-26 09:15:40|18007.45|18007.45|18007.45|18007.45|18007.45|18007.45|18007.45|18007.45|0
1643188550000|2022-01-26 09:15:50|18011.95|18011.95|18029.32|18029.32|18029.32|18029.32|18011.95|18011.95|0
1643188560000|2022-01-26 09:16:00|18026.76|18026.76|18024.01|18024.01|18026.76|18026.76|18022.09|18022.09|0
1643188570000|2022-01-26 09:16:10|18024.5|18024.5|18024.5|18024.5|18025.14|18025.14|18023.86|18023.86|0
1643188580000|2022-01-26 09:16:20|18026.42|18026.42|18026.42|18026.42|18026.42|18026.42|18026.42|18026.42|0
1643188590000|2022-01-26 09:16:30|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|0
1643188600000|2022-01-26 09:16:40|18029.63|18029.63|18029.63|18029.63|18029.63|18029.63|18029.63|18029.63|0
1643188610000|2022-01-26 09:16:50|18035.82|18035.82|18039.98|18039.98|18045.11|18045.11|18035.82|18035.82|0
1643188620000|2022-01-26 09:17:00|18033.79|18033.79|18033.79|18033.79|18033.79|18033.79|18033.79|18033.79|0
1643188630000|2022-01-26 09:17:10|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|0
1643188660000|2022-01-26 09:17:40|18027.3|18027.3|18032.35|18032.35|18032.35|18032.35|18027.3|18027.3|0
1643188670000|2022-01-26 09:17:50|18036.2|18036.2|18037.97|18037.97|18037.97|18037.97|18036.2|18036.2|0
1643188680000|2022-01-26 09:18:00|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|0
1643188690000|2022-01-26 09:18:10|18043.67|18043.67|18040.57|18040.57|18043.67|18043.67|18040.57|18040.57|0
1643188700000|2022-01-26 09:18:20|18037.48|18037.48|18037.96|18037.96|18038.12|18038.12|18032.34|18032.34|0
1643188710000|2022-01-26 09:18:30|18037.59|18037.59|18037.59|18037.59|18037.59|18037.59|18037.59|18037.59|0
1643188720000|2022-01-26 09:18:40|18031.4|18031.4|18024.23|18024.23|18031.4|18031.4|18024.23|18024.23|0
1643188730000|2022-01-26 09:18:50|18022.3|18022.3|18023.59|18023.59|18023.59|18023.59|18022.3|18022.3|0
1643188740000|2022-01-26 09:19:00|18022.94|18022.94|18026.79|18026.79|18026.79|18026.79|18022.94|18022.94|0
1643188750000|2022-01-26 09:19:10|18028.08|18028.08|18024.87|18024.87|18028.08|18028.08|18024.87|18024.87|0
1643188760000|2022-01-26 09:19:20|18022.94|18022.94|18024.23|18024.23|18024.23|18024.23|18022.94|18022.94|0
1643188770000|2022-01-26 09:19:30|18023.25|18023.25|18023.25|18023.25|18023.25|18023.25|18023.25|18023.25|0
1643188780000|2022-01-26 09:19:40|18026.35|18026.35|18023.25|18023.25|18026.35|18026.35|18023.25|18023.25|0
1643188800000|2022-01-26 09:20:00|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|0
1643188810000|2022-01-26 09:20:10|18024.53|18024.53|18035.84|18035.84|18036.48|18036.48|18024.53|18024.53|0
1643188820000|2022-01-26 09:20:20|18038.41|18038.41|18032.68|18032.68|18038.41|18038.41|18032.68|18032.68|0
1643188830000|2022-01-26 09:20:30|18033.32|18033.32|18036.42|18036.42|18036.42|18036.42|18030.11|18030.11|0
1643188840000|2022-01-26 09:20:40|18031.28|18031.28|18021.41|18021.41|18031.28|18031.28|18021.41|18021.41|0
1643188880000|2022-01-26 09:21:20|18016.28|18016.28|18016.28|18016.28|18016.28|18016.28|18016.28|18016.28|0
1643188890000|2022-01-26 09:21:30|18018.2|18018.2|18018.2|18018.2|18018.2|18018.2|18018.2|18018.2|0
1643188900000|2022-01-26 09:21:40|18015.1|18015.1|18015.1|18015.1|18015.1|18015.1|18015.1|18015.1|0
1643188910000|2022-01-26 09:21:50|18012.85|18012.85|18012.85|18012.85|18012.85|18012.85|18012.85|18012.85|0
1643188920000|2022-01-26 09:22:00|18009.75|18009.75|18009.75|18009.75|18009.75|18009.75|18009.75|18009.75|0
1643188930000|2022-01-26 09:22:10|18013.6|18013.6|18013.6|18013.6|18013.6|18013.6|18013.6|18013.6|0
1643188940000|2022-01-26 09:22:20|18009.75|18009.75|18009.75|18009.75|18009.75|18009.75|18009.75|18009.75|0
1643188950000|2022-01-26 09:22:30|18012.32|18012.32|18013.6|18013.6|18013.6|18013.6|18012.32|18012.32|0
1643188960000|2022-01-26 09:22:40|18019.79|18019.79|18022.89|18022.89|18022.89|18022.89|18019.79|18019.79|0
1643188970000|2022-01-26 09:22:50|18016.47|18016.47|18015.83|18015.83|18016.47|18016.47|18014.55|18014.55|0
1643188980000|2022-01-26 09:23:00|18014.33|18014.33|18015.01|18015.01|18015.01|18015.01|18012.44|18012.44|0
1643189000000|2022-01-26 09:23:20|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|0
1643189020000|2022-01-26 09:23:40|18016.41|18016.41|18021.43|18021.43|18024|18024|18016.41|18016.41|0
1643189030000|2022-01-26 09:23:50|18023.35|18023.35|18025.99|18025.99|18025.99|18025.99|18023.35|18023.35|0
1643189040000|2022-01-26 09:24:00|18034.22|18034.22|18049.35|18049.35|18049.35|18049.35|18034.22|18034.22|0
1643189050000|2022-01-26 09:24:10|18046.14|18046.14|18048.07|18048.07|18048.07|18048.07|18046.14|18046.14|0
1643189060000|2022-01-26 09:24:20|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|0
1643189070000|2022-01-26 09:24:30|18051.81|18051.81|18049.92|18049.92|18051.81|18051.81|18049.92|18049.92|0
1643189090000|2022-01-26 09:24:50|18050.57|18050.57|18050.57|18050.57|18050.57|18050.57|18050.57|18050.57|0
1643189110000|2022-01-26 09:25:10|18058.27|18058.27|18057.62|18057.62|18058.91|18058.91|18055.7|18055.7|0
1643189130000|2022-01-26 09:25:30|18055.7|18055.7|18056.98|18056.98|18056.98|18056.98|18055.7|18055.7|0
1643189140000|2022-01-26 09:25:40|18058.91|18058.91|18055.7|18055.7|18058.91|18058.91|18055.7|18055.7|0
1643189160000|2022-01-26 09:26:00|18058.8|18058.8|18055.59|18055.59|18058.8|18058.8|18055.59|18055.59|0
1643189170000|2022-01-26 09:26:10|18052.95|18052.95|18052.2|18052.2|18052.95|18052.95|18052.2|18052.2|0
1643189180000|2022-01-26 09:26:20|18053.66|18053.66|18052.2|18052.2|18053.66|18053.66|18052.2|18052.2|0
1643189190000|2022-01-26 09:26:30|18054.83|18054.83|18059.17|18059.17|18062.27|18062.27|18054.83|18054.83|0
1643189200000|2022-01-26 09:26:40|18060.46|18060.46|18068.5|18068.5|18068.99|18068.99|18060.46|18060.46|0
1643189210000|2022-01-26 09:26:50|18069.15|18069.15|18066.05|18066.05|18069.15|18069.15|18066.05|18066.05|0
1643189220000|2022-01-26 09:27:00|18058.35|18058.35|18057.71|18057.71|18058.35|18058.35|18057.71|18057.71|0
1643189230000|2022-01-26 09:27:10|18055.14|18055.14|18050.76|18050.76|18056.42|18056.42|18050.76|18050.76|0
1643189240000|2022-01-26 09:27:20|18045.63|18045.63|18044.12|18044.12|18045.63|18045.63|18044.12|18044.12|0
1643189250000|2022-01-26 09:27:30|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|0
1643189260000|2022-01-26 09:27:40|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|0
1643189270000|2022-01-26 09:27:50|18044.12|18044.12|18047.97|18047.97|18047.97|18047.97|18044.12|18044.12|0
1643189280000|2022-01-26 09:28:00|18045.53|18045.53|18045.53|18045.53|18045.53|18045.53|18045.53|18045.53|0
1643189290000|2022-01-26 09:28:10|18042.44|18042.44|18043.53|18043.53|18043.53|18043.53|18042.44|18042.44|0
1643189320000|2022-01-26 09:28:40|18045.46|18045.46|18043.53|18043.53|18045.46|18045.46|18043.53|18043.53|0
1643189330000|2022-01-26 09:28:50|18041.61|18041.61|18038.4|18038.4|18041.61|18041.61|18038.4|18038.4|0
1643189340000|2022-01-26 09:29:00|18041.5|18041.5|18034.55|18034.55|18041.5|18041.5|18034.55|18034.55|0
1643189360000|2022-01-26 09:29:20|18036.48|18036.48|18037.12|18037.12|18037.12|18037.12|18036.48|18036.48|0
1643189370000|2022-01-26 09:29:30|18046.41|18046.41|18045.77|18045.77|18046.41|18046.41|18045.77|18045.77|0
1643189380000|2022-01-26 09:29:40|18043.13|18043.13|18045.06|18045.06|18045.06|18045.06|18043.13|18043.13|0
1643189390000|2022-01-26 09:29:50|18047.69|18047.69|18047.69|18047.69|18047.69|18047.69|18047.69|18047.69|0
1643189400000|2022-01-26 09:30:00|18046.94|18046.94|18061.36|18061.36|18061.36|18061.36|18046.94|18046.94|0
1643189440000|2022-01-26 09:30:40|18063.62|18063.62|18063.62|18063.62|18063.62|18063.62|18063.62|18063.62|0
1643189460000|2022-01-26 09:31:00|18066.72|18066.72|18069.81|18069.81|18069.81|18069.81|18066.72|18066.72|0
1643189480000|2022-01-26 09:31:20|18076.76|18076.76|18085.56|18085.56|18085.56|18085.56|18075.48|18075.48|0
1643189490000|2022-01-26 09:31:30|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|0
1643189510000|2022-01-26 09:31:50|18086.89|18086.89|18086.89|18086.89|18086.89|18086.89|18086.89|18086.89|0
1643189540000|2022-01-26 09:32:20|18084.97|18084.97|18097.47|18097.47|18097.47|18097.47|18084.97|18084.97|0
1643189550000|2022-01-26 09:32:30|18092.33|18092.33|18094.9|18094.9|18094.9|18094.9|18092.33|18092.33|0
1643189560000|2022-01-26 09:32:40|18091.8|18091.8|18091.8|18091.8|18091.8|18091.8|18091.8|18091.8|0
1643189570000|2022-01-26 09:32:50|18090.67|18090.67|18090.67|18090.67|18090.67|18090.67|18090.67|18090.67|0
1643189580000|2022-01-26 09:33:00|18087.58|18087.58|18090.67|18090.67|18090.67|18090.67|18087.58|18087.58|0
1643189590000|2022-01-26 09:33:10|18092.6|18092.6|18092.6|18092.6|18093.88|18093.88|18092.6|18092.6|0
1643189600000|2022-01-26 09:33:20|18087.47|18087.47|18087.47|18087.47|18087.47|18087.47|18087.47|18087.47|0
1643189610000|2022-01-26 09:33:30|18084.9|18084.9|18083.92|18083.92|18084.9|18084.9|18083.92|18083.92|0
1643189670000|2022-01-26 09:34:30|18083.28|18083.28|18085.05|18085.05|18085.05|18085.05|18080.71|18080.71|0
1643189680000|2022-01-26 09:34:40|18088.26|18088.26|18088.26|18088.26|18088.26|18088.26|18088.26|18088.26|0
1643189690000|2022-01-26 09:34:50|18094.45|18094.45|18100.65|18100.65|18100.65|18100.65|18094.45|18094.45|0
1643189700000|2022-01-26 09:35:00|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|0
1643189710000|2022-01-26 09:35:10|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|0
1643189730000|2022-01-26 09:35:30|18092.64|18092.64|18095.85|18095.85|18095.85|18095.85|18092.64|18092.64|0
1643189740000|2022-01-26 09:35:40|18092.75|18092.75|18086.98|18086.98|18092.75|18092.75|18086.98|18086.98|0
1643189750000|2022-01-26 09:35:50|18083.88|18083.88|18083.88|18083.88|18083.88|18083.88|18083.88|18083.88|0
1643189770000|2022-01-26 09:36:10|18087.09|18087.09|18087.09|18087.09|18087.09|18087.09|18087.09|18087.09|0
1643189780000|2022-01-26 09:36:20|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|0
1643189800000|2022-01-26 09:36:40|18087.73|18087.73|18087.09|18087.09|18087.73|18087.73|18087.09|18087.09|0
1643189810000|2022-01-26 09:36:50|18092.86|18092.86|18089.66|18089.66|18092.86|18092.86|18089.66|18089.66|0
1643189840000|2022-01-26 09:37:20|18098.94|18098.94|18102.15|18102.15|18102.15|18102.15|18098.94|18098.94|0
1643189860000|2022-01-26 09:37:40|18104.41|18104.41|18104.79|18104.79|18104.79|18104.79|18104.41|18104.41|0
1643189870000|2022-01-26 09:37:50|18107.88|18107.88|18146.08|18146.08|18146.08|18146.08|18107.88|18107.88|0
1643189880000|2022-01-26 09:38:00|18149.29|18149.29|18148.65|18148.65|18149.29|18149.29|18148.65|18148.65|0
1643189890000|2022-01-26 09:38:10|18154.84|18154.84|18155.33|18155.33|18155.33|18155.33|18154.84|18154.84|0
1643189900000|2022-01-26 09:38:20|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|18154.84|0
1643189910000|2022-01-26 09:38:30|18156.76|18156.76|18152.5|18152.5|18158.69|18158.69|18152.5|18152.5|0
1643189920000|2022-01-26 09:38:40|18146.08|18146.08|18146.08|18146.08|18146.08|18146.08|18146.08|18146.08|0
1643189930000|2022-01-26 09:38:50|18144.8|18144.8|18145.17|18145.17|18146.68|18146.68|18144.8|18144.8|0
1643189940000|2022-01-26 09:39:00|18143.89|18143.89|18143.89|18143.89|18143.89|18143.89|18143.89|18143.89|0
1643189950000|2022-01-26 09:39:10|18147.1|18147.1|18148.8|18148.8|18148.8|18148.8|18145.59|18145.59|0
1643189960000|2022-01-26 09:39:20|18149.44|18149.44|18155.86|18155.86|18155.86|18155.86|18149.44|18149.44|0
1643189990000|2022-01-26 09:39:50|18153.93|18153.93|18157.14|18157.14|18157.14|18157.14|18153.93|18153.93|0
1643190000000|2022-01-26 09:40:00|18156.5|18156.5|18156.5|18156.5|18156.5|18156.5|18156.5|18156.5|0
1643190010000|2022-01-26 09:40:10|18158.43|18158.43|18158.43|18158.43|18158.43|18158.43|18158.43|18158.43|0
1643190020000|2022-01-26 09:40:20|18160.35|18160.35|18175.7|18175.7|18175.7|18175.7|18160.35|18160.35|0
1643190030000|2022-01-26 09:40:30|18172.61|18172.61|18171.97|18171.97|18172.61|18172.61|18169.4|18169.4|0
1643190040000|2022-01-26 09:40:40|18169.22|18169.22|18162.16|18162.16|18169.22|18169.22|18162.16|18162.16|0
1643190050000|2022-01-26 09:40:50|18167.3|18167.3|18167.3|18167.3|18167.3|18167.3|18167.3|18167.3|0
1643190060000|2022-01-26 09:41:00|18164.2|18164.2|18164.2|18164.2|18164.2|18164.2|18164.2|18164.2|0
1643190070000|2022-01-26 09:41:10|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|0
1643190120000|2022-01-26 09:42:00|18153.78|18153.78|18147.37|18147.37|18153.78|18153.78|18147.37|18147.37|0
1643190130000|2022-01-26 09:42:10|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|0
1643190140000|2022-01-26 09:42:20|18161.04|18161.04|18161.68|18161.68|18161.68|18161.68|18161.04|18161.04|0
1643190170000|2022-01-26 09:42:50|18164.77|18164.77|18159.64|18159.64|18164.77|18164.77|18159.64|18159.64|0
1643190190000|2022-01-26 09:43:10|18159|18159|18159|18159|18159|18159|18159|18159|0
1643190200000|2022-01-26 09:43:20|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|0
1643190210000|2022-01-26 09:43:30|18154.62|18154.62|18154.62|18154.62|18154.62|18154.62|18154.62|18154.62|0
1643190250000|2022-01-26 09:44:10|18157.71|18157.71|18162.12|18162.12|18162.12|18162.12|18157.71|18157.71|0
1643190260000|2022-01-26 09:44:20|18161.48|18161.48|18158.91|18158.91|18161.48|18161.48|18158.91|18158.91|0
1643190280000|2022-01-26 09:44:40|18156.99|18156.99|18152.61|18152.61|18156.99|18156.99|18152.61|18152.61|0
1643190290000|2022-01-26 09:44:50|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|0
1643190300000|2022-01-26 09:45:00|18153.25|18153.25|18153.25|18153.25|18153.25|18153.25|18153.25|18153.25|0
1643190310000|2022-01-26 09:45:10|18150.15|18150.15|18150.15|18150.15|18150.15|18150.15|18150.15|18150.15|0
1643190350000|2022-01-26 09:45:50|18159.44|18159.44|18156.34|18156.34|18159.44|18159.44|18156.34|18156.34|0
1643190360000|2022-01-26 09:46:00|18157.63|18157.63|18156.34|18156.34|18157.63|18157.63|18156.34|18156.34|0
1643190380000|2022-01-26 09:46:20|18155.86|18155.86|18164.62|18164.62|18164.62|18164.62|18155.86|18155.86|0
1643190390000|2022-01-26 09:46:30|18161.52|18161.52|18160.24|18160.24|18161.52|18161.52|18160.24|18160.24|0
1643190400000|2022-01-26 09:46:40|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|0
1643190410000|2022-01-26 09:46:50|18160.99|18160.99|18157.89|18157.89|18160.99|18160.99|18157.89|18157.89|0
1643190420000|2022-01-26 09:47:00|18155.7|18155.7|18151.89|18151.89|18157.62|18157.62|18151.89|18151.89|0
1643190430000|2022-01-26 09:47:10|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|0
1643190440000|2022-01-26 09:47:20|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|18150.61|0
1643190460000|2022-01-26 09:47:40|18151.25|18151.25|18151.25|18151.25|18151.25|18151.25|18151.25|18151.25|0
1643190480000|2022-01-26 09:48:00|18153.2|18153.2|18151.25|18151.25|18153.2|18153.2|18151.25|18151.25|0
1643190490000|2022-01-26 09:48:10|18153.82|18153.82|18156.39|18156.39|18156.39|18156.39|18153.82|18153.82|0
1643190510000|2022-01-26 09:48:30|18157.48|18157.48|18157.48|18157.48|18157.48|18157.48|18157.48|18157.48|0
1643190530000|2022-01-26 09:48:50|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|0
1643190540000|2022-01-26 09:49:00|18153.74|18153.74|18153.74|18153.74|18153.74|18153.74|18153.74|18153.74|0
1643190550000|2022-01-26 09:49:10|18156|18156|18156|18156|18156|18156|18156|18156|0
1643190580000|2022-01-26 09:49:40|18157.28|18157.28|18157.28|18157.28|18157.28|18157.28|18157.28|18157.28|0
1643190590000|2022-01-26 09:49:50|18160.49|18160.49|18161.25|18161.25|18161.25|18161.25|18160.49|18160.49|0
1643190600000|2022-01-26 09:50:00|18161.62|18161.62|18161.62|18161.62|18161.62|18161.62|18161.62|18161.62|0
1643190610000|2022-01-26 09:50:10|18164.72|18164.72|18160.65|18160.65|18164.72|18164.72|18160.65|18160.65|0
1643190680000|2022-01-26 09:51:20|18154.23|18154.23|18156.15|18156.15|18156.15|18156.15|18154.23|18154.23|0
1643190700000|2022-01-26 09:51:40|18162.35|18162.35|18162.35|18162.35|18162.35|18162.35|18162.35|18162.35|0
1643190730000|2022-01-26 09:52:10|18163.81|18163.81|18163.81|18163.81|18163.81|18163.81|18163.81|18163.81|0
1643190740000|2022-01-26 09:52:20|18165.1|18165.1|18165.1|18165.1|18165.1|18165.1|18165.1|18165.1|0
1643190750000|2022-01-26 09:52:30|18162.53|18162.53|18163.81|18163.81|18163.81|18163.81|18162.53|18162.53|0
1643190760000|2022-01-26 09:52:40|18164.45|18164.45|18164.45|18164.45|18164.45|18164.45|18164.45|18164.45|0
1643190780000|2022-01-26 09:53:00|18167.55|18167.55|18161.91|18161.91|18167.55|18167.55|18161.91|18161.91|0
1643190790000|2022-01-26 09:53:10|18163.41|18163.41|18167.93|18167.93|18167.93|18167.93|18163.41|18163.41|0
1643190800000|2022-01-26 09:53:20|18164.08|18164.08|18161.44|18161.44|18164.08|18164.08|18161.44|18161.44|0
1643190810000|2022-01-26 09:53:30|18158.35|18158.35|18155.25|18155.25|18158.35|18158.35|18155.25|18155.25|0
1643190820000|2022-01-26 09:53:40|18151.86|18151.86|18151.86|18151.86|18151.86|18151.86|18151.86|18151.86|0
1643190830000|2022-01-26 09:53:50|18149.6|18149.6|18150.58|18150.58|18151.07|18151.07|18149.6|18149.6|0
1643190840000|2022-01-26 09:54:00|18148.7|18148.7|18146.86|18146.86|18148.7|18148.7|18146.86|18146.86|0
1643190850000|2022-01-26 09:54:10|18146.31|18146.31|18145.03|18145.03|18146.31|18146.31|18145.03|18145.03|0
1643190880000|2022-01-26 09:54:40|18144.54|18144.54|18144.54|18144.54|18144.54|18144.54|18144.54|18144.54|0
1643190930000|2022-01-26 09:55:30|18138.35|18138.35|18130.12|18130.12|18138.35|18138.35|18130.12|18130.12|0
1643190940000|2022-01-26 09:55:40|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|0
1643190950000|2022-01-26 09:55:50|18131.93|18131.93|18131.18|18131.18|18131.93|18131.93|18131.18|18131.18|0
1643190960000|2022-01-26 09:56:00|18147.26|18147.26|18147.26|18147.26|18147.26|18147.26|18147.26|18147.26|0
1643190970000|2022-01-26 09:56:10|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|0
1643191030000|2022-01-26 09:57:10|18150.74|18150.74|18150.74|18150.74|18150.74|18150.74|18150.74|18150.74|0
1643191060000|2022-01-26 09:57:40|18152.24|18152.24|18155.29|18155.29|18155.29|18155.29|18152.24|18152.24|0
1643191070000|2022-01-26 09:57:50|18158.5|18158.5|18158.66|18158.66|18158.66|18158.66|18158.5|18158.5|0
1643191080000|2022-01-26 09:58:00|18156.46|18156.46|18160.42|18160.42|18160.42|18160.42|18153.67|18153.67|0
1643191110000|2022-01-26 09:58:30|18161.17|18161.17|18161.17|18161.17|18161.17|18161.17|18161.17|18161.17|0
1643191120000|2022-01-26 09:58:40|18161.92|18161.92|18163.8|18163.8|18163.8|18163.8|18161.92|18161.92|0
1643191140000|2022-01-26 09:59:00|18170|18170|18171.77|18171.77|18174.98|18174.98|18170|18170|0
1643191200000|2022-01-26 10:00:00|18174.86|18174.86|18177.32|18177.32|18177.96|18177.96|18174.86|18174.86|0
1643191210000|2022-01-26 10:00:10|18178.42|18178.42|18179.06|18179.06|18183.55|18183.55|18178.42|18178.42|0
1643191220000|2022-01-26 10:00:20|18182.15|18182.15|18184.61|18184.61|18184.61|18184.61|18181.51|18181.51|0
1643191230000|2022-01-26 10:00:30|18187.24|18187.24|18187.24|18187.24|18187.24|18187.24|18187.24|18187.24|0
1643191240000|2022-01-26 10:00:40|18186.76|18186.76|18166.9|18166.9|18186.76|18186.76|18164.65|18164.65|0
1643191250000|2022-01-26 10:00:50|18165.43|18165.43|18140.41|18140.41|18165.43|18165.43|18140.41|18140.41|0
1643191260000|2022-01-26 10:01:00|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|0
1643191270000|2022-01-26 10:01:10|18140.3|18140.3|18140.56|18140.56|18144.15|18144.15|18140.3|18140.3|0
1643191280000|2022-01-26 10:01:20|18139.92|18139.92|18138.83|18138.83|18139.92|18139.92|18138.83|18138.83|0
1643191290000|2022-01-26 10:01:30|18141.92|18141.92|18141.92|18141.92|18142.9|18142.9|18141.92|18141.92|0
1643191300000|2022-01-26 10:01:40|18138.71|18138.71|18138.71|18138.71|18138.71|18138.71|18138.71|18138.71|0
1643191310000|2022-01-26 10:01:50|18143.21|18143.21|18143.21|18143.21|18143.21|18143.21|18143.21|18143.21|0
1643191320000|2022-01-26 10:02:00|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|0
1643191330000|2022-01-26 10:02:10|18142.03|18142.03|18137.85|18137.85|18142.03|18142.03|18137.85|18137.85|0
1643191340000|2022-01-26 10:02:20|18137.36|18137.36|18125.06|18125.06|18137.36|18137.36|18125.06|18125.06|0
1643191350000|2022-01-26 10:02:30|18126.34|18126.34|18128.55|18128.55|18134.04|18134.04|18126.34|18126.34|0
1643191360000|2022-01-26 10:02:40|18129.19|18129.19|18095.69|18095.69|18129.19|18129.19|18095.69|18095.69|0
1643191370000|2022-01-26 10:02:50|18101.89|18101.89|18102.53|18102.53|18102.53|18102.53|18101.89|18101.89|0
1643191380000|2022-01-26 10:03:00|18101.89|18101.89|18104.45|18104.45|18104.45|18104.45|18101.89|18101.89|0
1643191390000|2022-01-26 10:03:10|18107.55|18107.55|18107.55|18107.55|18107.55|18107.55|18107.55|18107.55|0
1643191400000|2022-01-26 10:03:20|18101.36|18101.36|18094.3|18094.3|18101.36|18101.36|18094.3|18094.3|0
1643191410000|2022-01-26 10:03:30|18092.37|18092.37|18089.81|18089.81|18092.37|18092.37|18089.81|18089.81|0
1643191430000|2022-01-26 10:03:50|18099.1|18099.1|18096|18096|18099.1|18099.1|18096|18096|0
1643191450000|2022-01-26 10:04:10|18092.9|18092.9|18093.02|18093.02|18096.11|18096.11|18092.9|18092.9|0
1643191460000|2022-01-26 10:04:20|18093.66|18093.66|18093.66|18093.66|18093.66|18093.66|18093.66|18093.66|0
1643191470000|2022-01-26 10:04:30|18093.02|18093.02|18093.02|18093.02|18093.02|18093.02|18093.02|18093.02|0
1643191480000|2022-01-26 10:04:40|18095.58|18095.58|18095.58|18095.58|18095.58|18095.58|18095.58|18095.58|0
1643191490000|2022-01-26 10:04:50|18093.66|18093.66|18093.66|18093.66|18093.66|18093.66|18093.66|18093.66|0
1643191500000|2022-01-26 10:05:00|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1643191510000|2022-01-26 10:05:10|18071.38|18071.38|18064.7|18064.7|18071.38|18071.38|18064.7|18064.7|0
1643191520000|2022-01-26 10:05:20|18074.85|18074.85|18076.02|18076.02|18076.02|18076.02|18074.85|18074.85|0
1643191550000|2022-01-26 10:05:50|18070.25|18070.25|18070.25|18070.25|18070.25|18070.25|18070.25|18070.25|0
1643191570000|2022-01-26 10:06:10|18070.74|18070.74|18070.25|18070.25|18070.74|18070.74|18070.25|18070.25|0
1643191610000|2022-01-26 10:06:50|18072.17|18072.17|18070.25|18070.25|18072.82|18072.82|18070.25|18070.25|0
1643191620000|2022-01-26 10:07:00|18069.27|18069.27|18069.27|18069.27|18069.27|18069.27|18069.27|18069.27|0
1643191640000|2022-01-26 10:07:20|18068.79|18068.79|18068.79|18068.79|18068.79|18068.79|18068.79|18068.79|0
1643191690000|2022-01-26 10:08:10|18070.71|18070.71|18071.53|18071.53|18073.45|18073.45|18070.71|18070.71|0
1643191700000|2022-01-26 10:08:20|18070.43|18070.43|18064.01|18064.01|18070.43|18070.43|18062.73|18062.73|0
1643191710000|2022-01-26 10:08:30|18062.09|18062.09|18063.37|18063.37|18063.37|18063.37|18062.09|18062.09|0
1643191720000|2022-01-26 10:08:40|18062.09|18062.09|18062.09|18062.09|18062.09|18062.09|18062.09|18062.09|0
1643191730000|2022-01-26 10:08:50|18061.6|18061.6|18061.6|18061.6|18061.6|18061.6|18061.6|18061.6|0
1643191740000|2022-01-26 10:09:00|18062.09|18062.09|18071.38|18071.38|18074.48|18074.48|18062.09|18062.09|0
1643191750000|2022-01-26 10:09:10|18071.87|18071.87|18071.87|18071.87|18071.87|18071.87|18071.87|18071.87|0
1643191800000|2022-01-26 10:10:00|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|0
1643191810000|2022-01-26 10:10:10|18076.27|18076.27|18076.27|18076.27|18076.27|18076.27|18076.27|18076.27|0
1643191820000|2022-01-26 10:10:20|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|0
1643191830000|2022-01-26 10:10:30|18073.66|18073.66|18073.66|18073.66|18073.66|18073.66|18073.66|18073.66|0
1643191840000|2022-01-26 10:10:40|18075.12|18075.12|18076.1|18076.1|18076.1|18076.1|18074.14|18074.14|0
1643191860000|2022-01-26 10:11:00|18076.58|18076.58|18076.58|18076.58|18076.58|18076.58|18076.58|18076.58|0
1643191870000|2022-01-26 10:11:10|18073.49|18073.49|18072.02|18072.02|18073.49|18073.49|18072.02|18072.02|0
1643191880000|2022-01-26 10:11:20|18068.93|18068.93|18068.93|18068.93|18068.93|18068.93|18068.93|18068.93|0
1643191890000|2022-01-26 10:11:30|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|0
1643191900000|2022-01-26 10:11:40|18071.98|18071.98|18089.31|18089.31|18089.31|18089.31|18071.98|18071.98|0
1643191910000|2022-01-26 10:11:50|18090.06|18090.06|18090.55|18090.55|18090.55|18090.55|18086.96|18086.96|0
1643191920000|2022-01-26 10:12:00|18088.62|18088.62|18084.77|18084.77|18088.62|18088.62|18084.77|18084.77|0
1643191930000|2022-01-26 10:12:10|18087.87|18087.87|18087.87|18087.87|18087.87|18087.87|18087.87|18087.87|0
1643191940000|2022-01-26 10:12:20|18087.23|18087.23|18084.02|18084.02|18087.23|18087.23|18084.02|18084.02|0
1643191960000|2022-01-26 10:12:40|18086.58|18086.58|18086.58|18086.58|18086.58|18086.58|18086.58|18086.58|0
1643191970000|2022-01-26 10:12:50|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|18083.49|0
1643191980000|2022-01-26 10:13:00|18080.92|18080.92|18080.92|18080.92|18080.92|18080.92|18080.92|18080.92|0
1643191990000|2022-01-26 10:13:10|18079|18079|18078.13|18078.13|18081.23|18081.23|18077.49|18077.49|0
1643192000000|2022-01-26 10:13:20|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|0
1643192010000|2022-01-26 10:13:30|18077.16|18077.16|18079.04|18079.04|18079.04|18079.04|18077.16|18077.16|0
1643192020000|2022-01-26 10:13:40|18078.66|18078.66|18078.66|18078.66|18078.66|18078.66|18078.66|18078.66|0
1643192040000|2022-01-26 10:14:00|18082.51|18082.51|18074.17|18074.17|18082.51|18082.51|18074.17|18074.17|0
1643192050000|2022-01-26 10:14:10|18074.81|18074.81|18073.35|18073.35|18074.81|18074.81|18073.35|18073.35|0
1643192060000|2022-01-26 10:14:20|18072.86|18072.86|18069.76|18069.76|18072.86|18072.86|18069.76|18069.76|0
1643192080000|2022-01-26 10:14:40|18068.67|18068.67|18070.59|18070.59|18070.59|18070.59|18068.67|18068.67|0
1643192090000|2022-01-26 10:14:50|18069.31|18069.31|18069.31|18069.31|18069.31|18069.31|18069.31|18069.31|0
1643192100000|2022-01-26 10:15:00|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|0
1643192110000|2022-01-26 10:15:10|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|0
1643192120000|2022-01-26 10:15:20|18050.17|18050.17|18043.97|18043.97|18050.17|18050.17|18043.97|18043.97|0
1643192130000|2022-01-26 10:15:30|18043.43|18043.43|18042.05|18042.05|18045.99|18045.99|18042.05|18042.05|0
1643192140000|2022-01-26 10:15:40|18040.92|18040.92|18040.92|18040.92|18040.92|18040.92|18040.92|18040.92|0
1643192150000|2022-01-26 10:15:50|18039.45|18039.45|18041.1|18041.1|18041.1|18041.1|18039.45|18039.45|0
1643192160000|2022-01-26 10:16:00|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|0
1643192170000|2022-01-26 10:16:10|18043.73|18043.73|18043.73|18043.73|18043.73|18043.73|18043.73|18043.73|0
1643192200000|2022-01-26 10:16:40|18040.64|18040.64|18035.5|18035.5|18040.64|18040.64|18035.5|18035.5|0
1643192210000|2022-01-26 10:16:50|18036.15|18036.15|18036.79|18036.79|18036.79|18036.79|18036.15|18036.15|0
1643192220000|2022-01-26 10:17:00|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|0
1643192230000|2022-01-26 10:17:10|18040|18040|18042.56|18042.56|18042.56|18042.56|18040|18040|0
1643192250000|2022-01-26 10:17:30|18039.47|18039.47|18039.47|18039.47|18039.47|18039.47|18039.47|18039.47|0
1643192280000|2022-01-26 10:18:00|18041.39|18041.39|18044.49|18044.49|18044.49|18044.49|18041.39|18041.39|0
1643192290000|2022-01-26 10:18:10|18040.64|18040.64|18041.77|18041.77|18041.77|18041.77|18040.64|18040.64|0
1643192320000|2022-01-26 10:18:40|18044.86|18044.86|18063.82|18063.82|18066.54|18066.54|18044.86|18044.86|0
1643192330000|2022-01-26 10:18:50|18066.92|18066.92|18060.19|18060.19|18069.48|18069.48|18060.19|18060.19|0
1643192340000|2022-01-26 10:19:00|18063.29|18063.29|18063.29|18063.29|18063.29|18063.29|18063.29|18063.29|0
1643192350000|2022-01-26 10:19:10|18064.75|18064.75|18064.75|18064.75|18064.75|18064.75|18064.75|18064.75|0
1643192360000|2022-01-26 10:19:20|18066.26|18066.26|18066.26|18066.26|18066.26|18066.26|18066.26|18066.26|0
1643192370000|2022-01-26 10:19:30|18072.45|18072.45|18066.68|18066.68|18072.45|18072.45|18066.68|18066.68|0
1643192380000|2022-01-26 10:19:40|18063.58|18063.58|18055.77|18055.77|18063.58|18063.58|18055.77|18055.77|0
1643192390000|2022-01-26 10:19:50|18052.67|18052.67|18050.75|18050.75|18052.67|18052.67|18050.75|18050.75|0
1643192410000|2022-01-26 10:20:10|18048.55|18048.55|18048.55|18048.55|18048.55|18048.55|18048.55|18048.55|0
1643192430000|2022-01-26 10:20:30|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|18052.4|0
1643192440000|2022-01-26 10:20:40|18051.76|18051.76|18052.4|18052.4|18052.4|18052.4|18051.76|18051.76|0
1643192460000|2022-01-26 10:21:00|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|18058.11|18058.11|0
1643192470000|2022-01-26 10:21:10|18061.69|18061.69|18067.89|18067.89|18067.89|18067.89|18061.69|18061.69|0
1643192480000|2022-01-26 10:21:20|18070.98|18070.98|18064.79|18064.79|18070.98|18070.98|18064.79|18064.79|0
1643192490000|2022-01-26 10:21:30|18066.07|18066.07|18048.7|18048.7|18066.07|18066.07|18048.7|18048.7|0
1643192500000|2022-01-26 10:21:40|18051.8|18051.8|18054.26|18054.26|18055.54|18055.54|18051.8|18051.8|0
1643192510000|2022-01-26 10:21:50|18057.35|18057.35|18054.26|18054.26|18057.35|18057.35|18054.26|18054.26|0
1643192520000|2022-01-26 10:22:00|18049.05|18049.05|18040.29|18040.29|18049.05|18049.05|18040.29|18040.29|0
1643192530000|2022-01-26 10:22:10|18046.71|18046.71|18049.81|18049.81|18051.09|18051.09|18046.71|18046.71|0
1643192540000|2022-01-26 10:22:20|18047.24|18047.24|18047.24|18047.24|18047.24|18047.24|18047.24|18047.24|0
1643192550000|2022-01-26 10:22:30|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|0
1643192560000|2022-01-26 10:22:40|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|0
1643192570000|2022-01-26 10:22:50|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|0
1643192580000|2022-01-26 10:23:00|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|0
1643192590000|2022-01-26 10:23:10|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|0
1643192610000|2022-01-26 10:23:30|18034.7|18034.7|18036.34|18036.34|18036.34|18036.34|18034.7|18034.7|0
1643192630000|2022-01-26 10:23:50|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|0
1643192640000|2022-01-26 10:24:00|18037.09|18037.09|18038.07|18038.07|18038.07|18038.07|18037.09|18037.09|0
1643192660000|2022-01-26 10:24:20|18040.64|18040.64|18040.64|18040.64|18040.64|18040.64|18040.64|18040.64|0
1643192670000|2022-01-26 10:24:30|18041.13|18041.13|18049.36|18049.36|18049.36|18049.36|18041.13|18041.13|0
1643192680000|2022-01-26 10:24:40|18048.71|18048.71|18044.33|18044.33|18048.71|18048.71|18044.33|18044.33|0
1643192690000|2022-01-26 10:24:50|18041.89|18041.89|18041.89|18041.89|18041.89|18041.89|18041.89|18041.89|0
1643192700000|2022-01-26 10:25:00|18038.8|18038.8|18038.8|18038.8|18038.8|18038.8|18038.8|18038.8|0
1643192710000|2022-01-26 10:25:10|18036.87|18036.87|18036.87|18036.87|18036.87|18036.87|18036.87|18036.87|0
1643192720000|2022-01-26 10:25:20|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|0
1643192760000|2022-01-26 10:26:00|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|0
1643192770000|2022-01-26 10:26:10|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|0
1643192780000|2022-01-26 10:26:20|18042.19|18042.19|18042.19|18042.19|18042.19|18042.19|18042.19|18042.19|0
1643192790000|2022-01-26 10:26:30|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|0
1643192800000|2022-01-26 10:26:40|18039.09|18039.09|18040.37|18040.37|18040.37|18040.37|18039.09|18039.09|0
1643192810000|2022-01-26 10:26:50|18041.01|18041.01|18041.01|18041.01|18041.01|18041.01|18041.01|18041.01|0
1643192840000|2022-01-26 10:27:20|18037.92|18037.92|18034.71|18034.71|18037.92|18037.92|18034.71|18034.71|0
1643192850000|2022-01-26 10:27:30|18037.81|18037.81|18034.88|18034.88|18037.81|18037.81|18034.88|18034.88|0
1643192860000|2022-01-26 10:27:40|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|0
1643192870000|2022-01-26 10:27:50|18038.46|18038.46|18043.6|18043.6|18043.6|18043.6|18038.46|18038.46|0
1643192940000|2022-01-26 10:29:00|18043.97|18043.97|18039.75|18039.75|18043.97|18043.97|18036.65|18036.65|0
1643192970000|2022-01-26 10:29:30|18033.97|18033.97|18027.78|18027.78|18033.97|18033.97|18027.78|18027.78|0
1643192980000|2022-01-26 10:29:40|18026.49|18026.49|18026.49|18026.49|18026.49|18026.49|18026.49|18026.49|0
1643193000000|2022-01-26 10:30:00|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|0
1643193010000|2022-01-26 10:30:10|18020.19|18020.19|18022.11|18022.11|18022.11|18022.11|18016.98|18016.98|0
1643193020000|2022-01-26 10:30:20|18022.76|18022.76|18022.76|18022.76|18022.76|18022.76|18022.76|18022.76|0
1643193030000|2022-01-26 10:30:30|18025.96|18025.96|18027.25|18027.25|18027.25|18027.25|18025.96|18025.96|0
1643193050000|2022-01-26 10:30:50|18028.53|18028.53|18028.53|18028.53|18028.53|18028.53|18028.53|18028.53|0
1643193080000|2022-01-26 10:31:20|18022.34|18022.34|18022.34|18022.34|18022.34|18022.34|18022.34|18022.34|0
1643193100000|2022-01-26 10:31:40|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|0
1643193130000|2022-01-26 10:32:10|18024.47|18024.47|18027.04|18027.04|18028.32|18028.32|18024.47|18024.47|0
1643193160000|2022-01-26 10:32:40|18029.6|18029.6|18030.25|18030.25|18030.25|18030.25|18029.6|18029.6|0
1643193170000|2022-01-26 10:32:50|18025.75|18025.75|18025.11|18025.11|18025.75|18025.75|18025.11|18025.11|0
1643193190000|2022-01-26 10:33:10|18029.6|18029.6|18038.89|18038.89|18041.99|18041.99|18029.6|18029.6|0
1643193200000|2022-01-26 10:33:20|18035.8|18035.8|18035.8|18035.8|18035.8|18035.8|18035.8|18035.8|0
1643193210000|2022-01-26 10:33:30|18032.7|18032.7|18032.21|18032.21|18032.7|18032.7|18032.21|18032.21|0
1643193240000|2022-01-26 10:34:00|18028.36|18028.36|18028.36|18028.36|18028.36|18028.36|18028.36|18028.36|0
1643193250000|2022-01-26 10:34:10|18027.81|18027.81|18027.27|18027.27|18027.81|18027.81|18027.27|18027.27|0
1643193260000|2022-01-26 10:34:20|18021.07|18021.07|18021.07|18021.07|18021.07|18021.07|18021.07|18021.07|0
1643193280000|2022-01-26 10:34:40|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|0
1643193290000|2022-01-26 10:34:50|18025.98|18025.98|18029.08|18029.08|18029.08|18029.08|18025.98|18025.98|0
1643193310000|2022-01-26 10:35:10|18032.29|18032.29|18033.57|18033.57|18033.57|18033.57|18032.29|18032.29|0
1643193330000|2022-01-26 10:35:30|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|0
1643193350000|2022-01-26 10:35:50|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|0
1643193380000|2022-01-26 10:36:20|18038.48|18038.48|18038.48|18038.48|18038.48|18038.48|18038.48|18038.48|0
1643193410000|2022-01-26 10:36:50|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|18039.76|0
1643193430000|2022-01-26 10:37:10|18036.67|18036.67|18039.76|18039.76|18039.76|18039.76|18036.67|18036.67|0
1643193460000|2022-01-26 10:37:40|18038.26|18038.26|18038.26|18038.26|18038.26|18038.26|18038.26|18038.26|0
1643193480000|2022-01-26 10:38:00|18040.18|18040.18|18044.68|18044.68|18044.68|18044.68|18040.18|18040.18|0
1643193520000|2022-01-26 10:38:40|18042.75|18042.75|18044.03|18044.03|18044.03|18044.03|18041.47|18041.47|0
1643193540000|2022-01-26 10:39:00|18040.94|18040.94|18044.03|18044.03|18044.03|18044.03|18040.94|18040.94|0
1643193570000|2022-01-26 10:39:30|18034.74|18034.74|18029.04|18029.04|18034.74|18034.74|18028.55|18028.55|0
1643193580000|2022-01-26 10:39:40|18035.23|18035.23|18038.33|18038.33|18038.33|18038.33|18035.23|18035.23|0
1643193590000|2022-01-26 10:39:50|18035.23|18035.23|18035.23|18035.23|18035.23|18035.23|18035.23|18035.23|0
1643193600000|2022-01-26 10:40:00|18029.46|18029.46|18030.1|18030.1|18030.1|18030.1|18029.46|18029.46|0
1643193630000|2022-01-26 10:40:30|18027.53|18027.53|18027.53|18027.53|18027.53|18027.53|18027.53|18027.53|0
1643193640000|2022-01-26 10:40:40|18032.02|18032.02|18032.02|18032.02|18032.02|18032.02|18032.02|18032.02|0
1643193660000|2022-01-26 10:41:00|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|0
1643193690000|2022-01-26 10:41:30|18033.84|18033.84|18033.84|18033.84|18033.84|18033.84|18033.84|18033.84|0
1643193700000|2022-01-26 10:41:40|18033.19|18033.19|18033.19|18033.19|18033.19|18033.19|18033.19|18033.19|0
1643193720000|2022-01-26 10:42:00|18032.55|18032.55|18033.68|18033.68|18033.68|18033.68|18032.55|18032.55|0
1643193760000|2022-01-26 10:42:40|18032.4|18032.4|18033.68|18033.68|18033.68|18033.68|18032.4|18032.4|0
1643193770000|2022-01-26 10:42:50|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|0
1643193790000|2022-01-26 10:43:10|18038.53|18038.53|18036.61|18036.61|18038.53|18038.53|18036.61|18036.61|0
1643193800000|2022-01-26 10:43:20|18040.46|18040.46|18043.67|18043.67|18043.67|18043.67|18040.46|18040.46|0
1643193850000|2022-01-26 10:44:10|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|0
1643193870000|2022-01-26 10:44:30|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|18036.61|0
1643193880000|2022-01-26 10:44:40|18035.63|18035.63|18032.54|18032.54|18035.63|18035.63|18032.54|18032.54|0
1643193900000|2022-01-26 10:45:00|18036.39|18036.39|18036.39|18036.39|18036.39|18036.39|18036.39|18036.39|0
1643193910000|2022-01-26 10:45:10|18039.6|18039.6|18040.88|18040.88|18040.88|18040.88|18039.6|18039.6|0
1643193960000|2022-01-26 10:46:00|18040.24|18040.24|18039.6|18039.6|18040.24|18040.24|18039.6|18039.6|0
1643193970000|2022-01-26 10:46:10|18036.5|18036.5|18036.5|18036.5|18036.5|18036.5|18036.5|18036.5|0
1643193990000|2022-01-26 10:46:30|18027.21|18027.21|18027.36|18027.36|18027.85|18027.85|18027.21|18027.21|0
1643194020000|2022-01-26 10:47:00|18028|18028|18028|18028|18028|18028|18028|18028|0
1643194030000|2022-01-26 10:47:10|18024.8|18024.8|18021.7|18021.7|18024.8|18024.8|18021.7|18021.7|0
1643194040000|2022-01-26 10:47:20|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|0
1643194060000|2022-01-26 10:47:40|18021.7|18021.7|18021.7|18021.7|18021.7|18021.7|18021.7|18021.7|0
1643194070000|2022-01-26 10:47:50|18022.34|18022.34|18018.91|18018.91|18022.98|18022.98|18018.91|18018.91|0
1643194080000|2022-01-26 10:48:00|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|0
1643194120000|2022-01-26 10:48:40|18020.72|18020.72|18026.39|18026.39|18026.39|18026.39|18020.72|18020.72|0
1643194130000|2022-01-26 10:48:50|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|0
1643194140000|2022-01-26 10:49:00|18022.65|18022.65|18022.65|18022.65|18022.65|18022.65|18020.72|18020.72|0
1643194170000|2022-01-26 10:49:30|18028.84|18028.84|18028.84|18028.84|18028.84|18028.84|18028.84|18028.84|0
1643194180000|2022-01-26 10:49:40|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|0
1643194210000|2022-01-26 10:50:10|18032.61|18032.61|18032.61|18032.61|18032.61|18032.61|18032.61|18032.61|0
1643194220000|2022-01-26 10:50:20|18031.96|18031.96|18030.04|18030.04|18031.96|18031.96|18030.04|18030.04|0
1643194230000|2022-01-26 10:50:30|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|0
1643194250000|2022-01-26 10:50:50|18034.11|18034.11|18034.11|18034.11|18034.11|18034.11|18034.11|18034.11|0
1643194260000|2022-01-26 10:51:00|18034.49|18034.49|18034.49|18034.49|18034.49|18034.49|18034.49|18034.49|0
1643194270000|2022-01-26 10:51:10|18038.34|18038.34|18038.34|18038.34|18038.34|18038.34|18038.34|18038.34|0
1643194290000|2022-01-26 10:51:30|18035.24|18035.24|18032.14|18032.14|18035.24|18035.24|18032.14|18032.14|0
1643194300000|2022-01-26 10:51:40|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|0
1643194320000|2022-01-26 10:52:00|18032.14|18032.14|18048.23|18048.23|18048.23|18048.23|18032.14|18032.14|0
1643194330000|2022-01-26 10:52:10|18047.48|18047.48|18045.28|18045.28|18047.48|18047.48|18045.28|18045.28|0
1643194390000|2022-01-26 10:53:10|18043.36|18043.36|18043.36|18043.36|18043.36|18043.36|18043.36|18043.36|0
1643194400000|2022-01-26 10:53:20|18055.74|18055.74|18055.74|18055.74|18055.74|18055.74|18055.74|18055.74|0
1643194410000|2022-01-26 10:53:30|18055.1|18055.1|18055.1|18055.1|18055.1|18055.1|18055.1|18055.1|0
1643194430000|2022-01-26 10:53:50|18053.22|18053.22|18053.22|18053.22|18053.22|18053.22|18053.22|18053.22|0
1643194440000|2022-01-26 10:54:00|18069.31|18069.31|18069.31|18069.31|18069.31|18069.31|18069.31|18069.31|0
1643194450000|2022-01-26 10:54:10|18072.4|18072.4|18069.31|18069.31|18072.4|18072.4|18069.31|18069.31|0
1643194460000|2022-01-26 10:54:20|18073.21|18073.21|18071.75|18071.75|18073.7|18073.7|18071.75|18071.75|0
1643194470000|2022-01-26 10:54:30|18074.31|18074.31|18073.03|18073.03|18074.31|18074.31|18073.03|18073.03|0
1643194480000|2022-01-26 10:54:40|18073.67|18073.67|18071.75|18071.75|18073.67|18073.67|18071.75|18071.75|0
1643194490000|2022-01-26 10:54:50|18070.46|18070.46|18069.49|18069.49|18070.46|18070.46|18069.49|18069.49|0
1643194500000|2022-01-26 10:55:00|18066.28|18066.28|18056.72|18056.72|18066.28|18066.28|18056.72|18056.72|0
1643194510000|2022-01-26 10:55:10|18052.87|18052.87|18057.77|18057.77|18057.77|18057.77|18052.87|18052.87|0
1643194530000|2022-01-26 10:55:30|18060.33|18060.33|18065.47|18065.47|18065.47|18065.47|18060.33|18060.33|0
1643194540000|2022-01-26 10:55:40|18064.18|18064.18|18062.72|18062.72|18064.18|18064.18|18062.72|18062.72|0
1643194560000|2022-01-26 10:56:00|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|0
1643194600000|2022-01-26 10:56:40|18063.58|18063.58|18064.56|18064.56|18064.56|18064.56|18063.58|18063.58|0
1643194630000|2022-01-26 10:57:10|18061.35|18061.35|18060.6|18060.6|18061.35|18061.35|18058.3|18058.3|0
1643194640000|2022-01-26 10:57:20|18060.11|18060.11|18057.54|18057.54|18060.11|18060.11|18056.9|18056.9|0
1643194680000|2022-01-26 10:58:00|18060.64|18060.64|18060.64|18060.64|18060.64|18060.64|18060.64|18060.64|0
1643194690000|2022-01-26 10:58:10|18059.89|18059.89|18056.79|18056.79|18059.89|18059.89|18056.79|18056.79|0
1643194740000|2022-01-26 10:59:00|18059.36|18059.36|18062.52|18062.52|18062.52|18062.52|18059.36|18059.36|0
1643194790000|2022-01-26 10:59:50|18061.24|18061.24|18060.6|18060.6|18061.24|18061.24|18060.6|18060.6|0
1643194820000|2022-01-26 11:00:20|18061.57|18061.57|18061.57|18061.57|18061.57|18061.57|18061.57|18061.57|0
1643194840000|2022-01-26 11:00:40|18065.41|18065.41|18066.88|18066.88|18068.34|18068.34|18065.41|18065.41|0
1643194860000|2022-01-26 11:01:00|18067.36|18067.36|18067.36|18067.36|18067.36|18067.36|18067.36|18067.36|0
1643194880000|2022-01-26 11:01:20|18066.39|18066.39|18067.85|18067.85|18067.85|18067.85|18066.39|18066.39|0
1643194900000|2022-01-26 11:01:40|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|0
1643194960000|2022-01-26 11:02:40|18071.52|18071.52|18076.01|18076.01|18076.01|18076.01|18071.52|18071.52|0
1643194970000|2022-01-26 11:02:50|18074.73|18074.73|18074.73|18074.73|18074.73|18074.73|18074.73|18074.73|0
1643194980000|2022-01-26 11:03:00|18077.83|18077.83|18077.83|18077.83|18077.83|18077.83|18077.83|18077.83|0
1643195000000|2022-01-26 11:03:20|18073.98|18073.98|18074.73|18074.73|18074.73|18074.73|18073.98|18073.98|0
1643195010000|2022-01-26 11:03:30|18074.35|18074.35|18074.35|18074.35|18074.35|18074.35|18074.35|18074.35|0
1643195100000|2022-01-26 11:05:00|18078.26|18078.26|18078.26|18078.26|18084.45|18084.45|18078.26|18078.26|0
1643195120000|2022-01-26 11:05:20|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|0
1643195130000|2022-01-26 11:05:30|18082.64|18082.64|18081.33|18081.33|18083.28|18083.28|18081.33|18081.33|0
1643195140000|2022-01-26 11:05:40|18084.42|18084.42|18095.44|18095.44|18095.93|18095.93|18084.42|18084.42|0
1643195150000|2022-01-26 11:05:50|18098.54|18098.54|18098.54|18098.54|18101.63|18101.63|18095.44|18095.44|0
1643195160000|2022-01-26 11:06:00|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|0
1643195170000|2022-01-26 11:06:10|18098.54|18098.54|18097.07|18097.07|18098.54|18098.54|18097.07|18097.07|0
1643195180000|2022-01-26 11:06:20|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|0
1643195190000|2022-01-26 11:06:30|18094.66|18094.66|18094.66|18094.66|18094.66|18094.66|18094.66|18094.66|0
1643195210000|2022-01-26 11:06:50|18091.56|18091.56|18091.56|18091.56|18091.56|18091.56|18091.56|18091.56|0
1643195250000|2022-01-26 11:07:30|18094.77|18094.77|18094.77|18094.77|18094.77|18094.77|18094.77|18094.77|0
1643195260000|2022-01-26 11:07:40|18094.13|18094.13|18094.13|18094.13|18094.13|18094.13|18094.13|18094.13|0
1643195270000|2022-01-26 11:07:50|18093.49|18093.49|18093.49|18093.49|18093.49|18093.49|18093.49|18093.49|0
1643195300000|2022-01-26 11:08:20|18092.51|18092.51|18092.03|18092.03|18092.51|18092.51|18092.03|18092.03|0
1643195310000|2022-01-26 11:08:30|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|18091.54|0
1643195320000|2022-01-26 11:08:40|18088.44|18088.44|18085.34|18085.34|18088.44|18088.44|18085.34|18085.34|0
1643195330000|2022-01-26 11:08:50|18089.84|18089.84|18092.47|18092.47|18092.47|18092.47|18089.84|18089.84|0
1643195350000|2022-01-26 11:09:10|18090.55|18090.55|18090.55|18090.55|18090.55|18090.55|18090.55|18090.55|0
1643195430000|2022-01-26 11:10:30|18091.83|18091.83|18091.83|18091.83|18091.83|18091.83|18091.83|18091.83|0
1643195440000|2022-01-26 11:10:40|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|0
1643195460000|2022-01-26 11:11:00|18088.62|18088.62|18088.62|18088.62|18088.62|18088.62|18088.62|18088.62|0
1643195510000|2022-01-26 11:11:50|18087.98|18087.98|18084.88|18084.88|18087.98|18087.98|18084.88|18084.88|0
1643195520000|2022-01-26 11:12:00|18088.3|18088.3|18090.42|18090.42|18090.42|18090.42|18087.32|18087.32|0
1643195530000|2022-01-26 11:12:10|18093.52|18093.52|18096.61|18096.61|18096.61|18096.61|18093.52|18093.52|0
1643195540000|2022-01-26 11:12:20|18090.84|18090.84|18090.84|18090.84|18090.84|18090.84|18090.84|18090.84|0
1643195570000|2022-01-26 11:12:50|18089.33|18089.33|18083.14|18083.14|18089.33|18089.33|18083.14|18083.14|0
1643195580000|2022-01-26 11:13:00|18082.5|18082.5|18082.5|18082.5|18082.5|18082.5|18082.5|18082.5|0
1643195610000|2022-01-26 11:13:30|18079.4|18079.4|18079.4|18079.4|18079.4|18079.4|18079.4|18079.4|0
1643195640000|2022-01-26 11:14:00|18078.12|18078.12|18076.47|18076.47|18078.12|18078.12|18076.47|18076.47|0
1643195650000|2022-01-26 11:14:10|18079.04|18079.04|18079.04|18079.04|18079.04|18079.04|18079.04|18079.04|0
1643195660000|2022-01-26 11:14:20|18080.32|18080.32|18078.06|18078.06|18080.32|18080.32|18078.06|18078.06|0
1643195670000|2022-01-26 11:14:30|18073.57|18073.57|18073.57|18073.57|18073.57|18073.57|18073.57|18073.57|0
1643195700000|2022-01-26 11:15:00|18070.47|18070.47|18070.47|18070.47|18070.47|18070.47|18070.47|18070.47|0
1643195740000|2022-01-26 11:15:40|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|0
1643195810000|2022-01-26 11:16:50|18074.51|18074.51|18074.51|18074.51|18074.51|18074.51|18074.51|18074.51|0
1643195830000|2022-01-26 11:17:10|18075.15|18075.15|18075.15|18075.15|18075.15|18075.15|18075.15|18075.15|0
1643195870000|2022-01-26 11:17:50|18075.79|18075.79|18075.15|18075.15|18075.79|18075.79|18075.15|18075.15|0
1643195890000|2022-01-26 11:18:10|18072.06|18072.06|18072.06|18072.06|18072.06|18072.06|18072.06|18072.06|0
1643195900000|2022-01-26 11:18:20|18071.41|18071.41|18071.41|18071.41|18071.41|18071.41|18071.41|18071.41|0
1643195920000|2022-01-26 11:18:40|18069.49|18069.49|18067.56|18067.56|18069.49|18069.49|18067.56|18067.56|0
1643195950000|2022-01-26 11:19:10|18070.66|18070.66|18070.66|18070.66|18070.66|18070.66|18070.66|18070.66|0
1643195990000|2022-01-26 11:19:50|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|0
1643196020000|2022-01-26 11:20:20|18071.68|18071.68|18071.68|18071.68|18071.68|18071.68|18071.68|18071.68|0
1643196040000|2022-01-26 11:20:40|18072.32|18072.32|18072.7|18072.7|18072.7|18072.7|18072.32|18072.32|0
1643196070000|2022-01-26 11:21:10|18069.6|18069.6|18066.5|18066.5|18069.6|18069.6|18066.5|18066.5|0
1643196080000|2022-01-26 11:21:20|18066.02|18066.02|18066.02|18066.02|18066.02|18066.02|18066.02|18066.02|0
1643196120000|2022-01-26 11:22:00|18070.51|18070.51|18069.22|18069.22|18070.51|18070.51|18069.22|18069.22|0
1643196140000|2022-01-26 11:22:20|18066.13|18066.13|18066.13|18066.13|18066.13|18066.13|18066.13|18066.13|0
1643196150000|2022-01-26 11:22:30|18062.92|18062.92|18062.92|18062.92|18062.92|18062.92|18062.92|18062.92|0
1643196170000|2022-01-26 11:22:50|18063.9|18063.9|18064.8|18064.8|18065.18|18065.18|18063.9|18063.9|0
1643196200000|2022-01-26 11:23:20|18063.34|18063.34|18059.75|18059.75|18063.34|18063.34|18059.75|18059.75|0
1643196220000|2022-01-26 11:23:40|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|0
1643196230000|2022-01-26 11:23:50|18057.34|18057.34|18057.34|18057.34|18057.34|18057.34|18057.34|18057.34|0
1643196250000|2022-01-26 11:24:10|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|0
1643196280000|2022-01-26 11:24:40|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|0
1643196290000|2022-01-26 11:24:50|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|0
1643196310000|2022-01-26 11:25:10|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|0
1643196320000|2022-01-26 11:25:20|18060.55|18060.55|18060.55|18060.55|18060.55|18060.55|18060.55|18060.55|0
1643196330000|2022-01-26 11:25:30|18060.17|18060.17|18050.88|18050.88|18060.17|18060.17|18050.88|18050.88|0
1643196360000|2022-01-26 11:26:00|18053.98|18053.98|18053.98|18053.98|18053.98|18053.98|18053.98|18053.98|0
1643196370000|2022-01-26 11:26:10|18050.88|18050.88|18050.88|18050.88|18050.88|18050.88|18050.88|18050.88|0
1643196380000|2022-01-26 11:26:20|18049.24|18049.24|18043.65|18043.65|18049.24|18049.24|18043.65|18043.65|0
1643196390000|2022-01-26 11:26:30|18039.13|18039.13|18039.13|18039.13|18039.13|18039.13|18039.13|18039.13|0
1643196410000|2022-01-26 11:26:50|18035.92|18035.92|18035.92|18035.92|18035.92|18035.92|18035.92|18035.92|0
1643196430000|2022-01-26 11:27:10|18037.43|18037.43|18037.43|18037.43|18037.43|18037.43|18037.43|18037.43|0
1643196510000|2022-01-26 11:28:30|18036.79|18036.79|18040.64|18040.64|18040.64|18040.64|18036.79|18036.79|0
1643196520000|2022-01-26 11:28:40|18040|18040|18040|18040|18040|18040|18040|18040|0
1643196540000|2022-01-26 11:29:00|18046.19|18046.19|18047.36|18047.36|18052.38|18052.38|18046.19|18046.19|0
1643196550000|2022-01-26 11:29:10|18046.08|18046.08|18046.08|18046.08|18046.08|18046.08|18046.08|18046.08|0
1643196580000|2022-01-26 11:29:40|18042.98|18042.98|18031.81|18031.81|18042.98|18042.98|18031.81|18031.81|0
1643196600000|2022-01-26 11:30:00|18029.86|18029.86|18029.86|18029.86|18029.86|18029.86|18029.86|18029.86|0
1643196620000|2022-01-26 11:30:20|18026.65|18026.65|18022.8|18022.8|18026.65|18026.65|18022.8|18022.8|0
1643196630000|2022-01-26 11:30:30|18025.9|18025.9|18029.63|18029.63|18029.63|18029.63|18025.9|18025.9|0
1643196640000|2022-01-26 11:30:40|18030.92|18030.92|18036.16|18036.16|18036.16|18036.16|18030.92|18030.92|0
1643196650000|2022-01-26 11:30:50|18038.09|18038.09|18044.92|18044.92|18044.92|18044.92|18038.09|18038.09|0
1643196660000|2022-01-26 11:31:00|18048.02|18048.02|18048.02|18048.02|18048.02|18048.02|18048.02|18048.02|0
1643196670000|2022-01-26 11:31:10|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|0
1643196710000|2022-01-26 11:31:50|18051.12|18051.12|18051.12|18051.12|18051.12|18051.12|18051.12|18051.12|0
1643196720000|2022-01-26 11:32:00|18052.24|18052.24|18052.24|18052.24|18052.24|18052.24|18052.24|18052.24|0
1643196750000|2022-01-26 11:32:30|18055.34|18055.34|18055.34|18055.34|18055.34|18055.34|18055.34|18055.34|0
1643196760000|2022-01-26 11:32:40|18056.62|18056.62|18056.62|18056.62|18056.62|18056.62|18056.62|18056.62|0
1643196770000|2022-01-26 11:32:50|18053.53|18053.53|18039.26|18039.26|18053.53|18053.53|18039.26|18039.26|0
1643196780000|2022-01-26 11:33:00|18041.83|18041.83|18048.66|18048.66|18049.3|18049.3|18041.83|18041.83|0
1643196790000|2022-01-26 11:33:10|18051.76|18051.76|18060.01|18060.01|18060.01|18060.01|18051.76|18051.76|0
1643196810000|2022-01-26 11:33:30|18056.16|18056.16|18056.16|18056.16|18056.16|18056.16|18056.16|18056.16|0
1643196820000|2022-01-26 11:33:40|18052.95|18052.95|18052.95|18052.95|18052.95|18052.95|18052.95|18052.95|0
1643196830000|2022-01-26 11:33:50|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|0
1643196880000|2022-01-26 11:34:40|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|0
1643196940000|2022-01-26 11:35:40|18053.44|18053.44|18053.44|18053.44|18053.44|18053.44|18053.44|18053.44|0
1643196970000|2022-01-26 11:36:10|18054.72|18054.72|18054.72|18054.72|18054.72|18054.72|18054.72|18054.72|0
1643196980000|2022-01-26 11:36:20|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|0
1643197020000|2022-01-26 11:37:00|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|0
1643197100000|2022-01-26 11:38:20|18054.76|18054.76|18054.76|18054.76|18054.76|18054.76|18054.76|18054.76|0
1643197110000|2022-01-26 11:38:30|18054.27|18054.27|18054.27|18054.27|18054.27|18054.27|18054.27|18054.27|0
1643197140000|2022-01-26 11:39:00|18052.99|18052.99|18059.94|18059.94|18059.94|18059.94|18052.99|18052.99|0
1643197150000|2022-01-26 11:39:10|18062.5|18062.5|18064.32|18064.32|18065.6|18065.6|18062.5|18062.5|0
1643197180000|2022-01-26 11:39:40|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|0
1643197190000|2022-01-26 11:39:50|18071.79|18071.79|18071.79|18071.79|18071.79|18071.79|18071.79|18071.79|0
1643197200000|2022-01-26 11:40:00|18074.89|18074.89|18072.32|18072.32|18074.89|18074.89|18072.32|18072.32|0
1643197210000|2022-01-26 11:40:10|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|0
1643197240000|2022-01-26 11:40:40|18073.83|18073.83|18073.83|18073.83|18073.83|18073.83|18073.83|18073.83|0
1643197260000|2022-01-26 11:41:00|18077.04|18077.04|18077.04|18077.04|18077.04|18077.04|18077.04|18077.04|0
1643197270000|2022-01-26 11:41:10|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|0
1643197300000|2022-01-26 11:41:40|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|0
1643197310000|2022-01-26 11:41:50|18072.2|18072.2|18072.2|18072.2|18072.2|18072.2|18072.2|18072.2|0
1643197320000|2022-01-26 11:42:00|18074.12|18074.12|18074.76|18074.76|18074.76|18074.76|18074.12|18074.12|0
1643197350000|2022-01-26 11:42:30|18059.28|18059.28|18063.67|18063.67|18063.67|18063.67|18059.28|18059.28|0
1643197380000|2022-01-26 11:43:00|18051.28|18051.28|18044.84|18044.84|18051.28|18051.28|18044.84|18044.84|0
1643197390000|2022-01-26 11:43:10|18044.2|18044.2|18041.74|18041.74|18044.84|18044.84|18041.74|18041.74|0
1643197400000|2022-01-26 11:43:20|18040.77|18040.77|18043.03|18043.03|18043.03|18043.03|18040.77|18040.77|0
1643197450000|2022-01-26 11:44:10|18042.38|18042.38|18037.82|18037.82|18042.38|18042.38|18037.82|18037.82|0
1643197520000|2022-01-26 11:45:20|18035.63|18035.63|18035.63|18035.63|18035.63|18035.63|18035.63|18035.63|0
1643197530000|2022-01-26 11:45:30|18033.7|18033.7|18045.14|18045.14|18045.14|18045.14|18033.7|18033.7|0
1643197540000|2022-01-26 11:45:40|18047.07|18047.07|18062.19|18062.19|18062.19|18062.19|18047.07|18047.07|0
1643197550000|2022-01-26 11:45:50|18058.98|18058.98|18062.83|18062.83|18062.83|18062.83|18058.98|18058.98|0
1643197560000|2022-01-26 11:46:00|18064.11|18064.11|18065.4|18065.4|18065.4|18065.4|18062.83|18062.83|0
1643197610000|2022-01-26 11:46:50|18064.91|18064.91|18065.4|18065.4|18065.4|18065.4|18064.91|18064.91|0
1643197630000|2022-01-26 11:47:10|18065.88|18065.88|18065.88|18065.88|18065.88|18065.88|18065.88|18065.88|0
1643197650000|2022-01-26 11:47:30|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|0
1643197670000|2022-01-26 11:47:50|18058.37|18058.37|18053.61|18053.61|18058.74|18058.74|18047.41|18047.41|0
1643197680000|2022-01-26 11:48:00|18056.82|18056.82|18056.82|18056.82|18056.82|18056.82|18056.82|18056.82|0
1643197690000|2022-01-26 11:48:10|18055.69|18055.69|18046.4|18046.4|18055.69|18055.69|18046.4|18046.4|0
1643197750000|2022-01-26 11:49:10|18047.04|18047.04|18048.96|18048.96|18049.61|18049.61|18047.04|18047.04|0
1643197790000|2022-01-26 11:49:50|18050.25|18050.25|18050.25|18050.25|18050.25|18050.25|18050.25|18050.25|0
1643197800000|2022-01-26 11:50:00|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|0
1643197810000|2022-01-26 11:50:10|18054.74|18054.74|18060.93|18060.93|18060.93|18060.93|18054.74|18054.74|0
1643197890000|2022-01-26 11:51:30|18063.5|18063.5|18063.5|18063.5|18063.5|18063.5|18063.5|18063.5|0
1643197910000|2022-01-26 11:51:50|18060.4|18060.4|18061.35|18061.35|18062.33|18062.33|18060.4|18060.4|0
1643197930000|2022-01-26 11:52:10|18060.86|18060.86|18059.89|18059.89|18060.86|18060.86|18059.89|18059.89|0
1643197940000|2022-01-26 11:52:20|18060.53|18060.53|18063.1|18063.1|18063.1|18063.1|18059.89|18059.89|0
1643197950000|2022-01-26 11:52:30|18064.23|18064.23|18072.94|18072.94|18072.94|18072.94|18064.23|18064.23|0
1643197960000|2022-01-26 11:52:40|18072.3|18072.3|18070.38|18070.38|18072.3|18072.3|18070.38|18070.38|0
1643197970000|2022-01-26 11:52:50|18065.88|18065.88|18062.79|18062.79|18065.88|18065.88|18062.79|18062.79|0
1643197990000|2022-01-26 11:53:10|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|0
1643198010000|2022-01-26 11:53:30|18065.88|18065.88|18065.88|18065.88|18065.88|18065.88|18065.88|18065.88|0
1643198020000|2022-01-26 11:53:40|18062.79|18062.79|18059.58|18059.58|18062.79|18062.79|18059.58|18059.58|0
1643198060000|2022-01-26 11:54:20|18061.5|18061.5|18059.58|18059.58|18061.5|18061.5|18059.58|18059.58|0
1643198070000|2022-01-26 11:54:30|18058.3|18058.3|18058.3|18058.3|18058.3|18058.3|18058.3|18058.3|0
1643198110000|2022-01-26 11:55:10|18058.94|18058.94|18058.94|18058.94|18058.94|18058.94|18058.94|18058.94|0
1643198120000|2022-01-26 11:55:20|18060.22|18060.22|18062.15|18062.15|18062.15|18062.15|18060.22|18060.22|0
1643198130000|2022-01-26 11:55:30|18064.07|18064.07|18062.26|18062.26|18065.36|18065.36|18062.26|18062.26|0
1643198140000|2022-01-26 11:55:40|18060.98|18060.98|18052.15|18052.15|18060.98|18060.98|18052.15|18052.15|0
1643198150000|2022-01-26 11:55:50|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|0
1643198160000|2022-01-26 11:56:00|18047.92|18047.92|18040.22|18040.22|18047.92|18047.92|18040.22|18040.22|0
1643198170000|2022-01-26 11:56:10|18038.94|18038.94|18038.94|18038.94|18038.94|18038.94|18038.94|18038.94|0
1643198220000|2022-01-26 11:57:00|18041.5|18041.5|18042.15|18042.15|18042.15|18042.15|18041.5|18041.5|0
1643198230000|2022-01-26 11:57:10|18040.22|18040.22|18040.22|18040.22|18040.22|18040.22|18040.22|18040.22|0
1643198280000|2022-01-26 11:58:00|18037.12|18037.12|18037.12|18037.12|18037.12|18037.12|18037.12|18037.12|0
1643198320000|2022-01-26 11:58:40|18036.64|18036.64|18052.72|18052.72|18052.72|18052.72|18036.64|18036.64|0
1643198340000|2022-01-26 11:59:00|18053.36|18053.36|18054.54|18054.54|18054.54|18054.54|18051.44|18051.44|0
1643198350000|2022-01-26 11:59:10|18056.98|18056.98|18056.67|18056.67|18056.98|18056.98|18055.02|18055.02|0
1643198360000|2022-01-26 11:59:20|18059.77|18059.77|18062.21|18062.21|18062.21|18062.21|18059.77|18059.77|0
1643198370000|2022-01-26 11:59:30|18061.08|18061.08|18057.05|18057.05|18061.08|18061.08|18057.05|18057.05|0
1643198380000|2022-01-26 11:59:40|18056.5|18056.5|18056.01|18056.01|18056.5|18056.5|18056.01|18056.01|0
1643198390000|2022-01-26 11:59:50|18057.29|18057.29|18057.29|18057.29|18057.29|18057.29|18057.29|18057.29|0
1643198400000|2022-01-26 12:00:00|18056.8|18056.8|18050.5|18050.5|18056.8|18056.8|18050.5|18050.5|0
1643198410000|2022-01-26 12:00:10|18050.01|18050.01|18050.01|18050.01|18050.01|18050.01|18050.01|18050.01|0
1643198460000|2022-01-26 12:01:00|18049.46|18049.46|18047.96|18047.96|18049.46|18049.46|18047.96|18047.96|0
1643198470000|2022-01-26 12:01:10|18044.86|18044.86|18041.76|18041.76|18044.86|18044.86|18038.67|18038.67|0
1643198480000|2022-01-26 12:01:20|18035.57|18035.57|18035.57|18035.57|18035.57|18035.57|18035.57|18035.57|0
1643198490000|2022-01-26 12:01:30|18031.72|18031.72|18030.75|18030.75|18031.72|18031.72|18030.75|18030.75|0
1643198520000|2022-01-26 12:02:00|18027.65|18027.65|18024.44|18024.44|18027.65|18027.65|18024.44|18024.44|0
1643198550000|2022-01-26 12:02:30|18022.25|18022.25|18022.25|18022.25|18022.25|18022.25|18022.25|18022.25|0
1643198560000|2022-01-26 12:02:40|18019.15|18019.15|18009.86|18009.86|18022.25|18022.25|18009.86|18009.86|0
1643198570000|2022-01-26 12:02:50|18007.6|18007.6|18007.6|18007.6|18007.6|18007.6|18007.6|18007.6|0
1643198580000|2022-01-26 12:03:00|18006.47|18006.47|18003.38|18003.38|18006.47|18006.47|18003.38|18003.38|0
1643198630000|2022-01-26 12:03:50|18004.51|18004.51|18004.88|18004.88|18004.88|18004.88|18004.51|18004.51|0
1643198640000|2022-01-26 12:04:00|18006.39|18006.39|18005.1|18005.1|18006.39|18006.39|18005.1|18005.1|0
1643198650000|2022-01-26 12:04:10|18001.9|18001.9|17994.95|17994.95|18001.9|18001.9|17994.95|17994.95|0
1643198680000|2022-01-26 12:04:40|17996.23|17996.23|17999.97|17999.97|17999.97|17999.97|17996.23|17996.23|0
1643198690000|2022-01-26 12:04:50|18001.25|18001.25|18008.73|18008.73|18008.73|18008.73|18001.25|18001.25|0
1643198750000|2022-01-26 12:05:50|18002.54|18002.54|18002.54|18002.54|18002.54|18002.54|18002.54|18002.54|0
1643198770000|2022-01-26 12:06:10|17991.36|17991.36|17979.93|17979.93|17991.36|17991.36|17979.93|17979.93|0
1643198780000|2022-01-26 12:06:20|17980.57|17980.57|17980.57|17980.57|17982.49|17982.49|17977.36|17977.36|0
1643198810000|2022-01-26 12:06:50|17986.76|17986.76|17989.86|17989.86|17989.86|17989.86|17986.76|17986.76|0
1643198820000|2022-01-26 12:07:00|17986.76|17986.76|17986.27|17986.27|17986.76|17986.76|17986.27|17986.27|0
1643198840000|2022-01-26 12:07:20|17989.37|17989.37|17985.78|17985.78|17989.37|17989.37|17985.78|17985.78|0
1643198850000|2022-01-26 12:07:30|17987.71|17987.71|17987.71|17987.71|17987.71|17987.71|17987.71|17987.71|0
1643198870000|2022-01-26 12:07:50|17990.81|17990.81|17990.81|17990.81|17990.81|17990.81|17990.81|17990.81|0
1643198880000|2022-01-26 12:08:00|17995.3|17995.3|17993.79|17993.79|17995.3|17995.3|17993.79|17993.79|0
1643198910000|2022-01-26 12:08:30|17992.51|17992.51|17991.87|17991.87|17992.51|17992.51|17991.87|17991.87|0
1643198940000|2022-01-26 12:09:00|17995.08|17995.08|17995.08|17995.08|17995.08|17995.08|17995.08|17995.08|0
1643198950000|2022-01-26 12:09:10|17991.98|17991.98|17991.98|17991.98|17991.98|17991.98|17991.98|17991.98|0
1643199000000|2022-01-26 12:10:00|17990.33|17990.33|17998.97|17998.97|17998.97|17998.97|17990.33|17990.33|0
1643199020000|2022-01-26 12:10:20|17995.87|17995.87|17992.77|17992.77|17995.87|17995.87|17992.77|17992.77|0
1643199030000|2022-01-26 12:10:30|17995.87|17995.87|17998.97|17998.97|17998.97|17998.97|17995.87|17995.87|0
1643199050000|2022-01-26 12:10:50|17995.87|17995.87|17988.48|17988.48|17995.87|17995.87|17988.48|17988.48|0
1643199060000|2022-01-26 12:11:00|17989.76|17989.76|17991.27|17991.27|17991.27|17991.27|17989.76|17989.76|0
1643199070000|2022-01-26 12:11:10|17990.63|17990.63|17994.7|17994.7|18000.89|18000.89|17990.63|17990.63|0
1643199080000|2022-01-26 12:11:20|17997.8|17997.8|18000.89|18000.89|18000.89|18000.89|17997.8|17997.8|0
1643199090000|2022-01-26 12:11:30|17997.8|17997.8|17997.8|17997.8|17997.8|17997.8|17997.8|17997.8|0
1643199100000|2022-01-26 12:11:40|17994.7|17994.7|17996.96|17996.96|17996.96|17996.96|17994.7|17994.7|0
1643199130000|2022-01-26 12:12:10|17993.86|17993.86|17993.86|17993.86|17993.86|17993.86|17993.86|17993.86|0
1643199140000|2022-01-26 12:12:20|17992.58|17992.58|17985.25|17985.25|17992.58|17992.58|17985.25|17985.25|0
1643199150000|2022-01-26 12:12:30|17983|17983|17984.28|17984.28|17984.28|17984.28|17983|17983|0
1643199190000|2022-01-26 12:13:10|17984.66|17984.66|17985.94|17985.94|17985.94|17985.94|17984.66|17984.66|0
1643199230000|2022-01-26 12:13:50|17986.92|17986.92|17989.48|17989.48|17989.48|17989.48|17986.92|17986.92|0
1643199250000|2022-01-26 12:14:10|17990.46|17990.46|17994.84|17994.84|17994.84|17994.84|17990.46|17990.46|0
1643199280000|2022-01-26 12:14:40|17991.74|17991.74|17986.69|17986.69|17991.74|17991.74|17986.69|17986.69|0
1643199300000|2022-01-26 12:15:00|17988.2|17988.2|17990.12|17990.12|17990.12|17990.12|17988.2|17988.2|0
1643199320000|2022-01-26 12:15:20|17992.69|17992.69|18001.23|18001.23|18002.2|18002.2|17992.69|17992.69|0
1643199330000|2022-01-26 12:15:30|17998.13|17998.13|17999.41|17999.41|17999.41|17999.41|17998.13|17998.13|0
1643199340000|2022-01-26 12:15:40|18002.51|18002.51|18002.51|18002.51|18002.51|18002.51|18002.51|18002.51|0
1643199360000|2022-01-26 12:16:00|18003.64|18003.64|18006.74|18006.74|18006.74|18006.74|18003.64|18003.64|0
1643199370000|2022-01-26 12:16:10|18009.83|18009.83|18009.83|18009.83|18009.83|18009.83|18009.83|18009.83|0
1643199380000|2022-01-26 12:16:20|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|0
1643199410000|2022-01-26 12:16:50|18009.83|18009.83|18008.86|18008.86|18009.83|18009.83|18008.86|18008.86|0
1643199470000|2022-01-26 12:17:50|18011.95|18011.95|18011.95|18011.95|18011.95|18011.95|18011.95|18011.95|0
1643199480000|2022-01-26 12:18:00|18008.86|18008.86|18008.86|18008.86|18008.86|18008.86|18008.86|18008.86|0
1643199500000|2022-01-26 12:18:20|18005.01|18005.01|18003.72|18003.72|18005.01|18005.01|18003.72|18003.72|0
1643199510000|2022-01-26 12:18:30|18004.36|18004.36|18010.56|18010.56|18010.56|18010.56|18004.36|18004.36|0
1643199520000|2022-01-26 12:18:40|18011.2|18011.2|18021.24|18021.24|18021.24|18021.24|18011.2|18011.2|0
1643199530000|2022-01-26 12:18:50|18024.34|18024.34|18027.55|18027.55|18027.55|18027.55|18024.34|18024.34|0
1643199550000|2022-01-26 12:19:10|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|0
1643199560000|2022-01-26 12:19:20|18029.62|18029.62|18046.96|18046.96|18046.96|18046.96|18029.62|18029.62|0
1643199570000|2022-01-26 12:19:30|18050.06|18050.06|18050.06|18050.06|18050.06|18050.06|18050.06|18050.06|0
1643199580000|2022-01-26 12:19:40|18053.16|18053.16|18050.59|18050.59|18053.16|18053.16|18050.59|18050.59|0
1643199590000|2022-01-26 12:19:50|18047.49|18047.49|18044.4|18044.4|18047.49|18047.49|18044.4|18044.4|0
1643199630000|2022-01-26 12:20:30|18053.69|18053.69|18053.69|18053.69|18053.69|18053.69|18053.69|18053.69|0
1643199640000|2022-01-26 12:20:40|18055.61|18055.61|18057.54|18057.54|18057.54|18057.54|18055.61|18055.61|0
1643199670000|2022-01-26 12:21:10|18054.44|18054.44|18054.44|18054.44|18054.44|18054.44|18054.44|18054.44|0
1643199680000|2022-01-26 12:21:20|18054.82|18054.82|18054.82|18054.82|18054.82|18054.82|18054.82|18054.82|0
1643199690000|2022-01-26 12:21:30|18057.38|18057.38|18057.38|18057.38|18057.38|18057.38|18057.38|18057.38|0
1643199700000|2022-01-26 12:21:40|18058.36|18058.36|18058.36|18058.36|18058.36|18058.36|18058.36|18058.36|0
1643199750000|2022-01-26 12:22:30|18058.85|18058.85|18066.81|18066.81|18066.81|18066.81|18058.85|18058.85|0
1643199760000|2022-01-26 12:22:40|18065.31|18065.31|18060.81|18060.81|18065.31|18065.31|18060.17|18060.17|0
1643199770000|2022-01-26 12:22:50|18058.89|18058.89|18058.25|18058.25|18058.89|18058.89|18058.25|18058.25|0
1643199780000|2022-01-26 12:23:00|18055.15|18055.15|18055.15|18055.15|18055.15|18055.15|18055.15|18055.15|0
1643199800000|2022-01-26 12:23:20|18039.07|18039.07|18032.87|18032.87|18039.07|18039.07|18032.87|18032.87|0
1643199810000|2022-01-26 12:23:30|18035.97|18035.97|18035.97|18035.97|18035.97|18035.97|18035.97|18035.97|0
1643199840000|2022-01-26 12:24:00|18029.78|18029.78|18029.13|18029.13|18029.78|18029.78|18029.13|18029.13|0
1643199850000|2022-01-26 12:24:10|18032.23|18032.23|18037.89|18037.89|18037.89|18037.89|18032.23|18032.23|0
1643199860000|2022-01-26 12:24:20|18034.8|18034.8|18034.8|18034.8|18034.8|18034.8|18034.8|18034.8|0
1643199870000|2022-01-26 12:24:30|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|0
1643199880000|2022-01-26 12:24:40|18030.24|18030.24|18029.75|18029.75|18030.24|18030.24|18029.75|18029.75|0
1643199890000|2022-01-26 12:24:50|18032.85|18032.85|18032.85|18032.85|18032.85|18032.85|18032.85|18032.85|0
1643199900000|2022-01-26 12:25:00|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|0
1643199920000|2022-01-26 12:25:20|18033|18033|18033|18033|18033|18033|18033|18033|0
1643199940000|2022-01-26 12:25:40|18036.1|18036.1|18037.07|18037.07|18037.07|18037.07|18036.1|18036.1|0
1643199950000|2022-01-26 12:25:50|18037.71|18037.71|18034.62|18034.62|18037.71|18037.71|18034.62|18034.62|0
1643199960000|2022-01-26 12:26:00|18036.5|18036.5|18036.5|18036.5|18036.5|18036.5|18036.5|18036.5|0
1643200000000|2022-01-26 12:26:40|18037.78|18037.78|18037.78|18037.78|18037.78|18037.78|18037.78|18037.78|0
1643200010000|2022-01-26 12:26:50|18033.93|18033.93|18032.65|18032.65|18033.93|18033.93|18030.72|18030.72|0
1643200020000|2022-01-26 12:27:00|18038.84|18038.84|18038.84|18038.84|18038.84|18038.84|18038.84|18038.84|0
1643200040000|2022-01-26 12:27:20|18040.12|18040.12|18041.22|18041.22|18041.22|18041.22|18040.12|18040.12|0
1643200050000|2022-01-26 12:27:30|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|0
1643200070000|2022-01-26 12:27:50|18052.02|18052.02|18052.02|18052.02|18052.02|18052.02|18052.02|18052.02|0
1643200100000|2022-01-26 12:28:20|18053.48|18053.48|18056.58|18056.58|18056.58|18056.58|18053.48|18053.48|0
1643200110000|2022-01-26 12:28:30|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|0
1643200130000|2022-01-26 12:28:50|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|0
1643200140000|2022-01-26 12:29:00|18055.94|18055.94|18055.94|18055.94|18055.94|18055.94|18055.94|18055.94|0
1643200150000|2022-01-26 12:29:10|18059.03|18059.03|18059.03|18059.03|18059.03|18059.03|18059.03|18059.03|0
1643200200000|2022-01-26 12:30:00|18056.47|18056.47|18056.47|18056.47|18056.47|18056.47|18056.47|18056.47|0
1643200230000|2022-01-26 12:30:30|18059.56|18059.56|18059.56|18059.56|18059.56|18059.56|18059.56|18059.56|0
1643200240000|2022-01-26 12:30:40|18062.66|18062.66|18065.76|18065.76|18065.76|18065.76|18062.66|18062.66|0
1643200260000|2022-01-26 12:31:00|18061.27|18061.27|18060.62|18060.62|18061.27|18061.27|18060.62|18060.62|0
1643200270000|2022-01-26 12:31:10|18058.06|18058.06|18054.85|18054.85|18058.06|18058.06|18054.85|18054.85|0
1643200300000|2022-01-26 12:31:40|18051.75|18051.75|18051.75|18051.75|18051.75|18051.75|18051.75|18051.75|0
1643200370000|2022-01-26 12:32:50|18048.66|18048.66|18048.66|18048.66|18048.66|18048.66|18048.66|18048.66|0
1643200380000|2022-01-26 12:33:00|18045.56|18045.56|18045.56|18045.56|18045.56|18045.56|18045.56|18045.56|0
1643200440000|2022-01-26 12:34:00|18044.28|18044.28|18044.28|18044.28|18044.28|18044.28|18044.28|18044.28|0
1643200470000|2022-01-26 12:34:30|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|0
1643200520000|2022-01-26 12:35:20|18049.32|18049.32|18046.23|18046.23|18049.32|18049.32|18046.23|18046.23|0
1643200530000|2022-01-26 12:35:30|18045.74|18045.74|18045.74|18045.74|18045.74|18045.74|18045.74|18045.74|0
1643200550000|2022-01-26 12:35:50|18047.66|18047.66|18051.51|18051.51|18051.51|18051.51|18047.66|18047.66|0
1643200560000|2022-01-26 12:36:00|18048.31|18048.31|18047.02|18047.02|18048.31|18048.31|18047.02|18047.02|0
1643200600000|2022-01-26 12:36:40|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|0
1643200620000|2022-01-26 12:37:00|18035.58|18035.58|18023.69|18023.69|18035.58|18035.58|18023.69|18023.69|0
1643200650000|2022-01-26 12:37:30|18020.48|18020.48|18026.26|18026.26|18026.26|18026.26|18020.48|18020.48|0
1643200660000|2022-01-26 12:37:40|18025.51|18025.51|18031.17|18031.17|18031.17|18031.17|18025.51|18025.51|0
1643200670000|2022-01-26 12:37:50|18034.27|18034.27|18034.27|18034.27|18034.27|18034.27|18034.27|18034.27|0
1643200690000|2022-01-26 12:38:10|18036.83|18036.83|18039.93|18039.93|18039.93|18039.93|18036.83|18036.83|0
1643200700000|2022-01-26 12:38:20|18036.72|18036.72|18036.72|18036.72|18036.72|18036.72|18036.72|18036.72|0
1643200710000|2022-01-26 12:38:30|18039.29|18039.29|18039.29|18039.29|18039.29|18039.29|18039.29|18039.29|0
1643200740000|2022-01-26 12:39:00|18042.38|18042.38|18042.38|18042.38|18042.38|18042.38|18042.38|18042.38|0
1643200760000|2022-01-26 12:39:20|18042.01|18042.01|18042.01|18042.01|18042.01|18042.01|18042.01|18042.01|0
1643200810000|2022-01-26 12:40:10|18040.72|18040.72|18039.63|18039.63|18040.72|18040.72|18039.63|18039.63|0
1643200820000|2022-01-26 12:40:20|18035.78|18035.78|18032.57|18032.57|18035.78|18035.78|18032.57|18032.57|0
1643200840000|2022-01-26 12:40:40|18035.78|18035.78|18039.94|18039.94|18039.94|18039.94|18035.78|18035.78|0
1643200850000|2022-01-26 12:40:50|18036.09|18036.09|18036.09|18036.09|18036.09|18036.09|18036.09|18036.09|0
1643200870000|2022-01-26 12:41:10|18030.95|18030.95|18031.71|18031.71|18031.71|18031.71|18030.95|18030.95|0
1643200880000|2022-01-26 12:41:20|18032.83|18032.83|18031.71|18031.71|18032.83|18032.83|18031.71|18031.71|0
1643200900000|2022-01-26 12:41:40|18034.27|18034.27|18034.27|18034.27|18034.27|18034.27|18034.27|18034.27|0
1643200910000|2022-01-26 12:41:50|18034.65|18034.65|18034.65|18034.65|18034.65|18034.65|18034.65|18034.65|0
1643200920000|2022-01-26 12:42:00|18035.93|18035.93|18035.93|18035.93|18035.93|18035.93|18035.93|18035.93|0
1643200930000|2022-01-26 12:42:10|18035.18|18035.18|18038.28|18038.28|18038.28|18038.28|18035.18|18035.18|0
1643200940000|2022-01-26 12:42:20|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|0
1643200960000|2022-01-26 12:42:40|18042.01|18042.01|18041.37|18041.37|18042.01|18042.01|18041.37|18041.37|0
1643201040000|2022-01-26 12:44:00|18035.18|18035.18|18035.18|18035.18|18035.18|18035.18|18035.18|18035.18|0
1643201050000|2022-01-26 12:44:10|18032.61|18032.61|18019.36|18019.36|18032.61|18032.61|18019.36|18019.36|0
1643201060000|2022-01-26 12:44:20|18014.87|18014.87|18015.18|18015.18|18015.18|18015.18|18011.97|18011.97|0
1643201070000|2022-01-26 12:44:30|18015.82|18015.82|18015.82|18015.82|18015.82|18015.82|18015.82|18015.82|0
1643201080000|2022-01-26 12:44:40|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|0
1643201100000|2022-01-26 12:45:00|18025.33|18025.33|18020.2|18020.2|18025.33|18025.33|18020.2|18020.2|0
1643201130000|2022-01-26 12:45:30|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|0
1643201140000|2022-01-26 12:45:40|18015.29|18015.29|18007.59|18007.59|18015.29|18015.29|18007.59|18007.59|0
1643201150000|2022-01-26 12:45:50|18004.49|18004.49|18004.49|18004.49|18004.49|18004.49|18004.49|18004.49|0
1643201190000|2022-01-26 12:46:30|18000.64|18000.64|18000.64|18000.64|18000.64|18000.64|18000.64|18000.64|0
1643201200000|2022-01-26 12:46:40|18000|18000|17997.55|17997.55|18000.64|18000.64|17997.55|17997.55|0
1643201250000|2022-01-26 12:47:30|17999.47|17999.47|17997.55|17997.55|17999.47|17999.47|17997.55|17997.55|0
1643201260000|2022-01-26 12:47:40|18001.4|18001.4|18004.49|18004.49|18004.49|18004.49|18001.4|18001.4|0
1643201350000|2022-01-26 12:49:10|18001.4|18001.4|18001.4|18001.4|18001.4|18001.4|18001.4|18001.4|0
1643201380000|2022-01-26 12:49:40|17998.3|17998.3|17993.81|17993.81|17998.3|17998.3|17993.81|17993.81|0
1643201390000|2022-01-26 12:49:50|17997.66|17997.66|17993.81|17993.81|17998.94|17998.94|17993.17|17993.17|0
1643201400000|2022-01-26 12:50:00|17991.88|17991.88|17987.06|17987.06|17994.45|17994.45|17987.06|17987.06|0
1643201410000|2022-01-26 12:50:10|17983.96|17983.96|17982.87|17982.87|17983.96|17983.96|17982.87|17982.87|0
1643201430000|2022-01-26 12:50:30|17980.94|17980.94|17982.87|17982.87|17982.87|17982.87|17980.94|17980.94|0
1643201450000|2022-01-26 12:50:50|17978.37|17978.37|17978.37|17978.37|17978.37|17978.37|17978.37|17978.37|0
1643201460000|2022-01-26 12:51:00|17979.02|17979.02|17981.58|17981.58|17981.58|17981.58|17979.02|17979.02|0
1643201470000|2022-01-26 12:51:10|17984.22|17984.22|17984.22|17984.22|17984.22|17984.22|17984.22|17984.22|0
1643201480000|2022-01-26 12:51:20|17985.5|17985.5|17986.63|17986.63|17986.63|17986.63|17985.5|17985.5|0
1643201490000|2022-01-26 12:51:30|17989.72|17989.72|17995.92|17995.92|17995.92|17995.92|17989.72|17989.72|0
1643201540000|2022-01-26 12:52:20|17992.82|17992.82|17992.82|17992.82|17992.82|17992.82|17992.82|17992.82|0
1643201590000|2022-01-26 12:53:10|17995.92|17995.92|17995.92|17995.92|17995.92|17995.92|17995.92|17995.92|0
1643201600000|2022-01-26 12:53:20|17997.38|17997.38|17991.19|17991.19|17997.38|17997.38|17991.19|17991.19|0
1643201620000|2022-01-26 12:53:40|17992.47|17992.47|17989.26|17989.26|17992.47|17992.47|17989.26|17989.26|0
1643201650000|2022-01-26 12:54:10|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|0
1643201680000|2022-01-26 12:54:40|17995.46|17995.46|18005.04|18005.04|18010.7|18010.7|17992.36|17992.36|0
1643201690000|2022-01-26 12:54:50|18005.59|18005.59|18005.59|18005.59|18005.59|18005.59|18005.59|18005.59|0
1643201710000|2022-01-26 12:55:10|18006.56|18006.56|18006.56|18006.56|18006.56|18006.56|18006.56|18006.56|0
1643201720000|2022-01-26 12:55:20|18006.07|18006.07|18005.59|18005.59|18006.07|18006.07|18005.59|18005.59|0
1643201740000|2022-01-26 12:55:40|18005.1|18005.1|18005.1|18005.1|18005.1|18005.1|18005.1|18005.1|0
1643201760000|2022-01-26 12:56:00|18004.61|18004.61|18004.61|18004.61|18004.61|18004.61|18004.61|18004.61|0
1643201770000|2022-01-26 12:56:10|18001.51|18001.51|17997.93|17997.93|18001.51|18001.51|17997.93|17997.93|0
1643201780000|2022-01-26 12:56:20|18001.03|18001.03|17997.93|17997.93|18001.03|18001.03|17997.93|17997.93|0
1643201790000|2022-01-26 12:56:30|17997.44|17997.44|17997.44|17997.44|17997.44|17997.44|17997.44|17997.44|0
1643201800000|2022-01-26 12:56:40|17994.35|17994.35|17994.35|17994.35|17994.35|17994.35|17994.35|17994.35|0
1643201810000|2022-01-26 12:56:50|17994.99|17994.99|17999.37|17999.37|17999.37|17999.37|17994.99|17994.99|0
1643201820000|2022-01-26 12:57:00|18002.46|18002.46|18002.46|18002.46|18002.46|18002.46|18002.46|18002.46|0
1643201850000|2022-01-26 12:57:30|18000.54|18000.54|18000.54|18000.54|18000.54|18000.54|18000.54|18000.54|0
1643201860000|2022-01-26 12:57:40|17999.25|17999.25|17999.25|17999.25|17999.25|17999.25|17999.25|17999.25|0
1643201930000|2022-01-26 12:58:50|18005.67|18005.67|18005.67|18005.67|18005.67|18005.67|18005.67|18005.67|0
1643201940000|2022-01-26 12:59:00|18000.54|18000.54|18001.18|18001.18|18001.18|18001.18|18000.54|18000.54|0
1643201960000|2022-01-26 12:59:20|18004.28|18004.28|18004.28|18004.28|18004.28|18004.28|18004.28|18004.28|0
1643201970000|2022-01-26 12:59:30|18003.18|18003.18|18003.18|18003.18|18003.18|18003.18|18003.18|18003.18|0
1643201990000|2022-01-26 12:59:50|18002.63|18002.63|17998.99|17998.99|18002.63|18002.63|17998.99|17998.99|0
1643202000000|2022-01-26 13:00:00|18002.08|18002.08|18005.18|18005.18|18005.18|18005.18|18002.08|18002.08|0
1643202010000|2022-01-26 13:00:10|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|0
1643202030000|2022-01-26 13:00:30|18004.03|18004.03|18004.03|18004.03|18004.03|18004.03|18004.03|18004.03|0
1643202050000|2022-01-26 13:00:50|18005.96|18005.96|18005.96|18005.96|18005.96|18005.96|18005.96|18005.96|0
1643202070000|2022-01-26 13:01:10|18009.06|18009.06|18008.41|18008.41|18009.06|18009.06|18008.41|18008.41|0
1643202080000|2022-01-26 13:01:20|18008.96|18008.96|18010.25|18010.25|18010.25|18010.25|18008.96|18008.96|0
1643202110000|2022-01-26 13:01:50|18008.96|18008.96|18005.87|18005.87|18008.96|18008.96|18005.87|18005.87|0
1643202120000|2022-01-26 13:02:00|18005.22|18005.22|18005.22|18005.22|18005.22|18005.22|18005.22|18005.22|0
1643202130000|2022-01-26 13:02:10|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|0
1643202180000|2022-01-26 13:03:00|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|0
1643202200000|2022-01-26 13:03:20|18003.3|18003.3|18003.3|18003.3|18003.3|18003.3|18003.3|18003.3|0
1643202210000|2022-01-26 13:03:30|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|0
1643202220000|2022-01-26 13:03:40|18003.3|18003.3|18003.3|18003.3|18003.3|18003.3|18003.3|18003.3|0
1643202240000|2022-01-26 13:04:00|18002.02|18002.02|18002.02|18002.02|18002.02|18002.02|18002.02|18002.02|0
1643202250000|2022-01-26 13:04:10|18005.11|18005.11|18005.11|18005.11|18005.11|18005.11|18005.11|18005.11|0
1643202280000|2022-01-26 13:04:40|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|0
1643202310000|2022-01-26 13:05:10|18011.42|18011.42|18011.42|18011.42|18011.42|18011.42|18011.42|18011.42|0
1643202330000|2022-01-26 13:05:30|18014.51|18014.51|18014.51|18014.51|18014.51|18014.51|18014.51|18014.51|0
1643202350000|2022-01-26 13:05:50|18013.54|18013.54|18013.54|18013.54|18013.54|18013.54|18013.54|18013.54|0
1643202360000|2022-01-26 13:06:00|18010.44|18010.44|18010.44|18010.44|18010.44|18010.44|18010.44|18010.44|0
1643202410000|2022-01-26 13:06:50|18006.06|18006.06|18006.06|18006.06|18006.06|18006.06|18006.06|18006.06|0
1643202450000|2022-01-26 13:07:30|18007.35|18007.35|18013.54|18013.54|18013.54|18013.54|18007.35|18007.35|0
1643202480000|2022-01-26 13:08:00|18014.09|18014.09|18014.09|18014.09|18014.09|18014.09|18014.09|18014.09|0
1643202550000|2022-01-26 13:09:10|18010.99|18010.99|18010.99|18010.99|18010.99|18010.99|18010.99|18010.99|0
1643202560000|2022-01-26 13:09:20|18015.48|18015.48|18019.24|18019.24|18019.24|18019.24|18014.73|18014.73|0
1643202570000|2022-01-26 13:09:30|18016.68|18016.68|18032.76|18032.76|18032.76|18032.76|18016.68|18016.68|0
1643202600000|2022-01-26 13:10:00|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|0
1643202620000|2022-01-26 13:10:20|18038.96|18038.96|18038.96|18038.96|18038.96|18038.96|18038.96|18038.96|0
1643202630000|2022-01-26 13:10:30|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|0
1643202650000|2022-01-26 13:10:50|18036.1|18036.1|18036.1|18036.1|18036.1|18036.1|18036.1|18036.1|0
1643202660000|2022-01-26 13:11:00|18038.67|18038.67|18041.76|18041.76|18041.76|18041.76|18038.67|18038.67|0
1643202680000|2022-01-26 13:11:20|18044.97|18044.97|18044.97|18044.97|18044.97|18044.97|18044.97|18044.97|0
1643202700000|2022-01-26 13:11:40|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|0
1643202720000|2022-01-26 13:12:00|18051.17|18051.17|18051.17|18051.17|18051.17|18051.17|18051.17|18051.17|0
1643202730000|2022-01-26 13:12:10|18048.07|18048.07|18044.97|18044.97|18048.07|18048.07|18044.97|18044.97|0
1643202780000|2022-01-26 13:13:00|18041.88|18041.88|18041.88|18041.88|18041.88|18041.88|18041.88|18041.88|0
1643202790000|2022-01-26 13:13:10|18039.31|18039.31|18039.31|18039.31|18039.31|18039.31|18039.31|18039.31|0
1643202810000|2022-01-26 13:13:30|18038.67|18038.67|18038.67|18038.67|18039.95|18039.95|18038.67|18038.67|0
1643202830000|2022-01-26 13:13:50|18036.1|18036.1|18033.53|18033.53|18036.1|18036.1|18033.53|18033.53|0
1643202840000|2022-01-26 13:14:00|18032.89|18032.89|18032.89|18032.89|18032.89|18032.89|18032.89|18032.89|0
1643202850000|2022-01-26 13:14:10|18030.97|18030.97|18031.61|18031.61|18031.61|18031.61|18029.68|18029.68|0
1643202870000|2022-01-26 13:14:30|18033.56|18033.56|18033.56|18033.56|18033.56|18033.56|18033.56|18033.56|0
1643202900000|2022-01-26 13:15:00|18036.66|18036.66|18037.63|18037.63|18037.63|18037.63|18036.66|18036.66|0
1643202910000|2022-01-26 13:15:10|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|0
1643202920000|2022-01-26 13:15:20|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|0
1643202930000|2022-01-26 13:15:30|18043.94|18043.94|18043.94|18043.94|18043.94|18043.94|18043.94|18043.94|0
1643202960000|2022-01-26 13:16:00|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|0
1643202990000|2022-01-26 13:16:30|18040.09|18040.09|18036.99|18036.99|18040.09|18040.09|18036.99|18036.99|0
1643203030000|2022-01-26 13:17:10|18036.35|18036.35|18034.52|18034.52|18036.35|18036.35|18034.52|18034.52|0
1643203050000|2022-01-26 13:17:30|18033.24|18033.24|18033.24|18033.24|18033.24|18033.24|18033.24|18033.24|0
1643203080000|2022-01-26 13:18:00|18032.86|18032.86|18032.86|18032.86|18032.86|18032.86|18032.86|18032.86|0
1643203150000|2022-01-26 13:19:10|18032.22|18032.22|18032.22|18032.22|18032.22|18032.22|18032.22|18032.22|0
1643203190000|2022-01-26 13:19:50|18032.77|18032.77|18029.67|18029.67|18032.77|18032.77|18029.67|18029.67|0
1643203250000|2022-01-26 13:20:50|18028.39|18028.39|18027.1|18027.1|18028.39|18028.39|18027.1|18027.1|0
1643203270000|2022-01-26 13:21:10|18029.67|18029.67|18032.77|18032.77|18032.77|18032.77|18029.67|18029.67|0
1643203290000|2022-01-26 13:21:30|18029.67|18029.67|18029.67|18029.67|18029.67|18029.67|18029.67|18029.67|0
1643203300000|2022-01-26 13:21:40|18038.43|18038.43|18038.15|18038.15|18038.43|18038.43|18035.22|18035.22|0
1643203350000|2022-01-26 13:22:30|18041.36|18041.36|18041.36|18041.36|18041.36|18041.36|18041.36|18041.36|0
1643203360000|2022-01-26 13:22:40|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|0
1643203400000|2022-01-26 13:23:20|18040.46|18040.46|18041.59|18041.59|18041.59|18041.59|18040.46|18040.46|0
1643203430000|2022-01-26 13:23:50|18042.24|18042.24|18042.88|18042.88|18042.88|18042.88|18042.24|18042.24|0
1643203440000|2022-01-26 13:24:00|18044.16|18044.16|18047.9|18047.9|18049.82|18049.82|18044.16|18044.16|0
1643203470000|2022-01-26 13:24:30|18048.87|18048.87|18048.87|18048.87|18048.87|18048.87|18048.87|18048.87|0
1643203480000|2022-01-26 13:24:40|18047.59|18047.59|18046.95|18046.95|18047.59|18047.59|18046.95|18046.95|0
1643203490000|2022-01-26 13:24:50|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|0
1643203530000|2022-01-26 13:25:30|18045.78|18045.78|18045.78|18045.78|18045.78|18045.78|18045.78|18045.78|0
1643203540000|2022-01-26 13:25:40|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|0
1643203600000|2022-01-26 13:26:40|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|0
1643203640000|2022-01-26 13:27:20|18050.69|18050.69|18050.69|18050.69|18050.69|18050.69|18050.69|18050.69|0
1643203650000|2022-01-26 13:27:30|18047.59|18047.59|18047.59|18047.59|18047.59|18047.59|18047.59|18047.59|0
1643203660000|2022-01-26 13:27:40|18048.23|18048.23|18048.87|18048.87|18048.87|18048.87|18048.23|18048.23|0
1643203670000|2022-01-26 13:27:50|18048.23|18048.23|18048.23|18048.23|18048.23|18048.23|18048.23|18048.23|0
1643203680000|2022-01-26 13:28:00|18051.33|18051.33|18055.52|18055.52|18055.52|18055.52|18051.33|18051.33|0
1643203690000|2022-01-26 13:28:10|18053.27|18053.27|18053.27|18053.27|18053.27|18053.27|18053.27|18053.27|0
1643203700000|2022-01-26 13:28:20|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|0
1643203710000|2022-01-26 13:28:30|18058.4|18058.4|18057.12|18057.12|18058.4|18058.4|18057.12|18057.12|0
1643203770000|2022-01-26 13:29:30|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|0
1643203780000|2022-01-26 13:29:40|18052.09|18052.09|18052.09|18052.09|18052.09|18052.09|18052.09|18052.09|0
1643203790000|2022-01-26 13:29:50|18050.81|18050.81|18053.91|18053.91|18053.91|18053.91|18050.81|18050.81|0
1643203800000|2022-01-26 13:30:00|18057|18057|18057|18057|18057|18057|18057|18057|0
1643203810000|2022-01-26 13:30:10|18060.1|18060.1|18060.1|18060.1|18060.1|18060.1|18060.1|18060.1|0
1643203830000|2022-01-26 13:30:30|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|0
1643203870000|2022-01-26 13:31:10|18064.8|18064.8|18064.8|18064.8|18064.8|18064.8|18064.8|18064.8|0
1643203920000|2022-01-26 13:32:00|18067.52|18067.52|18058.01|18058.01|18067.52|18067.52|18058.01|18058.01|0
1643203940000|2022-01-26 13:32:20|18056.08|18056.08|18057.36|18057.36|18057.36|18057.36|18056.08|18056.08|0
1643203950000|2022-01-26 13:32:30|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|0
1643203960000|2022-01-26 13:32:40|18053.1|18053.1|18053.1|18053.1|18053.1|18053.1|18053.1|18053.1|0
1643203970000|2022-01-26 13:32:50|18051.63|18051.63|18050.17|18050.17|18051.63|18051.63|18050.17|18050.17|0
1643204000000|2022-01-26 13:33:20|18053.27|18053.27|18049.68|18049.68|18053.27|18053.27|18049.68|18049.68|0
1643204010000|2022-01-26 13:33:30|18045.83|18045.83|18045.83|18045.83|18045.83|18045.83|18045.83|18045.83|0
1643204020000|2022-01-26 13:33:40|18047.76|18047.76|18047.27|18047.27|18047.76|18047.76|18047.27|18047.27|0
1643204030000|2022-01-26 13:33:50|18044.17|18044.17|18044.17|18044.17|18044.17|18044.17|18044.17|18044.17|0
1643204040000|2022-01-26 13:34:00|18043.68|18043.68|18043.68|18043.68|18043.68|18043.68|18043.68|18043.68|0
1643204070000|2022-01-26 13:34:30|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|0
1643204130000|2022-01-26 13:35:30|18047.69|18047.69|18047.69|18047.69|18047.69|18047.69|18047.69|18047.69|0
1643204150000|2022-01-26 13:35:50|18053.88|18053.88|18053.88|18053.88|18053.88|18053.88|18053.88|18053.88|0
1643204160000|2022-01-26 13:36:00|18056.98|18056.98|18060.07|18060.07|18060.07|18060.07|18056.98|18056.98|0
1643204180000|2022-01-26 13:36:20|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1643204190000|2022-01-26 13:36:30|18062.89|18062.89|18054.74|18054.74|18062.89|18062.89|18054.74|18054.74|0
1643204200000|2022-01-26 13:36:40|18054.26|18054.26|18054.26|18054.26|18054.26|18054.26|18054.26|18054.26|0
1643204230000|2022-01-26 13:37:10|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|0
1643204240000|2022-01-26 13:37:20|18046.67|18046.67|18046.67|18046.67|18046.67|18046.67|18046.67|18046.67|0
1643204250000|2022-01-26 13:37:30|18047.95|18047.95|18044.85|18044.85|18047.95|18047.95|18044.85|18044.85|0
1643204280000|2022-01-26 13:38:00|18041.76|18041.76|18041.76|18041.76|18041.76|18041.76|18041.76|18041.76|0
1643204290000|2022-01-26 13:38:10|18041.27|18041.27|18040.78|18040.78|18041.27|18041.27|18040.78|18040.78|0
1643204310000|2022-01-26 13:38:30|18039.5|18039.5|18027.64|18027.64|18039.5|18039.5|18024.55|18024.55|0
1643204320000|2022-01-26 13:38:40|18023.13|18023.13|18027.91|18027.91|18028.55|18028.55|18023.13|18023.13|0
1643204340000|2022-01-26 13:39:00|18027.36|18027.36|18028|18028|18028|18028|18027.36|18027.36|0
1643204350000|2022-01-26 13:39:10|18028.64|18028.64|18028.64|18028.64|18028.64|18028.64|18028.64|18028.64|0
1643204360000|2022-01-26 13:39:20|18026.72|18026.72|18023.51|18023.51|18026.72|18026.72|18023.51|18023.51|0
1643204370000|2022-01-26 13:39:30|18022.87|18022.87|18026.08|18026.08|18026.08|18026.08|18022.87|18022.87|0
1643204380000|2022-01-26 13:39:40|18025.43|18025.43|18025.43|18025.43|18025.43|18025.43|18025.43|18025.43|0
1643204410000|2022-01-26 13:40:10|18028.53|18028.53|18027.71|18027.71|18028.53|18028.53|18027.71|18027.71|0
1643204480000|2022-01-26 13:41:20|18024.61|18024.61|18024.61|18024.61|18024.61|18024.61|18024.61|18024.61|0
1643204490000|2022-01-26 13:41:30|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|0
1643204500000|2022-01-26 13:41:40|18022.69|18022.69|18030.28|18030.28|18030.28|18030.28|18022.69|18022.69|0
1643204530000|2022-01-26 13:42:10|18029.63|18029.63|18029.63|18029.63|18029.63|18029.63|18029.63|18029.63|0
1643204560000|2022-01-26 13:42:40|18031.56|18031.56|18039.68|18039.68|18039.68|18039.68|18031.56|18031.56|0
1643204570000|2022-01-26 13:42:50|18037.75|18037.75|18040.85|18040.85|18040.85|18040.85|18037.75|18037.75|0
1643204580000|2022-01-26 13:43:00|18043.95|18043.95|18043.95|18043.95|18043.95|18043.95|18043.95|18043.95|0
1643204600000|2022-01-26 13:43:20|18044.59|18044.59|18043.61|18043.61|18046.51|18046.51|18043.61|18043.61|0
1643204620000|2022-01-26 13:43:40|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1643204630000|2022-01-26 13:43:50|18056.6|18056.6|18056.6|18056.6|18056.6|18056.6|18056.6|18056.6|0
1643204640000|2022-01-26 13:44:00|18055.96|18055.96|18055.96|18055.96|18055.96|18055.96|18055.96|18055.96|0
1643204660000|2022-01-26 13:44:20|18052.86|18052.86|18052.86|18052.86|18052.86|18052.86|18052.86|18052.86|0
1643204690000|2022-01-26 13:44:50|18056.07|18056.07|18055.43|18055.43|18056.07|18056.07|18055.43|18055.43|0
1643204700000|2022-01-26 13:45:00|18052.33|18052.33|18055.43|18055.43|18055.43|18055.43|18052.33|18052.33|0
1643204770000|2022-01-26 13:46:10|18058|18058|18058.64|18058.64|18058.64|18058.64|18058|18058|0
1643204780000|2022-01-26 13:46:20|18061.73|18061.73|18061.73|18061.73|18061.73|18061.73|18061.73|18061.73|0
1643204810000|2022-01-26 13:46:50|18063.66|18063.66|18064.3|18064.3|18064.3|18064.3|18063.66|18063.66|0
1643204820000|2022-01-26 13:47:00|18069.66|18069.66|18069.66|18069.66|18070.3|18070.3|18069.66|18069.66|0
1643204830000|2022-01-26 13:47:10|18065.81|18065.81|18065.81|18065.81|18065.81|18065.81|18065.81|18065.81|0
1643204890000|2022-01-26 13:48:10|18064.52|18064.52|18063.88|18063.88|18064.52|18064.52|18063.88|18063.88|0
1643204900000|2022-01-26 13:48:20|18065.16|18065.16|18065.16|18065.16|18065.16|18065.16|18065.16|18065.16|0
1643204930000|2022-01-26 13:48:50|18062.6|18062.6|18062.6|18062.6|18062.6|18062.6|18062.6|18062.6|0
1643204940000|2022-01-26 13:49:00|18061.31|18061.31|18061.31|18061.31|18061.31|18061.31|18061.31|18061.31|0
1643204950000|2022-01-26 13:49:10|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|0
1643204980000|2022-01-26 13:49:40|18059.48|18059.48|18059.48|18059.48|18059.48|18059.48|18059.48|18059.48|0
1643204990000|2022-01-26 13:49:50|18057.6|18057.6|18060.59|18060.59|18062.09|18062.09|18057.6|18057.6|0
1643205030000|2022-01-26 13:50:30|18057.49|18057.49|18057.49|18057.49|18057.49|18057.49|18057.49|18057.49|0
1643205050000|2022-01-26 13:50:50|18054.39|18054.39|18051.79|18051.79|18054.39|18054.39|18051.3|18051.3|0
1643205070000|2022-01-26 13:51:10|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|0
1643205090000|2022-01-26 13:51:30|18059.26|18059.26|18058.62|18058.62|18059.26|18059.26|18058.62|18058.62|0
1643205100000|2022-01-26 13:51:40|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|0
1643205150000|2022-01-26 13:52:30|18058.62|18058.62|18058.62|18058.62|18058.62|18058.62|18058.62|18058.62|0
1643205220000|2022-01-26 13:53:40|18057.34|18057.34|18056.7|18056.7|18057.34|18057.34|18056.7|18056.7|0
1643205280000|2022-01-26 13:54:40|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|0
1643205290000|2022-01-26 13:54:50|18054.88|18054.88|18054.88|18054.88|18054.88|18054.88|18054.88|18054.88|0
1643205300000|2022-01-26 13:55:00|18052.96|18052.96|18052.96|18052.96|18052.96|18052.96|18052.96|18052.96|0
1643205310000|2022-01-26 13:55:10|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|0
1643205320000|2022-01-26 13:55:20|18048.88|18048.88|18048.88|18048.88|18048.88|18048.88|18048.88|18048.88|0
1643205330000|2022-01-26 13:55:30|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|0
1643205350000|2022-01-26 13:55:50|18043.67|18043.67|18043.67|18043.67|18043.67|18043.67|18043.67|18043.67|0
1643205360000|2022-01-26 13:56:00|18042.38|18042.38|18038.84|18038.84|18042.38|18042.38|18036.58|18036.58|0
1643205370000|2022-01-26 13:56:10|18038.35|18038.35|18038.35|18038.35|18038.35|18038.35|18038.35|18038.35|0
1643205400000|2022-01-26 13:56:40|18041.45|18041.45|18038.35|18038.35|18041.45|18041.45|18038.35|18038.35|0
1643205420000|2022-01-26 13:57:00|18037.07|18037.07|18035.14|18035.14|18037.07|18037.07|18035.14|18035.14|0
1643205440000|2022-01-26 13:57:20|18033.86|18033.86|18033.22|18033.22|18033.86|18033.86|18033.22|18033.22|0
1643205460000|2022-01-26 13:57:40|18031.27|18031.27|18030.63|18030.63|18031.27|18031.27|18030.63|18030.63|0
1643205480000|2022-01-26 13:58:00|18036.82|18036.82|18039.26|18039.26|18039.26|18039.26|18036.82|18036.82|0
1643205490000|2022-01-26 13:58:10|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|0
1643205520000|2022-01-26 13:58:40|18045.56|18045.56|18048.77|18048.77|18048.77|18048.77|18045.56|18045.56|0
1643205550000|2022-01-26 13:59:10|18047.49|18047.49|18048.13|18048.13|18048.13|18048.13|18047.49|18047.49|0
1643205590000|2022-01-26 13:59:50|18045.03|18045.03|18045.03|18045.03|18045.03|18045.03|18045.03|18045.03|0
1643205610000|2022-01-26 14:00:10|18046.16|18046.16|18041.67|18041.67|18046.16|18046.16|18041.67|18041.67|0
1643205620000|2022-01-26 14:00:20|18038.57|18038.57|18038.57|18038.57|18038.57|18038.57|18038.57|18038.57|0
1643205630000|2022-01-26 14:00:30|18034.08|18034.08|18030.87|18030.87|18034.08|18034.08|18030.87|18030.87|0
1643205640000|2022-01-26 14:00:40|18024.68|18024.68|18024.68|18024.68|18024.68|18024.68|18024.68|18024.68|0
1643205650000|2022-01-26 14:00:50|18030.87|18030.87|18030.87|18030.87|18030.87|18030.87|18030.87|18030.87|0
1643205660000|2022-01-26 14:01:00|18033.97|18033.97|18040.39|18040.39|18040.39|18040.39|18033.97|18033.97|0
1643205680000|2022-01-26 14:01:20|18043.48|18043.48|18043.48|18043.48|18043.48|18043.48|18043.48|18043.48|0
1643205700000|2022-01-26 14:01:40|18040.92|18040.92|18040.28|18040.28|18040.92|18040.92|18040.28|18040.28|0
1643205720000|2022-01-26 14:02:00|18037.18|18037.18|18037.18|18037.18|18037.18|18037.18|18037.18|18037.18|0
1643205730000|2022-01-26 14:02:10|18034.74|18034.74|18034.74|18034.74|18034.74|18034.74|18034.74|18034.74|0
1643205750000|2022-01-26 14:02:30|18031.64|18031.64|18031.64|18031.64|18031.64|18031.64|18031.64|18031.64|0
1643205780000|2022-01-26 14:03:00|18028.55|18028.55|18031.64|18031.64|18031.64|18031.64|18028.55|18028.55|0
1643205790000|2022-01-26 14:03:10|18034.21|18034.21|18018.12|18018.12|18034.21|18034.21|18018.12|18018.12|0
1643205810000|2022-01-26 14:03:30|18021.22|18021.22|18024.32|18024.32|18024.32|18024.32|18021.22|18021.22|0
1643205820000|2022-01-26 14:03:40|18021.22|18021.22|18021.22|18021.22|18021.22|18021.22|18021.22|18021.22|0
1643205830000|2022-01-26 14:03:50|18018.12|18018.12|18018.12|18018.12|18018.12|18018.12|18018.12|18018.12|0
1643205850000|2022-01-26 14:04:10|18015.03|18015.03|18013.99|18013.99|18015.03|18015.03|18013.99|18013.99|0
1643205880000|2022-01-26 14:04:40|18007.8|18007.8|18004.7|18004.7|18007.8|18007.8|18004.7|18004.7|0
1643205890000|2022-01-26 14:04:50|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|0
1643205930000|2022-01-26 14:05:30|18001.6|18001.6|18001.6|18001.6|18001.6|18001.6|18001.6|18001.6|0
1643205940000|2022-01-26 14:05:40|17998.51|17998.51|18001.72|18001.72|18001.72|18001.72|17998.51|17998.51|0
1643205950000|2022-01-26 14:05:50|18000.21|18000.21|18000.21|18000.21|18000.21|18000.21|18000.21|18000.21|0
1643205970000|2022-01-26 14:06:10|18003.31|18003.31|18003.31|18003.31|18003.31|18003.31|18003.31|18003.31|0
1643205980000|2022-01-26 14:06:20|18000.21|18000.21|18000.21|18000.21|18000.21|18000.21|18000.21|18000.21|0
1643206010000|2022-01-26 14:06:50|17993.15|17993.15|17987.35|17987.35|17993.15|17993.15|17984.26|17984.26|0
1643206020000|2022-01-26 14:07:00|17986.71|17986.71|17987.35|17987.35|17987.35|17987.35|17986.71|17986.71|0
1643206050000|2022-01-26 14:07:30|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|0
1643206060000|2022-01-26 14:07:40|17986.82|17986.82|17989.92|17989.92|17989.92|17989.92|17986.82|17986.82|0
1643206120000|2022-01-26 14:08:40|17986.82|17986.82|17986.82|17986.82|17986.82|17986.82|17986.82|17986.82|0
1643206140000|2022-01-26 14:09:00|17989.92|17989.92|17989.92|17989.92|17989.92|17989.92|17989.92|17989.92|0
1643206200000|2022-01-26 14:10:00|17993.02|17993.02|17994.94|17994.94|17994.94|17994.94|17993.02|17993.02|0
1643206210000|2022-01-26 14:10:10|17994.3|17994.3|17995.58|17995.58|17995.58|17995.58|17994.3|17994.3|0
1643206260000|2022-01-26 14:11:00|17979.5|17979.5|17979.5|17979.5|17979.5|17979.5|17979.5|17979.5|0
1643206330000|2022-01-26 14:12:10|17982.59|17982.59|17982.59|17982.59|17982.59|17982.59|17982.59|17982.59|0
1643206360000|2022-01-26 14:12:40|17979.5|17979.5|17975.65|17975.65|17979.5|17979.5|17975.65|17975.65|0
1643206370000|2022-01-26 14:12:50|17972.55|17972.55|17972.55|17972.55|17972.55|17972.55|17972.55|17972.55|0
1643206420000|2022-01-26 14:13:40|17971.91|17971.91|17971.91|17971.91|17971.91|17971.91|17971.91|17971.91|0
1643206430000|2022-01-26 14:13:50|17970.62|17970.62|17970.62|17970.62|17970.62|17970.62|17970.62|17970.62|0
1643206440000|2022-01-26 14:14:00|17969.98|17969.98|17967.42|17967.42|17969.98|17969.98|17967.42|17967.42|0
1643206450000|2022-01-26 14:14:10|17966.93|17966.93|17968.39|17968.39|17968.39|17968.39|17966.93|17966.93|0
1643206460000|2022-01-26 14:14:20|17971.49|17971.49|17952.84|17952.84|17971.49|17971.49|17952.84|17952.84|0
1643206470000|2022-01-26 14:14:30|17949.74|17949.74|17952.4|17952.4|17952.4|17952.4|17948.64|17948.64|0
1643206480000|2022-01-26 14:14:40|17949.3|17949.3|17949.3|17949.3|17949.3|17949.3|17949.3|17949.3|0
1643206490000|2022-01-26 14:14:50|17946.21|17946.21|17946.21|17946.21|17946.21|17946.21|17943.11|17943.11|0
1643206500000|2022-01-26 14:15:00|17943.11|17943.11|17943.11|17943.11|17943.11|17943.11|17943.11|17943.11|0
1643206510000|2022-01-26 14:15:10|17946.21|17946.21|17946.21|17946.21|17946.21|17946.21|17946.21|17946.21|0
1643206520000|2022-01-26 14:15:20|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|17942.36|0
1643206530000|2022-01-26 14:15:30|17944.28|17944.28|17944.28|17944.28|17944.28|17944.28|17944.28|17944.28|0
1643206550000|2022-01-26 14:15:50|17943.64|17943.64|17944.28|17944.28|17944.28|17944.28|17943.64|17943.64|0
1643206560000|2022-01-26 14:16:00|17948.33|17948.33|17948.33|17948.33|17948.33|17948.33|17948.33|17948.33|0
1643206580000|2022-01-26 14:16:20|17947.78|17947.78|17948.33|17948.33|17948.33|17948.33|17947.78|17947.78|0
1643206640000|2022-01-26 14:17:20|17947.23|17947.23|17946.59|17946.59|17947.23|17947.23|17946.59|17946.59|0
1643206680000|2022-01-26 14:18:00|17942.1|17942.1|17944.67|17944.67|17945.95|17945.95|17942.1|17942.1|0
1643206690000|2022-01-26 14:18:10|17941.57|17941.57|17941.57|17941.57|17941.57|17941.57|17941.57|17941.57|0
1643206710000|2022-01-26 14:18:30|17944.67|17944.67|17941.57|17941.57|17944.67|17944.67|17941.57|17941.57|0
1643206740000|2022-01-26 14:19:00|17944.67|17944.67|17945.31|17945.31|17945.95|17945.95|17944.67|17944.67|0
1643206750000|2022-01-26 14:19:10|17946.59|17946.59|17947.87|17947.87|17947.87|17947.87|17946.59|17946.59|0
1643206760000|2022-01-26 14:19:20|17949.16|17949.16|17948.52|17948.52|17949.16|17949.16|17948.52|17948.52|0
1643206790000|2022-01-26 14:19:50|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|0
1643206810000|2022-01-26 14:20:10|17949.16|17949.16|17949.71|17949.71|17949.71|17949.71|17949.16|17949.16|0
1643206860000|2022-01-26 14:21:00|17951.66|17951.66|17948.56|17948.56|17951.66|17951.66|17948.56|17948.56|0
1643206870000|2022-01-26 14:21:10|17954.75|17954.75|17954.75|17954.75|17954.75|17954.75|17954.75|17954.75|0
1643206880000|2022-01-26 14:21:20|17948.56|17948.56|17948.56|17948.56|17948.56|17948.56|17948.56|17948.56|0
1643206910000|2022-01-26 14:21:50|17946.64|17946.64|17944.71|17944.71|17946.64|17946.64|17944.07|17944.07|0
1643206930000|2022-01-26 14:22:10|17945.26|17945.26|17945.26|17945.26|17945.26|17945.26|17945.26|17945.26|0
1643206940000|2022-01-26 14:22:20|17942.16|17942.16|17939.64|17939.64|17942.16|17942.16|17939.64|17939.64|0
1643206960000|2022-01-26 14:22:40|17940.92|17940.92|17934.73|17934.73|17940.92|17940.92|17934.73|17934.73|0
1643206970000|2022-01-26 14:22:50|17934.24|17934.24|17934.24|17934.24|17934.24|17934.24|17934.24|17934.24|0
1643206980000|2022-01-26 14:23:00|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|0
1643207020000|2022-01-26 14:23:40|17929.75|17929.75|17926.65|17926.65|17929.75|17929.75|17926.65|17926.65|0
1643207030000|2022-01-26 14:23:50|17925.68|17925.68|17925.68|17925.68|17925.68|17925.68|17925.68|17925.68|0
1643207040000|2022-01-26 14:24:00|17926.96|17926.96|17927.6|17927.6|17927.6|17927.6|17925.04|17925.04|0
1643207050000|2022-01-26 14:24:10|17924.51|17924.51|17927.6|17927.6|17927.6|17927.6|17924.51|17924.51|0
1643207070000|2022-01-26 14:24:30|17924.51|17924.51|17924.51|17924.51|17924.51|17924.51|17924.51|17924.51|0
1643207080000|2022-01-26 14:24:40|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17926.32|17926.32|0
1643207090000|2022-01-26 14:24:50|17930.7|17930.7|17930.06|17930.06|17930.7|17930.7|17930.06|17930.06|0
1643207100000|2022-01-26 14:25:00|17933.15|17933.15|17933.15|17933.15|17933.15|17933.15|17933.15|17933.15|0
1643207130000|2022-01-26 14:25:30|17932.06|17932.06|17932.06|17932.06|17932.06|17932.06|17932.06|17932.06|0
1643207140000|2022-01-26 14:25:40|17928.96|17928.96|17928.96|17928.96|17928.96|17928.96|17928.96|17928.96|0
1643207150000|2022-01-26 14:25:50|17927.98|17927.98|17930.11|17930.11|17930.11|17930.11|17927.01|17927.01|0
1643207160000|2022-01-26 14:26:00|17932.03|17932.03|17932.03|17932.03|17932.03|17932.03|17928.93|17928.93|0
1643207170000|2022-01-26 14:26:10|17928.93|17928.93|17923.12|17923.12|17928.93|17928.93|17922.74|17922.74|0
1643207180000|2022-01-26 14:26:20|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17919.27|17919.27|0
1643207190000|2022-01-26 14:26:30|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|0
1643207200000|2022-01-26 14:26:40|17918.17|17918.17|17920.72|17920.72|17920.72|17920.72|17917.62|17917.62|0
1643207230000|2022-01-26 14:27:10|17921.21|17921.21|17921.21|17921.21|17921.21|17921.21|17921.21|17921.21|0
1643207240000|2022-01-26 14:27:20|17922.71|17922.71|17907.62|17907.62|17925.81|17925.81|17907.62|17907.62|0
1643207260000|2022-01-26 14:27:40|17890.99|17890.99|17892.27|17892.27|17893.55|17893.55|17890.99|17890.99|0
1643207270000|2022-01-26 14:27:50|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|0
1643207280000|2022-01-26 14:28:00|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|0
1643207300000|2022-01-26 14:28:20|17892.42|17892.42|17898.99|17898.99|17898.99|17898.99|17892.42|17892.42|0
1643207310000|2022-01-26 14:28:30|17897.07|17897.07|17893.97|17893.97|17897.07|17897.07|17893.97|17893.97|0
1643207330000|2022-01-26 14:28:50|17895.26|17895.26|17893.97|17893.97|17895.26|17895.26|17893.97|17893.97|0
1643207340000|2022-01-26 14:29:00|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|0
1643207350000|2022-01-26 14:29:10|17890.33|17890.33|17889.69|17889.69|17890.33|17890.33|17889.69|17889.69|0
1643207360000|2022-01-26 14:29:20|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|0
1643207370000|2022-01-26 14:29:30|17891.61|17891.61|17892.25|17892.25|17892.25|17892.25|17891.61|17891.61|0
1643207380000|2022-01-26 14:29:40|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|0
1643207390000|2022-01-26 14:29:50|17895.31|17895.31|17898.78|17898.78|17898.78|17898.78|17895.31|17895.31|0
1643207400000|2022-01-26 14:30:00|17899.91|17899.91|17896.81|17896.81|17899.91|17899.91|17893.71|17893.71|0
1643207410000|2022-01-26 14:30:10|17893.71|17893.71|17903.49|17903.49|17904.13|17904.13|17893.71|17893.71|0
1643207420000|2022-01-26 14:30:20|17887.41|17887.41|17903.82|17903.82|17903.82|17903.82|17887.41|17887.41|0
1643207430000|2022-01-26 14:30:30|17904.47|17904.47|17912.49|17912.49|17912.49|17912.49|17904.47|17904.47|0
1643207440000|2022-01-26 14:30:40|17913.77|17913.77|17913.77|17913.77|17916.34|17916.34|17911.85|17911.85|0
1643207450000|2022-01-26 14:30:50|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|0
1643207470000|2022-01-26 14:31:10|17903.88|17903.88|17903.88|17903.88|17903.88|17903.88|17903.88|17903.88|0
1643207480000|2022-01-26 14:31:20|17900.79|17900.79|17901.91|17901.91|17901.91|17901.91|17900.79|17900.79|0
1643207490000|2022-01-26 14:31:30|17902.29|17902.29|17906.67|17906.67|17909.77|17909.77|17902.29|17902.29|0
1643207510000|2022-01-26 14:31:50|17903.57|17903.57|17906.58|17906.58|17906.58|17906.58|17900.48|17900.48|0
1643207520000|2022-01-26 14:32:00|17904.02|17904.02|17878.53|17878.53|17904.02|17904.02|17878.53|17878.53|0
1643207530000|2022-01-26 14:32:10|17877.89|17877.89|17873.4|17873.4|17877.89|17877.89|17873.4|17873.4|0
1643207540000|2022-01-26 14:32:20|17872.76|17872.76|17877.78|17877.78|17877.78|17877.78|17872.11|17872.11|0
1643207550000|2022-01-26 14:32:30|17876.49|17876.49|17874.85|17874.85|17876.49|17876.49|17874.85|17874.85|0
1643207560000|2022-01-26 14:32:40|17875.49|17875.49|17875.49|17875.49|17875.49|17875.49|17875.49|17875.49|0
1643207570000|2022-01-26 14:32:50|17872.39|17872.39|17872.39|17872.39|17872.39|17872.39|17869.3|17869.3|0
1643207590000|2022-01-26 14:33:10|17871.11|17871.11|17868.01|17868.01|17871.11|17871.11|17868.01|17868.01|0
1643207600000|2022-01-26 14:33:20|17867.26|17867.26|17857.97|17857.97|17867.26|17867.26|17857.97|17857.97|0
1643207610000|2022-01-26 14:33:30|17856.69|17856.69|17850.87|17850.87|17856.69|17856.69|17850.87|17850.87|0
1643207620000|2022-01-26 14:33:40|17844.68|17844.68|17850.87|17850.87|17850.87|17850.87|17844.68|17844.68|0
1643207640000|2022-01-26 14:34:00|17848.68|17848.68|17847.49|17847.49|17848.68|17848.68|17847.49|17847.49|0
1643207650000|2022-01-26 14:34:10|17846.73|17846.73|17848.02|17848.02|17849.94|17849.94|17846.73|17846.73|0
1643207670000|2022-01-26 14:34:30|17851.11|17851.11|17854.21|17854.21|17854.21|17854.21|17851.11|17851.11|0
1643207690000|2022-01-26 14:34:50|17857.31|17857.31|17853.23|17853.23|17857.31|17857.31|17853.23|17853.23|0
1643207700000|2022-01-26 14:35:00|17852.75|17852.75|17849.65|17849.65|17852.75|17852.75|17847.08|17847.08|0
1643207710000|2022-01-26 14:35:10|17846.55|17846.55|17840.14|17840.14|17846.55|17846.55|17840.14|17840.14|0
1643207720000|2022-01-26 14:35:20|17842.06|17842.06|17836.4|17836.4|17842.06|17842.06|17836.4|17836.4|0
1643207730000|2022-01-26 14:35:30|17837.04|17837.04|17836.4|17836.4|17838.32|17838.32|17836.4|17836.4|0
1643207740000|2022-01-26 14:35:40|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|0
1643207770000|2022-01-26 14:36:10|17848.78|17848.78|17853.16|17853.16|17853.16|17853.16|17848.78|17848.78|0
1643207790000|2022-01-26 14:36:30|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|0
1643207800000|2022-01-26 14:36:40|17857.39|17857.39|17857.39|17857.39|17857.39|17857.39|17857.39|17857.39|0
1643207810000|2022-01-26 14:36:50|17860.49|17860.49|17860.49|17860.49|17860.49|17860.49|17860.49|17860.49|0
1643207820000|2022-01-26 14:37:00|17857.39|17857.39|17858.03|17858.03|17858.67|17858.67|17857.39|17857.39|0
1643207830000|2022-01-26 14:37:10|17856.75|17856.75|17858.67|17858.67|17858.67|17858.67|17856.75|17856.75|0
1643207840000|2022-01-26 14:37:20|17861.77|17861.77|17863.7|17863.7|17867.55|17867.55|17861.77|17861.77|0
1643207850000|2022-01-26 14:37:30|17860.6|17860.6|17854.41|17854.41|17860.6|17860.6|17854.41|17854.41|0
1643207860000|2022-01-26 14:37:40|17854.78|17854.78|17851.09|17851.09|17854.78|17854.78|17851.09|17851.09|0
1643207870000|2022-01-26 14:37:50|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|0
1643207880000|2022-01-26 14:38:00|17854.29|17854.29|17854.94|17854.94|17856.22|17856.22|17852.37|17852.37|0
1643207890000|2022-01-26 14:38:10|17856.86|17856.86|17858.14|17858.14|17860.71|17860.71|17856.22|17856.22|0
1643207900000|2022-01-26 14:38:20|17856.86|17856.86|17853.01|17853.01|17856.86|17856.86|17853.01|17853.01|0
1643207920000|2022-01-26 14:38:40|17851.09|17851.09|17851.09|17851.09|17851.09|17851.09|17851.09|17851.09|0
1643207930000|2022-01-26 14:38:50|17850.71|17850.71|17849.58|17849.58|17850.71|17850.71|17849.58|17849.58|0
1643207940000|2022-01-26 14:39:00|17848.94|17848.94|17848.3|17848.3|17848.94|17848.94|17848.3|17848.3|0
1643207950000|2022-01-26 14:39:10|17845.2|17845.2|17845.2|17845.2|17845.2|17845.2|17845.2|17845.2|0
1643207960000|2022-01-26 14:39:20|17844.56|17844.56|17844.67|17844.67|17844.67|17844.67|17841.46|17841.46|0
1643207970000|2022-01-26 14:39:30|17846.6|17846.6|17846.6|17846.6|17846.6|17846.6|17846.6|17846.6|0
1643207980000|2022-01-26 14:39:40|17847.14|17847.14|17847.14|17847.14|17847.14|17847.14|17847.14|17847.14|0
1643207990000|2022-01-26 14:39:50|17853.34|17853.34|17853.34|17853.34|17853.34|17853.34|17852.59|17852.59|0
1643208000000|2022-01-26 14:40:00|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|0
1643208010000|2022-01-26 14:40:10|17847.14|17847.14|17850.24|17850.24|17850.24|17850.24|17847.14|17847.14|0
1643208020000|2022-01-26 14:40:20|17850.99|17850.99|17855.97|17855.97|17855.97|17855.97|17850.99|17850.99|0
1643208030000|2022-01-26 14:40:30|17853.41|17853.41|17852.76|17852.76|17853.41|17853.41|17852.76|17852.76|0
1643208050000|2022-01-26 14:40:50|17857.26|17857.26|17853.41|17853.41|17857.26|17857.26|17853.41|17853.41|0
1643208060000|2022-01-26 14:41:00|17850.31|17850.31|17868.85|17868.85|17868.85|17868.85|17849.67|17849.67|0
1643208090000|2022-01-26 14:41:30|17871.95|17871.95|17868.85|17868.85|17871.95|17871.95|17868.85|17868.85|0
1643208100000|2022-01-26 14:41:40|17868.21|17868.21|17870.13|17870.13|17870.13|17870.13|17868.21|17868.21|0
1643208110000|2022-01-26 14:41:50|17872.06|17872.06|17871.42|17871.42|17872.06|17872.06|17871.42|17871.42|0
1643208130000|2022-01-26 14:42:10|17870.13|17870.13|17852.96|17852.96|17870.13|17870.13|17852.96|17852.96|0
1643208140000|2022-01-26 14:42:20|17854.25|17854.25|17858.63|17858.63|17858.63|17858.63|17853.6|17853.6|0
1643208150000|2022-01-26 14:42:30|17857.34|17857.34|17859.27|17859.27|17862.36|17862.36|17856.7|17856.7|0
1643208160000|2022-01-26 14:42:40|17862.48|17862.48|17861.35|17861.35|17862.48|17862.48|17861.35|17861.35|0
1643208180000|2022-01-26 14:43:00|17859.4|17859.4|17850.11|17850.11|17859.4|17859.4|17850.11|17850.11|0
1643208190000|2022-01-26 14:43:10|17856.3|17856.3|17856.3|17856.3|17856.3|17856.3|17856.3|17856.3|0
1643208210000|2022-01-26 14:43:30|17856.79|17856.79|17856.79|17856.79|17856.79|17856.79|17856.79|17856.79|0
1643208220000|2022-01-26 14:43:40|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|0
1643208240000|2022-01-26 14:44:00|17858.07|17858.07|17849.46|17849.46|17858.07|17858.07|17849.46|17849.46|0
1643208260000|2022-01-26 14:44:20|17846.37|17846.37|17834.29|17834.29|17846.37|17846.37|17834.29|17834.29|0
1643208270000|2022-01-26 14:44:30|17833.65|17833.65|17833.95|17833.95|17834.93|17834.93|17833.65|17833.65|0
1643208280000|2022-01-26 14:44:40|17827.76|17827.76|17832.25|17832.25|17832.25|17832.25|17827.76|17827.76|0
1643208290000|2022-01-26 14:44:50|17829.16|17829.16|17832.52|17832.52|17832.52|17832.52|17827.87|17827.87|0
1643208300000|2022-01-26 14:45:00|17833.16|17833.16|17838.82|17838.82|17838.82|17838.82|17831.88|17831.88|0
1643208310000|2022-01-26 14:45:10|17839.46|17839.46|17837.01|17837.01|17840.11|17840.11|17837.01|17837.01|0
1643208320000|2022-01-26 14:45:20|17840.11|17840.11|17840.11|17840.11|17840.11|17840.11|17840.11|17840.11|0
1643208340000|2022-01-26 14:45:40|17840.86|17840.86|17840.86|17840.86|17840.86|17840.86|17840.86|17840.86|0
1643208350000|2022-01-26 14:45:50|17842.14|17842.14|17842.14|17842.14|17842.14|17842.14|17842.14|17842.14|0
1643208360000|2022-01-26 14:46:00|17844.07|17844.07|17838.4|17838.4|17844.07|17844.07|17838.4|17838.4|0
1643208370000|2022-01-26 14:46:10|17840.97|17840.97|17855.46|17855.46|17855.46|17855.46|17840.97|17840.97|0
1643208380000|2022-01-26 14:46:20|17853.54|17853.54|17848.36|17848.36|17855.31|17855.31|17848.36|17848.36|0
1643208390000|2022-01-26 14:46:30|17842.17|17842.17|17838.54|17838.54|17842.92|17842.92|17838.54|17838.54|0
1643208410000|2022-01-26 14:46:50|17847.83|17847.83|17847.83|17847.83|17847.83|17847.83|17847.83|17847.83|0
1643208420000|2022-01-26 14:47:00|17844.73|17844.73|17843.23|17843.23|17844.73|17844.73|17843.23|17843.23|0
1643208430000|2022-01-26 14:47:10|17840.66|17840.66|17840.66|17840.66|17840.66|17840.66|17840.66|17840.66|0
1643208440000|2022-01-26 14:47:20|17838.74|17838.74|17831.79|17831.79|17838.74|17838.74|17831.79|17831.79|0
1643208450000|2022-01-26 14:47:30|17831.24|17831.24|17831.24|17831.24|17831.24|17831.24|17831.24|17831.24|0
1643208460000|2022-01-26 14:47:40|17831.88|17831.88|17835.09|17835.09|17835.09|17835.09|17831.88|17831.88|0
1643208470000|2022-01-26 14:47:50|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|0
1643208480000|2022-01-26 14:48:00|17840.76|17840.76|17843.85|17843.85|17843.85|17843.85|17840.76|17840.76|0
1643208490000|2022-01-26 14:48:10|17845.78|17845.78|17844.13|17844.13|17845.78|17845.78|17843.58|17843.58|0
1643208530000|2022-01-26 14:48:50|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|0
1643208540000|2022-01-26 14:49:00|17844.13|17844.13|17843.64|17843.64|17844.13|17844.13|17843.64|17843.64|0
1643208550000|2022-01-26 14:49:10|17844.4|17844.4|17843.27|17843.27|17844.4|17844.4|17843.27|17843.27|0
1643208560000|2022-01-26 14:49:20|17859.35|17859.35|17859.35|17859.35|17859.35|17859.35|17859.35|17859.35|0
1643208570000|2022-01-26 14:49:30|17856.79|17856.79|17856.79|17856.79|17856.79|17856.79|17856.79|17856.79|0
1643208600000|2022-01-26 14:50:00|17855.69|17855.69|17851.56|17851.56|17855.69|17855.69|17851.56|17851.56|0
1643208610000|2022-01-26 14:50:10|17860.85|17860.85|17864.05|17864.05|17865.34|17865.34|17860.85|17860.85|0
1643208620000|2022-01-26 14:50:20|17862.13|17862.13|17862.13|17862.13|17862.13|17862.13|17862.13|17862.13|0
1643208630000|2022-01-26 14:50:30|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|0
1643208660000|2022-01-26 14:51:00|17866.32|17866.32|17866.32|17866.32|17866.32|17866.32|17866.32|17866.32|0
1643208670000|2022-01-26 14:51:10|17869.42|17869.42|17863.11|17863.11|17869.42|17869.42|17863.11|17863.11|0
1643208680000|2022-01-26 14:51:20|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|0
1643208690000|2022-01-26 14:51:30|17858.73|17858.73|17860.02|17860.02|17860.02|17860.02|17858.73|17858.73|0
1643208700000|2022-01-26 14:51:40|17860.66|17860.66|17860.02|17860.02|17860.66|17860.66|17860.02|17860.02|0
1643208710000|2022-01-26 14:51:50|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|0
1643208730000|2022-01-26 14:52:10|17863.87|17863.87|17858.2|17858.2|17863.87|17863.87|17858.2|17858.2|0
1643208740000|2022-01-26 14:52:20|17856.92|17856.92|17861.94|17861.94|17861.94|17861.94|17856.92|17856.92|0
1643208750000|2022-01-26 14:52:30|17858.85|17858.85|17858.85|17858.85|17858.85|17858.85|17858.85|17858.85|0
1643208770000|2022-01-26 14:52:50|17857.56|17857.56|17857.56|17857.56|17857.56|17857.56|17857.56|17857.56|0
1643208780000|2022-01-26 14:53:00|17858.11|17858.11|17858.66|17858.66|17858.66|17858.66|17858.11|17858.11|0
1643208790000|2022-01-26 14:53:10|17871.05|17871.05|17871.05|17871.05|17871.05|17871.05|17871.05|17871.05|0
1643208800000|2022-01-26 14:53:20|17870.4|17870.4|17870.4|17870.4|17870.4|17870.4|17870.4|17870.4|0
1643208810000|2022-01-26 14:53:30|17872.97|17872.97|17879.16|17879.16|17879.16|17879.16|17872.97|17872.97|0
1643208850000|2022-01-26 14:54:10|17882.26|17882.26|17882.9|17882.9|17883.54|17883.54|17882.26|17882.26|0
1643208860000|2022-01-26 14:54:20|17882.26|17882.26|17885.36|17885.36|17885.36|17885.36|17882.26|17882.26|0
1643208870000|2022-01-26 14:54:30|17887.31|17887.31|17890.41|17890.41|17890.41|17890.41|17887.31|17887.31|0
1643208880000|2022-01-26 14:54:40|17891.69|17891.69|17890.41|17890.41|17891.69|17891.69|17890.41|17890.41|0
1643208900000|2022-01-26 14:55:00|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|0
1643208910000|2022-01-26 14:55:10|17894.9|17894.9|17894.9|17894.9|17894.9|17894.9|17894.9|17894.9|0
1643208930000|2022-01-26 14:55:30|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|0
1643208950000|2022-01-26 14:55:50|17892.35|17892.35|17892.9|17892.9|17892.9|17892.9|17892.35|17892.35|0
1643208970000|2022-01-26 14:56:10|17890.97|17890.97|17881.24|17881.24|17890.97|17890.97|17880.86|17880.86|0
1643209000000|2022-01-26 14:56:40|17878.14|17878.14|17875.4|17875.4|17878.14|17878.14|17875.4|17875.4|0
1643209010000|2022-01-26 14:56:50|17876.68|17876.68|17876.04|17876.04|17876.68|17876.68|17876.04|17876.04|0
1643209020000|2022-01-26 14:57:00|17872.94|17872.94|17874.23|17874.23|17874.23|17874.23|17872.94|17872.94|0
1643209030000|2022-01-26 14:57:10|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|0
1643209040000|2022-01-26 14:57:20|17869.21|17869.21|17862.97|17862.97|17869.21|17869.21|17862.97|17862.97|0
1643209050000|2022-01-26 14:57:30|17856.78|17856.78|17856.78|17856.78|17856.78|17856.78|17856.78|17856.78|0
1643209060000|2022-01-26 14:57:40|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|0
1643209070000|2022-01-26 14:57:50|17854.6|17854.6|17859.1|17859.1|17859.1|17859.1|17854.6|17854.6|0
1643209100000|2022-01-26 14:58:20|17853.96|17853.96|17852.68|17852.68|17853.96|17853.96|17852.68|17852.68|0
1643209110000|2022-01-26 14:58:30|17853.96|17853.96|17855.89|17855.89|17857.17|17857.17|17853.96|17853.96|0
1643209120000|2022-01-26 14:58:40|17857.81|17857.81|17862.72|17862.72|17864.01|17864.01|17857.81|17857.81|0
1643209130000|2022-01-26 14:58:50|17864.01|17864.01|17864.01|17864.01|17864.01|17864.01|17864.01|17864.01|0
1643209140000|2022-01-26 14:59:00|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|0
1643209160000|2022-01-26 14:59:20|17867.44|17867.44|17867.44|17867.44|17867.44|17867.44|17867.44|17867.44|0
1643209170000|2022-01-26 14:59:30|17865.79|17865.79|17865.79|17865.79|17865.79|17865.79|17865.79|17865.79|0
1643209180000|2022-01-26 14:59:40|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|0
1643209200000|2022-01-26 15:00:00|17862.05|17862.05|17843.23|17843.23|17863.88|17863.88|17843.23|17843.23|0
1643209210000|2022-01-26 15:00:10|17840.13|17840.13|17855.73|17855.73|17855.73|17855.73|17839.64|17839.64|0
1643209230000|2022-01-26 15:00:30|17856.37|17856.37|17856.37|17856.37|17857.01|17857.01|17856.37|17856.37|0
1643209240000|2022-01-26 15:00:40|17859.47|17859.47|17859.47|17859.47|17859.47|17859.47|17859.47|17859.47|0
1643209260000|2022-01-26 15:01:00|17862.56|17862.56|17858.11|17858.11|17862.56|17862.56|17858.11|17858.11|0
1643209270000|2022-01-26 15:01:10|17856.19|17856.19|17842.6|17842.6|17856.19|17856.19|17842.34|17842.34|0
1643209280000|2022-01-26 15:01:20|17838.11|17838.11|17856.61|17856.61|17856.61|17856.61|17836.19|17836.19|0
1643209290000|2022-01-26 15:01:30|17857.89|17857.89|17857.36|17857.36|17857.89|17857.89|17852.34|17852.34|0
1643209300000|2022-01-26 15:01:40|17854.27|17854.27|17850.61|17850.61|17854.8|17854.8|17850.61|17850.61|0
1643209310000|2022-01-26 15:01:50|17851.74|17851.74|17854.31|17854.31|17854.31|17854.31|17851.74|17851.74|0
1643209320000|2022-01-26 15:02:00|17857.4|17857.4|17857.4|17857.4|17857.4|17857.4|17857.4|17857.4|0
1643209330000|2022-01-26 15:02:10|17863.6|17863.6|17860.39|17860.39|17863.6|17863.6|17860.39|17860.39|0
1643209340000|2022-01-26 15:02:20|17861.03|17861.03|17859.75|17859.75|17861.03|17861.03|17859.75|17859.75|0
1643209360000|2022-01-26 15:02:40|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|0
1643209370000|2022-01-26 15:02:50|17862.95|17862.95|17869.79|17869.79|17869.79|17869.79|17862.95|17862.95|0
1643209390000|2022-01-26 15:03:10|17874.39|17874.39|17866.05|17866.05|17874.39|17874.39|17866.05|17866.05|0
1643209410000|2022-01-26 15:03:30|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|0
1643209420000|2022-01-26 15:03:40|17872.36|17872.36|17864.39|17864.39|17872.36|17872.36|17861.82|17861.82|0
1643209450000|2022-01-26 15:04:10|17870.58|17870.58|17870.96|17870.96|17870.96|17870.96|17870.58|17870.58|0
1643209460000|2022-01-26 15:04:20|17871.6|17871.6|17876.74|17876.74|17876.74|17876.74|17871.6|17871.6|0
1643209480000|2022-01-26 15:04:40|17881.23|17881.23|17887.42|17887.42|17887.42|17887.42|17881.23|17881.23|0
1643209490000|2022-01-26 15:04:50|17886.78|17886.78|17889.88|17889.88|17889.88|17889.88|17884.21|17884.21|0
1643209500000|2022-01-26 15:05:00|17891.34|17891.34|17883.86|17883.86|17891.34|17891.34|17883.86|17883.86|0
1643209510000|2022-01-26 15:05:10|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|0
1643209520000|2022-01-26 15:05:20|17887.45|17887.45|17887.94|17887.94|17887.94|17887.94|17887.45|17887.45|0
1643209530000|2022-01-26 15:05:30|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|0
1643209540000|2022-01-26 15:05:40|17885.59|17885.59|17885.59|17885.59|17885.59|17885.59|17885.59|17885.59|0
1643209550000|2022-01-26 15:05:50|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|0
1643209560000|2022-01-26 15:06:00|17890.61|17890.61|17890.61|17890.61|17893.71|17893.71|17890.61|17890.61|0
1643209570000|2022-01-26 15:06:10|17893.71|17893.71|17890.61|17890.61|17893.71|17893.71|17890.61|17890.61|0
1643209580000|2022-01-26 15:06:20|17893.71|17893.71|17893.71|17893.71|17893.71|17893.71|17893.71|17893.71|0
1643209600000|2022-01-26 15:06:40|17896.81|17896.81|17900.01|17900.01|17900.01|17900.01|17896.81|17896.81|0
1643209610000|2022-01-26 15:06:50|17900.66|17900.66|17902.58|17902.58|17902.58|17902.58|17900.66|17900.66|0
1643209620000|2022-01-26 15:07:00|17901.48|17901.48|17898.92|17898.92|17901.48|17901.48|17898.92|17898.92|0
1643209630000|2022-01-26 15:07:10|17895.82|17895.82|17894.36|17894.36|17895.82|17895.82|17894.36|17894.36|0
1643209650000|2022-01-26 15:07:30|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|0
1643209680000|2022-01-26 15:08:00|17892.36|17892.36|17905.26|17905.26|17905.26|17905.26|17892.36|17892.36|0
1643209690000|2022-01-26 15:08:10|17905.75|17905.75|17900.01|17900.01|17905.75|17905.75|17900.01|17900.01|0
1643209700000|2022-01-26 15:08:20|17899.37|17899.37|17895.52|17895.52|17899.37|17899.37|17895.52|17895.52|0
1643209710000|2022-01-26 15:08:30|17892.43|17892.43|17888.05|17888.05|17893.71|17893.71|17888.05|17888.05|0
1643209730000|2022-01-26 15:08:50|17886.58|17886.58|17883.95|17883.95|17886.58|17886.58|17883.95|17883.95|0
1643209740000|2022-01-26 15:09:00|17887.33|17887.33|17888.46|17888.46|17888.46|17888.46|17887.33|17887.33|0
1643209750000|2022-01-26 15:09:10|17889.97|17889.97|17880.3|17880.3|17889.97|17889.97|17880.3|17880.3|0
1643209780000|2022-01-26 15:09:40|17878.38|17878.38|17879.66|17879.66|17879.66|17879.66|17878.38|17878.38|0
1643209790000|2022-01-26 15:09:50|17877.74|17877.74|17876.09|17876.09|17877.74|17877.74|17876.09|17876.09|0
1643209800000|2022-01-26 15:10:00|17872.99|17872.99|17866.8|17866.8|17872.99|17872.99|17866.8|17866.8|0
1643209810000|2022-01-26 15:10:10|17866.16|17866.16|17858.4|17858.4|17866.16|17866.16|17858.4|17858.4|0
1643209820000|2022-01-26 15:10:20|17852.2|17852.2|17855.3|17855.3|17855.3|17855.3|17849.11|17849.11|0
1643209840000|2022-01-26 15:10:40|17846.96|17846.96|17850.17|17850.17|17850.17|17850.17|17846.96|17846.96|0
1643209850000|2022-01-26 15:10:50|17847.07|17847.07|17847.07|17847.07|17847.07|17847.07|17847.07|17847.07|0
1643209860000|2022-01-26 15:11:00|17847.71|17847.71|17842.27|17842.27|17847.71|17847.71|17841.52|17841.52|0
1643209870000|2022-01-26 15:11:10|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|0
1643209880000|2022-01-26 15:11:20|17846.01|17846.01|17842.91|17842.91|17846.01|17846.01|17842.91|17842.91|0
1643209900000|2022-01-26 15:11:40|17844.84|17844.84|17844.84|17844.84|17844.84|17844.84|17844.84|17844.84|0
1643209910000|2022-01-26 15:11:50|17843.56|17843.56|17836.8|17836.8|17843.56|17843.56|17835.51|17835.51|0
1643209920000|2022-01-26 15:12:00|17835.51|17835.51|17841.71|17841.71|17841.71|17841.71|17835.51|17835.51|0
1643209930000|2022-01-26 15:12:10|17843.35|17843.35|17845.92|17845.92|17845.92|17845.92|17843.35|17843.35|0
1643209940000|2022-01-26 15:12:20|17844.63|17844.63|17840.25|17840.25|17844.63|17844.63|17840.25|17840.25|0
1643209950000|2022-01-26 15:12:30|17844.75|17844.75|17831.5|17831.5|17844.75|17844.75|17830.85|17830.85|0
1643209960000|2022-01-26 15:12:40|17833.42|17833.42|17833.42|17833.42|17833.42|17833.42|17833.42|17833.42|0
1643209970000|2022-01-26 15:12:50|17834.06|17834.06|17834.06|17834.06|17834.06|17834.06|17834.06|17834.06|0
1643209980000|2022-01-26 15:13:00|17830.97|17830.97|17813.42|17813.42|17830.97|17830.97|17813.42|17813.42|0
1643209990000|2022-01-26 15:13:10|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|0
1643210000000|2022-01-26 15:13:20|17809.83|17809.83|17808.73|17808.73|17811.83|17811.83|17805.64|17805.64|0
1643210010000|2022-01-26 15:13:30|17811.83|17811.83|17815.68|17815.68|17815.68|17815.68|17811.83|17811.83|0
1643210020000|2022-01-26 15:13:40|17812.58|17812.58|17811.91|17811.91|17812.58|17812.58|17810.63|17810.63|0
1643210030000|2022-01-26 15:13:50|17805.72|17805.72|17805.72|17805.72|17805.72|17805.72|17805.72|17805.72|0
1643210040000|2022-01-26 15:14:00|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|0
1643210050000|2022-01-26 15:14:10|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|0
1643210060000|2022-01-26 15:14:20|17799.08|17799.08|17791.5|17791.5|17799.08|17799.08|17791.5|17791.5|0
1643210070000|2022-01-26 15:14:30|17791.01|17791.01|17778.13|17778.13|17791.01|17791.01|17778.13|17778.13|0
1643210080000|2022-01-26 15:14:40|17777.58|17777.58|17771.39|17771.39|17777.58|17777.58|17771.39|17771.39|0
1643210090000|2022-01-26 15:14:50|17768.29|17768.29|17768.11|17768.11|17770.22|17770.22|17768.11|17768.11|0
1643210100000|2022-01-26 15:15:00|17768.66|17768.66|17773.64|17773.64|17773.64|17773.64|17768.66|17768.66|0
1643210110000|2022-01-26 15:15:10|17770.54|17770.54|17768.42|17768.42|17774.61|17774.61|17768.42|17768.42|0
1643210120000|2022-01-26 15:15:20|17765.32|17765.32|17748.08|17748.08|17766.96|17766.96|17740.61|17740.61|0
1643210130000|2022-01-26 15:15:30|17751.18|17751.18|17761.97|17761.97|17761.97|17761.97|17751.18|17751.18|0
1643210140000|2022-01-26 15:15:40|17763.44|17763.44|17763.44|17763.44|17763.44|17763.44|17763.44|17763.44|0
1643210160000|2022-01-26 15:16:00|17762.27|17762.27|17763|17763|17763.55|17763.55|17762.27|17762.27|0
1643210170000|2022-01-26 15:16:10|17766.1|17766.1|17766.1|17766.1|17766.1|17766.1|17766.1|17766.1|0
1643210180000|2022-01-26 15:16:20|17759.9|17759.9|17748.51|17748.51|17759.9|17759.9|17748.51|17748.51|0
1643210190000|2022-01-26 15:16:30|17754.7|17754.7|17761.78|17761.78|17763.06|17763.06|17754.7|17754.7|0
1643210200000|2022-01-26 15:16:40|17757.39|17757.39|17756.9|17756.9|17757.39|17757.39|17756.9|17756.9|0
1643210210000|2022-01-26 15:16:50|17760.32|17760.32|17758.37|17758.37|17760.32|17760.32|17758.37|17758.37|0
1643210220000|2022-01-26 15:17:00|17767.66|17767.66|17784.87|17784.87|17784.87|17784.87|17767.66|17767.66|0
1643210230000|2022-01-26 15:17:10|17781.77|17781.77|17781.77|17781.77|17781.77|17781.77|17781.77|17781.77|0
1643210240000|2022-01-26 15:17:20|17782.17|17782.17|17783.3|17783.3|17783.3|17783.3|17782.17|17782.17|0
1643210250000|2022-01-26 15:17:30|17783.79|17783.79|17778.58|17778.58|17783.79|17783.79|17778.58|17778.58|0
1643210260000|2022-01-26 15:17:40|17775.49|17775.49|17771.58|17771.58|17775.49|17775.49|17768.49|17768.49|0
1643210270000|2022-01-26 15:17:50|17770.94|17770.94|17769.97|17769.97|17770.94|17770.94|17769.97|17769.97|0
1643210280000|2022-01-26 15:18:00|17766.87|17766.87|17760.11|17760.11|17766.87|17766.87|17760.11|17760.11|0
1643210290000|2022-01-26 15:18:10|17763.21|17763.21|17760.11|17760.11|17763.21|17763.21|17760.11|17760.11|0
1643210310000|2022-01-26 15:18:30|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|0
1643210320000|2022-01-26 15:18:40|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|0
1643210330000|2022-01-26 15:18:50|17753.43|17753.43|17753.43|17753.43|17753.43|17753.43|17753.43|17753.43|0
1643210340000|2022-01-26 15:19:00|17750.33|17750.33|17750.33|17750.33|17750.33|17750.33|17750.33|17750.33|0
1643210350000|2022-01-26 15:19:10|17753.43|17753.43|17759.62|17759.62|17759.62|17759.62|17753.43|17753.43|0
1643210360000|2022-01-26 15:19:20|17756.52|17756.52|17756.52|17756.52|17759.62|17759.62|17756.52|17756.52|0
1643210370000|2022-01-26 15:19:30|17759.62|17759.62|17756.52|17756.52|17759.62|17759.62|17756.52|17756.52|0
1643210380000|2022-01-26 15:19:40|17755.88|17755.88|17751.39|17751.39|17755.88|17755.88|17751.39|17751.39|0
1643210390000|2022-01-26 15:19:50|17748.82|17748.82|17750.75|17750.75|17752.03|17752.03|17748.82|17748.82|0
1643210400000|2022-01-26 15:20:00|17751.24|17751.24|17754.26|17754.26|17754.26|17754.26|17750.41|17750.41|0
1643210410000|2022-01-26 15:20:10|17755.36|17755.36|17761.07|17761.07|17761.07|17761.07|17755.36|17755.36|0
1643210420000|2022-01-26 15:20:20|17760.09|17760.09|17760.09|17760.09|17760.09|17760.09|17760.09|17760.09|0
1643210430000|2022-01-26 15:20:30|17762.02|17762.02|17756.35|17756.35|17762.02|17762.02|17756.35|17756.35|0
1643210440000|2022-01-26 15:20:40|17753.26|17753.26|17752.28|17752.28|17753.26|17753.26|17752.28|17752.28|0
1643210450000|2022-01-26 15:20:50|17746.09|17746.09|17739.89|17739.89|17746.09|17746.09|17736.8|17736.8|0
1643210460000|2022-01-26 15:21:00|17742.99|17742.99|17744.92|17744.92|17744.92|17744.92|17742.99|17742.99|0
1643210470000|2022-01-26 15:21:10|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|0
1643210480000|2022-01-26 15:21:20|17738.72|17738.72|17738.72|17738.72|17738.72|17738.72|17738.72|17738.72|0
1643210490000|2022-01-26 15:21:30|17737.59|17737.59|17737.59|17737.59|17737.59|17737.59|17737.59|17737.59|0
1643210500000|2022-01-26 15:21:40|17738.88|17738.88|17738.88|17738.88|17738.88|17738.88|17738.88|17738.88|0
1643210510000|2022-01-26 15:21:50|17741.97|17741.97|17745.07|17745.07|17745.07|17745.07|17741.97|17741.97|0
1643210530000|2022-01-26 15:22:10|17741.97|17741.97|17741.97|17741.97|17741.97|17741.97|17741.97|17741.97|0
1643210540000|2022-01-26 15:22:20|17740.33|17740.33|17737.23|17737.23|17740.33|17740.33|17734.13|17734.13|0
1643210570000|2022-01-26 15:22:50|17735.31|17735.31|17734.82|17734.82|17735.31|17735.31|17734.82|17734.82|0
1643210580000|2022-01-26 15:23:00|17741.01|17741.01|17741.01|17741.01|17741.01|17741.01|17741.01|17741.01|0
1643210590000|2022-01-26 15:23:10|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|0
1643210620000|2022-01-26 15:23:40|17737.91|17737.91|17737.91|17737.91|17737.91|17737.91|17737.91|17737.91|0
1643210640000|2022-01-26 15:24:00|17734.82|17734.82|17735.46|17735.46|17735.46|17735.46|17731.72|17731.72|0
1643210650000|2022-01-26 15:24:10|17732.36|17732.36|17732.36|17732.36|17732.36|17732.36|17732.36|17732.36|0
1643210660000|2022-01-26 15:24:20|17731.39|17731.39|17702.76|17702.76|17731.39|17731.39|17702.76|17702.76|0
1643210680000|2022-01-26 15:24:40|17702.27|17702.27|17702.27|17702.27|17702.27|17702.27|17702.27|17702.27|0
1643210690000|2022-01-26 15:24:50|17699.17|17699.17|17696.08|17696.08|17699.17|17699.17|17696.08|17696.08|0
1643210700000|2022-01-26 15:25:00|17692.98|17692.98|17674.2|17674.2|17692.98|17692.98|17674.2|17674.2|0
1643210710000|2022-01-26 15:25:10|17671.1|17671.1|17670.3|17670.3|17671.59|17671.59|17670.3|17670.3|0
1643210720000|2022-01-26 15:25:20|17667.21|17667.21|17667.03|17667.03|17668.73|17668.73|17662.65|17662.65|0
1643210730000|2022-01-26 15:25:30|17663.93|17663.93|17665.75|17665.75|17667.03|17667.03|17663.93|17663.93|0
1643210740000|2022-01-26 15:25:40|17659.55|17659.55|17662.27|17662.27|17662.27|17662.27|17659.18|17659.18|0
1643210750000|2022-01-26 15:25:50|17663.4|17663.4|17667.63|17667.63|17667.63|17667.63|17663.4|17663.4|0
1643210760000|2022-01-26 15:26:00|17669.55|17669.55|17664.42|17664.42|17669.55|17669.55|17664.42|17664.42|0
1643210770000|2022-01-26 15:26:10|17665.06|17665.06|17668.16|17668.16|17668.16|17668.16|17665.06|17665.06|0
1643210780000|2022-01-26 15:26:20|17669.13|17669.13|17672.23|17672.23|17672.23|17672.23|17669.13|17669.13|0
1643210790000|2022-01-26 15:26:30|17669.97|17669.97|17673.71|17673.71|17674.35|17674.35|17669.97|17669.97|0
1643210800000|2022-01-26 15:26:40|17672.61|17672.61|17676.09|17676.09|17676.09|17676.09|17672.61|17672.61|0
1643210810000|2022-01-26 15:26:50|17679.18|17679.18|17683.56|17683.56|17683.56|17683.56|17679.18|17679.18|0
1643210830000|2022-01-26 15:27:10|17680.47|17680.47|17684.85|17684.85|17684.85|17684.85|17680.47|17680.47|0
1643210840000|2022-01-26 15:27:20|17687.94|17687.94|17687.94|17687.94|17687.94|17687.94|17684.85|17684.85|0
1643210850000|2022-01-26 15:27:30|17691.04|17691.04|17687.94|17687.94|17691.04|17691.04|17687.94|17687.94|0
1643210860000|2022-01-26 15:27:40|17687.45|17687.45|17687.45|17687.45|17687.45|17687.45|17687.45|17687.45|0
1643210870000|2022-01-26 15:27:50|17688|17688|17691.1|17691.1|17691.1|17691.1|17688|17688|0
1643210880000|2022-01-26 15:28:00|17688|17688|17694.2|17694.2|17694.2|17694.2|17688|17688|0
1643210890000|2022-01-26 15:28:10|17694.84|17694.84|17691.74|17691.74|17694.84|17694.84|17691.74|17691.74|0
1643210900000|2022-01-26 15:28:20|17692.49|17692.49|17692.49|17692.49|17692.49|17692.49|17692.49|17692.49|0
1643210910000|2022-01-26 15:28:30|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|0
1643210920000|2022-01-26 15:28:40|17674.48|17674.48|17671.92|17671.92|17674.48|17674.48|17671.92|17671.92|0
1643210930000|2022-01-26 15:28:50|17668.82|17668.82|17669.35|17669.35|17669.35|17669.35|17666.25|17666.25|0
1643210940000|2022-01-26 15:29:00|17668.07|17668.07|17665.61|17665.61|17668.07|17668.07|17664.97|17664.97|0
1643210950000|2022-01-26 15:29:10|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|0
1643210960000|2022-01-26 15:29:20|17665.61|17665.61|17668.82|17668.82|17668.82|17668.82|17665.61|17665.61|0
1643210970000|2022-01-26 15:29:30|17671.92|17671.92|17676.59|17676.59|17676.59|17676.59|17671.92|17671.92|0
1643210980000|2022-01-26 15:29:40|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|0
1643210990000|2022-01-26 15:29:50|17685.88|17685.88|17689.23|17689.23|17689.23|17689.23|17682.78|17682.78|0
1643211000000|2022-01-26 15:30:00|17687.59|17687.59|17669.05|17669.05|17690.15|17690.15|17669.05|17669.05|0
1643211010000|2022-01-26 15:30:10|17659.76|17659.76|17659.76|17659.76|17659.76|17659.76|17659.76|17659.76|0
1643211020000|2022-01-26 15:30:20|17656.66|17656.66|17652.92|17652.92|17656.66|17656.66|17652.28|17652.28|0
1643211030000|2022-01-26 15:30:30|17649.83|17649.83|17643.61|17643.61|17652.43|17652.43|17643.61|17643.61|0
1643211040000|2022-01-26 15:30:40|17642.96|17642.96|17641.68|17641.68|17642.96|17642.96|17641.68|17641.68|0
1643211050000|2022-01-26 15:30:50|17638.58|17638.58|17641.68|17641.68|17641.68|17641.68|17638.58|17638.58|0
1643211060000|2022-01-26 15:31:00|17644.78|17644.78|17642.85|17642.85|17644.78|17644.78|17642.85|17642.85|0
1643211070000|2022-01-26 15:31:10|17642.1|17642.1|17656.83|17656.83|17656.83|17656.83|17641.35|17641.35|0
1643211090000|2022-01-26 15:31:30|17653.73|17653.73|17656.83|17656.83|17656.83|17656.83|17653.73|17653.73|0
1643211100000|2022-01-26 15:31:40|17655.73|17655.73|17649.54|17649.54|17655.73|17655.73|17649.54|17649.54|0
1643211110000|2022-01-26 15:31:50|17665.63|17665.63|17663.66|17663.66|17666.75|17666.75|17662.53|17662.53|0
1643211120000|2022-01-26 15:32:00|17665.54|17665.54|17669.18|17669.18|17669.18|17669.18|17665.54|17665.54|0
1643211150000|2022-01-26 15:32:30|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|0
1643211160000|2022-01-26 15:32:40|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|0
1643211170000|2022-01-26 15:32:50|17674.57|17674.57|17674.57|17674.57|17674.57|17674.57|17674.57|17674.57|0
1643211190000|2022-01-26 15:33:10|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|0
1643211200000|2022-01-26 15:33:20|17677.67|17677.67|17677.67|17677.67|17677.67|17677.67|17677.67|17677.67|0
1643211220000|2022-01-26 15:33:40|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|0
1643211240000|2022-01-26 15:34:00|17680.12|17680.12|17681.4|17681.4|17681.4|17681.4|17680.12|17680.12|0
1643211250000|2022-01-26 15:34:10|17678.31|17678.31|17678.31|17678.31|17681.4|17681.4|17678.31|17678.31|0
1643211260000|2022-01-26 15:34:20|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|0
1643211270000|2022-01-26 15:34:30|17677.82|17677.82|17674.72|17674.72|17680.27|17680.27|17674.08|17674.08|0
1643211280000|2022-01-26 15:34:40|17675.37|17675.37|17678.46|17678.46|17678.46|17678.46|17675.37|17675.37|0
1643211320000|2022-01-26 15:35:20|17680.41|17680.41|17676.94|17676.94|17680.41|17680.41|17676.94|17676.94|0
1643211330000|2022-01-26 15:35:30|17675.96|17675.96|17673.51|17673.51|17676.61|17676.61|17673.51|17673.51|0
1643211340000|2022-01-26 15:35:40|17681.63|17681.63|17680.79|17680.79|17686.98|17686.98|17680.79|17680.79|0
1643211350000|2022-01-26 15:35:50|17680.3|17680.3|17683.4|17683.4|17683.4|17683.4|17680.3|17680.3|0
1643211360000|2022-01-26 15:36:00|17686.49|17686.49|17679.33|17679.33|17686.49|17686.49|17679.33|17679.33|0
1643211370000|2022-01-26 15:36:10|17676.23|17676.23|17660.14|17660.14|17676.23|17676.23|17653.95|17653.95|0
1643211380000|2022-01-26 15:36:20|17656.76|17656.76|17655.78|17655.78|17656.76|17656.76|17655.78|17655.78|0
1643211390000|2022-01-26 15:36:30|17658.35|17658.35|17659.63|17659.63|17659.63|17659.63|17657.71|17657.71|0
1643211400000|2022-01-26 15:36:40|17663.02|17663.02|17660.3|17660.3|17663.39|17663.39|17660.3|17660.3|0
1643211410000|2022-01-26 15:36:50|17657.73|17657.73|17660.83|17660.83|17660.83|17660.83|17657.73|17657.73|0
1643211420000|2022-01-26 15:37:00|17659.7|17659.7|17656.6|17656.6|17659.7|17659.7|17656.6|17656.6|0
1643211430000|2022-01-26 15:37:10|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|0
1643211440000|2022-01-26 15:37:20|17653.88|17653.88|17652.49|17652.49|17653.88|17653.88|17646.29|17646.29|0
1643211450000|2022-01-26 15:37:30|17658.68|17658.68|17658.15|17658.15|17658.68|17658.68|17655.58|17655.58|0
1643211460000|2022-01-26 15:37:40|17659.43|17659.43|17659.43|17659.43|17659.43|17659.43|17659.43|17659.43|0
1643211470000|2022-01-26 15:37:50|17662.53|17662.53|17662.53|17662.53|17662.53|17662.53|17662.53|17662.53|0
1643211480000|2022-01-26 15:38:00|17667.58|17667.58|17668.55|17668.55|17668.55|17668.55|17667.58|17667.58|0
1643211500000|2022-01-26 15:38:20|17670.48|17670.48|17669.84|17669.84|17670.48|17670.48|17669.84|17669.84|0
1643211530000|2022-01-26 15:38:50|17667.27|17667.27|17664.17|17664.17|17667.27|17667.27|17664.17|17664.17|0
1643211540000|2022-01-26 15:39:00|17660.41|17660.41|17659.62|17659.62|17660.9|17660.9|17659.62|17659.62|0
1643211550000|2022-01-26 15:39:10|17663.47|17663.47|17660.37|17660.37|17663.47|17663.47|17654.18|17654.18|0
1643211560000|2022-01-26 15:39:20|17654.18|17654.18|17649.8|17649.8|17654.18|17654.18|17649.8|17649.8|0
1643211570000|2022-01-26 15:39:30|17652.89|17652.89|17649.8|17649.8|17652.89|17652.89|17649.8|17649.8|0
1643211580000|2022-01-26 15:39:40|17646.7|17646.7|17643.23|17643.23|17649.42|17649.42|17643.23|17643.23|0
1643211590000|2022-01-26 15:39:50|17640.13|17640.13|17635.75|17635.75|17640.13|17640.13|17633.82|17633.82|0
1643211600000|2022-01-26 15:40:00|17638.85|17638.85|17649.26|17649.26|17649.26|17649.26|17638.85|17638.85|0
1643211610000|2022-01-26 15:40:10|17651.19|17651.19|17654.29|17654.29|17654.29|17654.29|17651.19|17651.19|0
1643211620000|2022-01-26 15:40:20|17657.38|17657.38|17660.48|17660.48|17660.48|17660.48|17657.38|17657.38|0
1643211640000|2022-01-26 15:40:40|17664.33|17664.33|17662.4|17662.4|17664.33|17664.33|17662.4|17662.4|0
1643211650000|2022-01-26 15:40:50|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|0
1643211680000|2022-01-26 15:41:20|17660.48|17660.48|17666.67|17666.67|17666.67|17666.67|17660.48|17660.48|0
1643211690000|2022-01-26 15:41:30|17664.75|17664.75|17663.46|17663.46|17664.75|17664.75|17663.46|17663.46|0
1643211700000|2022-01-26 15:41:40|17664.11|17664.11|17664.11|17664.11|17664.11|17664.11|17664.11|17664.11|0
1643211710000|2022-01-26 15:41:50|17662.18|17662.18|17661.54|17661.54|17662.82|17662.82|17661.54|17661.54|0
1643211720000|2022-01-26 15:42:00|17660.26|17660.26|17655.88|17655.88|17660.26|17660.26|17655.88|17655.88|0
1643211740000|2022-01-26 15:42:20|17657.16|17657.16|17657.16|17657.16|17657.16|17657.16|17657.16|17657.16|0
1643211750000|2022-01-26 15:42:30|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|0
1643211760000|2022-01-26 15:42:40|17656.52|17656.52|17657.16|17657.16|17657.16|17657.16|17656.52|17656.52|0
1643211780000|2022-01-26 15:43:00|17656.61|17656.61|17662.92|17662.92|17662.92|17662.92|17656.61|17656.61|0
1643211810000|2022-01-26 15:43:30|17664.84|17664.84|17664.84|17664.84|17664.84|17664.84|17664.84|17664.84|0
1643211840000|2022-01-26 15:44:00|17667.56|17667.56|17669.07|17669.07|17669.07|17669.07|17667.56|17667.56|0
1643211850000|2022-01-26 15:44:10|17665.97|17665.97|17649.88|17649.88|17665.97|17665.97|17649.88|17649.88|0
1643211870000|2022-01-26 15:44:30|17646.79|17646.79|17646.79|17646.79|17646.79|17646.79|17646.79|17646.79|0
1643211880000|2022-01-26 15:44:40|17643.69|17643.69|17643.69|17643.69|17643.69|17643.69|17643.69|17643.69|0
1643211890000|2022-01-26 15:44:50|17641.74|17641.74|17641.36|17641.36|17641.74|17641.74|17641.36|17641.36|0
1643211900000|2022-01-26 15:45:00|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|0
1643211910000|2022-01-26 15:45:10|17643.18|17643.18|17633.58|17633.58|17643.18|17643.18|17633.58|17633.58|0
1643211920000|2022-01-26 15:45:20|17632.94|17632.94|17630.37|17630.37|17632.94|17632.94|17628.45|17628.45|0
1643211930000|2022-01-26 15:45:30|17628.45|17628.45|17628.45|17628.45|17628.45|17628.45|17628.45|17628.45|0
1643211940000|2022-01-26 15:45:40|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|0
1643211950000|2022-01-26 15:45:50|17624.14|17624.14|17624.78|17624.78|17625.42|17625.42|17624.14|17624.14|0
1643211960000|2022-01-26 15:46:00|17622.86|17622.86|17624.14|17624.14|17625.42|17625.42|17622.86|17622.86|0
1643211970000|2022-01-26 15:46:10|17627.24|17627.24|17626.86|17626.86|17627.24|17627.24|17626.86|17626.86|0
1643211980000|2022-01-26 15:46:20|17629.96|17629.96|17630.6|17630.6|17630.6|17630.6|17629.96|17629.96|0
1643211990000|2022-01-26 15:46:30|17635.09|17635.09|17634.3|17634.3|17636.22|17636.22|17634.3|17634.3|0
1643212000000|2022-01-26 15:46:40|17636.86|17636.86|17636.86|17636.86|17636.86|17636.86|17636.86|17636.86|0
1643212060000|2022-01-26 15:47:40|17637.5|17637.5|17634.76|17634.76|17637.5|17637.5|17634.12|17634.12|0
1643212080000|2022-01-26 15:48:00|17636.68|17636.68|17636.68|17636.68|17636.68|17636.68|17636.68|17636.68|0
1643212090000|2022-01-26 15:48:10|17637.17|17637.17|17637.17|17637.17|17637.17|17637.17|17637.17|17637.17|0
1643212100000|2022-01-26 15:48:20|17636.53|17636.53|17636.53|17636.53|17636.53|17636.53|17636.53|17636.53|0
1643212110000|2022-01-26 15:48:30|17639.62|17639.62|17642.19|17642.19|17642.19|17642.19|17639.62|17639.62|0
1643212120000|2022-01-26 15:48:40|17642.68|17642.68|17645.12|17645.12|17645.12|17645.12|17642.68|17642.68|0
1643212130000|2022-01-26 15:48:50|17643.84|17643.84|17642.55|17642.55|17643.84|17643.84|17642.55|17642.55|0
1643212140000|2022-01-26 15:49:00|17658.64|17658.64|17661.09|17661.09|17661.09|17661.09|17658|17658|0
1643212150000|2022-01-26 15:49:10|17655.43|17655.43|17655.43|17655.43|17655.43|17655.43|17655.43|17655.43|0
1643212160000|2022-01-26 15:49:20|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|0
1643212170000|2022-01-26 15:49:30|17654.79|17654.79|17652.86|17652.86|17655.43|17655.43|17652.86|17652.86|0
1643212180000|2022-01-26 15:49:40|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|0
1643212200000|2022-01-26 15:50:00|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|0
1643212230000|2022-01-26 15:50:30|17657.47|17657.47|17657.47|17657.47|17657.47|17657.47|17657.47|17657.47|0
1643212260000|2022-01-26 15:51:00|17653.62|17653.62|17653.62|17653.62|17653.62|17653.62|17653.62|17653.62|0
1643212270000|2022-01-26 15:51:10|17653.99|17653.99|17645.54|17645.54|17653.99|17653.99|17642.45|17642.45|0
1643212280000|2022-01-26 15:51:20|17644.41|17644.41|17644.41|17644.41|17645.05|17645.05|17644.41|17644.41|0
1643212310000|2022-01-26 15:51:50|17643.13|17643.13|17643.13|17643.13|17643.13|17643.13|17643.13|17643.13|0
1643212320000|2022-01-26 15:52:00|17642.49|17642.49|17642.49|17642.49|17644.41|17644.41|17642.49|17642.49|0
1643212350000|2022-01-26 15:52:30|17640.98|17640.98|17640.98|17640.98|17640.98|17640.98|17640.98|17640.98|0
1643212360000|2022-01-26 15:52:40|17641.62|17641.62|17642.91|17642.91|17642.91|17642.91|17641.62|17641.62|0
1643212370000|2022-01-26 15:52:50|17645.47|17645.47|17651.67|17651.67|17651.67|17651.67|17645.47|17645.47|0
1643212380000|2022-01-26 15:53:00|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|0
1643212390000|2022-01-26 15:53:10|17654.14|17654.14|17654.14|17654.14|17654.14|17654.14|17654.14|17654.14|0
1643212400000|2022-01-26 15:53:20|17653.01|17653.01|17653.77|17653.77|17653.77|17653.77|17653.01|17653.01|0
1643212410000|2022-01-26 15:53:30|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|0
1643212430000|2022-01-26 15:53:50|17654.13|17654.13|17647.94|17647.94|17654.13|17654.13|17647.94|17647.94|0
1643212450000|2022-01-26 15:54:10|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|0
1643212460000|2022-01-26 15:54:20|17647.3|17647.3|17647.3|17647.3|17647.3|17647.3|17647.3|17647.3|0
1643212470000|2022-01-26 15:54:30|17645.37|17645.37|17644.73|17644.73|17645.37|17645.37|17644.09|17644.09|0
1643212480000|2022-01-26 15:54:40|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|0
1643212500000|2022-01-26 15:55:00|17644.73|17644.73|17644.73|17644.73|17644.73|17644.73|17642.81|17642.81|0
1643212510000|2022-01-26 15:55:10|17642.16|17642.16|17642.16|17642.16|17642.16|17642.16|17642.16|17642.16|0
1643212520000|2022-01-26 15:55:20|17639.07|17639.07|17647.94|17647.94|17648.58|17648.58|17639.07|17639.07|0
1643212530000|2022-01-26 15:55:30|17648.49|17648.49|17645.39|17645.39|17648.49|17648.49|17645.39|17645.39|0
1643212550000|2022-01-26 15:55:50|17648.49|17648.49|17648.49|17648.49|17648.49|17648.49|17648.49|17648.49|0
1643212560000|2022-01-26 15:56:00|17648.86|17648.86|17648.86|17648.86|17648.86|17648.86|17648.86|17648.86|0
1643212570000|2022-01-26 15:56:10|17649.62|17649.62|17652.8|17652.8|17652.8|17652.8|17649.62|17649.62|0
1643212580000|2022-01-26 15:56:20|17652.42|17652.42|17653.55|17653.55|17653.55|17653.55|17652.42|17652.42|0
1643212590000|2022-01-26 15:56:30|17654.83|17654.83|17654.19|17654.19|17654.83|17654.83|17654.19|17654.19|0
1643212600000|2022-01-26 15:56:40|17657.29|17657.29|17657.29|17657.29|17657.29|17657.29|17657.29|17657.29|0
1643212610000|2022-01-26 15:56:50|17656.16|17656.16|17661.18|17661.18|17661.18|17661.18|17656.16|17656.16|0
1643212630000|2022-01-26 15:57:10|17664.28|17664.28|17662.46|17662.46|17664.28|17664.28|17661.18|17661.18|0
1643212650000|2022-01-26 15:57:30|17665.67|17665.67|17668.77|17668.77|17668.77|17668.77|17665.67|17665.67|0
1643212660000|2022-01-26 15:57:40|17667.49|17667.49|17665.56|17665.56|17667.49|17667.49|17665.56|17665.56|0
1643212670000|2022-01-26 15:57:50|17666.31|17666.31|17666.31|17666.31|17666.31|17666.31|17666.31|17666.31|0
1643212680000|2022-01-26 15:58:00|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|0
1643212690000|2022-01-26 15:58:10|17661.29|17661.29|17661.29|17661.29|17663.22|17663.22|17661.29|17661.29|0
1643212700000|2022-01-26 15:58:20|17663.22|17663.22|17663.22|17663.22|17663.22|17663.22|17663.22|17663.22|0
1643212710000|2022-01-26 15:58:30|17663.86|17663.86|17665.78|17665.78|17665.78|17665.78|17663.86|17663.86|0
1643212720000|2022-01-26 15:58:40|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|0
1643212730000|2022-01-26 15:58:50|17668.24|17668.24|17668.99|17668.99|17668.99|17668.99|17668.24|17668.24|0
1643212740000|2022-01-26 15:59:00|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|0
1643212760000|2022-01-26 15:59:20|17665.78|17665.78|17665.78|17665.78|17665.78|17665.78|17665.78|17665.78|0
1643212780000|2022-01-26 15:59:40|17663.9|17663.9|17663.9|17663.9|17663.9|17663.9|17663.9|17663.9|0
1643212790000|2022-01-26 15:59:50|17662.26|17662.26|17657.88|17657.88|17662.26|17662.26|17657.88|17657.88|0
1643212810000|2022-01-26 16:00:10|17658.52|17658.52|17656.59|17656.59|17658.52|17658.52|17656.59|17656.59|0
1643212820000|2022-01-26 16:00:20|17656.11|17656.11|17656.11|17656.11|17656.11|17656.11|17656.11|17656.11|0
1643212830000|2022-01-26 16:00:30|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|0
1643212840000|2022-01-26 16:00:40|17658.12|17658.12|17659.41|17659.41|17659.41|17659.41|17658.12|17658.12|0
1643212850000|2022-01-26 16:00:50|17660.69|17660.69|17659.23|17659.23|17660.69|17660.69|17659.23|17659.23|0
1643212860000|2022-01-26 16:01:00|17657.72|17657.72|17657.35|17657.35|17657.72|17657.72|17657.35|17657.35|0
1643212870000|2022-01-26 16:01:10|17660.44|17660.44|17660.44|17660.44|17660.44|17660.44|17660.44|17660.44|0
1643212890000|2022-01-26 16:01:30|17654.25|17654.25|17657.35|17657.35|17657.35|17657.35|17654.25|17654.25|0
1643212930000|2022-01-26 16:02:10|17656.86|17656.86|17656.86|17656.86|17656.86|17656.86|17656.86|17656.86|0
1643212950000|2022-01-26 16:02:30|17657.5|17657.5|17659.42|17659.42|17659.42|17659.42|17657.5|17657.5|0
1643212960000|2022-01-26 16:02:40|17654.33|17654.33|17649.13|17649.13|17654.33|17654.33|17647.85|17647.85|0
1643212970000|2022-01-26 16:02:50|17647.85|17647.85|17640.15|17640.15|17647.85|17647.85|17640.15|17640.15|0
1643212980000|2022-01-26 16:03:00|17639.4|17639.4|17655.49|17655.49|17655.49|17655.49|17639.4|17639.4|0
1643212990000|2022-01-26 16:03:10|17639.4|17639.4|17639.4|17639.4|17639.4|17639.4|17639.4|17639.4|0
1643213000000|2022-01-26 16:03:20|17641.66|17641.66|17642.79|17642.79|17642.79|17642.79|17641.66|17641.66|0
1643213040000|2022-01-26 16:04:00|17642.03|17642.03|17640.53|17640.53|17642.03|17642.03|17640.53|17640.53|0
1643213050000|2022-01-26 16:04:10|17641.17|17641.17|17641.81|17641.81|17641.81|17641.81|17641.17|17641.17|0
1643213060000|2022-01-26 16:04:20|17642.91|17642.91|17642.93|17642.93|17646.67|17646.67|17640.36|17640.36|0
1643213070000|2022-01-26 16:04:30|17639.72|17639.72|17634.06|17634.06|17639.72|17639.72|17634.06|17634.06|0
1643213080000|2022-01-26 16:04:40|17633.41|17633.41|17635.34|17635.34|17637.26|17637.26|17633.41|17633.41|0
1643213090000|2022-01-26 16:04:50|17637.26|17637.26|17637.26|17637.26|17637.26|17637.26|17637.26|17637.26|0
1643213100000|2022-01-26 16:05:00|17636.78|17636.78|17639.47|17639.47|17641.35|17641.35|17635.16|17635.16|0
1643213110000|2022-01-26 16:05:10|17639.09|17639.09|17654.58|17654.58|17654.58|17654.58|17639.09|17639.09|0
1643213120000|2022-01-26 16:05:20|17654.03|17654.03|17650.09|17650.09|17656.29|17656.29|17650.09|17650.09|0
1643213130000|2022-01-26 16:05:30|17653.19|17653.19|17653.19|17653.19|17653.19|17653.19|17653.19|17653.19|0
1643213140000|2022-01-26 16:05:40|17651.27|17651.27|17649.49|17649.49|17651.27|17651.27|17649.49|17649.49|0
1643213150000|2022-01-26 16:05:50|17646.4|17646.4|17645.76|17645.76|17646.4|17646.4|17645.76|17645.76|0
1643213160000|2022-01-26 16:06:00|17642.66|17642.66|17638.81|17638.81|17642.66|17642.66|17638.81|17638.81|0
1643213170000|2022-01-26 16:06:10|17640.73|17640.73|17640.73|17640.73|17640.73|17640.73|17640.73|17640.73|0
1643213180000|2022-01-26 16:06:20|17642.02|17642.02|17643.3|17643.3|17643.3|17643.3|17642.02|17642.02|0
1643213200000|2022-01-26 16:06:40|17641.42|17641.42|17643.39|17643.39|17643.39|17643.39|17640.29|17640.29|0
1643213230000|2022-01-26 16:07:10|17640.29|17640.29|17640.29|17640.29|17640.29|17640.29|17640.29|17640.29|0
1643213260000|2022-01-26 16:07:40|17640.67|17640.67|17639.54|17639.54|17640.67|17640.67|17639.54|17639.54|0
1643213270000|2022-01-26 16:07:50|17636.44|17636.44|17636.44|17636.44|17636.44|17636.44|17636.44|17636.44|0
1643213280000|2022-01-26 16:08:00|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|0
1643213300000|2022-01-26 16:08:20|17639.05|17639.05|17639.05|17639.05|17639.05|17639.05|17639.05|17639.05|0
1643213310000|2022-01-26 16:08:30|17637.77|17637.77|17632.93|17632.93|17639.05|17639.05|17632.93|17632.93|0
1643213320000|2022-01-26 16:08:40|17634.06|17634.06|17650.52|17650.52|17650.52|17650.52|17632.93|17632.93|0
1643213330000|2022-01-26 16:08:50|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|0
1643213340000|2022-01-26 16:09:00|17649.35|17649.35|17649.35|17649.35|17649.35|17649.35|17649.35|17649.35|0
1643213350000|2022-01-26 16:09:10|17649.84|17649.84|17650.7|17650.7|17650.7|17650.7|17649.84|17649.84|0
1643213360000|2022-01-26 16:09:20|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|0
1643213370000|2022-01-26 16:09:30|17648.78|17648.78|17648.78|17648.78|17648.78|17648.78|17648.78|17648.78|0
1643213380000|2022-01-26 16:09:40|17651.99|17651.99|17650.25|17650.25|17651.99|17651.99|17650.25|17650.25|0
1643213400000|2022-01-26 16:10:00|17649.61|17649.61|17650.25|17650.25|17650.25|17650.25|17649.61|17649.61|0
1643213420000|2022-01-26 16:10:20|17651.34|17651.34|17647.61|17647.61|17651.34|17651.34|17647.61|17647.61|0
1643213470000|2022-01-26 16:11:10|17648.89|17648.89|17648.89|17648.89|17648.89|17648.89|17648.89|17648.89|0
1643213480000|2022-01-26 16:11:20|17649.53|17649.53|17649.53|17649.53|17649.53|17649.53|17649.53|17649.53|0
1643213490000|2022-01-26 16:11:30|17650.17|17650.17|17652.1|17652.1|17652.1|17652.1|17650.17|17650.17|0
1643213500000|2022-01-26 16:11:40|17652.65|17652.65|17653.29|17653.29|17653.29|17653.29|17652.65|17652.65|0
1643213520000|2022-01-26 16:12:00|17653.84|17653.84|17655.89|17655.89|17655.89|17655.89|17653.84|17653.84|0
1643213550000|2022-01-26 16:12:30|17657.82|17657.82|17665.29|17665.29|17665.93|17665.93|17657.82|17657.82|0
1643213560000|2022-01-26 16:12:40|17664.92|17664.92|17664.92|17664.92|17664.92|17664.92|17664.92|17664.92|0
1643213580000|2022-01-26 16:13:00|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|0
1643213590000|2022-01-26 16:13:10|17668.65|17668.65|17668.65|17668.65|17668.65|17668.65|17668.65|17668.65|0
1643213600000|2022-01-26 16:13:20|17668.01|17668.01|17669.3|17669.3|17669.3|17669.3|17668.01|17668.01|0
1643213610000|2022-01-26 16:13:30|17666.09|17666.09|17662.5|17662.5|17666.09|17666.09|17662.5|17662.5|0
1643213620000|2022-01-26 16:13:40|17662.99|17662.99|17662.35|17662.35|17662.99|17662.99|17662.35|17662.35|0
1643213640000|2022-01-26 16:14:00|17661.37|17661.37|17661.37|17661.37|17661.37|17661.37|17661.37|17661.37|0
1643213650000|2022-01-26 16:14:10|17659.73|17659.73|17653.97|17653.97|17660.28|17660.28|17653.97|17653.97|0
1643213660000|2022-01-26 16:14:20|17653.33|17653.33|17650.7|17650.7|17653.33|17653.33|17650.7|17650.7|0
1643213670000|2022-01-26 16:14:30|17650.05|17650.05|17648.77|17648.77|17650.05|17650.05|17648.77|17648.77|0
1643213690000|2022-01-26 16:14:50|17648.13|17648.13|17640.01|17640.01|17648.13|17648.13|17640.01|17640.01|0
1643213700000|2022-01-26 16:15:00|17638.91|17638.91|17637.74|17637.74|17638.91|17638.91|17635.82|17635.82|0
1643213710000|2022-01-26 16:15:10|17638.38|17638.38|17638.38|17638.38|17638.38|17638.38|17638.38|17638.38|0
1643213720000|2022-01-26 16:15:20|17635.94|17635.94|17635.3|17635.3|17636.59|17636.59|17635.3|17635.3|0
1643213730000|2022-01-26 16:15:30|17638.4|17638.4|17635.3|17635.3|17638.4|17638.4|17635.3|17635.3|0
1643213740000|2022-01-26 16:15:40|17636.59|17636.59|17640.13|17640.13|17640.13|17640.13|17636.59|17636.59|0
1643213760000|2022-01-26 16:16:00|17624.04|17624.04|17630.99|17630.99|17630.99|17630.99|17622.87|17622.87|0
1643213770000|2022-01-26 16:16:10|17634.08|17634.08|17630.99|17630.99|17634.08|17634.08|17630.99|17630.99|0
1643213780000|2022-01-26 16:16:20|17627.89|17627.89|17624.79|17624.79|17627.89|17627.89|17624.79|17624.79|0
1643213790000|2022-01-26 16:16:30|17621.7|17621.7|17640.88|17640.88|17640.88|17640.88|17621.7|17621.7|0
1643213800000|2022-01-26 16:16:40|17643.98|17643.98|17643|17643|17643.98|17643.98|17639.9|17639.9|0
1643213810000|2022-01-26 16:16:50|17646.1|17646.1|17648.06|17648.06|17649.19|17649.19|17646.1|17646.1|0
1643213820000|2022-01-26 16:17:00|17645.5|17645.5|17644.21|17644.21|17645.5|17645.5|17644.21|17644.21|0
1643213830000|2022-01-26 16:17:10|17641.12|17641.12|17638.02|17638.02|17641.12|17641.12|17638.02|17638.02|0
1643213840000|2022-01-26 16:17:20|17621.94|17621.94|17621.94|17621.94|17621.94|17621.94|17621.94|17621.94|0
1643213850000|2022-01-26 16:17:30|17625.03|17625.03|17625.03|17625.03|17625.03|17625.03|17625.03|17625.03|0
1643213860000|2022-01-26 16:17:40|17628.13|17628.13|17621.39|17621.39|17628.13|17628.13|17621.39|17621.39|0
1643213870000|2022-01-26 16:17:50|17627.58|17627.58|17630.68|17630.68|17630.68|17630.68|17627.58|17627.58|0
1643213880000|2022-01-26 16:18:00|17627.58|17627.58|17626.9|17626.9|17627.58|17627.58|17625.66|17625.66|0
1643213890000|2022-01-26 16:18:10|17623.8|17623.8|17616.63|17616.63|17623.8|17623.8|17616.63|17616.63|0
1643213900000|2022-01-26 16:18:20|17619.73|17619.73|17639.95|17639.95|17646.14|17646.14|17619.73|17619.73|0
1643213910000|2022-01-26 16:18:30|17636.85|17636.85|17635.72|17635.72|17637.95|17637.95|17634.85|17634.85|0
1643213920000|2022-01-26 16:18:40|17638.82|17638.82|17634.26|17634.26|17638.82|17638.82|17634.26|17634.26|0
1643213930000|2022-01-26 16:18:50|17634.74|17634.74|17640.45|17640.45|17640.45|17640.45|17634.26|17634.26|0
1643213940000|2022-01-26 16:19:00|17637.35|17637.35|17621.27|17621.27|17637.35|17637.35|17618.17|17618.17|0
1643213950000|2022-01-26 16:19:10|17621.91|17621.91|17619.61|17619.61|17622.06|17622.06|17617.68|17617.68|0
1643213960000|2022-01-26 16:19:20|17628.9|17628.9|17628.9|17628.9|17628.9|17628.9|17628.9|17628.9|0
1643213970000|2022-01-26 16:19:30|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|0
1643213980000|2022-01-26 16:19:40|17625.8|17625.8|17627.31|17627.31|17627.31|17627.31|17625.8|17625.8|0
1643214000000|2022-01-26 16:20:00|17627.79|17627.79|17630.51|17630.51|17630.51|17630.51|17627.42|17627.42|0
1643214010000|2022-01-26 16:20:10|17633.61|17633.61|17631.69|17631.69|17633.61|17633.61|17628.59|17628.59|0
1643214020000|2022-01-26 16:20:20|17628.59|17628.59|17628.59|17628.59|17628.59|17628.59|17628.59|17628.59|0
1643214030000|2022-01-26 16:20:30|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|0
1643214040000|2022-01-26 16:20:40|17631.18|17631.18|17631.18|17631.18|17631.18|17631.18|17631.18|17631.18|0
1643214050000|2022-01-26 16:20:50|17631.82|17631.82|17632.31|17632.31|17632.8|17632.8|17631.82|17631.82|0
1643214060000|2022-01-26 16:21:00|17631.94|17631.94|17628.84|17628.84|17631.94|17631.94|17628.84|17628.84|0
1643214080000|2022-01-26 16:21:20|17630.12|17630.12|17630.76|17630.76|17630.76|17630.76|17630.12|17630.12|0
1643214090000|2022-01-26 16:21:30|17630.12|17630.12|17630.12|17630.12|17630.12|17630.12|17630.12|17630.12|0
1643214100000|2022-01-26 16:21:40|17629.03|17629.03|17629.03|17629.03|17629.03|17629.03|17629.03|17629.03|0
1643214110000|2022-01-26 16:21:50|17628.27|17628.27|17628.27|17628.27|17628.27|17628.27|17628.27|17628.27|0
1643214120000|2022-01-26 16:22:00|17627.9|17627.9|17627.9|17627.9|17627.9|17627.9|17627.9|17627.9|0
1643214130000|2022-01-26 16:22:10|17630.99|17630.99|17629.9|17629.9|17630.99|17630.99|17629.9|17629.9|0
1643214140000|2022-01-26 16:22:20|17630.99|17630.99|17633.19|17633.19|17633.19|17633.19|17630.99|17630.99|0
1643214150000|2022-01-26 16:22:30|17634.47|17634.47|17631.37|17631.37|17634.47|17634.47|17631.37|17631.37|0
1643214160000|2022-01-26 16:22:40|17630.73|17630.73|17630.73|17630.73|17630.73|17630.73|17630.73|17630.73|0
1643214180000|2022-01-26 16:23:00|17633.83|17633.83|17633.94|17633.94|17633.94|17633.94|17633.45|17633.45|0
1643214190000|2022-01-26 16:23:10|17632.97|17632.97|17628.59|17628.59|17632.97|17632.97|17628.59|17628.59|0
1643214200000|2022-01-26 16:23:20|17629.23|17629.23|17629.23|17629.23|17632.32|17632.32|17629.23|17629.23|0
1643214210000|2022-01-26 16:23:30|17645.31|17645.31|17644.56|17644.56|17645.31|17645.31|17643.28|17643.28|0
1643214220000|2022-01-26 16:23:40|17643.28|17643.28|17643.28|17643.28|17643.28|17643.28|17643.28|17643.28|0
1643214240000|2022-01-26 16:24:00|17640.18|17640.18|17639.2|17639.2|17640.18|17640.18|17639.2|17639.2|0
1643214250000|2022-01-26 16:24:10|17642.3|17642.3|17642.3|17642.3|17642.3|17642.3|17642.3|17642.3|0
1643214260000|2022-01-26 16:24:20|17641.2|17641.2|17635.69|17635.69|17641.2|17641.2|17635.69|17635.69|0
1643214270000|2022-01-26 16:24:30|17636.98|17636.98|17638|17638|17638|17638|17636.98|17636.98|0
1643214300000|2022-01-26 16:25:00|17636.9|17636.9|17638.97|17638.97|17638.97|17638.97|17636.9|17636.9|0
1643214320000|2022-01-26 16:25:20|17638.6|17638.6|17638.6|17638.6|17638.6|17638.6|17638.6|17638.6|0
1643214330000|2022-01-26 16:25:30|17641.69|17641.69|17642.41|17642.41|17642.41|17642.41|17639.31|17639.31|0
1643214340000|2022-01-26 16:25:40|17643.16|17643.16|17643.16|17643.16|17643.16|17643.16|17643.16|17643.16|0
1643214350000|2022-01-26 16:25:50|17642.67|17642.67|17642.12|17642.12|17642.67|17642.67|17642.12|17642.12|0
1643214360000|2022-01-26 16:26:00|17645.22|17645.22|17650.2|17650.2|17650.2|17650.2|17645.22|17645.22|0
1643214370000|2022-01-26 16:26:10|17650.84|17650.84|17655.81|17655.81|17655.81|17655.81|17650.84|17650.84|0
1643214380000|2022-01-26 16:26:20|17653.89|17653.89|17651.94|17651.94|17653.89|17653.89|17651.94|17651.94|0
1643214390000|2022-01-26 16:26:30|17651.39|17651.39|17651.39|17651.39|17651.39|17651.39|17651.39|17651.39|0
1643214400000|2022-01-26 16:26:40|17648.29|17648.29|17648.29|17648.29|17648.29|17648.29|17648.29|17648.29|0
1643214410000|2022-01-26 16:26:50|17651.39|17651.39|17652.69|17652.69|17652.69|17652.69|17651.39|17651.39|0
1643214420000|2022-01-26 16:27:00|17653.97|17653.97|17657.07|17657.07|17657.07|17657.07|17653.97|17653.97|0
1643214430000|2022-01-26 16:27:10|17653.97|17653.97|17649.11|17649.11|17653.97|17653.97|17649.11|17649.11|0
1643214450000|2022-01-26 16:27:30|17651.03|17651.03|17654.77|17654.77|17654.77|17654.77|17651.03|17651.03|0
1643214470000|2022-01-26 16:27:50|17657.87|17657.87|17659.15|17659.15|17659.15|17659.15|17657.87|17657.87|0
1643214480000|2022-01-26 16:28:00|17656.05|17656.05|17661.41|17661.41|17661.41|17661.41|17652.96|17652.96|0
1643214490000|2022-01-26 16:28:10|17658.31|17658.31|17658.31|17658.31|17658.31|17658.31|17658.31|17658.31|0
1643214510000|2022-01-26 16:28:30|17661.41|17661.41|17663.51|17663.51|17663.51|17663.51|17660.86|17660.86|0
1643214520000|2022-01-26 16:28:40|17663.03|17663.03|17665.06|17665.06|17665.06|17665.06|17660.46|17660.46|0
1643214540000|2022-01-26 16:29:00|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|0
1643214550000|2022-01-26 16:29:10|17664.53|17664.53|17662.06|17662.06|17664.53|17664.53|17660.77|17660.77|0
1643214560000|2022-01-26 16:29:20|17663.15|17663.15|17663.15|17663.15|17663.15|17663.15|17663.15|17663.15|0
1643214570000|2022-01-26 16:29:30|17664.44|17664.44|17664.09|17664.09|17668.02|17668.02|17664.09|17664.09|0
1643214580000|2022-01-26 16:29:40|17667.19|17667.19|17660.99|17660.99|17667.19|17667.19|17660.99|17660.99|0
1643214590000|2022-01-26 16:29:50|17659.04|17659.04|17677.54|17677.54|17677.54|17677.54|17653.49|17653.49|0
1643271300000|2022-01-27 08:15:00|17257.7|17257.7|17255.47|17255.47|17260.8|17260.8|17248.41|17248.41|0
1643271310000|2022-01-27 08:15:10|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|0
1643271320000|2022-01-27 08:15:20|17255.47|17255.47|17244.73|17244.73|17255.47|17255.47|17244.73|17244.73|0
1643271330000|2022-01-27 08:15:30|17247.82|17247.82|17249.11|17249.11|17249.11|17249.11|17247.82|17247.82|0
1643271340000|2022-01-27 08:15:40|17251.67|17251.67|17248.47|17248.47|17252.96|17252.96|17248.47|17248.47|0
1643271350000|2022-01-27 08:15:50|17245.37|17245.37|17245.37|17245.37|17245.37|17245.37|17245.37|17245.37|0
1643271360000|2022-01-27 08:16:00|17243.72|17243.72|17242.08|17242.08|17243.72|17243.72|17242.08|17242.08|0
1643271370000|2022-01-27 08:16:10|17245.17|17245.17|17249.92|17249.92|17253.56|17253.56|17245.17|17245.17|0
1643271380000|2022-01-27 08:16:20|17246.82|17246.82|17246.82|17246.82|17246.82|17246.82|17246.82|17246.82|0
1643271390000|2022-01-27 08:16:30|17246.27|17246.27|17245.17|17245.17|17246.27|17246.27|17245.17|17245.17|0
1643271400000|2022-01-27 08:16:40|17242.08|17242.08|17238.98|17238.98|17242.08|17242.08|17238.98|17238.98|0
1643271410000|2022-01-27 08:16:50|17232.79|17232.79|17264.96|17264.96|17264.96|17264.96|17232.79|17232.79|0
1643271420000|2022-01-27 08:17:00|17268.06|17268.06|17268.06|17268.06|17268.06|17268.06|17268.06|17268.06|0
1643271430000|2022-01-27 08:17:10|17270.01|17270.01|17274.08|17274.08|17274.08|17274.08|17270.01|17270.01|0
1643271440000|2022-01-27 08:17:20|17276.01|17276.01|17280.03|17280.03|17280.03|17280.03|17276.01|17276.01|0
1643271450000|2022-01-27 08:17:30|17283.13|17283.13|17289.32|17289.32|17289.32|17289.32|17283.13|17283.13|0
1643271460000|2022-01-27 08:17:40|17286.11|17286.11|17289.85|17289.85|17289.85|17289.85|17286.11|17286.11|0
1643271470000|2022-01-27 08:17:50|17300.94|17300.94|17315.45|17315.45|17327.84|17327.84|17300.94|17300.94|0
1643271480000|2022-01-27 08:18:00|17309.68|17309.68|17309.68|17309.68|17309.68|17309.68|17309.68|17309.68|0
1643271500000|2022-01-27 08:18:20|17312.77|17312.77|17326.33|17326.33|17326.33|17326.33|17310.85|17310.85|0
1643271510000|2022-01-27 08:18:30|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|0
1643271520000|2022-01-27 08:18:40|17330.06|17330.06|17340.78|17340.78|17340.78|17340.78|17330.06|17330.06|0
1643271530000|2022-01-27 08:18:50|17337.69|17337.69|17340.78|17340.78|17343.88|17343.88|17337.69|17337.69|0
1643271540000|2022-01-27 08:19:00|17356.87|17356.87|17379.75|17379.75|17389.04|17389.04|17356.87|17356.87|0
1643271550000|2022-01-27 08:19:10|17370.46|17370.46|17367.62|17367.62|17370.46|17370.46|17364.53|17364.53|0
1643271560000|2022-01-27 08:19:20|17370.72|17370.72|17376.91|17376.91|17383.11|17383.11|17370.72|17370.72|0
1643271570000|2022-01-27 08:19:30|17370.72|17370.72|17366.23|17366.23|17370.72|17370.72|17366.23|17366.23|0
1643271580000|2022-01-27 08:19:40|17368.79|17368.79|17377.67|17377.67|17377.67|17377.67|17368.79|17368.79|0
1643271590000|2022-01-27 08:19:50|17376.38|17376.38|17373.29|17373.29|17376.38|17376.38|17373.29|17373.29|0
1643271600000|2022-01-27 08:20:00|17373.83|17373.83|17364.94|17364.94|17373.83|17373.83|17349.41|17349.41|0
1643271610000|2022-01-27 08:20:10|17355.65|17355.65|17353.46|17353.46|17355.65|17355.65|17353.46|17353.46|0
1643271620000|2022-01-27 08:20:20|17352.91|17352.91|17326.93|17326.93|17352.91|17352.91|17320.74|17320.74|0
1643271630000|2022-01-27 08:20:30|17326.39|17326.39|17326.39|17326.39|17326.39|17326.39|17326.39|17326.39|0
1643271640000|2022-01-27 08:20:40|17320.19|17320.19|17320.19|17320.19|17320.19|17320.19|17320.19|17320.19|0
1643271650000|2022-01-27 08:20:50|17307.81|17307.81|17301.61|17301.61|17307.81|17307.81|17301.61|17301.61|0
1643271660000|2022-01-27 08:21:00|17298.52|17298.52|17299.35|17299.35|17301.9|17301.9|17298.52|17298.52|0
1643271670000|2022-01-27 08:21:10|17293.16|17293.16|17293.16|17293.16|17293.16|17293.16|17293.16|17293.16|0
1643271680000|2022-01-27 08:21:20|17292.61|17292.61|17278.42|17278.42|17292.61|17292.61|17275.85|17275.85|0
1643271690000|2022-01-27 08:21:30|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|0
1643271700000|2022-01-27 08:21:40|17276.41|17276.41|17277.69|17277.69|17279.61|17279.61|17276.41|17276.41|0
1643271710000|2022-01-27 08:21:50|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|0
1643271720000|2022-01-27 08:22:00|17277.6|17277.6|17281.24|17281.24|17281.24|17281.24|17277.6|17277.6|0
1643271730000|2022-01-27 08:22:10|17283.17|17283.17|17280.6|17280.6|17283.17|17283.17|17280.6|17280.6|0
1643271740000|2022-01-27 08:22:20|17277.5|17277.5|17268.21|17268.21|17277.5|17277.5|17268.21|17268.21|0
1643271750000|2022-01-27 08:22:30|17267.57|17267.57|17266.29|17266.29|17267.57|17267.57|17266.29|17266.29|0
1643271770000|2022-01-27 08:22:50|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|0
1643271790000|2022-01-27 08:23:10|17287.96|17287.96|17287.96|17287.96|17287.96|17287.96|17287.96|17287.96|0
1643271800000|2022-01-27 08:23:20|17286.99|17286.99|17296.28|17296.28|17296.28|17296.28|17286.99|17286.99|0
1643271810000|2022-01-27 08:23:30|17299.38|17299.38|17306.61|17306.61|17307.25|17307.25|17299.38|17299.38|0
1643271830000|2022-01-27 08:23:50|17309.71|17309.71|17319|17319|17319|17319|17309.71|17309.71|0
1643271840000|2022-01-27 08:24:00|17309.71|17309.71|17306.61|17306.61|17309.71|17309.71|17303.52|17303.52|0
1643271850000|2022-01-27 08:24:10|17305.33|17305.33|17307.25|17307.25|17307.25|17307.25|17305.33|17305.33|0
1643271860000|2022-01-27 08:24:20|17310.35|17310.35|17310.35|17310.35|17310.35|17310.35|17310.35|17310.35|0
1643271870000|2022-01-27 08:24:30|17308.43|17308.43|17309.4|17309.4|17309.4|17309.4|17308.43|17308.43|0
1643271890000|2022-01-27 08:24:50|17306.3|17306.3|17303.21|17303.21|17306.3|17306.3|17303.21|17303.21|0
1643271900000|2022-01-27 08:25:00|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|0
1643271910000|2022-01-27 08:25:10|17312.61|17312.61|17312.61|17312.61|17312.61|17312.61|17312.61|17312.61|0
1643271920000|2022-01-27 08:25:20|17309.51|17309.51|17306.42|17306.42|17309.51|17309.51|17306.42|17306.42|0
1643271930000|2022-01-27 08:25:30|17308.98|17308.98|17308.98|17308.98|17308.98|17308.98|17308.98|17308.98|0
1643271940000|2022-01-27 08:25:40|17304.49|17304.49|17322.06|17322.06|17322.06|17322.06|17304.49|17304.49|0
1643271950000|2022-01-27 08:25:50|17318.97|17318.97|17318.97|17318.97|17318.97|17318.97|17318.97|17318.97|0
1643271960000|2022-01-27 08:26:00|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17309.68|17309.68|0
1643271970000|2022-01-27 08:26:10|17313.41|17313.41|17313.41|17313.41|17313.41|17313.41|17313.41|17313.41|0
1643271980000|2022-01-27 08:26:20|17310.32|17310.32|17308.39|17308.39|17311.6|17311.6|17308.39|17308.39|0
1643272000000|2022-01-27 08:26:40|17306.89|17306.89|17311.03|17311.03|17311.03|17311.03|17306.89|17306.89|0
1643272020000|2022-01-27 08:27:00|17307.93|17307.93|17317.82|17317.82|17324.02|17324.02|17307.93|17307.93|0
1643272030000|2022-01-27 08:27:10|17316.54|17316.54|17315.26|17315.26|17316.54|17316.54|17315.26|17315.26|0
1643272040000|2022-01-27 08:27:20|17318.35|17318.35|17315.26|17315.26|17318.35|17318.35|17315.26|17315.26|0
1643272050000|2022-01-27 08:27:30|17318.35|17318.35|17325.67|17325.67|17325.67|17325.67|17318.35|17318.35|0
1643272060000|2022-01-27 08:27:40|17326.05|17326.05|17336.32|17336.32|17336.32|17336.32|17326.05|17326.05|0
1643272070000|2022-01-27 08:27:50|17333.22|17333.22|17333.22|17333.22|17333.22|17333.22|17333.22|17333.22|0
1643272090000|2022-01-27 08:28:10|17336.32|17336.32|17336.32|17336.32|17336.32|17336.32|17336.32|17336.32|0
1643272100000|2022-01-27 08:28:20|17337.41|17337.41|17348.41|17348.41|17348.41|17348.41|17337.41|17337.41|0
1643272120000|2022-01-27 08:28:40|17352.26|17352.26|17371.39|17371.39|17371.39|17371.39|17352.26|17352.26|0
1643272130000|2022-01-27 08:28:50|17369.47|17369.47|17370.64|17370.64|17371.39|17371.39|17366.26|17366.26|0
1643272140000|2022-01-27 08:29:00|17368.72|17368.72|17367.96|17367.96|17369.89|17369.89|17366.79|17366.79|0
1643272150000|2022-01-27 08:29:10|17369.91|17369.91|17369.91|17369.91|17369.91|17369.91|17369.91|17369.91|0
1643272160000|2022-01-27 08:29:20|17366.07|17366.07|17353.69|17353.69|17366.07|17366.07|17353.69|17353.69|0
1643272170000|2022-01-27 08:29:30|17356.78|17356.78|17356.78|17356.78|17356.78|17356.78|17356.78|17356.78|0
1643272180000|2022-01-27 08:29:40|17352.29|17352.29|17355.93|17355.93|17359.77|17359.77|17352.29|17352.29|0
1643272190000|2022-01-27 08:29:50|17362.12|17362.12|17368.32|17368.32|17371.41|17371.41|17362.12|17362.12|0
1643272200000|2022-01-27 08:30:00|17369.96|17369.96|17373.33|17373.33|17373.33|17373.33|17364.94|17364.94|0
1643272210000|2022-01-27 08:30:10|17370.58|17370.58|17370.04|17370.04|17370.58|17370.58|17370.04|17370.04|0
1643272220000|2022-01-27 08:30:20|17363.84|17363.84|17370.07|17370.07|17370.07|17370.07|17363.84|17363.84|0
1643272230000|2022-01-27 08:30:30|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|0
1643272240000|2022-01-27 08:30:40|17362.43|17362.43|17353.45|17353.45|17362.43|17362.43|17353.45|17353.45|0
1643272250000|2022-01-27 08:30:50|17347.25|17347.25|17345.79|17345.79|17347.25|17347.25|17345.79|17345.79|0
1643272260000|2022-01-27 08:31:00|17341.94|17341.94|17341.94|17341.94|17341.94|17341.94|17341.94|17341.94|0
1643272270000|2022-01-27 08:31:10|17340.01|17340.01|17337.45|17337.45|17340.01|17340.01|17337.45|17337.45|0
1643272280000|2022-01-27 08:31:20|17338.09|17338.09|17343.11|17343.11|17347.49|17347.49|17336.8|17336.8|0
1643272290000|2022-01-27 08:31:30|17340.01|17340.01|17336.8|17336.8|17343.11|17343.11|17336.8|17336.8|0
1643272300000|2022-01-27 08:31:40|17339.06|17339.06|17327.14|17327.14|17339.06|17339.06|17324.04|17324.04|0
1643272310000|2022-01-27 08:31:50|17324.04|17324.04|17330.24|17330.24|17330.24|17330.24|17324.04|17324.04|0
1643272320000|2022-01-27 08:32:00|17333.33|17333.33|17336.26|17336.26|17340.64|17340.64|17333.33|17333.33|0
1643272330000|2022-01-27 08:32:10|17339.36|17339.36|17347.06|17347.06|17347.06|17347.06|17339.36|17339.36|0
1643272340000|2022-01-27 08:32:20|17343.96|17343.96|17343.96|17343.96|17343.96|17343.96|17343.96|17343.96|0
1643272350000|2022-01-27 08:32:30|17340.86|17340.86|17348.07|17348.07|17348.07|17348.07|17338.3|17338.3|0
1643272360000|2022-01-27 08:32:40|17344.98|17344.98|17342.41|17342.41|17344.98|17344.98|17339.31|17339.31|0
1643272380000|2022-01-27 08:33:00|17345.51|17345.51|17326.33|17326.33|17345.51|17345.51|17326.33|17326.33|0
1643272390000|2022-01-27 08:33:10|17326.7|17326.7|17320.51|17320.51|17329.8|17329.8|17320.51|17320.51|0
1643272400000|2022-01-27 08:33:20|17317.41|17317.41|17316.86|17316.86|17317.41|17317.41|17316.86|17316.86|0
1643272410000|2022-01-27 08:33:30|17317.41|17317.41|17319.04|17319.04|17320.51|17320.51|17317.41|17317.41|0
1643272420000|2022-01-27 08:33:40|17320.33|17320.33|17322.14|17322.14|17323.42|17323.42|17319.04|17319.04|0
1643272430000|2022-01-27 08:33:50|17315.95|17315.95|17315.95|17315.95|17315.95|17315.95|17315.95|17315.95|0
1643272440000|2022-01-27 08:34:00|17312.85|17312.85|17312.85|17312.85|17312.85|17312.85|17307.19|17307.19|0
1643272450000|2022-01-27 08:34:10|17315.95|17315.95|17307.19|17307.19|17315.95|17315.95|17304.09|17304.09|0
1643272460000|2022-01-27 08:34:20|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|17307.72|17307.72|0
1643272480000|2022-01-27 08:34:40|17304.09|17304.09|17310.28|17310.28|17310.28|17310.28|17304.09|17304.09|0
1643272490000|2022-01-27 08:34:50|17308.82|17308.82|17311.26|17311.26|17311.26|17311.26|17306.7|17306.7|0
1643272510000|2022-01-27 08:35:10|17305.07|17305.07|17298.87|17298.87|17305.07|17305.07|17298.87|17298.87|0
1643272520000|2022-01-27 08:35:20|17295.78|17295.78|17295.78|17295.78|17301.97|17301.97|17295.78|17295.78|0
1643272530000|2022-01-27 08:35:30|17297.06|17297.06|17304.27|17304.27|17306.46|17306.46|17297.06|17297.06|0
1643272540000|2022-01-27 08:35:40|17308.12|17308.12|17306.41|17306.41|17308.12|17308.12|17302.83|17302.83|0
1643272550000|2022-01-27 08:35:50|17309.51|17309.51|17331.01|17331.01|17331.01|17331.01|17309.51|17309.51|0
1643272560000|2022-01-27 08:36:00|17333.21|17333.21|17337.05|17337.05|17337.05|17337.05|17333.21|17333.21|0
1643272570000|2022-01-27 08:36:10|17334.3|17334.3|17332.05|17332.05|17334.3|17334.3|17332.05|17332.05|0
1643272580000|2022-01-27 08:36:20|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|0
1643272590000|2022-01-27 08:36:30|17328.95|17328.95|17328.95|17328.95|17328.95|17328.95|17328.95|17328.95|0
1643272600000|2022-01-27 08:36:40|17332.05|17332.05|17325.3|17325.3|17341.34|17341.34|17325.3|17325.3|0
1643272610000|2022-01-27 08:36:50|17319.11|17319.11|17322.21|17322.21|17322.21|17322.21|17319.11|17319.11|0
1643272620000|2022-01-27 08:37:00|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|0
1643272630000|2022-01-27 08:37:10|17326.06|17326.06|17339.8|17339.8|17339.8|17339.8|17326.06|17326.06|0
1643272640000|2022-01-27 08:37:20|17340.35|17340.35|17352.73|17352.73|17352.73|17352.73|17340.35|17340.35|0
1643272680000|2022-01-27 08:38:00|17351.76|17351.76|17345.1|17345.1|17351.76|17351.76|17342.47|17342.47|0
1643272690000|2022-01-27 08:38:10|17346.98|17346.98|17346.23|17346.23|17346.98|17346.98|17345.1|17345.1|0
1643272700000|2022-01-27 08:38:20|17336.94|17336.94|17330.75|17330.75|17336.94|17336.94|17330.75|17330.75|0
1643272710000|2022-01-27 08:38:30|17336.94|17336.94|17336.94|17336.94|17336.94|17336.94|17336.94|17336.94|0
1643272720000|2022-01-27 08:38:40|17333.84|17333.84|17333.84|17333.84|17336.94|17336.94|17333.84|17333.84|0
1643272730000|2022-01-27 08:38:50|17330.75|17330.75|17332.03|17332.03|17332.03|17332.03|17330.75|17330.75|0
1643272740000|2022-01-27 08:39:00|17332.67|17332.67|17335.13|17335.13|17335.13|17335.13|17330.22|17330.22|0
1643272750000|2022-01-27 08:39:10|17333.25|17333.25|17326.3|17326.3|17333.25|17333.25|17326.3|17326.3|0
1643272760000|2022-01-27 08:39:20|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|0
1643272770000|2022-01-27 08:39:30|17324.18|17324.18|17327.28|17327.28|17327.28|17327.28|17324.18|17324.18|0
1643272790000|2022-01-27 08:39:50|17330.37|17330.37|17330.37|17330.37|17336.57|17336.57|17330.37|17330.37|0
1643272800000|2022-01-27 08:40:00|17329.89|17329.89|17338.03|17338.03|17338.03|17338.03|17329.89|17329.89|0
1643272810000|2022-01-27 08:40:10|17341.13|17341.13|17338.87|17338.87|17341.13|17341.13|17338.87|17338.87|0
1643272820000|2022-01-27 08:40:20|17341.97|17341.97|17348.16|17348.16|17348.16|17348.16|17341.97|17341.97|0
1643272830000|2022-01-27 08:40:30|17341.97|17341.97|17350.75|17350.75|17353.85|17353.85|17341.97|17341.97|0
1643272840000|2022-01-27 08:40:40|17353.85|17353.85|17344.56|17344.56|17353.85|17353.85|17344.56|17344.56|0
1643272850000|2022-01-27 08:40:50|17347.13|17347.13|17350.75|17350.75|17353.32|17353.32|17347.13|17347.13|0
1643272860000|2022-01-27 08:41:00|17347.66|17347.66|17363.74|17363.74|17363.74|17363.74|17347.66|17347.66|0
1643272870000|2022-01-27 08:41:10|17360.64|17360.64|17361.62|17361.62|17362.6|17362.6|17360.64|17360.64|0
1643272880000|2022-01-27 08:41:20|17355.43|17355.43|17352.33|17352.33|17355.43|17355.43|17352.33|17352.33|0
1643272890000|2022-01-27 08:41:30|17349.23|17349.23|17349.23|17349.23|17349.23|17349.23|17349.23|17349.23|0
1643272900000|2022-01-27 08:41:40|17349.72|17349.72|17343.53|17343.53|17349.72|17349.72|17343.53|17343.53|0
1643272910000|2022-01-27 08:41:50|17338.13|17338.13|17331.3|17331.3|17338.13|17338.13|17331.3|17331.3|0
1643272950000|2022-01-27 08:42:30|17333.86|17333.86|17333.86|17333.86|17333.86|17333.86|17333.86|17333.86|0
1643272960000|2022-01-27 08:42:40|17336.96|17336.96|17338.88|17338.88|17338.88|17338.88|17336.96|17336.96|0
1643272970000|2022-01-27 08:42:50|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|0
1643272980000|2022-01-27 08:43:00|17329.59|17329.59|17332.69|17332.69|17332.69|17332.69|17329.59|17329.59|0
1643273000000|2022-01-27 08:43:20|17357.46|17357.46|17341.98|17341.98|17360.56|17360.56|17341.98|17341.98|0
1643273010000|2022-01-27 08:43:30|17345.08|17345.08|17348.17|17348.17|17348.17|17348.17|17345.08|17345.08|0
1643273020000|2022-01-27 08:43:40|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|0
1643273030000|2022-01-27 08:43:50|17348.17|17348.17|17348.17|17348.17|17348.17|17348.17|17348.17|17348.17|0
1643273040000|2022-01-27 08:44:00|17351.27|17351.27|17346.25|17346.25|17351.27|17351.27|17346.25|17346.25|0
1643273070000|2022-01-27 08:44:30|17348.17|17348.17|17351.27|17351.27|17351.27|17351.27|17348.17|17348.17|0
1643273090000|2022-01-27 08:44:50|17350.72|17350.72|17350.72|17350.72|17350.72|17350.72|17350.72|17350.72|0
1643273100000|2022-01-27 08:45:00|17351.36|17351.36|17351.36|17351.36|17351.36|17351.36|17351.36|17351.36|0
1643273110000|2022-01-27 08:45:10|17345.59|17345.59|17324.01|17324.01|17345.59|17345.59|17324.01|17324.01|0
1643273120000|2022-01-27 08:45:20|17317.82|17317.82|17319.1|17319.1|17319.1|17319.1|17317.18|17317.18|0
1643273130000|2022-01-27 08:45:30|17322.2|17322.2|17322.2|17322.2|17322.2|17322.2|17322.2|17322.2|0
1643273140000|2022-01-27 08:45:40|17321.56|17321.56|17325.94|17325.94|17325.94|17325.94|17321.56|17321.56|0
1643273150000|2022-01-27 08:45:50|17322.84|17322.84|17319.74|17319.74|17322.84|17322.84|17319.74|17319.74|0
1643273160000|2022-01-27 08:46:00|17317.49|17317.49|17316.94|17316.94|17317.49|17317.49|17316.94|17316.94|0
1643273170000|2022-01-27 08:46:10|17310.74|17310.74|17313.95|17313.95|17313.95|17313.95|17310.74|17310.74|0
1643273180000|2022-01-27 08:46:20|17310.86|17310.86|17307.76|17307.76|17310.86|17310.86|17307.76|17307.76|0
1643273200000|2022-01-27 08:46:40|17310.86|17310.86|17310.86|17310.86|17310.86|17310.86|17310.86|17310.86|0
1643273210000|2022-01-27 08:46:50|17310.21|17310.21|17313.24|17313.24|17313.24|17313.24|17310.21|17310.21|0
1643273220000|2022-01-27 08:47:00|17303.95|17303.95|17350.85|17350.85|17350.85|17350.85|17299.49|17299.49|0
1643273230000|2022-01-27 08:47:10|17347.75|17347.75|17346.24|17346.24|17347.75|17347.75|17346.24|17346.24|0
1643273240000|2022-01-27 08:47:20|17349.34|17349.34|17346.24|17346.24|17349.34|17349.34|17346.24|17346.24|0
1643273250000|2022-01-27 08:47:30|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|0
1643273260000|2022-01-27 08:47:40|17350|17350|17350|17350|17350|17350|17350|17350|0
1643273270000|2022-01-27 08:47:50|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|0
1643273280000|2022-01-27 08:48:00|17355.02|17355.02|17355.02|17355.02|17355.02|17355.02|17355.02|17355.02|0
1643273310000|2022-01-27 08:48:30|17358.12|17358.12|17347.7|17347.7|17358.12|17358.12|17347.7|17347.7|0
1643273320000|2022-01-27 08:48:40|17299.44|17299.44|17301.04|17301.04|17302.54|17302.54|17299.44|17299.44|0
1643273340000|2022-01-27 08:49:00|17297.94|17297.94|17297.94|17297.94|17297.94|17297.94|17297.94|17297.94|0
1643273350000|2022-01-27 08:49:10|17296.06|17296.06|17294.09|17294.09|17296.06|17296.06|17292.96|17292.96|0
1643273360000|2022-01-27 08:49:20|17297.19|17297.19|17297.19|17297.19|17297.19|17297.19|17297.19|17297.19|0
1643273380000|2022-01-27 08:49:40|17299.11|17299.11|17297.65|17297.65|17299.11|17299.11|17297.65|17297.65|0
1643273390000|2022-01-27 08:49:50|17296.36|17296.36|17297.01|17297.01|17297.01|17297.01|17296.36|17296.36|0
1643273400000|2022-01-27 08:50:00|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|0
1643273410000|2022-01-27 08:50:10|17293.27|17293.27|17296.36|17296.36|17296.36|17296.36|17293.27|17293.27|0
1643273420000|2022-01-27 08:50:20|17293.35|17293.35|17292.71|17292.71|17295.81|17295.81|17292.71|17292.71|0
1643273430000|2022-01-27 08:50:30|17286.52|17286.52|17286.52|17286.52|17286.52|17286.52|17286.52|17286.52|0
1643273440000|2022-01-27 08:50:40|17292.71|17292.71|17292.71|17292.71|17292.71|17292.71|17292.71|17292.71|0
1643273450000|2022-01-27 08:50:50|17286.52|17286.52|17288.44|17288.44|17288.44|17288.44|17286.52|17286.52|0
1643273460000|2022-01-27 08:51:00|17291.54|17291.54|17291.92|17291.92|17291.92|17291.92|17291.54|17291.54|0
1643273470000|2022-01-27 08:51:10|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|17290.7|17290.7|0
1643273480000|2022-01-27 08:51:20|17299.99|17299.99|17299.99|17299.99|17299.99|17299.99|17299.99|17299.99|0
1643273490000|2022-01-27 08:51:30|17296.9|17296.9|17296.9|17296.9|17296.9|17296.9|17296.9|17296.9|0
1643273520000|2022-01-27 08:52:00|17297.99|17297.99|17297.99|17297.99|17299.64|17299.64|17297.44|17297.44|0
1643273530000|2022-01-27 08:52:10|17297.44|17297.44|17302.19|17302.19|17302.19|17302.19|17297.44|17297.44|0
1643273550000|2022-01-27 08:52:30|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|0
1643273570000|2022-01-27 08:52:50|17304.19|17304.19|17300.89|17300.89|17304.19|17304.19|17300.89|17300.89|0
1643273600000|2022-01-27 08:53:20|17297.8|17297.8|17273.44|17273.44|17297.8|17297.8|17273.44|17273.44|0
1643273610000|2022-01-27 08:53:30|17270.35|17270.35|17253.08|17253.08|17270.35|17270.35|17253.08|17253.08|0
1643273620000|2022-01-27 08:53:40|17249.98|17249.98|17246.89|17246.89|17249.98|17249.98|17243.79|17243.79|0
1643273630000|2022-01-27 08:53:50|17238.1|17238.1|17239.52|17239.52|17242.62|17242.62|17232.22|17232.22|0
1643273640000|2022-01-27 08:54:00|17236.43|17236.43|17242.62|17242.62|17242.62|17242.62|17236.43|17236.43|0
1643273650000|2022-01-27 08:54:10|17236.43|17236.43|17253.3|17253.3|17253.3|17253.3|17236.43|17236.43|0
1643273670000|2022-01-27 08:54:30|17250.21|17250.21|17250.21|17250.21|17250.21|17250.21|17250.21|17250.21|0
1643273680000|2022-01-27 08:54:40|17255.3|17255.3|17255.3|17255.3|17255.3|17255.3|17255.3|17255.3|0
1643273690000|2022-01-27 08:54:50|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|0
1643273700000|2022-01-27 08:55:00|17261.49|17261.49|17255.76|17255.76|17261.49|17261.49|17255.3|17255.3|0
1643273710000|2022-01-27 08:55:10|17258.86|17258.86|17248.28|17248.28|17258.86|17258.86|17245.19|17245.19|0
1643273720000|2022-01-27 08:55:20|17251.38|17251.38|17248.28|17248.28|17251.38|17251.38|17248.28|17248.28|0
1643273730000|2022-01-27 08:55:30|17251.38|17251.38|17254.48|17254.48|17254.48|17254.48|17251.38|17251.38|0
1643273740000|2022-01-27 08:55:40|17252.55|17252.55|17246.25|17246.25|17253.08|17253.08|17246.25|17246.25|0
1643273750000|2022-01-27 08:55:50|17249.34|17249.34|17242.6|17242.6|17249.34|17249.34|17242.6|17242.6|0
1643273760000|2022-01-27 08:56:00|17248.79|17248.79|17248.79|17248.79|17248.79|17248.79|17245.7|17245.7|0
1643273780000|2022-01-27 08:56:20|17245.7|17245.7|17245.7|17245.7|17245.7|17245.7|17245.7|17245.7|0
1643273790000|2022-01-27 08:56:30|17244.41|17244.41|17244.41|17244.41|17247.51|17247.51|17244.41|17244.41|0
1643273800000|2022-01-27 08:56:40|17247.51|17247.51|17245.59|17245.59|17247.51|17247.51|17244.41|17244.41|0
1643273810000|2022-01-27 08:56:50|17251.78|17251.78|17252.42|17252.42|17253.7|17253.7|17251.78|17251.78|0
1643273820000|2022-01-27 08:57:00|17251.32|17251.32|17253.52|17253.52|17253.52|17253.52|17251.32|17251.32|0
1643273830000|2022-01-27 08:57:10|17250.31|17250.31|17245.73|17245.73|17250.31|17250.31|17243.48|17243.48|0
1643273840000|2022-01-27 08:57:20|17251.93|17251.93|17243.81|17243.81|17251.93|17251.93|17243.81|17243.81|0
1643273860000|2022-01-27 08:57:40|17240.71|17240.71|17227.68|17227.68|17240.71|17240.71|17224.59|17224.59|0
1643273870000|2022-01-27 08:57:50|17221.49|17221.49|17227.68|17227.68|17227.68|17227.68|17221.49|17221.49|0
1643273880000|2022-01-27 08:58:00|17232.28|17232.28|17232.28|17232.28|17232.28|17232.28|17232.28|17232.28|0
1643273890000|2022-01-27 08:58:10|17235.38|17235.38|17235.38|17235.38|17235.38|17235.38|17235.38|17235.38|0
1643273900000|2022-01-27 08:58:20|17232.28|17232.28|17236.78|17236.78|17236.78|17236.78|17232.28|17232.28|0
1643273910000|2022-01-27 08:58:30|17239.87|17239.87|17239.83|17239.83|17239.87|17239.87|17236.78|17236.78|0
1643273930000|2022-01-27 08:58:50|17242.92|17242.92|17242.92|17242.92|17242.92|17242.92|17242.92|17242.92|0
1643273980000|2022-01-27 08:59:40|17239.83|17239.83|17246.13|17246.13|17246.13|17246.13|17239.18|17239.18|0
1643274000000|2022-01-27 09:00:00|17236.84|17236.84|17231.93|17231.93|17236.84|17236.84|17231.93|17231.93|0
1643274010000|2022-01-27 09:00:10|17222.64|17222.64|17235.03|17235.03|17244.32|17244.32|17222.64|17222.64|0
1643274020000|2022-01-27 09:00:20|17225.74|17225.74|17225.74|17225.74|17231.93|17231.93|17225.74|17225.74|0
1643274040000|2022-01-27 09:00:40|17228.83|17228.83|17221.89|17221.89|17228.83|17228.83|17221.89|17221.89|0
1643274050000|2022-01-27 09:00:50|17209.96|17209.96|17232.53|17232.53|17232.53|17232.53|17209.96|17209.96|0
1643274060000|2022-01-27 09:01:00|17235.63|17235.63|17235.63|17235.63|17235.63|17235.63|17235.63|17235.63|0
1643274090000|2022-01-27 09:01:30|17231.73|17231.73|17231.73|17231.73|17231.73|17231.73|17231.73|17231.73|0
1643274100000|2022-01-27 09:01:40|17234.82|17234.82|17231.73|17231.73|17234.82|17234.82|17231.73|17231.73|0
1643274110000|2022-01-27 09:01:50|17232.27|17232.27|17236.96|17236.96|17236.96|17236.96|17232.27|17232.27|0
1643274120000|2022-01-27 09:02:00|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|17236.96|17236.96|0
1643274130000|2022-01-27 09:02:10|17245.19|17245.19|17258.88|17258.88|17258.88|17258.88|17245.19|17245.19|0
1643274150000|2022-01-27 09:02:30|17264.02|17264.02|17262.09|17262.09|17264.02|17264.02|17260.81|17260.81|0
1643274160000|2022-01-27 09:02:40|17259|17259|17255.9|17255.9|17259|17259|17255.9|17255.9|0
1643274170000|2022-01-27 09:02:50|17259|17259|17259|17259|17259|17259|17255.9|17255.9|0
1643274180000|2022-01-27 09:03:00|17262.09|17262.09|17248.95|17248.95|17262.09|17262.09|17248.95|17248.95|0
1643274190000|2022-01-27 09:03:10|17252.05|17252.05|17252.05|17252.05|17252.05|17252.05|17252.05|17252.05|0
1643274200000|2022-01-27 09:03:20|17250.76|17250.76|17253.86|17253.86|17253.86|17253.86|17250.76|17250.76|0
1643274210000|2022-01-27 09:03:30|17254.61|17254.61|17254.61|17254.61|17254.61|17254.61|17254.61|17254.61|0
1643274220000|2022-01-27 09:03:40|17254.07|17254.07|17261.23|17261.23|17263.36|17263.36|17254.07|17254.07|0
1643274230000|2022-01-27 09:03:50|17258.14|17258.14|17258.14|17258.14|17258.14|17258.14|17258.14|17258.14|0
1643274250000|2022-01-27 09:04:10|17257.16|17257.16|17250.97|17250.97|17257.16|17257.16|17250.97|17250.97|0
1643274260000|2022-01-27 09:04:20|17249.99|17249.99|17251.28|17251.28|17252.56|17252.56|17249.99|17249.99|0
1643274280000|2022-01-27 09:04:40|17248.07|17248.07|17248.07|17248.07|17248.07|17248.07|17248.07|17248.07|0
1643274290000|2022-01-27 09:04:50|17256.07|17256.07|17245.05|17245.05|17256.07|17256.07|17241.95|17241.95|0
1643274300000|2022-01-27 09:05:00|17248.14|17248.14|17246.22|17246.22|17248.14|17248.14|17246.22|17246.22|0
1643274320000|2022-01-27 09:05:20|17242.57|17242.57|17235.25|17235.25|17242.57|17242.57|17235.25|17235.25|0
1643274330000|2022-01-27 09:05:30|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|0
1643274340000|2022-01-27 09:05:40|17244.54|17244.54|17238.35|17238.35|17244.54|17244.54|17238.35|17238.35|0
1643274350000|2022-01-27 09:05:50|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|0
1643274370000|2022-01-27 09:06:10|17232.15|17232.15|17235.25|17235.25|17235.25|17235.25|17232.15|17232.15|0
1643274380000|2022-01-27 09:06:20|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|0
1643274390000|2022-01-27 09:06:30|17229.06|17229.06|17229.06|17229.06|17229.06|17229.06|17225.96|17225.96|0
1643274400000|2022-01-27 09:06:40|17225.96|17225.96|17225.96|17225.96|17225.96|17225.96|17225.96|17225.96|0
1643274410000|2022-01-27 09:06:50|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|17232.15|0
1643274430000|2022-01-27 09:07:10|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|0
1643274440000|2022-01-27 09:07:20|17236.35|17236.35|17241.09|17241.09|17241.09|17241.09|17236.35|17236.35|0
1643274450000|2022-01-27 09:07:30|17240.54|17240.54|17240.54|17240.54|17240.54|17240.54|17240.54|17240.54|0
1643274500000|2022-01-27 09:08:20|17243.11|17243.11|17243.11|17243.11|17243.11|17243.11|17243.11|17243.11|0
1643274510000|2022-01-27 09:08:30|17240.54|17240.54|17230.5|17230.5|17240.54|17240.54|17224.95|17224.95|0
1643274520000|2022-01-27 09:08:40|17227.4|17227.4|17221.21|17221.21|17227.4|17227.4|17215.01|17215.01|0
1643274530000|2022-01-27 09:08:50|17218.11|17218.11|17227.4|17227.4|17227.4|17227.4|17218.11|17218.11|0
1643274540000|2022-01-27 09:09:00|17224.3|17224.3|17224.3|17224.3|17224.3|17224.3|17221.21|17221.21|0
1643274550000|2022-01-27 09:09:10|17221.21|17221.21|17224.3|17224.3|17224.3|17224.3|17221.21|17221.21|0
1643274560000|2022-01-27 09:09:20|17227.4|17227.4|17227.4|17227.4|17227.4|17227.4|17227.4|17227.4|0
1643274600000|2022-01-27 09:10:00|17230.5|17230.5|17230.5|17230.5|17230.5|17230.5|17230.5|17230.5|0
1643274610000|2022-01-27 09:10:10|17229.03|17229.03|17229.03|17229.03|17229.03|17229.03|17229.03|17229.03|0
1643274630000|2022-01-27 09:10:30|17230.96|17230.96|17230.96|17230.96|17230.96|17230.96|17230.96|17230.96|0
1643274640000|2022-01-27 09:10:40|17240.25|17240.25|17240.25|17240.25|17241.38|17241.38|17237.15|17237.15|0
1643274650000|2022-01-27 09:10:50|17243.35|17243.35|17243.35|17243.35|17243.35|17243.35|17243.35|17243.35|0
1643274660000|2022-01-27 09:11:00|17240.25|17240.25|17237.15|17237.15|17240.25|17240.25|17237.15|17237.15|0
1643274670000|2022-01-27 09:11:10|17240.25|17240.25|17237.15|17237.15|17240.25|17240.25|17234.06|17234.06|0
1643274680000|2022-01-27 09:11:20|17240.25|17240.25|17244.63|17244.63|17244.63|17244.63|17237.15|17237.15|0
1643274700000|2022-01-27 09:11:40|17241.53|17241.53|17247.73|17247.73|17247.73|17247.73|17241.53|17241.53|0
1643274710000|2022-01-27 09:11:50|17253.92|17253.92|17253.92|17253.92|17253.92|17253.92|17253.92|17253.92|0
1643274720000|2022-01-27 09:12:00|17250.82|17250.82|17257.02|17257.02|17257.02|17257.02|17247.73|17247.73|0
1643274730000|2022-01-27 09:12:10|17257.66|17257.66|17254.56|17254.56|17257.66|17257.66|17251.46|17251.46|0
1643274750000|2022-01-27 09:12:30|17257.66|17257.66|17254.56|17254.56|17257.66|17257.66|17254.56|17254.56|0
1643274770000|2022-01-27 09:12:50|17245.27|17245.27|17248.37|17248.37|17251.46|17251.46|17245.27|17245.27|0
1643274780000|2022-01-27 09:13:00|17251.46|17251.46|17251.46|17251.46|17251.46|17251.46|17251.46|17251.46|0
1643274790000|2022-01-27 09:13:10|17252.11|17252.11|17252.75|17252.75|17252.75|17252.75|17252.11|17252.11|0
1643274810000|2022-01-27 09:13:30|17253.72|17253.72|17253.72|17253.72|17253.72|17253.72|17253.72|17253.72|0
1643274820000|2022-01-27 09:13:40|17250.63|17250.63|17251.8|17251.8|17253.72|17253.72|17250.63|17250.63|0
1643274830000|2022-01-27 09:13:50|17254.89|17254.89|17254.89|17254.89|17254.89|17254.89|17254.89|17254.89|0
1643274850000|2022-01-27 09:14:10|17257.99|17257.99|17245.6|17245.6|17257.99|17257.99|17245.6|17245.6|0
1643274860000|2022-01-27 09:14:20|17244.1|17244.1|17250.29|17250.29|17250.29|17250.29|17244.1|17244.1|0
1643274870000|2022-01-27 09:14:30|17256.49|17256.49|17257.77|17257.77|17257.77|17257.77|17256.49|17256.49|0
1643274890000|2022-01-27 09:14:50|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|0
1643274900000|2022-01-27 09:15:00|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|0
1643274910000|2022-01-27 09:15:10|17267.02|17267.02|17267.02|17267.02|17267.02|17267.02|17267.02|17267.02|0
1643274920000|2022-01-27 09:15:20|17270.11|17270.11|17270.11|17270.11|17270.11|17270.11|17270.11|17270.11|0
1643274950000|2022-01-27 09:15:50|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|0
1643274960000|2022-01-27 09:16:00|17262.94|17262.94|17266.04|17266.04|17266.04|17266.04|17262.94|17262.94|0
1643274970000|2022-01-27 09:16:10|17262.94|17262.94|17266.04|17266.04|17266.04|17266.04|17262.94|17262.94|0
1643274990000|2022-01-27 09:16:30|17262.75|17262.75|17264.4|17264.4|17264.4|17264.4|17262.75|17262.75|0
1643275000000|2022-01-27 09:16:40|17261.3|17261.3|17258.2|17258.2|17261.3|17261.3|17258.2|17258.2|0
1643275010000|2022-01-27 09:16:50|17261.3|17261.3|17261.3|17261.3|17261.3|17261.3|17261.3|17261.3|0
1643275050000|2022-01-27 09:17:30|17255.11|17255.11|17258.2|17258.2|17258.2|17258.2|17255.11|17255.11|0
1643275070000|2022-01-27 09:17:50|17258.95|17258.95|17260.84|17260.84|17260.84|17260.84|17258.95|17258.95|0
1643275090000|2022-01-27 09:18:10|17267.03|17267.03|17267.03|17267.03|17267.03|17267.03|17267.03|17267.03|0
1643275100000|2022-01-27 09:18:20|17268.13|17268.13|17273.97|17273.97|17273.97|17273.97|17268.13|17268.13|0
1643275110000|2022-01-27 09:18:30|17270.87|17270.87|17271.97|17271.97|17271.97|17271.97|17270.87|17270.87|0
1643275120000|2022-01-27 09:18:40|17268.87|17268.87|17268.87|17268.87|17268.87|17268.87|17268.87|17268.87|0
1643275130000|2022-01-27 09:18:50|17265.77|17265.77|17263.58|17263.58|17265.77|17265.77|17263.03|17263.03|0
1643275140000|2022-01-27 09:19:00|17266.68|17266.68|17262.07|17262.07|17266.68|17266.68|17262.07|17262.07|0
1643275150000|2022-01-27 09:19:10|17265.17|17265.17|17265.17|17265.17|17265.17|17265.17|17265.17|17265.17|0
1643275160000|2022-01-27 09:19:20|17265.81|17265.81|17259.62|17259.62|17265.81|17265.81|17259.62|17259.62|0
1643275180000|2022-01-27 09:19:40|17257.69|17257.69|17255.77|17255.77|17258.87|17258.87|17255.77|17255.77|0
1643275190000|2022-01-27 09:19:50|17258.87|17258.87|17261.31|17261.31|17261.31|17261.31|17258.87|17258.87|0
1643275200000|2022-01-27 09:20:00|17264.4|17264.4|17263.01|17263.01|17264.4|17264.4|17259.91|17259.91|0
1643275210000|2022-01-27 09:20:10|17259.91|17259.91|17266.36|17266.36|17266.36|17266.36|17259.91|17259.91|0
1643275230000|2022-01-27 09:20:30|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|0
1643275240000|2022-01-27 09:20:40|17276.25|17276.25|17279.35|17279.35|17279.35|17279.35|17276.25|17276.25|0
1643275250000|2022-01-27 09:20:50|17276.25|17276.25|17276.9|17276.9|17276.9|17276.9|17276.25|17276.25|0
1643275260000|2022-01-27 09:21:00|17279.99|17279.99|17282.56|17282.56|17284.48|17284.48|17279.99|17279.99|0
1643275270000|2022-01-27 09:21:10|17283.84|17283.84|17283.84|17283.84|17283.84|17283.84|17283.84|17283.84|0
1643275290000|2022-01-27 09:21:30|17280.75|17280.75|17280.75|17280.75|17280.75|17280.75|17280.75|17280.75|0
1643275300000|2022-01-27 09:21:40|17286.94|17286.94|17283.84|17283.84|17286.94|17286.94|17283.84|17283.84|0
1643275350000|2022-01-27 09:22:30|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|0
1643275360000|2022-01-27 09:22:40|17282.99|17282.99|17281.89|17281.89|17282.99|17282.99|17281.89|17281.89|0
1643275370000|2022-01-27 09:22:50|17278.79|17278.79|17270.05|17270.05|17278.79|17278.79|17270.05|17270.05|0
1643275380000|2022-01-27 09:23:00|17268.96|17268.96|17272.05|17272.05|17272.05|17272.05|17268.96|17268.96|0
1643275390000|2022-01-27 09:23:10|17270.95|17270.95|17268.41|17268.41|17270.95|17270.95|17267.86|17267.86|0
1643275400000|2022-01-27 09:23:20|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17264.21|17264.21|0
1643275410000|2022-01-27 09:23:30|17267.8|17267.8|17268.35|17268.35|17272.54|17272.54|17266.35|17266.35|0
1643275420000|2022-01-27 09:23:40|17269.81|17269.81|17272.91|17272.91|17272.91|17272.91|17269.81|17269.81|0
1643275440000|2022-01-27 09:24:00|17266.71|17266.71|17266.07|17266.07|17269.81|17269.81|17266.07|17266.07|0
1643275460000|2022-01-27 09:24:20|17269.17|17269.17|17269.62|17269.62|17270.27|17270.27|17269.17|17269.17|0
1643275500000|2022-01-27 09:25:00|17266.42|17266.42|17257.13|17257.13|17266.42|17266.42|17257.13|17257.13|0
1643275510000|2022-01-27 09:25:10|17273.21|17273.21|17269.47|17269.47|17273.21|17273.21|17266.38|17266.38|0
1643275520000|2022-01-27 09:25:20|17266.38|17266.38|17266.38|17266.38|17266.38|17266.38|17266.38|17266.38|0
1643275550000|2022-01-27 09:25:50|17269.47|17269.47|17269.47|17269.47|17269.47|17269.47|17269.47|17269.47|0
1643275560000|2022-01-27 09:26:00|17266.84|17266.84|17266.35|17266.35|17266.84|17266.84|17266.35|17266.35|0
1643275570000|2022-01-27 09:26:10|17267.81|17267.81|17274.45|17274.45|17274.45|17274.45|17267.81|17267.81|0
1643275580000|2022-01-27 09:26:20|17277.88|17277.88|17278.37|17278.37|17278.53|17278.53|17277.88|17277.88|0
1643275600000|2022-01-27 09:26:40|17277.09|17277.09|17279.35|17279.35|17279.35|17279.35|17277.09|17277.09|0
1643275610000|2022-01-27 09:26:50|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|0
1643275620000|2022-01-27 09:27:00|17273.15|17273.15|17270.06|17270.06|17273.15|17273.15|17263.86|17263.86|0
1643275640000|2022-01-27 09:27:20|17273.15|17273.15|17270.06|17270.06|17273.15|17273.15|17270.06|17270.06|0
1643275650000|2022-01-27 09:27:30|17273.15|17273.15|17271.69|17271.69|17273.15|17273.15|17271.69|17271.69|0
1643275670000|2022-01-27 09:27:50|17268.59|17268.59|17271.69|17271.69|17271.69|17271.69|17268.59|17268.59|0
1643275690000|2022-01-27 09:28:10|17274.79|17274.79|17274.79|17274.79|17274.79|17274.79|17274.79|17274.79|0
1643275710000|2022-01-27 09:28:30|17268.59|17268.59|17268.59|17268.59|17268.59|17268.59|17268.59|17268.59|0
1643275720000|2022-01-27 09:28:40|17271.69|17271.69|17271.69|17271.69|17274.79|17274.79|17271.69|17271.69|0
1643275740000|2022-01-27 09:29:00|17270.41|17270.41|17270.41|17270.41|17270.41|17270.41|17270.41|17270.41|0
1643275750000|2022-01-27 09:29:10|17267.31|17267.31|17264.21|17264.21|17267.31|17267.31|17264.21|17264.21|0
1643275760000|2022-01-27 09:29:20|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|0
1643275770000|2022-01-27 09:29:30|17264.21|17264.21|17264.21|17264.21|17264.21|17264.21|17264.21|17264.21|0
1643275790000|2022-01-27 09:29:50|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|0
1643275830000|2022-01-27 09:30:30|17266.82|17266.82|17266.91|17266.91|17273.01|17273.01|17266.82|17266.82|0
1643275840000|2022-01-27 09:30:40|17270|17270|17286.09|17286.09|17286.09|17286.09|17270|17270|0
1643275850000|2022-01-27 09:30:50|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|0
1643275870000|2022-01-27 09:31:10|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17279.9|17279.9|0
1643275880000|2022-01-27 09:31:20|17285.56|17285.56|17285.56|17285.56|17285.56|17285.56|17285.56|17285.56|0
1643275890000|2022-01-27 09:31:30|17288.66|17288.66|17282.06|17282.06|17288.66|17288.66|17282.06|17282.06|0
1643275900000|2022-01-27 09:31:40|17278.96|17278.96|17278.96|17278.96|17278.96|17278.96|17278.96|17278.96|0
1643275910000|2022-01-27 09:31:50|17275.87|17275.87|17272.28|17272.28|17275.87|17275.87|17272.28|17272.28|0
1643275920000|2022-01-27 09:32:00|17269.18|17269.18|17248.83|17248.83|17269.18|17269.18|17248.83|17248.83|0
1643275930000|2022-01-27 09:32:10|17250.48|17250.48|17253.57|17253.57|17253.57|17253.57|17250.48|17250.48|0
1643275940000|2022-01-27 09:32:20|17254.22|17254.22|17261.91|17261.91|17261.91|17261.91|17254.22|17254.22|0
1643275950000|2022-01-27 09:32:30|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|0
1643275970000|2022-01-27 09:32:50|17261.25|17261.25|17264.34|17264.34|17264.34|17264.34|17261.25|17261.25|0
1643275980000|2022-01-27 09:33:00|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|0
1643276000000|2022-01-27 09:33:20|17259.96|17259.96|17259.96|17259.96|17263.06|17263.06|17259.96|17259.96|0
1643276020000|2022-01-27 09:33:40|17260.72|17260.72|17262.68|17262.68|17263.81|17263.81|17259.59|17259.59|0
1643276030000|2022-01-27 09:33:50|17259.59|17259.59|17262.68|17262.68|17262.68|17262.68|17259.59|17259.59|0
1643276040000|2022-01-27 09:34:00|17259.59|17259.59|17262.68|17262.68|17262.68|17262.68|17259.59|17259.59|0
1643276060000|2022-01-27 09:34:20|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|0
1643276070000|2022-01-27 09:34:30|17262.68|17262.68|17262.68|17262.68|17262.68|17262.68|17262.68|17262.68|0
1643276080000|2022-01-27 09:34:40|17257.92|17257.92|17260.49|17260.49|17260.49|17260.49|17257.39|17257.39|0
1643276090000|2022-01-27 09:34:50|17261.04|17261.04|17261.04|17261.04|17261.04|17261.04|17257.94|17257.94|0
1643276110000|2022-01-27 09:35:10|17264.13|17264.13|17264.13|17264.13|17264.13|17264.13|17264.13|17264.13|0
1643276130000|2022-01-27 09:35:30|17270.33|17270.33|17270.88|17270.88|17273.97|17273.97|17267.78|17267.78|0
1643276150000|2022-01-27 09:35:50|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|0
1643276160000|2022-01-27 09:36:00|17273.13|17273.13|17273.13|17273.13|17273.13|17273.13|17273.13|17273.13|0
1643276180000|2022-01-27 09:36:20|17270.04|17270.04|17266.94|17266.94|17270.04|17270.04|17263.84|17263.84|0
1643276190000|2022-01-27 09:36:30|17263.84|17263.84|17263.84|17263.84|17263.84|17263.84|17263.84|17263.84|0
1643276200000|2022-01-27 09:36:40|17266.94|17266.94|17262.03|17262.03|17266.94|17266.94|17260.75|17260.75|0
1643276210000|2022-01-27 09:36:50|17258.93|17258.93|17245.94|17245.94|17258.93|17258.93|17245.94|17245.94|0
1643276220000|2022-01-27 09:37:00|17242.85|17242.85|17253.23|17253.23|17253.23|17253.23|17239.75|17239.75|0
1643276230000|2022-01-27 09:37:10|17255.16|17255.16|17258.26|17258.26|17258.26|17258.26|17255.16|17255.16|0
1643276240000|2022-01-27 09:37:20|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|0
1643276250000|2022-01-27 09:37:30|17260.8|17260.8|17269.92|17269.92|17270.09|17270.09|17260.8|17260.8|0
1643276270000|2022-01-27 09:37:50|17257.54|17257.54|17260.63|17260.63|17260.63|17260.63|17257.54|17257.54|0
1643276280000|2022-01-27 09:38:00|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|0
1643276300000|2022-01-27 09:38:20|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|0
1643276310000|2022-01-27 09:38:30|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|0
1643276350000|2022-01-27 09:39:10|17250.8|17250.8|17250.8|17250.8|17250.8|17250.8|17250.8|17250.8|0
1643276360000|2022-01-27 09:39:20|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|0
1643276370000|2022-01-27 09:39:30|17254.42|17254.42|17254.42|17254.42|17254.42|17254.42|17254.42|17254.42|0
1643276380000|2022-01-27 09:39:40|17253.87|17253.87|17253.48|17253.48|17253.87|17253.87|17252.35|17252.35|0
1643276390000|2022-01-27 09:39:50|17247.29|17247.29|17252.95|17252.95|17252.95|17252.95|17247.29|17247.29|0
1643276400000|2022-01-27 09:40:00|17251.3|17251.3|17251.3|17251.3|17251.3|17251.3|17251.3|17251.3|0
1643276410000|2022-01-27 09:40:10|17248.21|17248.21|17248.21|17248.21|17251.3|17251.3|17248.21|17248.21|0
1643276420000|2022-01-27 09:40:20|17251.3|17251.3|17251.3|17251.3|17251.85|17251.85|17251.3|17251.3|0
1643276430000|2022-01-27 09:40:30|17250.02|17250.02|17246.92|17246.92|17250.02|17250.02|17246.92|17246.92|0
1643276440000|2022-01-27 09:40:40|17247.47|17247.47|17248.02|17248.02|17248.02|17248.02|17247.47|17247.47|0
1643276470000|2022-01-27 09:41:10|17248.57|17248.57|17241.83|17241.83|17248.57|17248.57|17241.83|17241.83|0
1643276490000|2022-01-27 09:41:30|17240.54|17240.54|17244.81|17244.81|17244.81|17244.81|17238.62|17238.62|0
1643276520000|2022-01-27 09:42:00|17241.72|17241.72|17244.81|17244.81|17244.81|17244.81|17241.72|17241.72|0
1643276530000|2022-01-27 09:42:10|17243.17|17243.17|17250.48|17250.48|17250.48|17250.48|17243.17|17243.17|0
1643276540000|2022-01-27 09:42:20|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|17250.48|17250.48|0
1643276560000|2022-01-27 09:42:40|17250.48|17250.48|17253.57|17253.57|17253.57|17253.57|17250.48|17250.48|0
1643276570000|2022-01-27 09:42:50|17250.48|17250.48|17250.48|17250.48|17250.48|17250.48|17247.38|17247.38|0
1643276630000|2022-01-27 09:43:50|17247.38|17247.38|17247.38|17247.38|17247.38|17247.38|17247.38|17247.38|0
1643276640000|2022-01-27 09:44:00|17244.28|17244.28|17244.28|17244.28|17244.28|17244.28|17244.28|17244.28|0
1643276660000|2022-01-27 09:44:20|17246.85|17246.85|17246.85|17246.85|17246.85|17246.85|17246.85|17246.85|0
1643276700000|2022-01-27 09:45:00|17244.92|17244.92|17245.47|17245.47|17245.47|17245.47|17244.92|17244.92|0
1643276710000|2022-01-27 09:45:10|17243.97|17243.97|17243.21|17243.21|17244.34|17244.34|17243.21|17243.21|0
1643276720000|2022-01-27 09:45:20|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|0
1643276740000|2022-01-27 09:45:40|17246.8|17246.8|17249.9|17249.9|17249.9|17249.9|17246.8|17246.8|0
1643276750000|2022-01-27 09:45:50|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|0
1643276760000|2022-01-27 09:46:00|17251.63|17251.63|17259.47|17259.47|17259.47|17259.47|17251.63|17251.63|0
1643276770000|2022-01-27 09:46:10|17260.94|17260.94|17262.82|17262.82|17262.82|17262.82|17260.94|17260.94|0
1643276790000|2022-01-27 09:46:30|17266.58|17266.58|17268.09|17268.09|17268.09|17268.09|17266.58|17266.58|0
1643276820000|2022-01-27 09:47:00|17266.8|17266.8|17265.34|17265.34|17266.8|17266.8|17265.34|17265.34|0
1643276830000|2022-01-27 09:47:10|17263.46|17263.46|17262.71|17262.71|17266.55|17266.55|17262.33|17262.33|0
1643276840000|2022-01-27 09:47:20|17265.8|17265.8|17268.9|17268.9|17268.9|17268.9|17265.8|17265.8|0
1643276900000|2022-01-27 09:48:20|17270|17270|17270|17270|17270|17270|17270|17270|0
1643276930000|2022-01-27 09:48:50|17271.92|17271.92|17268.71|17268.71|17271.92|17271.92|17268.71|17268.71|0
1643276950000|2022-01-27 09:49:10|17264.95|17264.95|17264.95|17264.95|17264.95|17264.95|17264.95|17264.95|0
1643276960000|2022-01-27 09:49:20|17261.85|17261.85|17261.85|17261.85|17261.85|17261.85|17261.85|17261.85|0
1643276970000|2022-01-27 09:49:30|17261.21|17261.21|17259.29|17259.29|17261.21|17261.21|17259.29|17259.29|0
1643276990000|2022-01-27 09:49:50|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|0
1643277000000|2022-01-27 09:50:00|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|0
1643277010000|2022-01-27 09:50:10|17262.38|17262.38|17258.64|17258.64|17262.38|17262.38|17258.64|17258.64|0
1643277020000|2022-01-27 09:50:20|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|0
1643277030000|2022-01-27 09:50:30|17255.7|17255.7|17254.06|17254.06|17255.7|17255.7|17250.96|17250.96|0
1643277040000|2022-01-27 09:50:40|17252.13|17252.13|17265.01|17265.01|17265.01|17265.01|17251.49|17251.49|0
1643277050000|2022-01-27 09:50:50|17264.52|17264.52|17263.54|17263.54|17264.52|17264.52|17263.54|17263.54|0
1643277060000|2022-01-27 09:51:00|17266.64|17266.64|17266.64|17266.64|17266.64|17266.64|17266.64|17266.64|0
1643277070000|2022-01-27 09:51:10|17269.74|17269.74|17269.74|17269.74|17269.74|17269.74|17269.74|17269.74|0
1643277110000|2022-01-27 09:51:50|17272.95|17272.95|17273.59|17273.59|17273.59|17273.59|17272.95|17272.95|0
1643277140000|2022-01-27 09:52:20|17272.3|17272.3|17273.77|17273.77|17273.77|17273.77|17272.3|17272.3|0
1643277150000|2022-01-27 09:52:30|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|0
1643277180000|2022-01-27 09:53:00|17289.25|17289.25|17289.25|17289.25|17289.25|17289.25|17289.25|17289.25|0
1643277220000|2022-01-27 09:53:40|17289.74|17289.74|17292.84|17292.84|17299.03|17299.03|17289.74|17289.74|0
1643277230000|2022-01-27 09:53:50|17294.48|17294.48|17294.48|17294.48|17300.67|17300.67|17294.48|17294.48|0
1643277250000|2022-01-27 09:54:10|17300.67|17300.67|17305.01|17305.01|17305.01|17305.01|17300.67|17300.67|0
1643277260000|2022-01-27 09:54:20|17305.56|17305.56|17300.27|17300.27|17305.56|17305.56|17300.27|17300.27|0
1643277270000|2022-01-27 09:54:30|17294.08|17294.08|17294.08|17294.08|17294.08|17294.08|17294.08|17294.08|0
1643277280000|2022-01-27 09:54:40|17294.62|17294.62|17294.62|17294.62|17294.62|17294.62|17294.62|17294.62|0
1643277290000|2022-01-27 09:54:50|17303.91|17303.91|17305.84|17305.84|17305.84|17305.84|17303.91|17303.91|0
1643277320000|2022-01-27 09:55:20|17307.12|17307.12|17307.12|17307.12|17307.12|17307.12|17307.12|17307.12|0
1643277330000|2022-01-27 09:55:30|17307.76|17307.76|17309.05|17309.05|17309.05|17309.05|17307.76|17307.76|0
1643277370000|2022-01-27 09:56:10|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|0
1643277380000|2022-01-27 09:56:20|17289.87|17289.87|17292.96|17292.96|17292.96|17292.96|17289.87|17289.87|0
1643277390000|2022-01-27 09:56:30|17294.25|17294.25|17294.25|17294.25|17294.25|17294.25|17294.25|17294.25|0
1643277410000|2022-01-27 09:56:50|17291.15|17291.15|17291.15|17291.15|17291.15|17291.15|17291.15|17291.15|0
1643277420000|2022-01-27 09:57:00|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|0
1643277450000|2022-01-27 09:57:30|17287.47|17287.47|17287.47|17287.47|17287.47|17287.47|17287.47|17287.47|0
1643277460000|2022-01-27 09:57:40|17285.59|17285.59|17285.59|17285.59|17285.59|17285.59|17285.59|17285.59|0
1643277470000|2022-01-27 09:57:50|17287.09|17287.09|17287.09|17287.09|17287.09|17287.09|17287.09|17287.09|0
1643277480000|2022-01-27 09:58:00|17284|17284|17284|17284|17284|17284|17284|17284|0
1643277510000|2022-01-27 09:58:30|17267.91|17267.91|17267.91|17267.91|17267.91|17267.91|17267.91|17267.91|0
1643277520000|2022-01-27 09:58:40|17266.63|17266.63|17266.63|17266.63|17266.63|17266.63|17266.63|17266.63|0
1643277550000|2022-01-27 09:59:10|17275.92|17275.92|17285.32|17285.32|17285.32|17285.32|17272.82|17272.82|0
1643277560000|2022-01-27 09:59:20|17276.03|17276.03|17276.03|17276.03|17276.03|17276.03|17276.03|17276.03|0
1643277570000|2022-01-27 09:59:30|17277.13|17277.13|17278.22|17278.22|17278.22|17278.22|17277.13|17277.13|0
1643277580000|2022-01-27 09:59:40|17275.13|17275.13|17273.29|17273.29|17275.13|17275.13|17273.29|17273.29|0
1643277590000|2022-01-27 09:59:50|17279.49|17279.49|17276.17|17276.17|17279.49|17279.49|17273.04|17273.04|0
1643277600000|2022-01-27 10:00:00|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|0
1643277620000|2022-01-27 10:00:20|17269.98|17269.98|17269.98|17269.98|17269.98|17269.98|17269.98|17269.98|0
1643277660000|2022-01-27 10:01:00|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|0
1643277670000|2022-01-27 10:01:10|17270.07|17270.07|17270.56|17270.56|17270.56|17270.56|17270.07|17270.07|0
1643277690000|2022-01-27 10:01:30|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|0
1643277710000|2022-01-27 10:01:50|17271.75|17271.75|17271.75|17271.75|17271.75|17271.75|17271.75|17271.75|0
1643277720000|2022-01-27 10:02:00|17265.56|17265.56|17265.56|17265.56|17265.56|17265.56|17265.56|17265.56|0
1643277730000|2022-01-27 10:02:10|17263.63|17263.63|17262.66|17262.66|17263.63|17263.63|17262.66|17262.66|0
1643277800000|2022-01-27 10:03:20|17263.94|17263.94|17263.94|17263.94|17263.94|17263.94|17263.94|17263.94|0
1643277840000|2022-01-27 10:04:00|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|0
1643277900000|2022-01-27 10:05:00|17265.47|17265.47|17266.66|17266.66|17266.66|17266.66|17265.47|17265.47|0
1643277910000|2022-01-27 10:05:10|17260.46|17260.46|17259.91|17259.91|17263.56|17263.56|17259.91|17259.91|0
1643277920000|2022-01-27 10:05:20|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|0
1643277930000|2022-01-27 10:05:30|17259.91|17259.91|17259.91|17259.91|17259.91|17259.91|17259.91|17259.91|0
1643277940000|2022-01-27 10:05:40|17263.01|17263.01|17263.01|17263.01|17263.01|17263.01|17263.01|17263.01|0
1643277950000|2022-01-27 10:05:50|17259.91|17259.91|17258.63|17258.63|17259.91|17259.91|17258.63|17258.63|0
1643277960000|2022-01-27 10:06:00|17261.73|17261.73|17265.58|17265.58|17265.58|17265.58|17261.73|17261.73|0
1643277970000|2022-01-27 10:06:10|17262.48|17262.48|17262.48|17262.48|17262.48|17262.48|17262.48|17262.48|0
1643278000000|2022-01-27 10:06:40|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|0
1643278010000|2022-01-27 10:06:50|17280.49|17280.49|17284.23|17284.23|17284.23|17284.23|17280.49|17280.49|0
1643278080000|2022-01-27 10:08:00|17280.38|17280.38|17280.38|17280.38|17280.38|17280.38|17280.38|17280.38|0
1643278090000|2022-01-27 10:08:10|17277.28|17277.28|17277.28|17277.28|17277.28|17277.28|17277.28|17277.28|0
1643278110000|2022-01-27 10:08:30|17281.13|17281.13|17284.87|17284.87|17284.87|17284.87|17281.13|17281.13|0
1643278160000|2022-01-27 10:09:20|17281.77|17281.77|17281.77|17281.77|17281.77|17281.77|17281.77|17281.77|0
1643278180000|2022-01-27 10:09:40|17282.32|17282.32|17285.42|17285.42|17285.42|17285.42|17282.32|17282.32|0
1643278190000|2022-01-27 10:09:50|17285.97|17285.97|17282.87|17282.87|17285.97|17285.97|17282.87|17282.87|0
1643278200000|2022-01-27 10:10:00|17285.44|17285.44|17292.12|17292.12|17292.12|17292.12|17285.44|17285.44|0
1643278220000|2022-01-27 10:10:20|17293.4|17293.4|17295.33|17295.33|17295.33|17295.33|17293.4|17293.4|0
1643278230000|2022-01-27 10:10:30|17293.68|17293.68|17294.23|17294.23|17294.23|17294.23|17293.68|17293.68|0
1643278250000|2022-01-27 10:10:50|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|0
1643278270000|2022-01-27 10:11:10|17286.11|17286.11|17291.78|17291.78|17291.78|17291.78|17286.11|17286.11|0
1643278280000|2022-01-27 10:11:20|17292.42|17292.42|17293.06|17293.06|17293.06|17293.06|17292.42|17292.42|0
1643278290000|2022-01-27 10:11:30|17289.96|17289.96|17289.96|17289.96|17289.96|17289.96|17289.96|17289.96|0
1643278300000|2022-01-27 10:11:40|17290.6|17290.6|17297.66|17297.66|17297.66|17297.66|17290.6|17290.6|0
1643278310000|2022-01-27 10:11:50|17297.29|17297.29|17297.29|17297.29|17297.29|17297.29|17297.29|17297.29|0
1643278320000|2022-01-27 10:12:00|17297.93|17297.93|17299.21|17299.21|17301.14|17301.14|17296.64|17296.64|0
1643278330000|2022-01-27 10:12:10|17296.11|17296.11|17299.21|17299.21|17299.21|17299.21|17296.11|17296.11|0
1643278340000|2022-01-27 10:12:20|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|0
1643278350000|2022-01-27 10:12:30|17297.93|17297.93|17291.62|17291.62|17297.93|17297.93|17291.62|17291.62|0
1643278360000|2022-01-27 10:12:40|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|0
1643278380000|2022-01-27 10:13:00|17284.79|17284.79|17280.94|17280.94|17284.79|17284.79|17280.94|17280.94|0
1643278390000|2022-01-27 10:13:10|17282.22|17282.22|17276.67|17276.67|17282.22|17282.22|17276.03|17276.03|0
1643278420000|2022-01-27 10:13:40|17273.46|17273.46|17274.9|17274.9|17275.39|17275.39|17273.46|17273.46|0
1643278430000|2022-01-27 10:13:50|17273.61|17273.61|17273.61|17273.61|17273.61|17273.61|17273.61|17273.61|0
1643278440000|2022-01-27 10:14:00|17276.71|17276.71|17278.64|17278.64|17278.64|17278.64|17276.71|17276.71|0
1643278450000|2022-01-27 10:14:10|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|0
1643278460000|2022-01-27 10:14:20|17277.19|17277.19|17276.64|17276.64|17277.19|17277.19|17276.64|17276.64|0
1643278510000|2022-01-27 10:15:10|17267.88|17267.88|17274.07|17274.07|17274.07|17274.07|17267.88|17267.88|0
1643278520000|2022-01-27 10:15:20|17267.88|17267.88|17267.88|17267.88|17267.88|17267.88|17267.88|17267.88|0
1643278540000|2022-01-27 10:15:40|17270.97|17270.97|17260.82|17260.82|17270.97|17270.97|17260.82|17260.82|0
1643278550000|2022-01-27 10:15:50|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|17260.82|17260.82|0
1643278570000|2022-01-27 10:16:10|17263.27|17263.27|17262.63|17262.63|17263.27|17263.27|17262.63|17262.63|0
1643278580000|2022-01-27 10:16:20|17261.35|17261.35|17261.39|17261.39|17261.39|17261.39|17256.41|17256.41|0
1643278590000|2022-01-27 10:16:30|17258.29|17258.29|17255.95|17255.95|17259.05|17259.05|17255.95|17255.95|0
1643278630000|2022-01-27 10:17:10|17239.87|17239.87|17249.98|17249.98|17250.62|17250.62|17239.87|17239.87|0
1643278640000|2022-01-27 10:17:20|17246.88|17246.88|17246.88|17246.88|17246.88|17246.88|17246.88|17246.88|0
1643278670000|2022-01-27 10:17:50|17248.81|17248.81|17248.81|17248.81|17248.81|17248.81|17248.81|17248.81|0
1643278680000|2022-01-27 10:18:00|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|0
1643278710000|2022-01-27 10:18:30|17249.9|17249.9|17249.9|17249.9|17249.9|17249.9|17249.9|17249.9|0
1643278720000|2022-01-27 10:18:40|17253|17253|17253|17253|17253|17253|17253|17253|0
1643278730000|2022-01-27 10:18:50|17253.49|17253.49|17253.49|17253.49|17253.49|17253.49|17253.49|17253.49|0
1643278740000|2022-01-27 10:19:00|17255.13|17255.13|17255.13|17255.13|17255.13|17255.13|17255.13|17255.13|0
1643278750000|2022-01-27 10:19:10|17252.04|17252.04|17252.04|17252.04|17258.23|17258.23|17252.04|17252.04|0
1643278760000|2022-01-27 10:19:20|17248.94|17248.94|17248.94|17248.94|17248.94|17248.94|17245.84|17245.84|0
1643278770000|2022-01-27 10:19:30|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|0
1643278780000|2022-01-27 10:19:40|17243.21|17243.21|17243.21|17243.21|17243.21|17243.21|17243.21|17243.21|0
1643278790000|2022-01-27 10:19:50|17245.13|17245.13|17245.13|17245.13|17245.13|17245.13|17245.13|17245.13|0
1643278810000|2022-01-27 10:20:10|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|0
1643278820000|2022-01-27 10:20:20|17245.13|17245.13|17245.13|17245.13|17245.13|17245.13|17245.13|17245.13|0
1643278830000|2022-01-27 10:20:30|17242.04|17242.04|17242.04|17242.04|17242.04|17242.04|17242.04|17242.04|0
1643278840000|2022-01-27 10:20:40|17241.06|17241.06|17241.06|17241.06|17241.06|17241.06|17241.06|17241.06|0
1643278860000|2022-01-27 10:21:00|17242.57|17242.57|17242.57|17242.57|17242.57|17242.57|17242.57|17242.57|0
1643278870000|2022-01-27 10:21:10|17239.47|17239.47|17240.75|17240.75|17240.75|17240.75|17239.47|17239.47|0
1643278880000|2022-01-27 10:21:20|17237.66|17237.66|17237.66|17237.66|17237.66|17237.66|17234.56|17234.56|0
1643278890000|2022-01-27 10:21:30|17235.73|17235.73|17238.83|17238.83|17238.83|17238.83|17235.73|17235.73|0
1643278900000|2022-01-27 10:21:40|17235.73|17235.73|17235.73|17235.73|17235.73|17235.73|17235.73|17235.73|0
1643278920000|2022-01-27 10:22:00|17238.83|17238.83|17243.77|17243.77|17243.77|17243.77|17238.83|17238.83|0
1643278930000|2022-01-27 10:22:10|17243.29|17243.29|17243.29|17243.29|17243.29|17243.29|17243.29|17243.29|0
1643278950000|2022-01-27 10:22:30|17252.58|17252.58|17246.38|17246.38|17252.58|17252.58|17246.38|17246.38|0
1643278970000|2022-01-27 10:22:50|17249.48|17249.48|17255.5|17255.5|17255.5|17255.5|17249.48|17249.48|0
1643278980000|2022-01-27 10:23:00|17256.63|17256.63|17256.63|17256.63|17256.63|17256.63|17256.63|17256.63|0
1643278990000|2022-01-27 10:23:10|17259.73|17259.73|17260.11|17260.11|17260.11|17260.11|17259.73|17259.73|0
1643279000000|2022-01-27 10:23:20|17260.65|17260.65|17261.2|17261.2|17270.49|17270.49|17258.11|17258.11|0
1643279010000|2022-01-27 10:23:30|17258.11|17258.11|17261.2|17261.2|17261.2|17261.2|17255.01|17255.01|0
1643279020000|2022-01-27 10:23:40|17261.85|17261.85|17261.2|17261.2|17261.85|17261.85|17258.11|17258.11|0
1643279030000|2022-01-27 10:23:50|17258.11|17258.11|17258.11|17258.11|17258.11|17258.11|17258.11|17258.11|0
1643279050000|2022-01-27 10:24:10|17259.08|17259.08|17257.62|17257.62|17259.08|17259.08|17257.62|17257.62|0
1643279060000|2022-01-27 10:24:20|17254.52|17254.52|17247.05|17247.05|17257.62|17257.62|17247.05|17247.05|0
1643279070000|2022-01-27 10:24:30|17247.53|17247.53|17244.44|17244.44|17247.53|17247.53|17244.44|17244.44|0
1643279080000|2022-01-27 10:24:40|17245.72|17245.72|17251.38|17251.38|17251.38|17251.38|17245.72|17245.72|0
1643279090000|2022-01-27 10:24:50|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|0
1643279100000|2022-01-27 10:25:00|17268.57|17268.57|17268.57|17268.57|17268.57|17268.57|17268.57|17268.57|0
1643279110000|2022-01-27 10:25:10|17266.61|17266.61|17263.03|17263.03|17266.61|17266.61|17263.03|17263.03|0
1643279120000|2022-01-27 10:25:20|17256.84|17256.84|17256.84|17256.84|17256.84|17256.84|17256.84|17256.84|0
1643279130000|2022-01-27 10:25:30|17259.93|17259.93|17253.35|17253.35|17259.93|17259.93|17253.35|17253.35|0
1643279170000|2022-01-27 10:26:10|17256.45|17256.45|17256.45|17256.45|17256.45|17256.45|17256.45|17256.45|0
1643279190000|2022-01-27 10:26:30|17259.55|17259.55|17260.19|17260.19|17260.19|17260.19|17259.55|17259.55|0
1643279200000|2022-01-27 10:26:40|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|0
1643279210000|2022-01-27 10:26:50|17263.83|17263.83|17257.64|17257.64|17263.83|17263.83|17257.64|17257.64|0
1643279220000|2022-01-27 10:27:00|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|0
1643279240000|2022-01-27 10:27:20|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|0
1643279250000|2022-01-27 10:27:30|17264.93|17264.93|17264.93|17264.93|17264.93|17264.93|17264.93|17264.93|0
1643279260000|2022-01-27 10:27:40|17268.03|17268.03|17264.93|17264.93|17268.03|17268.03|17264.93|17264.93|0
1643279270000|2022-01-27 10:27:50|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|0
1643279290000|2022-01-27 10:28:10|17263.12|17263.12|17266.21|17266.21|17266.21|17266.21|17260.02|17260.02|0
1643279300000|2022-01-27 10:28:20|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|0
1643279330000|2022-01-27 10:28:50|17265.56|17265.56|17265.56|17265.56|17265.56|17265.56|17265.56|17265.56|0
1643279340000|2022-01-27 10:29:00|17266.04|17266.04|17266.04|17266.04|17266.04|17266.04|17266.04|17266.04|0
1643279350000|2022-01-27 10:29:10|17267.02|17267.02|17267.51|17267.51|17267.51|17267.51|17267.02|17267.02|0
1643279360000|2022-01-27 10:29:20|17264.41|17264.41|17267.51|17267.51|17267.51|17267.51|17264.41|17264.41|0
1643279370000|2022-01-27 10:29:30|17266.41|17266.41|17264.7|17264.7|17266.41|17266.41|17264.22|17264.22|0
1643279380000|2022-01-27 10:29:40|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|0
1643279390000|2022-01-27 10:29:50|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|0
1643279400000|2022-01-27 10:30:00|17259.35|17259.35|17256.25|17256.25|17259.35|17259.35|17253.16|17253.16|0
1643279410000|2022-01-27 10:30:10|17253.16|17253.16|17259.35|17259.35|17259.35|17259.35|17253.16|17253.16|0
1643279420000|2022-01-27 10:30:20|17256.25|17256.25|17254.97|17254.97|17258.07|17258.07|17254.97|17254.97|0
1643279430000|2022-01-27 10:30:30|17254.48|17254.48|17257.58|17257.58|17257.58|17257.58|17254.48|17254.48|0
1643279440000|2022-01-27 10:30:40|17254.48|17254.48|17254.48|17254.48|17257.58|17257.58|17254.48|17254.48|0
1643279450000|2022-01-27 10:30:50|17251.38|17251.38|17254.48|17254.48|17254.48|17254.48|17251.38|17251.38|0
1643279460000|2022-01-27 10:31:00|17251.38|17251.38|17255.76|17255.76|17255.76|17255.76|17251.38|17251.38|0
1643279470000|2022-01-27 10:31:10|17257.05|17257.05|17257.05|17257.05|17257.05|17257.05|17257.05|17257.05|0
1643279490000|2022-01-27 10:31:30|17255.75|17255.75|17255.37|17255.37|17255.75|17255.75|17255.37|17255.37|0
1643279500000|2022-01-27 10:31:40|17252.27|17252.27|17252.8|17252.8|17255.37|17255.37|17252.27|17252.27|0
1643279510000|2022-01-27 10:31:50|17249.71|17249.71|17249.71|17249.71|17252.8|17252.8|17249.71|17249.71|0
1643279530000|2022-01-27 10:32:10|17252.8|17252.8|17249.71|17249.71|17252.8|17252.8|17249.71|17249.71|0
1643279540000|2022-01-27 10:32:20|17252.8|17252.8|17249.71|17249.71|17252.8|17252.8|17249.71|17249.71|0
1643279550000|2022-01-27 10:32:30|17252.8|17252.8|17249.71|17249.71|17252.8|17252.8|17249.71|17249.71|0
1643279570000|2022-01-27 10:32:50|17252.8|17252.8|17253.44|17253.44|17253.44|17253.44|17252.8|17252.8|0
1643279590000|2022-01-27 10:33:10|17253.93|17253.93|17247.74|17247.74|17253.93|17253.93|17247.74|17247.74|0
1643279610000|2022-01-27 10:33:30|17245.81|17245.81|17245.81|17245.81|17245.81|17245.81|17245.81|17245.81|0
1643279630000|2022-01-27 10:33:50|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|0
1643279660000|2022-01-27 10:34:20|17249.29|17249.29|17249.29|17249.29|17249.29|17249.29|17249.29|17249.29|0
1643279680000|2022-01-27 10:34:40|17249.84|17249.84|17249.84|17249.84|17249.84|17249.84|17249.84|17249.84|0
1643279700000|2022-01-27 10:35:00|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|0
1643279710000|2022-01-27 10:35:10|17246.1|17246.1|17249.19|17249.19|17249.19|17249.19|17246.1|17246.1|0
1643279720000|2022-01-27 10:35:20|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|0
1643279730000|2022-01-27 10:35:30|17252.4|17252.4|17250.94|17250.94|17252.4|17252.4|17250.94|17250.94|0
1643279760000|2022-01-27 10:36:00|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|0
1643279770000|2022-01-27 10:36:10|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|0
1643279780000|2022-01-27 10:36:20|17252.86|17252.86|17255.96|17255.96|17255.96|17255.96|17252.86|17252.86|0
1643279790000|2022-01-27 10:36:30|17252.86|17252.86|17252.86|17252.86|17252.86|17252.86|17252.86|17252.86|0
1643279810000|2022-01-27 10:36:50|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|0
1643279830000|2022-01-27 10:37:10|17257.24|17257.24|17255.29|17255.29|17257.24|17257.24|17255.29|17255.29|0
1643279850000|2022-01-27 10:37:30|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|0
1643279860000|2022-01-27 10:37:40|17252.74|17252.74|17250.18|17250.18|17252.74|17252.74|17246.44|17246.44|0
1643279870000|2022-01-27 10:37:50|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|0
1643279880000|2022-01-27 10:38:00|17250.73|17250.73|17248.16|17248.16|17250.73|17250.73|17248.16|17248.16|0
1643279890000|2022-01-27 10:38:10|17249.14|17249.14|17249.14|17249.14|17249.14|17249.14|17249.14|17249.14|0
1643279940000|2022-01-27 10:39:00|17250.23|17250.23|17252.97|17252.97|17252.97|17252.97|17250.23|17250.23|0
1643279950000|2022-01-27 10:39:10|17251.05|17251.05|17247.2|17247.2|17251.05|17251.05|17247.2|17247.2|0
1643279960000|2022-01-27 10:39:20|17247.75|17247.75|17238.46|17238.46|17247.75|17247.75|17235.36|17235.36|0
1643279970000|2022-01-27 10:39:30|17235.36|17235.36|17223.33|17223.33|17235.36|17235.36|17223.33|17223.33|0
1643279990000|2022-01-27 10:39:50|17226.42|17226.42|17220.52|17220.52|17226.42|17226.42|17220.52|17220.52|0
1643280000000|2022-01-27 10:40:00|17223.62|17223.62|17224.9|17224.9|17224.9|17224.9|17223.62|17223.62|0
1643280010000|2022-01-27 10:40:10|17228|17228|17231.09|17231.09|17231.09|17231.09|17228|17228|0
1643280020000|2022-01-27 10:40:20|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|0
1643280030000|2022-01-27 10:40:30|17227.02|17227.02|17223.92|17223.92|17227.02|17227.02|17220.83|17220.83|0
1643280050000|2022-01-27 10:40:50|17220.83|17220.83|17223.1|17223.1|17223.1|17223.1|17218.72|17218.72|0
1643280080000|2022-01-27 10:41:20|17213.81|17213.81|17213.81|17213.81|17213.81|17213.81|17213.81|17213.81|0
1643280110000|2022-01-27 10:41:50|17181.64|17181.64|17179.45|17179.45|17181.64|17181.64|17179.45|17179.45|0
1643280120000|2022-01-27 10:42:00|17182.01|17182.01|17181.37|17181.37|17182.01|17182.01|17181.37|17181.37|0
1643280150000|2022-01-27 10:42:30|17179.73|17179.73|17181.37|17181.37|17181.37|17181.37|17179.73|17179.73|0
1643280160000|2022-01-27 10:42:40|17184.58|17184.58|17184.58|17184.58|17184.58|17184.58|17184.58|17184.58|0
1643280200000|2022-01-27 10:43:20|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|0
1643280210000|2022-01-27 10:43:30|17180.5|17180.5|17180.99|17180.99|17180.99|17180.99|17180.5|17180.5|0
1643280220000|2022-01-27 10:43:40|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|0
1643280230000|2022-01-27 10:43:50|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|0
1643280240000|2022-01-27 10:44:00|17170.49|17170.49|17167.4|17167.4|17170.49|17170.49|17167.4|17167.4|0
1643280250000|2022-01-27 10:44:10|17164.3|17164.3|17167.4|17167.4|17167.4|17167.4|17164.3|17164.3|0
1643280260000|2022-01-27 10:44:20|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|0
1643280270000|2022-01-27 10:44:30|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|0
1643280280000|2022-01-27 10:44:40|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|0
1643280290000|2022-01-27 10:44:50|17164.98|17164.98|17161.89|17161.89|17164.98|17164.98|17161.89|17161.89|0
1643280300000|2022-01-27 10:45:00|17164.98|17164.98|17164.98|17164.98|17164.98|17164.98|17164.98|17164.98|0
1643280310000|2022-01-27 10:45:10|17168.83|17168.83|17168.83|17168.83|17168.83|17168.83|17168.83|17168.83|0
1643280320000|2022-01-27 10:45:20|17171.09|17171.09|17171.47|17171.47|17171.47|17171.47|17171.09|17171.09|0
1643280330000|2022-01-27 10:45:30|17168.37|17168.37|17171.47|17171.47|17171.47|17171.47|17168.37|17168.37|0
1643280340000|2022-01-27 10:45:40|17172.75|17172.75|17170.83|17170.83|17172.75|17172.75|17170.83|17170.83|0
1643280350000|2022-01-27 10:45:50|17164.63|17164.63|17167.73|17167.73|17167.73|17167.73|17164.63|17164.63|0
1643280360000|2022-01-27 10:46:00|17165.85|17165.85|17162.75|17162.75|17165.85|17165.85|17162.75|17162.75|0
1643280370000|2022-01-27 10:46:10|17168.95|17168.95|17168.95|17168.95|17168.95|17168.95|17168.95|17168.95|0
1643280380000|2022-01-27 10:46:20|17165.85|17165.85|17165.85|17165.85|17165.85|17165.85|17165.85|17165.85|0
1643280390000|2022-01-27 10:46:30|17162.75|17162.75|17164.04|17164.04|17164.04|17164.04|17162.26|17162.26|0
1643280400000|2022-01-27 10:46:40|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|0
1643280410000|2022-01-27 10:46:50|17169.06|17169.06|17163.92|17163.92|17169.06|17169.06|17160.83|17160.83|0
1643280420000|2022-01-27 10:47:00|17162.64|17162.64|17162.15|17162.15|17162.64|17162.64|17162.15|17162.15|0
1643280430000|2022-01-27 10:47:10|17159.06|17159.06|17159.6|17159.6|17159.6|17159.6|17159.06|17159.06|0
1643280440000|2022-01-27 10:47:20|17162.7|17162.7|17159.6|17159.6|17162.7|17162.7|17159.6|17159.6|0
1643280450000|2022-01-27 10:47:30|17162.7|17162.7|17158.32|17158.32|17162.7|17162.7|17158.32|17158.32|0
1643280460000|2022-01-27 10:47:40|17161.42|17161.42|17162.06|17162.06|17162.06|17162.06|17161.42|17161.42|0
1643280470000|2022-01-27 10:47:50|17158.96|17158.96|17152.77|17152.77|17158.96|17158.96|17152.77|17152.77|0
1643280480000|2022-01-27 10:48:00|17155.87|17155.87|17155.87|17155.87|17155.87|17155.87|17155.87|17155.87|0
1643280490000|2022-01-27 10:48:10|17154.77|17154.77|17154.77|17154.77|17154.77|17154.77|17154.77|17154.77|0
1643280500000|2022-01-27 10:48:20|17151.38|17151.38|17150.54|17150.54|17153.64|17153.64|17150.54|17150.54|0
1643280510000|2022-01-27 10:48:30|17151.03|17151.03|17154.13|17154.13|17154.13|17154.13|17151.03|17151.03|0
1643280520000|2022-01-27 10:48:40|17151.03|17151.03|17154.13|17154.13|17154.13|17154.13|17151.03|17151.03|0
1643280530000|2022-01-27 10:48:50|17138.04|17138.04|17131.85|17131.85|17138.04|17138.04|17131.85|17131.85|0
1643280560000|2022-01-27 10:49:20|17134.95|17134.95|17134.95|17134.95|17134.95|17134.95|17134.95|17134.95|0
1643280570000|2022-01-27 10:49:30|17138.04|17138.04|17128.75|17128.75|17138.04|17138.04|17128.75|17128.75|0
1643280580000|2022-01-27 10:49:40|17125.54|17125.54|17120.5|17120.5|17128.64|17128.64|17120.5|17120.5|0
1643280590000|2022-01-27 10:49:50|17119.95|17119.95|17120.06|17120.06|17120.06|17120.06|17116.85|17116.85|0
1643280600000|2022-01-27 10:50:00|17121.34|17121.34|17121.98|17121.98|17121.98|17121.98|17121.34|17121.34|0
1643280610000|2022-01-27 10:50:10|17122.63|17122.63|17119.53|17119.53|17122.63|17122.63|17119.53|17119.53|0
1643280620000|2022-01-27 10:50:20|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|0
1643280630000|2022-01-27 10:50:30|17117.94|17117.94|17121.04|17121.04|17121.04|17121.04|17117.94|17117.94|0
1643280640000|2022-01-27 10:50:40|17117.65|17117.65|17114.56|17114.56|17117.65|17117.65|17114.56|17114.56|0
1643280650000|2022-01-27 10:50:50|17114.01|17114.01|17113.52|17113.52|17117.11|17117.11|17110.42|17110.42|0
1643280660000|2022-01-27 10:51:00|17116.62|17116.62|17116.62|17116.62|17116.62|17116.62|17116.62|17116.62|0
1643280670000|2022-01-27 10:51:10|17119.71|17119.71|17106.73|17106.73|17122.81|17122.81|17106.73|17106.73|0
1643280690000|2022-01-27 10:51:30|17091.24|17091.24|17094.98|17094.98|17097.44|17097.44|17091.24|17091.24|0
1643280700000|2022-01-27 10:51:40|17098.08|17098.08|17098.08|17098.08|17098.08|17098.08|17098.08|17098.08|0
1643280720000|2022-01-27 10:52:00|17101.55|17101.55|17108.84|17108.84|17108.84|17108.84|17100.08|17100.08|0
1643280740000|2022-01-27 10:52:20|17108.35|17108.35|17107.86|17107.86|17108.35|17108.35|17107.86|17107.86|0
1643280750000|2022-01-27 10:52:30|17101.67|17101.67|17099.9|17099.9|17101.67|17101.67|17099.9|17099.9|0
1643280760000|2022-01-27 10:52:40|17093.7|17093.7|17090.61|17090.61|17093.7|17093.7|17090.61|17090.61|0
1643280770000|2022-01-27 10:52:50|17089.97|17089.97|17087.18|17087.18|17091.25|17091.25|17087.18|17087.18|0
1643280780000|2022-01-27 10:53:00|17085.25|17085.25|17093.37|17093.37|17093.37|17093.37|17085.25|17085.25|0
1643280820000|2022-01-27 10:53:40|17092.73|17092.73|17092.73|17092.73|17092.73|17092.73|17092.73|17092.73|0
1643280830000|2022-01-27 10:53:50|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|0
1643280840000|2022-01-27 10:54:00|17096.64|17096.64|17096.64|17096.64|17096.64|17096.64|17096.64|17096.64|0
1643280850000|2022-01-27 10:54:10|17097.29|17097.29|17097.29|17097.29|17097.29|17097.29|17097.29|17097.29|0
1643280860000|2022-01-27 10:54:20|17094.19|17094.19|17091.09|17091.09|17094.19|17094.19|17091.09|17091.09|0
1643280870000|2022-01-27 10:54:30|17089.96|17089.96|17084.3|17084.3|17089.96|17089.96|17084.3|17084.3|0
1643280890000|2022-01-27 10:54:50|17087.4|17087.4|17090.49|17090.49|17090.49|17090.49|17087.4|17087.4|0
1643280900000|2022-01-27 10:55:00|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|0
1643280910000|2022-01-27 10:55:10|17090.49|17090.49|17090.49|17090.49|17090.49|17090.49|17090.49|17090.49|0
1643280920000|2022-01-27 10:55:20|17087.4|17087.4|17088.96|17088.96|17088.96|17088.96|17085.75|17085.75|0
1643280930000|2022-01-27 10:55:30|17092.06|17092.06|17092.06|17092.06|17092.06|17092.06|17092.06|17092.06|0
1643280940000|2022-01-27 10:55:40|17095.15|17095.15|17095.15|17095.15|17095.15|17095.15|17095.15|17095.15|0
1643280950000|2022-01-27 10:55:50|17092.06|17092.06|17092.06|17092.06|17092.06|17092.06|17092.06|17092.06|0
1643280960000|2022-01-27 10:56:00|17088.96|17088.96|17091.51|17091.51|17091.51|17091.51|17088.41|17088.41|0
1643280970000|2022-01-27 10:56:10|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|0
1643280990000|2022-01-27 10:56:30|17097.7|17097.7|17100.8|17100.8|17100.8|17100.8|17097.7|17097.7|0
1643281010000|2022-01-27 10:56:50|17106.99|17106.99|17106.99|17106.99|17106.99|17106.99|17103.89|17103.89|0
1643281020000|2022-01-27 10:57:00|17110.09|17110.09|17110.09|17110.09|17110.09|17110.09|17110.09|17110.09|0
1643281030000|2022-01-27 10:57:10|17107.52|17107.52|17109.98|17109.98|17109.98|17109.98|17106.88|17106.88|0
1643281040000|2022-01-27 10:57:20|17111.26|17111.26|17108.16|17108.16|17111.26|17111.26|17108.16|17108.16|0
1643281050000|2022-01-27 10:57:30|17105.07|17105.07|17108.16|17108.16|17108.16|17108.16|17101.97|17101.97|0
1643281060000|2022-01-27 10:57:40|17105.07|17105.07|17088.98|17088.98|17108.16|17108.16|17088.98|17088.98|0
1643281070000|2022-01-27 10:57:50|17089.36|17089.36|17089.36|17089.36|17089.36|17089.36|17089.36|17089.36|0
1643281080000|2022-01-27 10:58:00|17086.26|17086.26|17086.26|17086.26|17086.26|17086.26|17086.26|17086.26|0
1643281090000|2022-01-27 10:58:10|17083.69|17083.69|17085.6|17085.6|17085.6|17085.6|17082.5|17082.5|0
1643281100000|2022-01-27 10:58:20|17088.7|17088.7|17088.7|17088.7|17088.7|17088.7|17088.7|17088.7|0
1643281110000|2022-01-27 10:58:30|17089.34|17089.34|17089.34|17089.34|17089.34|17089.34|17089.34|17089.34|0
1643281120000|2022-01-27 10:58:40|17091.26|17091.26|17091.26|17091.26|17091.26|17091.26|17091.26|17091.26|0
1643281150000|2022-01-27 10:59:10|17090.29|17090.29|17090.29|17090.29|17090.29|17090.29|17089.91|17089.91|0
1643281180000|2022-01-27 10:59:40|17091.57|17091.57|17091.95|17091.95|17091.95|17091.95|17091.57|17091.57|0
1643281200000|2022-01-27 11:00:00|17095.04|17095.04|17101.24|17101.24|17104.33|17104.33|17095.04|17095.04|0
1643281220000|2022-01-27 11:00:20|17103.16|17103.16|17102.63|17102.63|17103.91|17103.91|17102.63|17102.63|0
1643281230000|2022-01-27 11:00:30|17101.13|17101.13|17099.84|17099.84|17101.13|17101.13|17098.03|17098.03|0
1643281240000|2022-01-27 11:00:40|17101.35|17101.35|17106.37|17106.37|17106.37|17106.37|17101.35|17101.35|0
1643281250000|2022-01-27 11:00:50|17107.35|17107.35|17113.54|17113.54|17116.64|17116.64|17107.35|17107.35|0
1643281260000|2022-01-27 11:01:00|17116.64|17116.64|17116.64|17116.64|17116.64|17116.64|17116.64|17116.64|0
1643281270000|2022-01-27 11:01:10|17113.54|17113.54|17113.54|17113.54|17113.54|17113.54|17113.54|17113.54|0
1643281290000|2022-01-27 11:01:30|17107.35|17107.35|17110.44|17110.44|17110.44|17110.44|17107.35|17107.35|0
1643281310000|2022-01-27 11:01:50|17107.35|17107.35|17110.44|17110.44|17110.44|17110.44|17107.35|17107.35|0
1643281320000|2022-01-27 11:02:00|17113.54|17113.54|17113.54|17113.54|17113.54|17113.54|17113.54|17113.54|0
1643281330000|2022-01-27 11:02:10|17114.64|17114.64|17111.54|17111.54|17114.64|17114.64|17111.54|17111.54|0
1643281340000|2022-01-27 11:02:20|17110.9|17110.9|17110.9|17110.9|17110.9|17110.9|17110.9|17110.9|0
1643281360000|2022-01-27 11:02:40|17113.99|17113.99|17113.99|17113.99|17113.99|17113.99|17110.9|17110.9|0
1643281380000|2022-01-27 11:03:00|17111.36|17111.36|17109.02|17109.02|17112.11|17112.11|17109.02|17109.02|0
1643281390000|2022-01-27 11:03:10|17105.92|17105.92|17105.92|17105.92|17105.92|17105.92|17105.92|17105.92|0
1643281410000|2022-01-27 11:03:30|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|0
1643281420000|2022-01-27 11:03:40|17105.92|17105.92|17105.92|17105.92|17105.92|17105.92|17105.92|17105.92|0
1643281430000|2022-01-27 11:03:50|17102.82|17102.82|17105.92|17105.92|17105.92|17105.92|17102.82|17102.82|0
1643281450000|2022-01-27 11:04:10|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|0
1643281460000|2022-01-27 11:04:20|17105.92|17105.92|17107.84|17107.84|17107.84|17107.84|17105.92|17105.92|0
1643281480000|2022-01-27 11:04:40|17104.75|17104.75|17104.75|17104.75|17104.75|17104.75|17104.75|17104.75|0
1643281490000|2022-01-27 11:04:50|17103.65|17103.65|17097.46|17097.46|17106.75|17106.75|17097.46|17097.46|0
1643281500000|2022-01-27 11:05:00|17094.89|17094.89|17094.89|17094.89|17094.89|17094.89|17094.89|17094.89|0
1643281530000|2022-01-27 11:05:30|17101.08|17101.08|17101.08|17101.08|17101.08|17101.08|17101.08|17101.08|0
1643281540000|2022-01-27 11:05:40|17098.07|17098.07|17098.45|17098.45|17101.55|17101.55|17098.07|17098.07|0
1643281560000|2022-01-27 11:06:00|17095.35|17095.35|17098.45|17098.45|17098.45|17098.45|17095.35|17095.35|0
1643281570000|2022-01-27 11:06:10|17095.35|17095.35|17098.45|17098.45|17098.45|17098.45|17095.35|17095.35|0
1643281580000|2022-01-27 11:06:20|17095.35|17095.35|17098.45|17098.45|17098.45|17098.45|17095.35|17095.35|0
1643281600000|2022-01-27 11:06:40|17101.02|17101.02|17101.02|17101.02|17101.02|17101.02|17101.02|17101.02|0
1643281610000|2022-01-27 11:06:50|17100.47|17100.47|17100.47|17100.47|17103.57|17103.57|17100.47|17100.47|0
1643281620000|2022-01-27 11:07:00|17097.37|17097.37|17102.59|17102.59|17102.59|17102.59|17096.4|17096.4|0
1643281630000|2022-01-27 11:07:10|17105.69|17105.69|17105.69|17105.69|17105.69|17105.69|17105.69|17105.69|0
1643281640000|2022-01-27 11:07:20|17107.61|17107.61|17108.19|17108.19|17108.25|17108.25|17107.61|17107.61|0
1643281650000|2022-01-27 11:07:30|17107.82|17107.82|17105.27|17105.27|17108.36|17108.36|17102.17|17102.17|0
1643281660000|2022-01-27 11:07:40|17102.17|17102.17|17114.14|17114.14|17114.14|17114.14|17102.17|17102.17|0
1643281670000|2022-01-27 11:07:50|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|0
1643281680000|2022-01-27 11:08:00|17114.78|17114.78|17114.14|17114.14|17114.78|17114.78|17114.14|17114.14|0
1643281700000|2022-01-27 11:08:20|17117.24|17117.24|17117.78|17117.78|17117.78|17117.78|17117.24|17117.24|0
1643281720000|2022-01-27 11:08:40|17114.69|17114.69|17112.85|17112.85|17114.69|17114.69|17112.85|17112.85|0
1643281740000|2022-01-27 11:09:00|17115.94|17115.94|17115.94|17115.94|17115.94|17115.94|17115.94|17115.94|0
1643281750000|2022-01-27 11:09:10|17112.85|17112.85|17112.85|17112.85|17115.94|17115.94|17112.85|17112.85|0
1643281770000|2022-01-27 11:09:30|17115.94|17115.94|17115.94|17115.94|17115.94|17115.94|17115.94|17115.94|0
1643281780000|2022-01-27 11:09:40|17114.66|17114.66|17114.66|17114.66|17114.66|17114.66|17114.66|17114.66|0
1643281800000|2022-01-27 11:10:00|17117.76|17117.76|17128.18|17128.18|17128.18|17128.18|17117.76|17117.76|0
1643281850000|2022-01-27 11:10:50|17125.08|17125.08|17121.98|17121.98|17125.08|17125.08|17121.98|17121.98|0
1643281860000|2022-01-27 11:11:00|17126.47|17126.47|17123.27|17123.27|17126.47|17126.47|17123.27|17123.27|0
1643281870000|2022-01-27 11:11:10|17120.7|17120.7|17120.7|17120.7|17120.7|17120.7|17120.7|17120.7|0
1643281880000|2022-01-27 11:11:20|17126.89|17126.89|17129.99|17129.99|17145.47|17145.47|17126.89|17126.89|0
1643281890000|2022-01-27 11:11:30|17129.35|17129.35|17132.82|17132.82|17132.82|17132.82|17129.35|17129.35|0
1643281910000|2022-01-27 11:11:50|17135.92|17135.92|17132.82|17132.82|17135.92|17135.92|17132.82|17132.82|0
1643281920000|2022-01-27 11:12:00|17135.92|17135.92|17139.01|17139.01|17139.01|17139.01|17135.92|17135.92|0
1643281930000|2022-01-27 11:12:10|17142.11|17142.11|17147.24|17147.24|17147.24|17147.24|17142.11|17142.11|0
1643281950000|2022-01-27 11:12:30|17149.13|17149.13|17152.22|17152.22|17152.22|17152.22|17149.13|17149.13|0
1643281960000|2022-01-27 11:12:40|17152.71|17152.71|17152.71|17152.71|17152.71|17152.71|17152.71|17152.71|0
1643282000000|2022-01-27 11:13:20|17155.81|17155.81|17155.81|17155.81|17155.81|17155.81|17155.81|17155.81|0
1643282020000|2022-01-27 11:13:40|17152.71|17152.71|17156.1|17156.1|17156.1|17156.1|17152.71|17152.71|0
1643282060000|2022-01-27 11:14:20|17159.19|17159.19|17159.19|17159.19|17159.19|17159.19|17159.19|17159.19|0
1643282070000|2022-01-27 11:14:30|17157.55|17157.55|17158.64|17158.64|17158.64|17158.64|17157.55|17157.55|0
1643282080000|2022-01-27 11:14:40|17159.62|17159.62|17160.72|17160.72|17160.72|17160.72|17159.62|17159.62|0
1643282100000|2022-01-27 11:15:00|17176.8|17176.8|17173.71|17173.71|17176.8|17176.8|17173.71|17173.71|0
1643282110000|2022-01-27 11:15:10|17171.14|17171.14|17173.71|17173.71|17173.71|17173.71|17171.14|17171.14|0
1643282120000|2022-01-27 11:15:20|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|0
1643282130000|2022-01-27 11:15:30|17171.16|17171.16|17171.16|17171.16|17171.16|17171.16|17171.16|17171.16|0
1643282140000|2022-01-27 11:15:40|17187.24|17187.24|17183.99|17183.99|17189.13|17189.13|17183.99|17183.99|0
1643282150000|2022-01-27 11:15:50|17177.8|17177.8|17176.52|17176.52|17177.8|17177.8|17176.52|17176.52|0
1643282170000|2022-01-27 11:16:10|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|0
1643282180000|2022-01-27 11:16:20|17173.46|17173.46|17170.36|17170.36|17173.46|17173.46|17170.36|17170.36|0
1643282200000|2022-01-27 11:16:40|17167.27|17167.27|17171.12|17171.12|17171.12|17171.12|17166.89|17166.89|0
1643282270000|2022-01-27 11:17:50|17164.92|17164.92|17164.92|17164.92|17164.92|17164.92|17164.92|17164.92|0
1643282280000|2022-01-27 11:18:00|17166.85|17166.85|17166.85|17166.85|17166.85|17166.85|17166.85|17166.85|0
1643282290000|2022-01-27 11:18:10|17165.75|17165.75|17166.3|17166.3|17166.3|17166.3|17165.75|17165.75|0
1643282310000|2022-01-27 11:18:30|17163.2|17163.2|17163.2|17163.2|17163.2|17163.2|17163.2|17163.2|0
1643282330000|2022-01-27 11:18:50|17160.11|17160.11|17160.11|17160.11|17160.11|17160.11|17160.11|17160.11|0
1643282350000|2022-01-27 11:19:10|17154.44|17154.44|17149.4|17149.4|17154.44|17154.44|17149.4|17149.4|0
1643282360000|2022-01-27 11:19:20|17146.31|17146.31|17142.11|17142.11|17146.31|17146.31|17142.11|17142.11|0
1643282370000|2022-01-27 11:19:30|17142.66|17142.66|17137.64|17137.64|17142.66|17142.66|17137.64|17137.64|0
1643282380000|2022-01-27 11:19:40|17134.54|17134.54|17134.54|17134.54|17134.54|17134.54|17134.54|17134.54|0
1643282390000|2022-01-27 11:19:50|17140.74|17140.74|17143.83|17143.83|17143.83|17143.83|17140.74|17140.74|0
1643282400000|2022-01-27 11:20:00|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|0
1643282420000|2022-01-27 11:20:20|17146.55|17146.55|17146.55|17146.55|17146.55|17146.55|17146.55|17146.55|0
1643282430000|2022-01-27 11:20:30|17145.27|17145.27|17143.35|17143.35|17145.27|17145.27|17143.35|17143.35|0
1643282460000|2022-01-27 11:21:00|17143.89|17143.89|17146.92|17146.92|17146.92|17146.92|17143.89|17143.89|0
1643282470000|2022-01-27 11:21:10|17145.94|17145.94|17145.94|17145.94|17145.94|17145.94|17145.94|17145.94|0
1643282480000|2022-01-27 11:21:20|17149.04|17149.04|17149.04|17149.04|17149.04|17149.04|17149.04|17149.04|0
1643282500000|2022-01-27 11:21:40|17155.23|17155.23|17155.23|17155.23|17155.23|17155.23|17155.23|17155.23|0
1643282530000|2022-01-27 11:22:10|17159.08|17159.08|17159.72|17159.72|17162.29|17162.29|17159.08|17159.08|0
1643282560000|2022-01-27 11:22:40|17153.53|17153.53|17153.53|17153.53|17153.53|17153.53|17153.53|17153.53|0
1643282570000|2022-01-27 11:22:50|17150.43|17150.43|17150.43|17150.43|17150.43|17150.43|17150.43|17150.43|0
1643282600000|2022-01-27 11:23:20|17151.18|17151.18|17151.18|17151.18|17154.28|17154.28|17151.18|17151.18|0
1643282650000|2022-01-27 11:24:10|17154.28|17154.28|17154.28|17154.28|17154.28|17154.28|17154.28|17154.28|0
1643282660000|2022-01-27 11:24:20|17156.85|17156.85|17156.85|17156.85|17156.85|17156.85|17156.85|17156.85|0
1643282670000|2022-01-27 11:24:30|17156.47|17156.47|17156.47|17156.47|17156.47|17156.47|17156.47|17156.47|0
1643282680000|2022-01-27 11:24:40|17157.6|17157.6|17157.05|17157.05|17157.6|17157.6|17157.05|17157.05|0
1643282690000|2022-01-27 11:24:50|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|0
1643282700000|2022-01-27 11:25:00|17163.25|17163.25|17163.25|17163.25|17163.25|17163.25|17163.25|17163.25|0
1643282720000|2022-01-27 11:25:20|17164.22|17164.22|17164.22|17164.22|17164.22|17164.22|17164.22|17164.22|0
1643282750000|2022-01-27 11:25:50|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|0
1643282760000|2022-01-27 11:26:00|17170.41|17170.41|17165.39|17165.39|17170.41|17170.41|17165.39|17165.39|0
1643282770000|2022-01-27 11:26:10|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|0
1643282780000|2022-01-27 11:26:20|17167.43|17167.43|17164.33|17164.33|17167.43|17167.43|17164.33|17164.33|0
1643282830000|2022-01-27 11:27:10|17163.36|17163.36|17163.36|17163.36|17163.36|17163.36|17163.36|17163.36|0
1643282840000|2022-01-27 11:27:20|17160.26|17160.26|17163.36|17163.36|17163.36|17163.36|17160.26|17160.26|0
1643282850000|2022-01-27 11:27:30|17160.26|17160.26|17160.26|17160.26|17160.26|17160.26|17160.26|17160.26|0
1643282880000|2022-01-27 11:28:00|17157.16|17157.16|17154.07|17154.07|17157.16|17157.16|17154.07|17154.07|0
1643282910000|2022-01-27 11:28:30|17154.71|17154.71|17156.63|17156.63|17156.63|17156.63|17154.71|17154.71|0
1643282930000|2022-01-27 11:28:50|17155.35|17155.35|17155.35|17155.35|17155.35|17155.35|17155.35|17155.35|0
1643282940000|2022-01-27 11:29:00|17158.45|17158.45|17158.45|17158.45|17158.45|17158.45|17158.45|17158.45|0
1643282950000|2022-01-27 11:29:10|17155.35|17155.35|17157.3|17157.3|17157.3|17157.3|17155.35|17155.35|0
1643282980000|2022-01-27 11:29:40|17157.79|17157.79|17160.89|17160.89|17160.89|17160.89|17157.79|17157.79|0
1643283000000|2022-01-27 11:30:00|17162.81|17162.81|17160.36|17160.36|17163.45|17163.45|17160.36|17160.36|0
1643283010000|2022-01-27 11:30:10|17163.45|17163.45|17163.45|17163.45|17163.45|17163.45|17163.45|17163.45|0
1643283030000|2022-01-27 11:30:30|17164|17164|17180.09|17180.09|17180.09|17180.09|17164|17164|0
1643283040000|2022-01-27 11:30:40|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|0
1643283090000|2022-01-27 11:31:30|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|0
1643283100000|2022-01-27 11:31:40|17179.6|17179.6|17178.96|17178.96|17179.6|17179.6|17178.96|17178.96|0
1643283110000|2022-01-27 11:31:50|17175.86|17175.86|17175.86|17175.86|17175.86|17175.86|17175.86|17175.86|0
1643283120000|2022-01-27 11:32:00|17172.76|17172.76|17172.76|17172.76|17172.76|17172.76|17172.76|17172.76|0
1643283160000|2022-01-27 11:32:40|17174.27|17174.27|17174.27|17174.27|17174.27|17174.27|17174.27|17174.27|0
1643283190000|2022-01-27 11:33:10|17171.17|17171.17|17161.88|17161.88|17171.17|17171.17|17161.88|17161.88|0
1643283200000|2022-01-27 11:33:20|17164.98|17164.98|17163.1|17163.1|17164.98|17164.98|17163.1|17163.1|0
1643283240000|2022-01-27 11:34:00|17160|17160|17163.21|17163.21|17163.21|17163.21|17160|17160|0
1643283260000|2022-01-27 11:34:20|17162.72|17162.72|17162.72|17162.72|17162.72|17162.72|17162.72|17162.72|0
1643283340000|2022-01-27 11:35:40|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|0
1643283360000|2022-01-27 11:36:00|17166.42|17166.42|17166.42|17166.42|17166.42|17166.42|17166.42|17166.42|0
1643283380000|2022-01-27 11:36:20|17169.51|17169.51|17178.8|17178.8|17178.8|17178.8|17169.51|17169.51|0
1643283390000|2022-01-27 11:36:30|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|0
1643283430000|2022-01-27 11:37:10|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|0
1643283440000|2022-01-27 11:37:20|17170.27|17170.27|17170.27|17170.27|17170.27|17170.27|17170.27|17170.27|0
1643283450000|2022-01-27 11:37:30|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|0
1643283460000|2022-01-27 11:37:40|17167.06|17167.06|17167.7|17167.7|17167.7|17167.7|17167.06|17167.06|0
1643283490000|2022-01-27 11:38:10|17170.8|17170.8|17173.89|17173.89|17173.89|17173.89|17170.8|17170.8|0
1643283520000|2022-01-27 11:38:40|17170.8|17170.8|17163.35|17163.35|17170.8|17170.8|17163.35|17163.35|0
1643283540000|2022-01-27 11:39:00|17162.8|17162.8|17162.8|17162.8|17162.8|17162.8|17162.8|17162.8|0
1643283550000|2022-01-27 11:39:10|17162.16|17162.16|17162.16|17162.16|17162.16|17162.16|17162.16|17162.16|0
1643283620000|2022-01-27 11:40:20|17165.36|17165.36|17170.27|17170.27|17170.27|17170.27|17164.08|17164.08|0
1643283650000|2022-01-27 11:40:50|17171.4|17171.4|17171.4|17171.4|17171.4|17171.4|17171.4|17171.4|0
1643283670000|2022-01-27 11:41:10|17165.21|17165.21|17165.21|17165.21|17165.21|17165.21|17165.21|17165.21|0
1643283690000|2022-01-27 11:41:30|17165.59|17165.59|17165.59|17165.59|17165.59|17165.59|17165.59|17165.59|0
1643283740000|2022-01-27 11:42:20|17163.66|17163.66|17160.56|17160.56|17163.66|17163.66|17160.56|17160.56|0
1643283750000|2022-01-27 11:42:30|17160.08|17160.08|17156.98|17156.98|17160.08|17160.08|17156.98|17156.98|0
1643283770000|2022-01-27 11:42:50|17160.08|17160.08|17160.08|17160.08|17160.08|17160.08|17160.08|17160.08|0
1643283780000|2022-01-27 11:43:00|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|0
1643283840000|2022-01-27 11:44:00|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|0
1643283890000|2022-01-27 11:44:50|17158.15|17158.15|17161.25|17161.25|17161.25|17161.25|17158.15|17158.15|0
1643283950000|2022-01-27 11:45:50|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|0
1643283960000|2022-01-27 11:46:00|17157.66|17157.66|17157.66|17157.66|17160.76|17160.76|17157.66|17157.66|0
1643283980000|2022-01-27 11:46:20|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|0
1643284000000|2022-01-27 11:46:40|17153.06|17153.06|17153.06|17153.06|17153.06|17153.06|17153.06|17153.06|0
1643284020000|2022-01-27 11:47:00|17156.16|17156.16|17156.71|17156.71|17156.71|17156.71|17155.61|17155.61|0
1643284030000|2022-01-27 11:47:10|17162.9|17162.9|17169.2|17169.2|17169.2|17169.2|17162.9|17162.9|0
1643284040000|2022-01-27 11:47:20|17172.3|17172.3|17172.3|17172.3|17172.3|17172.3|17172.3|17172.3|0
1643284050000|2022-01-27 11:47:30|17166.11|17166.11|17166.11|17166.11|17166.11|17166.11|17166.11|17166.11|0
1643284090000|2022-01-27 11:48:10|17165.56|17165.56|17165.56|17165.56|17165.56|17165.56|17162.99|17162.99|0
1643284110000|2022-01-27 11:48:30|17171.75|17171.75|17175.42|17175.42|17175.42|17175.42|17171.75|17171.75|0
1643284130000|2022-01-27 11:48:50|17172.85|17172.85|17172.85|17172.85|17172.85|17172.85|17172.85|17172.85|0
1643284140000|2022-01-27 11:49:00|17169.75|17169.75|17172.01|17172.01|17172.01|17172.01|17169.75|17169.75|0
1643284170000|2022-01-27 11:49:30|17171.26|17171.26|17171.26|17171.26|17171.26|17171.26|17171.26|17171.26|0
1643284200000|2022-01-27 11:50:00|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|0
1643284210000|2022-01-27 11:50:10|17190.44|17190.44|17191.9|17191.9|17191.9|17191.9|17190.44|17190.44|0
1643284220000|2022-01-27 11:50:20|17190.62|17190.62|17193.19|17193.19|17193.19|17193.19|17190.62|17190.62|0
1643284270000|2022-01-27 11:51:10|17193.83|17193.83|17196.93|17196.93|17196.93|17196.93|17193.83|17193.83|0
1643284290000|2022-01-27 11:51:30|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|0
1643284300000|2022-01-27 11:51:40|17196.93|17196.93|17200.02|17200.02|17200.02|17200.02|17196.93|17196.93|0
1643284310000|2022-01-27 11:51:50|17200.51|17200.51|17200.51|17200.51|17200.51|17200.51|17200.51|17200.51|0
1643284360000|2022-01-27 11:52:40|17197.41|17197.41|17196.66|17196.66|17197.41|17197.41|17196.66|17196.66|0
1643284380000|2022-01-27 11:53:00|17192.81|17192.81|17191.53|17191.53|17192.81|17192.81|17191.53|17191.53|0
1643284400000|2022-01-27 11:53:20|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|0
1643284430000|2022-01-27 11:53:50|17191.53|17191.53|17191.53|17191.53|17191.53|17191.53|17191.53|17191.53|0
1643284510000|2022-01-27 11:55:10|17175.44|17175.44|17175.44|17175.44|17175.44|17175.44|17175.44|17175.44|0
1643284530000|2022-01-27 11:55:30|17172.35|17172.35|17172.35|17172.35|17172.35|17172.35|17172.35|17172.35|0
1643284540000|2022-01-27 11:55:40|17175.44|17175.44|17175.44|17175.44|17175.44|17175.44|17175.44|17175.44|0
1643284550000|2022-01-27 11:55:50|17173.98|17173.98|17173.98|17173.98|17173.98|17173.98|17173.98|17173.98|0
1643284580000|2022-01-27 11:56:20|17172.05|17172.05|17166.96|17166.96|17172.05|17172.05|17166.96|17166.96|0
1643284590000|2022-01-27 11:56:30|17155.27|17155.27|17155.27|17155.27|17158.37|17158.37|17155.27|17155.27|0
1643284600000|2022-01-27 11:56:40|17154.73|17154.73|17151.63|17151.63|17154.73|17154.73|17151.63|17151.63|0
1643284610000|2022-01-27 11:56:50|17154.73|17154.73|17153.97|17153.97|17154.73|17154.73|17151.63|17151.63|0
1643284620000|2022-01-27 11:57:00|17155.1|17155.1|17155.1|17155.1|17155.1|17155.1|17155.1|17155.1|0
1643284630000|2022-01-27 11:57:10|17154.46|17154.46|17158.11|17158.11|17158.11|17158.11|17154.46|17154.46|0
1643284650000|2022-01-27 11:57:30|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|0
1643284660000|2022-01-27 11:57:40|17156.93|17156.93|17156.93|17156.93|17156.93|17156.93|17156.93|17156.93|0
1643284740000|2022-01-27 11:59:00|17153.84|17153.84|17153.84|17153.84|17153.84|17153.84|17153.84|17153.84|0
1643284750000|2022-01-27 11:59:10|17166.22|17166.22|17160.03|17160.03|17166.22|17166.22|17160.03|17160.03|0
1643284820000|2022-01-27 12:00:20|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|0
1643284840000|2022-01-27 12:00:40|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|0
1643284880000|2022-01-27 12:01:20|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|0
1643284910000|2022-01-27 12:01:50|17173.17|17173.17|17173.72|17173.72|17173.72|17173.72|17173.17|17173.17|0
1643284920000|2022-01-27 12:02:00|17174.7|17174.7|17174.7|17174.7|17174.7|17174.7|17174.7|17174.7|0
1643284940000|2022-01-27 12:02:20|17172.77|17172.77|17170.16|17170.16|17172.77|17172.77|17169.67|17169.67|0
1643284980000|2022-01-27 12:03:00|17172.73|17172.73|17180.2|17180.2|17180.2|17180.2|17172.73|17172.73|0
1643285030000|2022-01-27 12:03:50|17177.11|17177.11|17174.01|17174.01|17177.11|17177.11|17174.01|17174.01|0
1643285050000|2022-01-27 12:04:10|17171.44|17171.44|17177.64|17177.64|17177.64|17177.64|17171.44|17171.44|0
1643285070000|2022-01-27 12:04:30|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|0
1643285080000|2022-01-27 12:04:40|17186.93|17186.93|17191.88|17191.88|17191.88|17191.88|17186.93|17186.93|0
1643285090000|2022-01-27 12:04:50|17191.23|17191.23|17191.23|17191.23|17191.23|17191.23|17191.23|17191.23|0
1643285100000|2022-01-27 12:05:00|17192.33|17192.33|17192.33|17192.33|17192.33|17192.33|17192.33|17192.33|0
1643285110000|2022-01-27 12:05:10|17192.88|17192.88|17191.78|17191.78|17192.88|17192.88|17191.23|17191.23|0
1643285130000|2022-01-27 12:05:30|17182.49|17182.49|17183.24|17183.24|17183.24|17183.24|17182.49|17182.49|0
1643285160000|2022-01-27 12:06:00|17183.62|17183.62|17183.62|17183.62|17183.62|17183.62|17183.62|17183.62|0
1643285230000|2022-01-27 12:07:10|17184.11|17184.11|17184.6|17184.6|17184.6|17184.6|17184.11|17184.11|0
1643285250000|2022-01-27 12:07:30|17185.15|17185.15|17185.15|17185.15|17185.15|17185.15|17185.15|17185.15|0
1643285270000|2022-01-27 12:07:50|17183.68|17183.68|17183.68|17183.68|17183.68|17183.68|17183.68|17183.68|0
1643285280000|2022-01-27 12:08:00|17184.32|17184.32|17183.68|17183.68|17184.32|17184.32|17183.68|17183.68|0
1643285290000|2022-01-27 12:08:10|17180.59|17180.59|17177.49|17177.49|17180.59|17180.59|17177.49|17177.49|0
1643285310000|2022-01-27 12:08:30|17180.59|17180.59|17180.59|17180.59|17180.59|17180.59|17180.59|17180.59|0
1643285320000|2022-01-27 12:08:40|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|0
1643285330000|2022-01-27 12:08:50|17177.11|17177.11|17177.11|17177.11|17177.11|17177.11|17177.11|17177.11|0
1643285340000|2022-01-27 12:09:00|17174.02|17174.02|17177.75|17177.75|17177.75|17177.75|17174.02|17174.02|0
1643285360000|2022-01-27 12:09:20|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|0
1643285370000|2022-01-27 12:09:30|17181.49|17181.49|17181.49|17181.49|17181.49|17181.49|17181.49|17181.49|0
1643285380000|2022-01-27 12:09:40|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|0
1643285390000|2022-01-27 12:09:50|17185.23|17185.23|17189.61|17189.61|17189.61|17189.61|17185.23|17185.23|0
1643285400000|2022-01-27 12:10:00|17190.16|17190.16|17192.1|17192.1|17192.1|17192.1|17190.16|17190.16|0
1643285410000|2022-01-27 12:10:10|17198.3|17198.3|17198.3|17198.3|17198.3|17198.3|17198.3|17198.3|0
1643285430000|2022-01-27 12:10:30|17195.2|17195.2|17195.2|17195.2|17195.2|17195.2|17195.2|17195.2|0
1643285460000|2022-01-27 12:11:00|17195.75|17195.75|17201.94|17201.94|17201.94|17201.94|17195.75|17195.75|0
1643285470000|2022-01-27 12:11:10|17205.04|17205.04|17205.04|17205.04|17205.04|17205.04|17205.04|17205.04|0
1643285490000|2022-01-27 12:11:30|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|17205.04|17205.04|0
1643285500000|2022-01-27 12:11:40|17202.58|17202.58|17201.94|17201.94|17202.58|17202.58|17201.94|17201.94|0
1643285530000|2022-01-27 12:12:10|17200.84|17200.84|17200.84|17200.84|17200.84|17200.84|17200.84|17200.84|0
1643285540000|2022-01-27 12:12:20|17203.94|17203.94|17202.01|17202.01|17203.94|17203.94|17199.45|17199.45|0
1643285550000|2022-01-27 12:12:30|17199.45|17199.45|17199.45|17199.45|17199.45|17199.45|17199.45|17199.45|0
1643285630000|2022-01-27 12:13:50|17202.54|17202.54|17208.74|17208.74|17208.74|17208.74|17202.54|17202.54|0
1643285690000|2022-01-27 12:14:50|17212.59|17212.59|17211.95|17211.95|17212.59|17212.59|17211.95|17211.95|0
1643285700000|2022-01-27 12:15:00|17213.87|17213.87|17214.25|17214.25|17214.25|17214.25|17213.87|17213.87|0
1643285710000|2022-01-27 12:15:10|17217.34|17217.34|17217.16|17217.16|17219.08|17219.08|17217.16|17217.16|0
1643285780000|2022-01-27 12:16:20|17214.06|17214.06|17209.57|17209.57|17214.06|17214.06|17209.57|17209.57|0
1643285790000|2022-01-27 12:16:30|17203.38|17203.38|17203.38|17203.38|17203.38|17203.38|17203.38|17203.38|0
1643285880000|2022-01-27 12:18:00|17204.02|17204.02|17204.66|17204.66|17204.66|17204.66|17204.02|17204.02|0
1643285890000|2022-01-27 12:18:10|17205.94|17205.94|17205.94|17205.94|17205.94|17205.94|17205.94|17205.94|0
1643285900000|2022-01-27 12:18:20|17206.58|17206.58|17206.58|17206.58|17206.58|17206.58|17206.58|17206.58|0
1643285920000|2022-01-27 12:18:40|17204.39|17204.39|17202.19|17202.19|17204.39|17204.39|17202.19|17202.19|0
1643285930000|2022-01-27 12:18:50|17201.64|17201.64|17202.19|17202.19|17202.19|17202.19|17201.64|17201.64|0
1643285980000|2022-01-27 12:19:40|17199.1|17199.1|17205.29|17205.29|17205.29|17205.29|17199.1|17199.1|0
1643286100000|2022-01-27 12:21:40|17196|17196|17196|17196|17196|17196|17196|17196|0
1643286110000|2022-01-27 12:21:50|17192.9|17192.9|17192.9|17192.9|17192.9|17192.9|17192.9|17192.9|0
1643286150000|2022-01-27 12:22:30|17192.35|17192.35|17192.35|17192.35|17192.35|17192.35|17192.35|17192.35|0
1643286180000|2022-01-27 12:23:00|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1643286200000|2022-01-27 12:23:20|17185.61|17185.61|17185.61|17185.61|17185.61|17185.61|17185.61|17185.61|0
1643286210000|2022-01-27 12:23:30|17184.48|17184.48|17184.48|17184.48|17184.48|17184.48|17184.48|17184.48|0
1643286230000|2022-01-27 12:23:50|17187.58|17187.58|17187.58|17187.58|17187.58|17187.58|17187.58|17187.58|0
1643286240000|2022-01-27 12:24:00|17187.03|17187.03|17187.58|17187.58|17187.58|17187.58|17187.03|17187.03|0
1643286260000|2022-01-27 12:24:20|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|0
1643286270000|2022-01-27 12:24:30|17186.94|17186.94|17185.29|17185.29|17186.94|17186.94|17185.29|17185.29|0
1643286310000|2022-01-27 12:25:10|17187.22|17187.22|17187.22|17187.22|17187.22|17187.22|17187.22|17187.22|0
1643286370000|2022-01-27 12:26:10|17185.27|17185.27|17185.27|17185.27|17185.27|17185.27|17185.27|17185.27|0
1643286400000|2022-01-27 12:26:40|17185.81|17185.81|17186.79|17186.79|17186.79|17186.79|17185.81|17185.81|0
1643286410000|2022-01-27 12:26:50|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|0
1643286430000|2022-01-27 12:27:10|17188.07|17188.07|17188.07|17188.07|17188.07|17188.07|17188.07|17188.07|0
1643286440000|2022-01-27 12:27:20|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|0
1643286570000|2022-01-27 12:29:30|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|0
1643286580000|2022-01-27 12:29:40|17169.38|17169.38|17175.57|17175.57|17175.57|17175.57|17169.38|17169.38|0
1643286590000|2022-01-27 12:29:50|17172.48|17172.48|17172.48|17172.48|17172.48|17172.48|17172.48|17172.48|0
1643286610000|2022-01-27 12:30:10|17160.09|17160.09|17163.19|17163.19|17163.19|17163.19|17160.09|17160.09|0
1643286620000|2022-01-27 12:30:20|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|0
1643286640000|2022-01-27 12:30:40|17164.22|17164.22|17164.22|17164.22|17164.22|17164.22|17164.22|17164.22|0
1643286650000|2022-01-27 12:30:50|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|0
1643286690000|2022-01-27 12:31:30|17166.83|17166.83|17166.83|17166.83|17166.83|17166.83|17166.83|17166.83|0
1643286750000|2022-01-27 12:32:30|17150.75|17150.75|17150.75|17150.75|17150.75|17150.75|17150.75|17150.75|0
1643286760000|2022-01-27 12:32:40|17147.65|17147.65|17147.65|17147.65|17147.65|17147.65|17147.65|17147.65|0
1643286790000|2022-01-27 12:33:10|17115.48|17115.48|17115.48|17115.48|17115.48|17115.48|17115.48|17115.48|0
1643286820000|2022-01-27 12:33:40|17118.58|17118.58|17116.32|17116.32|17118.58|17118.58|17116.32|17116.32|0
1643286860000|2022-01-27 12:34:20|17117.42|17117.42|17117.42|17117.42|17117.42|17117.42|17117.42|17117.42|0
1643286870000|2022-01-27 12:34:30|17111.22|17111.22|17111.22|17111.22|17111.22|17111.22|17111.22|17111.22|0
1643286880000|2022-01-27 12:34:40|17108.13|17108.13|17107.48|17107.48|17110.05|17110.05|17107.48|17107.48|0
1643286890000|2022-01-27 12:34:50|17098.2|17098.2|17098.2|17098.2|17098.2|17098.2|17098.2|17098.2|0
1643286900000|2022-01-27 12:35:00|17114.28|17114.28|17123.57|17123.57|17123.57|17123.57|17114.28|17114.28|0
1643286940000|2022-01-27 12:35:40|17126.67|17126.67|17127.95|17127.95|17127.95|17127.95|17126.67|17126.67|0
1643286950000|2022-01-27 12:35:50|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|0
1643286970000|2022-01-27 12:36:10|17121|17121|17114.45|17114.45|17121|17121|17114.45|17114.45|0
1643287010000|2022-01-27 12:36:50|17114.93|17114.93|17114.93|17114.93|17114.93|17114.93|17114.93|17114.93|0
1643287020000|2022-01-27 12:37:00|17121.13|17121.13|17121.13|17121.13|17121.13|17121.13|17121.13|17121.13|0
1643287030000|2022-01-27 12:37:10|17121.61|17121.61|17123.57|17123.57|17123.57|17123.57|17121.61|17121.61|0
1643287070000|2022-01-27 12:37:50|17124.21|17124.21|17124.21|17124.21|17124.21|17124.21|17124.21|17124.21|0
1643287090000|2022-01-27 12:38:10|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|0
1643287100000|2022-01-27 12:38:20|17127.95|17127.95|17127.95|17127.95|17127.95|17127.95|17127.95|17127.95|0
1643287110000|2022-01-27 12:38:30|17128.49|17128.49|17132.14|17132.14|17132.14|17132.14|17128.49|17128.49|0
1643287130000|2022-01-27 12:38:50|17132.63|17132.63|17132.63|17132.63|17132.63|17132.63|17132.63|17132.63|0
1643287150000|2022-01-27 12:39:10|17133.12|17133.12|17129.38|17129.38|17133.12|17133.12|17129.38|17129.38|0
1643287160000|2022-01-27 12:39:20|17132.47|17132.47|17132.47|17132.47|17132.47|17132.47|17132.47|17132.47|0
1643287170000|2022-01-27 12:39:30|17133.45|17133.45|17134.43|17134.43|17134.43|17134.43|17133.45|17133.45|0
1643287180000|2022-01-27 12:39:40|17133.78|17133.78|17133.78|17133.78|17133.78|17133.78|17133.78|17133.78|0
1643287200000|2022-01-27 12:40:00|17136.88|17136.88|17139.32|17139.32|17139.32|17139.32|17133.78|17133.78|0
1643287210000|2022-01-27 12:40:10|17142.42|17142.42|17142.42|17142.42|17142.42|17142.42|17142.42|17142.42|0
1643287220000|2022-01-27 12:40:20|17145.51|17145.51|17150.12|17150.12|17150.12|17150.12|17145.51|17145.51|0
1643287230000|2022-01-27 12:40:30|17149.63|17149.63|17143.43|17143.43|17149.63|17149.63|17143.43|17143.43|0
1643287240000|2022-01-27 12:40:40|17146.53|17146.53|17146.53|17146.53|17146.53|17146.53|17146.53|17146.53|0
1643287280000|2022-01-27 12:41:20|17146.04|17146.04|17146.04|17146.04|17146.04|17146.04|17146.04|17146.04|0
1643287340000|2022-01-27 12:42:20|17142.95|17142.95|17142.95|17142.95|17142.95|17142.95|17142.95|17142.95|0
1643287370000|2022-01-27 12:42:50|17139.85|17139.85|17139.85|17139.85|17139.85|17139.85|17139.85|17139.85|0
1643287380000|2022-01-27 12:43:00|17142.95|17142.95|17142.95|17142.95|17142.95|17142.95|17142.95|17142.95|0
1643287390000|2022-01-27 12:43:10|17146.04|17146.04|17150.42|17150.42|17150.42|17150.42|17146.04|17146.04|0
1643287400000|2022-01-27 12:43:20|17153.52|17153.52|17154.01|17154.01|17154.01|17154.01|17153.52|17153.52|0
1643287410000|2022-01-27 12:43:30|17155.1|17155.1|17157.3|17157.3|17157.3|17157.3|17155.1|17155.1|0
1643287420000|2022-01-27 12:43:40|17158.58|17158.58|17160.51|17160.51|17160.51|17160.51|17158.58|17158.58|0
1643287430000|2022-01-27 12:43:50|17161.15|17161.15|17161.15|17161.15|17161.15|17161.15|17161.15|17161.15|0
1643287440000|2022-01-27 12:44:00|17167.34|17167.34|17173.91|17173.91|17173.91|17173.91|17167.34|17167.34|0
1643287450000|2022-01-27 12:44:10|17174.46|17174.46|17171.36|17171.36|17174.46|17174.46|17171.36|17171.36|0
1643287460000|2022-01-27 12:44:20|17172.34|17172.34|17164.53|17164.53|17172.34|17172.34|17164.53|17164.53|0
1643287470000|2022-01-27 12:44:30|17167.63|17167.63|17164.53|17164.53|17167.63|17167.63|17164.53|17164.53|0
1643287480000|2022-01-27 12:44:40|17167.63|17167.63|17167.63|17167.63|17167.63|17167.63|17167.63|17167.63|0
1643287520000|2022-01-27 12:45:20|17183.71|17183.71|17167.63|17167.63|17183.71|17183.71|17167.63|17167.63|0
1643287540000|2022-01-27 12:45:40|17166.5|17166.5|17161.59|17161.59|17166.5|17166.5|17160.3|17160.3|0
1643287550000|2022-01-27 12:45:50|17164.68|17164.68|17164.68|17164.68|17164.68|17164.68|17164.68|17164.68|0
1643287560000|2022-01-27 12:46:00|17167.78|17167.78|17167.78|17167.78|17167.78|17167.78|17167.78|17167.78|0
1643287570000|2022-01-27 12:46:10|17170.88|17170.88|17162.29|17162.29|17179.02|17179.02|17162.29|17162.29|0
1643287580000|2022-01-27 12:46:20|17146.21|17146.21|17145.57|17145.57|17146.21|17146.21|17145.57|17145.57|0
1643287600000|2022-01-27 12:46:40|17148.66|17148.66|17152.25|17152.25|17152.25|17152.25|17148.66|17148.66|0
1643287620000|2022-01-27 12:47:00|17155.35|17155.35|17155.35|17155.35|17155.35|17155.35|17155.35|17155.35|0
1643287630000|2022-01-27 12:47:10|17157.91|17157.91|17158.55|17158.55|17158.55|17158.55|17157.91|17157.91|0
1643287650000|2022-01-27 12:47:30|17152.36|17152.36|17152.36|17152.36|17152.36|17152.36|17152.36|17152.36|0
1643287660000|2022-01-27 12:47:40|17155.46|17155.46|17155.46|17155.46|17155.46|17155.46|17155.46|17155.46|0
1643287670000|2022-01-27 12:47:50|17154.48|17154.48|17153.2|17153.2|17154.48|17154.48|17153.2|17153.2|0
1643287710000|2022-01-27 12:48:30|17159.39|17159.39|17162.49|17162.49|17162.49|17162.49|17159.39|17159.39|0
1643287720000|2022-01-27 12:48:40|17165.58|17165.58|17182.34|17182.34|17182.34|17182.34|17165.58|17165.58|0
1643287730000|2022-01-27 12:48:50|17176.14|17176.14|17176.14|17176.14|17179.24|17179.24|17176.14|17176.14|0
1643287750000|2022-01-27 12:49:10|17173.05|17173.05|17169.95|17169.95|17173.05|17173.05|17169.95|17169.95|0
1643287760000|2022-01-27 12:49:20|17176.14|17176.14|17181.05|17181.05|17181.05|17181.05|17173.05|17173.05|0
1643287770000|2022-01-27 12:49:30|17174.86|17174.86|17187.45|17187.45|17187.45|17187.45|17174.86|17174.86|0
1643287780000|2022-01-27 12:49:40|17190.55|17190.55|17179.98|17179.98|17193.65|17193.65|17179.98|17179.98|0
1643287790000|2022-01-27 12:49:50|17177.41|17177.41|17177.41|17177.41|17177.41|17177.41|17177.41|17177.41|0
1643287800000|2022-01-27 12:50:00|17183.6|17183.6|17173.99|17173.99|17183.6|17183.6|17173.99|17173.99|0
1643287810000|2022-01-27 12:50:10|17177.09|17177.09|17177.09|17177.09|17177.09|17177.09|17177.09|17177.09|0
1643287830000|2022-01-27 12:50:30|17180.19|17180.19|17180.19|17180.19|17180.19|17180.19|17180.19|17180.19|0
1643287850000|2022-01-27 12:50:50|17181.16|17181.16|17174.97|17174.97|17181.16|17181.16|17174.97|17174.97|0
1643287880000|2022-01-27 12:51:20|17171.87|17171.87|17169.92|17169.92|17171.87|17171.87|17169.92|17169.92|0
1643287910000|2022-01-27 12:51:50|17171.38|17171.38|17171.38|17171.38|17171.38|17171.38|17171.38|17171.38|0
1643287920000|2022-01-27 12:52:00|17174.48|17174.48|17174.48|17174.48|17174.48|17174.48|17171.38|17171.38|0
1643287930000|2022-01-27 12:52:10|17177.58|17177.58|17174.48|17174.48|17177.58|17177.58|17174.48|17174.48|0
1643287940000|2022-01-27 12:52:20|17177.58|17177.58|17180.67|17180.67|17183.77|17183.77|17177.58|17177.58|0
1643287950000|2022-01-27 12:52:30|17183.77|17183.77|17188.68|17188.68|17193.06|17193.06|17183.77|17183.77|0
1643287960000|2022-01-27 12:52:40|17185.58|17185.58|17182.49|17182.49|17188.68|17188.68|17179.39|17179.39|0
1643287970000|2022-01-27 12:52:50|17185.58|17185.58|17188.88|17188.88|17188.88|17188.88|17185.58|17185.58|0
1643287980000|2022-01-27 12:53:00|17191.97|17191.97|17191.97|17191.97|17191.97|17191.97|17191.97|17191.97|0
1643288000000|2022-01-27 12:53:20|17192.35|17192.35|17192.35|17192.35|17192.35|17192.35|17192.35|17192.35|0
1643288010000|2022-01-27 12:53:30|17189.25|17189.25|17191.82|17191.82|17191.82|17191.82|17189.25|17189.25|0
1643288040000|2022-01-27 12:54:00|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|0
1643288050000|2022-01-27 12:54:10|17191.82|17191.82|17198.01|17198.01|17198.01|17198.01|17191.82|17191.82|0
1643288090000|2022-01-27 12:54:50|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|0
1643288130000|2022-01-27 12:55:30|17205.49|17205.49|17202.39|17202.39|17205.49|17205.49|17202.39|17202.39|0
1643288140000|2022-01-27 12:55:40|17205.49|17205.49|17202.39|17202.39|17205.49|17205.49|17202.39|17202.39|0
1643288150000|2022-01-27 12:55:50|17205.49|17205.49|17205.49|17205.49|17205.49|17205.49|17202.39|17202.39|0
1643288180000|2022-01-27 12:56:20|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|0
1643288190000|2022-01-27 12:56:30|17198.65|17198.65|17198.65|17198.65|17198.65|17198.65|17198.65|17198.65|0
1643288200000|2022-01-27 12:56:40|17192.46|17192.46|17192.46|17192.46|17192.46|17192.46|17192.46|17192.46|0
1643288220000|2022-01-27 12:57:00|17189.36|17189.36|17189.36|17189.36|17189.36|17189.36|17189.36|17189.36|0
1643288240000|2022-01-27 12:57:20|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|0
1643288260000|2022-01-27 12:57:40|17190.83|17190.83|17190.83|17190.83|17190.83|17190.83|17190.83|17190.83|0
1643288280000|2022-01-27 12:58:00|17190.34|17190.34|17193.44|17193.44|17193.44|17193.44|17190.34|17190.34|0
1643288300000|2022-01-27 12:58:20|17193.92|17193.92|17193.92|17193.92|17193.92|17193.92|17193.92|17193.92|0
1643288310000|2022-01-27 12:58:30|17190.83|17190.83|17190.83|17190.83|17190.83|17190.83|17190.83|17190.83|0
1643288330000|2022-01-27 12:58:50|17184.63|17184.63|17181.54|17181.54|17184.63|17184.63|17181.54|17181.54|0
1643288340000|2022-01-27 12:59:00|17180.9|17180.9|17183.99|17183.99|17183.99|17183.99|17180.9|17180.9|0
1643288370000|2022-01-27 12:59:30|17190.19|17190.19|17183.99|17183.99|17190.19|17190.19|17183.99|17183.99|0
1643288390000|2022-01-27 12:59:50|17182.71|17182.71|17182.71|17182.71|17182.71|17182.71|17182.71|17182.71|0
1643288400000|2022-01-27 13:00:00|17185.81|17185.81|17223.68|17223.68|17223.68|17223.68|17185.81|17185.81|0
1643288410000|2022-01-27 13:00:10|17226.78|17226.78|17258.42|17258.42|17258.42|17258.42|17226.78|17226.78|0
1643288420000|2022-01-27 13:00:20|17261.51|17261.51|17245.43|17245.43|17261.51|17261.51|17245.43|17245.43|0
1643288430000|2022-01-27 13:00:30|17236.14|17236.14|17235.65|17235.65|17236.14|17236.14|17235.65|17235.65|0
1643288440000|2022-01-27 13:00:40|17235.01|17235.01|17235.01|17235.01|17235.01|17235.01|17235.01|17235.01|0
1643288460000|2022-01-27 13:01:00|17233.88|17233.88|17233.88|17233.88|17233.88|17233.88|17233.88|17233.88|0
1643288470000|2022-01-27 13:01:10|17230.67|17230.67|17230.67|17230.67|17230.67|17230.67|17230.67|17230.67|0
1643288480000|2022-01-27 13:01:20|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|0
1643288530000|2022-01-27 13:02:10|17216.03|17216.03|17214.9|17214.9|17216.03|17216.03|17214.9|17214.9|0
1643288540000|2022-01-27 13:02:20|17212.7|17212.7|17211.06|17211.06|17212.7|17212.7|17211.06|17211.06|0
1643288580000|2022-01-27 13:03:00|17209.77|17209.77|17210.32|17210.32|17210.32|17210.32|17209.77|17209.77|0
1643288630000|2022-01-27 13:03:50|17208.86|17208.86|17208.86|17208.86|17208.86|17208.86|17208.86|17208.86|0
1643288650000|2022-01-27 13:04:10|17206.6|17206.6|17206.6|17206.6|17206.6|17206.6|17206.6|17206.6|0
1643288660000|2022-01-27 13:04:20|17204.72|17204.72|17201.62|17201.62|17204.72|17204.72|17201.62|17201.62|0
1643288670000|2022-01-27 13:04:30|17200.34|17200.34|17185.51|17185.51|17200.34|17200.34|17185.51|17185.51|0
1643288680000|2022-01-27 13:04:40|17188.61|17188.61|17188.61|17188.61|17188.61|17188.61|17188.61|17188.61|0
1643288700000|2022-01-27 13:05:00|17191.71|17191.71|17194.83|17194.83|17194.83|17194.83|17191.71|17191.71|0
1643288710000|2022-01-27 13:05:10|17195.58|17195.58|17195.58|17195.58|17195.58|17195.58|17195.58|17195.58|0
1643288720000|2022-01-27 13:05:20|17198.68|17198.68|17198.68|17198.68|17198.68|17198.68|17198.68|17198.68|0
1643288750000|2022-01-27 13:05:50|17204.87|17204.87|17208.86|17208.86|17208.86|17208.86|17204.87|17204.87|0
1643288770000|2022-01-27 13:06:10|17211.43|17211.43|17218.26|17218.26|17218.26|17218.26|17211.43|17211.43|0
1643288780000|2022-01-27 13:06:20|17218.9|17218.9|17220.37|17220.37|17220.37|17220.37|17218.9|17218.9|0
1643288790000|2022-01-27 13:06:30|17236.45|17236.45|17236.45|17236.45|17236.45|17236.45|17236.45|17236.45|0
1643288820000|2022-01-27 13:07:00|17233.35|17233.35|17230.26|17230.26|17233.35|17233.35|17230.26|17230.26|0
1643288830000|2022-01-27 13:07:10|17226.41|17226.41|17226.41|17226.41|17226.41|17226.41|17226.41|17226.41|0
1643288870000|2022-01-27 13:07:50|17229.5|17229.5|17232.6|17232.6|17232.6|17232.6|17229.5|17229.5|0
1643288880000|2022-01-27 13:08:00|17229.5|17229.5|17229.5|17229.5|17229.5|17229.5|17229.5|17229.5|0
1643288890000|2022-01-27 13:08:10|17228.38|17228.38|17229.13|17229.13|17229.13|17229.13|17228.38|17228.38|0
1643288950000|2022-01-27 13:09:10|17226.03|17226.03|17226.03|17226.03|17226.03|17226.03|17226.03|17226.03|0
1643288980000|2022-01-27 13:09:40|17227.31|17227.31|17227.31|17227.31|17227.31|17227.31|17227.31|17227.31|0
1643288990000|2022-01-27 13:09:50|17227.96|17227.96|17225.35|17225.35|17228.44|17228.44|17225.35|17225.35|0
1643289000000|2022-01-27 13:10:00|17224.25|17224.25|17224.25|17224.25|17224.25|17224.25|17224.25|17224.25|0
1643289010000|2022-01-27 13:10:10|17221.15|17221.15|17221.15|17221.15|17221.15|17221.15|17221.15|17221.15|0
1643289020000|2022-01-27 13:10:20|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|0
1643289060000|2022-01-27 13:11:00|17221.15|17221.15|17221.15|17221.15|17221.15|17221.15|17221.15|17221.15|0
1643289070000|2022-01-27 13:11:10|17224.25|17224.25|17227.35|17227.35|17227.35|17227.35|17224.25|17224.25|0
1643289130000|2022-01-27 13:12:10|17224.25|17224.25|17224.25|17224.25|17224.25|17224.25|17224.25|17224.25|0
1643289150000|2022-01-27 13:12:30|17220.67|17220.67|17222.97|17222.97|17222.97|17222.97|17220.67|17220.67|0
1643289200000|2022-01-27 13:13:20|17206.88|17206.88|17203.79|17203.79|17206.88|17206.88|17203.79|17203.79|0
1643289210000|2022-01-27 13:13:30|17202.5|17202.5|17203.14|17203.14|17203.14|17203.14|17202.5|17202.5|0
1643289230000|2022-01-27 13:13:50|17196.95|17196.95|17200.05|17200.05|17200.05|17200.05|17196.95|17196.95|0
1643289240000|2022-01-27 13:14:00|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|0
1643289260000|2022-01-27 13:14:20|17200.05|17200.05|17200.05|17200.05|17200.05|17200.05|17200.05|17200.05|0
1643289280000|2022-01-27 13:14:40|17199.41|17199.41|17200.69|17200.69|17200.69|17200.69|17199.41|17199.41|0
1643289290000|2022-01-27 13:14:50|17201.82|17201.82|17201.44|17201.44|17201.82|17201.82|17201.44|17201.44|0
1643289300000|2022-01-27 13:15:00|17200.89|17200.89|17200.89|17200.89|17200.89|17200.89|17200.89|17200.89|0
1643289310000|2022-01-27 13:15:10|17200.14|17200.14|17184.66|17184.66|17200.14|17200.14|17184.66|17184.66|0
1643289320000|2022-01-27 13:15:20|17183.19|17183.19|17183.19|17183.19|17183.19|17183.19|17183.19|17183.19|0
1643289350000|2022-01-27 13:15:50|17189.39|17189.39|17189.39|17189.39|17189.39|17189.39|17189.39|17189.39|0
1643289360000|2022-01-27 13:16:00|17195.58|17195.58|17196.56|17196.56|17196.56|17196.56|17195.58|17195.58|0
1643289370000|2022-01-27 13:16:10|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|0
1643289380000|2022-01-27 13:16:20|17197.75|17197.75|17197.75|17197.75|17197.75|17197.75|17197.75|17197.75|0
1643289390000|2022-01-27 13:16:30|17198.72|17198.72|17220.8|17220.8|17223.9|17223.9|17198.72|17198.72|0
1643289400000|2022-01-27 13:16:40|17221.18|17221.18|17221.66|17221.66|17221.66|17221.66|17221.18|17221.18|0
1643289420000|2022-01-27 13:17:00|17224.76|17224.76|17229.32|17229.32|17232.42|17232.42|17224.76|17224.76|0
1643289430000|2022-01-27 13:17:10|17232.42|17232.42|17230.97|17230.97|17234.06|17234.06|17230.97|17230.97|0
1643289440000|2022-01-27 13:17:20|17231.61|17231.61|17235.68|17235.68|17238.78|17238.78|17231.61|17231.61|0
1643289470000|2022-01-27 13:17:50|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|0
1643289490000|2022-01-27 13:18:10|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|0
1643289500000|2022-01-27 13:18:20|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|0
1643289510000|2022-01-27 13:18:30|17235.4|17235.4|17235.4|17235.4|17235.4|17235.4|17235.4|17235.4|0
1643289520000|2022-01-27 13:18:40|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|0
1643289540000|2022-01-27 13:19:00|17230.35|17230.35|17230.35|17230.35|17230.35|17230.35|17230.35|17230.35|0
1643289640000|2022-01-27 13:20:40|17227.14|17227.14|17225.86|17225.86|17227.14|17227.14|17225.86|17225.86|0
1643289650000|2022-01-27 13:20:50|17226.5|17226.5|17226.5|17226.5|17226.5|17226.5|17226.5|17226.5|0
1643289670000|2022-01-27 13:21:10|17224.31|17224.31|17224.31|17224.31|17224.31|17224.31|17224.31|17224.31|0
1643289680000|2022-01-27 13:21:20|17226.14|17226.14|17226.63|17226.63|17226.63|17226.63|17226.14|17226.14|0
1643289690000|2022-01-27 13:21:30|17232.82|17232.82|17232.82|17232.82|17232.82|17232.82|17232.82|17232.82|0
1643289700000|2022-01-27 13:21:40|17232.27|17232.27|17232.76|17232.76|17232.76|17232.76|17232.27|17232.27|0
1643289710000|2022-01-27 13:21:50|17235.85|17235.85|17231.66|17231.66|17235.85|17235.85|17231.66|17231.66|0
1643289720000|2022-01-27 13:22:00|17231.11|17231.11|17231.75|17231.75|17231.75|17231.75|17231.11|17231.11|0
1643289730000|2022-01-27 13:22:10|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|0
1643289740000|2022-01-27 13:22:20|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|0
1643289750000|2022-01-27 13:22:30|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1643289760000|2022-01-27 13:22:40|17237.13|17237.13|17230.93|17230.93|17237.13|17237.13|17230.93|17230.93|0
1643289790000|2022-01-27 13:23:10|17234.03|17234.03|17237.13|17237.13|17237.13|17237.13|17234.03|17234.03|0
1643289800000|2022-01-27 13:23:20|17240.22|17240.22|17243.15|17243.15|17243.15|17243.15|17240.22|17240.22|0
1643289830000|2022-01-27 13:23:50|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|0
1643289840000|2022-01-27 13:24:00|17243.15|17243.15|17240.05|17240.05|17243.15|17243.15|17240.05|17240.05|0
1643289850000|2022-01-27 13:24:10|17243.15|17243.15|17243.15|17243.15|17246.25|17246.25|17243.15|17243.15|0
1643289860000|2022-01-27 13:24:20|17246.25|17246.25|17246.25|17246.25|17246.25|17246.25|17246.25|17246.25|0
1643289870000|2022-01-27 13:24:30|17246.73|17246.73|17252.93|17252.93|17252.93|17252.93|17246.73|17246.73|0
1643289880000|2022-01-27 13:24:40|17249.83|17249.83|17249.83|17249.83|17249.83|17249.83|17249.83|17249.83|0
1643289890000|2022-01-27 13:24:50|17250.47|17250.47|17249.98|17249.98|17250.47|17250.47|17249.98|17249.98|0
1643289900000|2022-01-27 13:25:00|17253.08|17253.08|17253.08|17253.08|17253.08|17253.08|17253.08|17253.08|0
1643289910000|2022-01-27 13:25:10|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|0
1643289930000|2022-01-27 13:25:30|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|0
1643289950000|2022-01-27 13:25:50|17252.59|17252.59|17246.4|17246.4|17252.59|17252.59|17246.4|17246.4|0
1643289960000|2022-01-27 13:26:00|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|0
1643289970000|2022-01-27 13:26:10|17249.01|17249.01|17249.01|17249.01|17249.01|17249.01|17249.01|17249.01|0
1643289980000|2022-01-27 13:26:20|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|0
1643289990000|2022-01-27 13:26:30|17249.01|17249.01|17250.96|17250.96|17250.96|17250.96|17249.01|17249.01|0
1643290020000|2022-01-27 13:27:00|17267.05|17267.05|17264.48|17264.48|17267.05|17267.05|17264.48|17264.48|0
1643290040000|2022-01-27 13:27:20|17257.64|17257.64|17257|17257|17257.64|17257.64|17257|17257|0
1643290050000|2022-01-27 13:27:30|17250.81|17250.81|17250.81|17250.81|17250.81|17250.81|17250.81|17250.81|0
1643290060000|2022-01-27 13:27:40|17253.91|17253.91|17253.15|17253.15|17253.91|17253.91|17250.06|17250.06|0
1643290070000|2022-01-27 13:27:50|17250.06|17250.06|17250.06|17250.06|17250.06|17250.06|17250.06|17250.06|0
1643290090000|2022-01-27 13:28:10|17256.25|17256.25|17256.25|17256.25|17256.25|17256.25|17256.25|17256.25|0
1643290100000|2022-01-27 13:28:20|17259.35|17259.35|17258.06|17258.06|17259.35|17259.35|17258.06|17258.06|0
1643290110000|2022-01-27 13:28:30|17259.35|17259.35|17259.99|17259.99|17259.99|17259.99|17259.35|17259.35|0
1643290120000|2022-01-27 13:28:40|17256.89|17256.89|17256.89|17256.89|17256.89|17256.89|17256.89|17256.89|0
1643290180000|2022-01-27 13:29:40|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|17259.44|17259.44|0
1643290190000|2022-01-27 13:29:50|17256.89|17256.89|17256.89|17256.89|17256.89|17256.89|17256.89|17256.89|0
1643290200000|2022-01-27 13:30:00|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|0
1643290210000|2022-01-27 13:30:10|17259.44|17259.44|17259.44|17259.44|17259.44|17259.44|17259.44|17259.44|0
1643290220000|2022-01-27 13:30:20|17253.25|17253.25|17253.25|17253.25|17253.25|17253.25|17253.25|17253.25|0
1643290230000|2022-01-27 13:30:30|17251.96|17251.96|17255.06|17255.06|17255.06|17255.06|17251.96|17251.96|0
1643290260000|2022-01-27 13:31:00|17248.87|17248.87|17251.96|17251.96|17251.96|17251.96|17248.87|17248.87|0
1643290270000|2022-01-27 13:31:10|17268.05|17268.05|17266.23|17266.23|17268.05|17268.05|17264.95|17264.95|0
1643290290000|2022-01-27 13:31:30|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|0
1643290310000|2022-01-27 13:31:50|17262.59|17262.59|17262.59|17262.59|17262.59|17262.59|17262.59|17262.59|0
1643290320000|2022-01-27 13:32:00|17259.49|17259.49|17243.41|17243.41|17259.49|17259.49|17243.41|17243.41|0
1643290340000|2022-01-27 13:32:20|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|0
1643290350000|2022-01-27 13:32:30|17236.57|17236.57|17236.57|17236.57|17236.57|17236.57|17236.57|17236.57|0
1643290380000|2022-01-27 13:33:00|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|0
1643290390000|2022-01-27 13:33:10|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|0
1643290400000|2022-01-27 13:33:20|17229.57|17229.57|17229.57|17229.57|17229.57|17229.57|17229.57|17229.57|0
1643290410000|2022-01-27 13:33:30|17225.67|17225.67|17228.77|17228.77|17228.77|17228.77|17225.67|17225.67|0
1643290440000|2022-01-27 13:34:00|17231.86|17231.86|17231.86|17231.86|17231.86|17231.86|17231.37|17231.37|0
1643290450000|2022-01-27 13:34:10|17234.96|17234.96|17234.96|17234.96|17234.96|17234.96|17234.96|17234.96|0
1643290460000|2022-01-27 13:34:20|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|0
1643290480000|2022-01-27 13:34:40|17239.23|17239.23|17236.13|17236.13|17239.23|17239.23|17236.13|17236.13|0
1643290490000|2022-01-27 13:34:50|17252.22|17252.22|17252.22|17252.22|17252.22|17252.22|17249.12|17249.12|0
1643290500000|2022-01-27 13:35:00|17249.12|17249.12|17246.02|17246.02|17249.12|17249.12|17246.02|17246.02|0
1643290510000|2022-01-27 13:35:10|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|0
1643290530000|2022-01-27 13:35:30|17252.22|17252.22|17253.31|17253.31|17253.31|17253.31|17252.22|17252.22|0
1643290540000|2022-01-27 13:35:40|17237.23|17237.23|17237.23|17237.23|17237.23|17237.23|17237.23|17237.23|0
1643290550000|2022-01-27 13:35:50|17238.73|17238.73|17238.73|17238.73|17238.73|17238.73|17238.73|17238.73|0
1643290560000|2022-01-27 13:36:00|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|0
1643290570000|2022-01-27 13:36:10|17238.73|17238.73|17235.64|17235.64|17238.73|17238.73|17235.64|17235.64|0
1643290580000|2022-01-27 13:36:20|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|0
1643290610000|2022-01-27 13:36:50|17238.73|17238.73|17238.73|17238.73|17238.73|17238.73|17238.73|17238.73|0
1643290620000|2022-01-27 13:37:00|17241.83|17241.83|17240.02|17240.02|17241.83|17241.83|17238.73|17238.73|0
1643290660000|2022-01-27 13:37:40|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|0
1643290680000|2022-01-27 13:38:00|17238.09|17238.09|17238.09|17238.09|17238.09|17238.09|17238.09|17238.09|0
1643290690000|2022-01-27 13:38:10|17234.99|17234.99|17238.09|17238.09|17238.09|17238.09|17234.99|17234.99|0
1643290700000|2022-01-27 13:38:20|17247.38|17247.38|17248.36|17248.36|17248.36|17248.36|17247.38|17247.38|0
1643290720000|2022-01-27 13:38:40|17257.65|17257.65|17258.02|17258.02|17258.02|17258.02|17257.65|17257.65|0
1643290740000|2022-01-27 13:39:00|17261.12|17261.12|17264.22|17264.22|17264.22|17264.22|17261.12|17261.12|0
1643290750000|2022-01-27 13:39:10|17261.12|17261.12|17261.12|17261.12|17261.12|17261.12|17261.12|17261.12|0
1643290760000|2022-01-27 13:39:20|17270.41|17270.41|17270.41|17270.41|17270.41|17270.41|17270.41|17270.41|0
1643290770000|2022-01-27 13:39:30|17267.31|17267.31|17270.41|17270.41|17270.41|17270.41|17267.31|17267.31|0
1643290790000|2022-01-27 13:39:50|17271.87|17271.87|17271.87|17271.87|17271.87|17271.87|17271.87|17271.87|0
1643290800000|2022-01-27 13:40:00|17274.97|17274.97|17271.87|17271.87|17274.97|17274.97|17271.87|17271.87|0
1643290820000|2022-01-27 13:40:20|17268.78|17268.78|17268.78|17268.78|17268.78|17268.78|17268.78|17268.78|0
1643290840000|2022-01-27 13:40:40|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|0
1643290900000|2022-01-27 13:41:40|17274.97|17274.97|17271.87|17271.87|17274.97|17274.97|17271.87|17271.87|0
1643290930000|2022-01-27 13:42:10|17268.78|17268.78|17259.49|17259.49|17268.78|17268.78|17259.49|17259.49|0
1643290950000|2022-01-27 13:42:30|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|0
1643290960000|2022-01-27 13:42:40|17264.84|17264.84|17264.84|17264.84|17264.84|17264.84|17264.84|17264.84|0
1643290970000|2022-01-27 13:42:50|17263.56|17263.56|17262.92|17262.92|17263.56|17263.56|17262.92|17262.92|0
1643290980000|2022-01-27 13:43:00|17259.82|17259.82|17262.92|17262.92|17262.92|17262.92|17259.82|17259.82|0
1643291000000|2022-01-27 13:43:20|17279|17279|17279|17279|17279|17279|17279|17279|0
1643291010000|2022-01-27 13:43:30|17278.36|17278.36|17266.77|17266.77|17278.36|17278.36|17266.28|17266.28|0
1643291020000|2022-01-27 13:43:40|17265.64|17265.64|17265.64|17265.64|17265.64|17265.64|17265.64|17265.64|0
1643291030000|2022-01-27 13:43:50|17269.49|17269.49|17269.71|17269.71|17272.06|17272.06|17268.21|17268.21|0
1643291040000|2022-01-27 13:44:00|17275.9|17275.9|17275.9|17275.9|17275.9|17275.9|17275.9|17275.9|0
1643291050000|2022-01-27 13:44:10|17275.53|17275.53|17276.17|17276.17|17278.09|17278.09|17275.53|17275.53|0
1643291060000|2022-01-27 13:44:20|17276.72|17276.72|17273.53|17273.53|17276.72|17276.72|17272.98|17272.98|0
1643291080000|2022-01-27 13:44:40|17276.62|17276.62|17279.19|17279.19|17279.19|17279.19|17276.62|17276.62|0
1643291100000|2022-01-27 13:45:00|17282.29|17282.29|17283.57|17283.57|17283.57|17283.57|17282.29|17282.29|0
1643291110000|2022-01-27 13:45:10|17284.55|17284.55|17284.55|17284.55|17284.55|17284.55|17284.55|17284.55|0
1643291140000|2022-01-27 13:45:40|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|0
1643291160000|2022-01-27 13:46:00|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|0
1643291190000|2022-01-27 13:46:30|17279.04|17279.04|17277.75|17277.75|17279.04|17279.04|17277.75|17277.75|0
1643291240000|2022-01-27 13:47:20|17279.68|17279.68|17282.78|17282.78|17282.78|17282.78|17279.68|17279.68|0
1643291260000|2022-01-27 13:47:40|17279.68|17279.68|17279.68|17279.68|17279.68|17279.68|17279.68|17279.68|0
1643291270000|2022-01-27 13:47:50|17282.78|17282.78|17282.78|17282.78|17282.78|17282.78|17282.78|17282.78|0
1643291280000|2022-01-27 13:48:00|17285.87|17285.87|17285.87|17285.87|17285.87|17285.87|17285.87|17285.87|0
1643291290000|2022-01-27 13:48:10|17288.97|17288.97|17289.61|17289.61|17289.61|17289.61|17288.97|17288.97|0
1643291320000|2022-01-27 13:48:40|17291.08|17291.08|17291.08|17291.08|17291.08|17291.08|17291.08|17291.08|0
1643291330000|2022-01-27 13:48:50|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|0
1643291360000|2022-01-27 13:49:20|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|0
1643291370000|2022-01-27 13:49:30|17285.43|17285.43|17288.53|17288.53|17288.53|17288.53|17285.43|17285.43|0
1643291390000|2022-01-27 13:49:50|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|0
1643291400000|2022-01-27 13:50:00|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|0
1643291410000|2022-01-27 13:50:10|17291.62|17291.62|17294.72|17294.72|17295.36|17295.36|17291.62|17291.62|0
1643291440000|2022-01-27 13:50:40|17295.85|17295.85|17295.85|17295.85|17295.85|17295.85|17295.85|17295.85|0
1643291480000|2022-01-27 13:51:20|17279.76|17279.76|17279.76|17279.76|17279.76|17279.76|17279.76|17279.76|0
1643291490000|2022-01-27 13:51:30|17276.67|17276.67|17275.57|17275.57|17276.67|17276.67|17275.57|17275.57|0
1643291510000|2022-01-27 13:51:50|17262.52|17262.52|17261.05|17261.05|17262.52|17262.52|17261.05|17261.05|0
1643291540000|2022-01-27 13:52:20|17257.96|17257.96|17257.96|17257.96|17257.96|17257.96|17257.96|17257.96|0
1643291570000|2022-01-27 13:52:50|17261.05|17261.05|17261.05|17261.05|17261.05|17261.05|17261.05|17261.05|0
1643291590000|2022-01-27 13:53:10|17259.77|17259.77|17259.77|17259.77|17259.77|17259.77|17259.77|17259.77|0
1643291610000|2022-01-27 13:53:30|17256.67|17256.67|17256.67|17256.67|17256.67|17256.67|17256.67|17256.67|0
1643291620000|2022-01-27 13:53:40|17253.58|17253.58|17253.58|17253.58|17253.58|17253.58|17253.58|17253.58|0
1643291660000|2022-01-27 13:54:20|17256.14|17256.14|17253.05|17253.05|17256.14|17256.14|17253.05|17253.05|0
1643291690000|2022-01-27 13:54:50|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|0
1643291720000|2022-01-27 13:55:20|17250.59|17250.59|17253.69|17253.69|17253.69|17253.69|17250.59|17250.59|0
1643291730000|2022-01-27 13:55:30|17250.59|17250.59|17247.5|17247.5|17250.59|17250.59|17247.5|17247.5|0
1643291740000|2022-01-27 13:55:40|17253.69|17253.69|17244.4|17244.4|17253.69|17253.69|17244.4|17244.4|0
1643291750000|2022-01-27 13:55:50|17242.52|17242.52|17245.15|17245.15|17245.15|17245.15|17242.52|17242.52|0
1643291780000|2022-01-27 13:56:20|17245.79|17245.79|17243.87|17243.87|17245.79|17245.79|17243.87|17243.87|0
1643291860000|2022-01-27 13:57:40|17240.77|17240.77|17237.67|17237.67|17240.77|17240.77|17237.67|17237.67|0
1643291870000|2022-01-27 13:57:50|17235.04|17235.04|17235.04|17235.04|17235.04|17235.04|17234.4|17234.4|0
1643291880000|2022-01-27 13:58:00|17233.76|17233.76|17233.76|17233.76|17233.76|17233.76|17233.76|17233.76|0
1643291890000|2022-01-27 13:58:10|17230.66|17230.66|17225.75|17225.75|17231.04|17231.04|17225.37|17225.37|0
1643291940000|2022-01-27 13:59:00|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|0
1643291960000|2022-01-27 13:59:20|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|0
1643291970000|2022-01-27 13:59:30|17230.77|17230.77|17233.78|17233.78|17233.78|17233.78|17230.13|17230.13|0
1643291980000|2022-01-27 13:59:40|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|0
1643291990000|2022-01-27 13:59:50|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|0
1643292000000|2022-01-27 14:00:00|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|0
1643292010000|2022-01-27 14:00:10|17228.13|17228.13|17228.13|17228.13|17228.13|17228.13|17228.13|17228.13|0
1643292040000|2022-01-27 14:00:40|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|0
1643292060000|2022-01-27 14:01:00|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|0
1643292070000|2022-01-27 14:01:10|17236.25|17236.25|17236.25|17236.25|17236.25|17236.25|17236.25|17236.25|0
1643292080000|2022-01-27 14:01:20|17242.44|17242.44|17242.44|17242.44|17242.44|17242.44|17242.44|17242.44|0
1643292090000|2022-01-27 14:01:30|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|0
1643292140000|2022-01-27 14:02:20|17247|17247|17247|17247|17247|17247|17247|17247|0
1643292180000|2022-01-27 14:03:00|17243.91|17243.91|17243.91|17243.91|17243.91|17243.91|17243.91|17243.91|0
1643292190000|2022-01-27 14:03:10|17247|17247|17247|17247|17247|17247|17247|17247|0
1643292200000|2022-01-27 14:03:20|17245.5|17245.5|17246.63|17246.63|17246.63|17246.63|17245.5|17245.5|0
1643292220000|2022-01-27 14:03:40|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|0
1643292240000|2022-01-27 14:04:00|17248.44|17248.44|17247.16|17247.16|17248.44|17248.44|17247.16|17247.16|0
1643292250000|2022-01-27 14:04:10|17246.18|17246.18|17230.09|17230.09|17246.18|17246.18|17230.09|17230.09|0
1643292260000|2022-01-27 14:04:20|17227|17227|17223.9|17223.9|17227|17227|17223.9|17223.9|0
1643292270000|2022-01-27 14:04:30|17225.83|17225.83|17225.83|17225.83|17225.83|17225.83|17225.83|17225.83|0
1643292290000|2022-01-27 14:04:50|17226.31|17226.31|17223.22|17223.22|17226.31|17226.31|17223.22|17223.22|0
1643292300000|2022-01-27 14:05:00|17220.58|17220.58|17220.58|17220.58|17220.58|17220.58|17220.58|17220.58|0
1643292310000|2022-01-27 14:05:10|17217.49|17217.49|17233.57|17233.57|17233.57|17233.57|17217.49|17217.49|0
1643292320000|2022-01-27 14:05:20|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|0
1643292340000|2022-01-27 14:05:40|17239.77|17239.77|17239.77|17239.77|17239.77|17239.77|17239.77|17239.77|0
1643292350000|2022-01-27 14:05:50|17242.86|17242.86|17242.86|17242.86|17242.86|17242.86|17242.86|17242.86|0
1643292380000|2022-01-27 14:06:20|17239.77|17239.77|17239.77|17239.77|17239.77|17239.77|17239.77|17239.77|0
1643292400000|2022-01-27 14:06:40|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|0
1643292410000|2022-01-27 14:06:50|17234.41|17234.41|17234.41|17234.41|17234.41|17234.41|17234.41|17234.41|0
1643292420000|2022-01-27 14:07:00|17232.95|17232.95|17231.36|17231.36|17232.95|17232.95|17231.36|17231.36|0
1643292440000|2022-01-27 14:07:20|17230.39|17230.39|17230.39|17230.39|17230.39|17230.39|17230.39|17230.39|0
1643292450000|2022-01-27 14:07:30|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|0
1643292460000|2022-01-27 14:07:40|17187|17187|17185.08|17185.08|17187|17187|17185.08|17185.08|0
1643292470000|2022-01-27 14:07:50|17168.99|17168.99|17168.99|17168.99|17168.99|17168.99|17168.99|17168.99|0
1643292500000|2022-01-27 14:08:20|17172.09|17172.09|17188.17|17188.17|17188.17|17188.17|17172.09|17172.09|0
1643292510000|2022-01-27 14:08:30|17190.74|17190.74|17188.81|17188.81|17190.74|17190.74|17188.81|17188.81|0
1643292540000|2022-01-27 14:09:00|17191.91|17191.91|17191.91|17191.91|17191.91|17191.91|17191.91|17191.91|0
1643292560000|2022-01-27 14:09:20|17192.66|17192.66|17191.91|17191.91|17192.66|17192.66|17191.91|17191.91|0
1643292570000|2022-01-27 14:09:30|17187.77|17187.77|17189.94|17189.94|17191.91|17191.91|17187.77|17187.77|0
1643292620000|2022-01-27 14:10:20|17187.69|17187.69|17190.78|17190.78|17190.78|17190.78|17187.69|17187.69|0
1643292630000|2022-01-27 14:10:30|17187.69|17187.69|17187.69|17187.69|17187.69|17187.69|17187.69|17187.69|0
1643292640000|2022-01-27 14:10:40|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|0
1643292660000|2022-01-27 14:11:00|17181.49|17181.49|17183.75|17183.75|17183.75|17183.75|17181.49|17181.49|0
1643292680000|2022-01-27 14:11:20|17199.84|17199.84|17199.84|17199.84|17199.84|17199.84|17199.84|17199.84|0
1643292700000|2022-01-27 14:11:40|17197.95|17197.95|17197.95|17197.95|17197.95|17197.95|17197.95|17197.95|0
1643292720000|2022-01-27 14:12:00|17201.05|17201.05|17201.05|17201.05|17201.05|17201.05|17201.05|17201.05|0
1643292730000|2022-01-27 14:12:10|17204.26|17204.26|17170.16|17170.16|17204.26|17204.26|17170.16|17170.16|0
1643292740000|2022-01-27 14:12:20|17173.26|17173.26|17189.35|17189.35|17189.35|17189.35|17173.26|17173.26|0
1643292770000|2022-01-27 14:12:50|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|0
1643292780000|2022-01-27 14:13:00|17194.7|17194.7|17194.7|17194.7|17194.7|17194.7|17194.7|17194.7|0
1643292800000|2022-01-27 14:13:20|17191.6|17191.6|17192.89|17192.89|17192.89|17192.89|17191.6|17191.6|0
1643292820000|2022-01-27 14:13:40|17189.79|17189.79|17189.79|17189.79|17189.79|17189.79|17189.79|17189.79|0
1643292880000|2022-01-27 14:14:40|17190.54|17190.54|17191.67|17191.67|17191.67|17191.67|17190.54|17190.54|0
1643292890000|2022-01-27 14:14:50|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|0
1643292900000|2022-01-27 14:15:00|17188.57|17188.57|17186.01|17186.01|17188.57|17188.57|17186.01|17186.01|0
1643292930000|2022-01-27 14:15:30|17189.1|17189.1|17189.1|17189.1|17189.1|17189.1|17189.1|17189.1|0
1643292980000|2022-01-27 14:16:20|17186.01|17186.01|17186.01|17186.01|17186.01|17186.01|17186.01|17186.01|0
1643293050000|2022-01-27 14:17:30|17182.91|17182.91|17171.05|17171.05|17182.91|17182.91|17171.05|17171.05|0
1643293060000|2022-01-27 14:17:40|17170.57|17170.57|17160.01|17160.01|17170.57|17170.57|17160.01|17160.01|0
1643293070000|2022-01-27 14:17:50|17157.82|17157.82|17157.33|17157.33|17157.82|17157.82|17157.33|17157.33|0
1643293080000|2022-01-27 14:18:00|17156.69|17156.69|17156.69|17156.69|17156.69|17156.69|17156.69|17156.69|0
1643293090000|2022-01-27 14:18:10|17156.05|17156.05|17156.05|17156.05|17156.05|17156.05|17156.05|17156.05|0
1643293130000|2022-01-27 14:18:50|17159.14|17159.14|17159.14|17159.14|17159.14|17159.14|17159.14|17159.14|0
1643293180000|2022-01-27 14:19:40|17156.51|17156.51|17155|17155|17157.26|17157.26|17155|17155|0
1643293190000|2022-01-27 14:19:50|17151.91|17151.91|17155|17155|17155|17155|17151.91|17151.91|0
1643293200000|2022-01-27 14:20:00|17148.81|17148.81|17158.1|17158.1|17158.1|17158.1|17148.81|17148.81|0
1643293220000|2022-01-27 14:20:20|17161.2|17161.2|17161.2|17161.2|17161.2|17161.2|17161.2|17161.2|0
1643293230000|2022-01-27 14:20:30|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|0
1643293280000|2022-01-27 14:21:20|17161.2|17161.2|17158.1|17158.1|17161.2|17161.2|17158.1|17158.1|0
1643293290000|2022-01-27 14:21:30|17161.2|17161.2|17161.2|17161.2|17161.2|17161.2|17161.2|17161.2|0
1643293300000|2022-01-27 14:21:40|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|0
1643293320000|2022-01-27 14:22:00|17158.59|17158.59|17157.3|17157.3|17158.59|17158.59|17157.3|17157.3|0
1643293350000|2022-01-27 14:22:30|17155.11|17155.11|17156.21|17156.21|17156.21|17156.21|17155.11|17155.11|0
1643293400000|2022-01-27 14:23:20|17153.11|17153.11|17153.11|17153.11|17153.11|17153.11|17153.11|17153.11|0
1643293420000|2022-01-27 14:23:40|17153.6|17153.6|17156.69|17156.69|17156.69|17156.69|17153.6|17153.6|0
1643293430000|2022-01-27 14:23:50|17153.6|17153.6|17154.15|17154.15|17154.15|17154.15|17153.6|17153.6|0
1643293440000|2022-01-27 14:24:00|17151.05|17151.05|17151.69|17151.69|17154.79|17154.79|17150.41|17150.41|0
1643293460000|2022-01-27 14:24:20|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|0
1643293480000|2022-01-27 14:24:40|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|0
1643293500000|2022-01-27 14:25:00|17153.65|17153.65|17153.65|17153.65|17153.65|17153.65|17153.65|17153.65|0
1643293520000|2022-01-27 14:25:20|17154.75|17154.75|17152.41|17152.41|17154.75|17154.75|17151.65|17151.65|0
1643293530000|2022-01-27 14:25:30|17155.5|17155.5|17155.5|17155.5|17155.5|17155.5|17155.5|17155.5|0
1643293580000|2022-01-27 14:26:20|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|0
1643293590000|2022-01-27 14:26:30|17151.92|17151.92|17151.92|17151.92|17151.92|17151.92|17151.92|17151.92|0
1643293600000|2022-01-27 14:26:40|17150.79|17150.79|17150.79|17150.79|17150.79|17150.79|17150.79|17150.79|0
1643293630000|2022-01-27 14:27:10|17147.69|17147.69|17135.31|17135.31|17147.69|17147.69|17135.31|17135.31|0
1643293640000|2022-01-27 14:27:20|17138.4|17138.4|17141.5|17141.5|17141.5|17141.5|17138.4|17138.4|0
1643293660000|2022-01-27 14:27:40|17141.87|17141.87|17140.75|17140.75|17141.87|17141.87|17140.75|17140.75|0
1643293670000|2022-01-27 14:27:50|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|0
1643293680000|2022-01-27 14:28:00|17138.4|17138.4|17136.48|17136.48|17138.4|17138.4|17136.48|17136.48|0
1643293720000|2022-01-27 14:28:40|17139.57|17139.57|17137.93|17137.93|17139.57|17139.57|17137.93|17137.93|0
1643293740000|2022-01-27 14:29:00|17138.48|17138.48|17138.48|17138.48|17139.03|17139.03|17138.48|17138.48|0
1643293750000|2022-01-27 14:29:10|17139.12|17139.12|17139.12|17139.12|17139.12|17139.12|17139.12|17139.12|0
1643293760000|2022-01-27 14:29:20|17140.4|17140.4|17140.4|17140.4|17140.4|17140.4|17140.4|17140.4|0
1643293770000|2022-01-27 14:29:30|17137.31|17137.31|17139.19|17139.19|17139.19|17139.19|17137.31|17137.31|0
1643293780000|2022-01-27 14:29:40|17138.21|17138.21|17134.81|17134.81|17138.21|17138.21|17134.81|17134.81|0
1643293790000|2022-01-27 14:29:50|17131.71|17131.71|17131.71|17131.71|17131.71|17131.71|17131.71|17131.71|0
1643293800000|2022-01-27 14:30:00|17115.63|17115.63|17128.61|17128.61|17131.71|17131.71|17115.63|17115.63|0
1643293810000|2022-01-27 14:30:10|17125.52|17125.52|17125.52|17125.52|17125.52|17125.52|17125.52|17125.52|0
1643293820000|2022-01-27 14:30:20|17128.61|17128.61|17115.63|17115.63|17131.71|17131.71|17115.63|17115.63|0
1643293830000|2022-01-27 14:30:30|17114.98|17114.98|17114.98|17114.98|17114.98|17114.98|17114.98|17114.98|0
1643293840000|2022-01-27 14:30:40|17111.89|17111.89|17109.54|17109.54|17111.89|17111.89|17108.79|17108.79|0
1643293850000|2022-01-27 14:30:50|17110.09|17110.09|17110.09|17110.09|17110.09|17110.09|17110.09|17110.09|0
1643293880000|2022-01-27 14:31:20|17116.28|17116.28|17111.24|17111.24|17116.28|17116.28|17110.09|17110.09|0
1643293890000|2022-01-27 14:31:30|17111.88|17111.88|17114.97|17114.97|17115.62|17115.62|17111.88|17111.88|0
1643293900000|2022-01-27 14:31:40|17115.35|17115.35|17109.16|17109.16|17115.35|17115.35|17109.16|17109.16|0
1643293910000|2022-01-27 14:31:50|17108.78|17108.78|17109.16|17109.16|17109.16|17109.16|17108.78|17108.78|0
1643293920000|2022-01-27 14:32:00|17120.99|17120.99|17120.99|17120.99|17120.99|17120.99|17120.99|17120.99|0
1643293930000|2022-01-27 14:32:10|17119.52|17119.52|17122.13|17122.13|17122.13|17122.13|17119.04|17119.04|0
1643293940000|2022-01-27 14:32:20|17119.04|17119.04|17119.04|17119.04|17119.04|17119.04|17119.04|17119.04|0
1643293950000|2022-01-27 14:32:30|17112.84|17112.84|17115.94|17115.94|17119.04|17119.04|17112.84|17112.84|0
1643293960000|2022-01-27 14:32:40|17117.4|17117.4|17117.4|17117.4|17117.4|17117.4|17117.4|17117.4|0
1643293970000|2022-01-27 14:32:50|17120.5|17120.5|17121.78|17121.78|17121.78|17121.78|17120.5|17120.5|0
1643293980000|2022-01-27 14:33:00|17122.42|17122.42|17119.86|17119.86|17123.71|17123.71|17119.86|17119.86|0
1643294010000|2022-01-27 14:33:30|17116.76|17116.76|17119.86|17119.86|17119.86|17119.86|17113.66|17113.66|0
1643294020000|2022-01-27 14:33:40|17120.23|17120.23|17123.33|17123.33|17123.33|17123.33|17120.23|17120.23|0
1643294030000|2022-01-27 14:33:50|17120.23|17120.23|17120.23|17120.23|17120.23|17120.23|17120.23|17120.23|0
1643294040000|2022-01-27 14:34:00|17123.33|17123.33|17123.33|17123.33|17123.33|17123.33|17123.33|17123.33|0
1643294050000|2022-01-27 14:34:10|17124.61|17124.61|17123.71|17123.71|17124.61|17124.61|17123.33|17123.33|0
1643294060000|2022-01-27 14:34:20|17120.61|17120.61|17120.61|17120.61|17120.61|17120.61|17120.61|17120.61|0
1643294070000|2022-01-27 14:34:30|17123.71|17123.71|17123.71|17123.71|17124.08|17124.08|17123.71|17123.71|0
1643294090000|2022-01-27 14:34:50|17120.61|17120.61|17120.61|17120.61|17120.61|17120.61|17120.61|17120.61|0
1643294100000|2022-01-27 14:35:00|17119.86|17119.86|17115.72|17115.72|17121.14|17121.14|17115.72|17115.72|0
1643294120000|2022-01-27 14:35:20|17112.63|17112.63|17112.63|17112.63|17112.63|17112.63|17112.63|17112.63|0
1643294140000|2022-01-27 14:35:40|17128.71|17128.71|17116.33|17116.33|17128.71|17128.71|17116.33|17116.33|0
1643294150000|2022-01-27 14:35:50|17113.76|17113.76|17109.38|17109.38|17115.57|17115.57|17106.28|17106.28|0
1643294160000|2022-01-27 14:36:00|17106.28|17106.28|17093.03|17093.03|17106.28|17106.28|17091.97|17091.97|0
1643294170000|2022-01-27 14:36:10|17092.48|17092.48|17089.39|17089.39|17092.48|17092.48|17083.19|17083.19|0
1643294180000|2022-01-27 14:36:20|17087.46|17087.46|17095.58|17095.58|17095.58|17095.58|17087.46|17087.46|0
1643294200000|2022-01-27 14:36:40|17092.48|17092.48|17095.69|17095.69|17095.69|17095.69|17092.48|17092.48|0
1643294210000|2022-01-27 14:36:50|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|0
1643294220000|2022-01-27 14:37:00|17091.31|17091.31|17091.31|17091.31|17091.31|17091.31|17091.31|17091.31|0
1643294230000|2022-01-27 14:37:10|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|0
1643294240000|2022-01-27 14:37:20|17097.5|17097.5|17100.07|17100.07|17100.07|17100.07|17097.5|17097.5|0
1643294260000|2022-01-27 14:37:40|17103.17|17103.17|17105.36|17105.36|17107.91|17107.91|17103.17|17103.17|0
1643294270000|2022-01-27 14:37:50|17102.26|17102.26|17134.44|17134.44|17134.44|17134.44|17096.07|17096.07|0
1643294290000|2022-01-27 14:38:10|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|0
1643294300000|2022-01-27 14:38:20|17130.96|17130.96|17130.96|17130.96|17130.96|17130.96|17130.96|17130.96|0
1643294310000|2022-01-27 14:38:30|17134.06|17134.06|17140.25|17140.25|17140.25|17140.25|17134.06|17134.06|0
1643294330000|2022-01-27 14:38:50|17148.33|17148.33|17148.33|17148.33|17148.33|17148.33|17148.33|17148.33|0
1643294340000|2022-01-27 14:39:00|17154.52|17154.52|17154.52|17154.52|17154.52|17154.52|17154.52|17154.52|0
1643294360000|2022-01-27 14:39:20|17170.61|17170.61|17154.52|17154.52|17170.61|17170.61|17154.52|17154.52|0
1643294370000|2022-01-27 14:39:30|17157.62|17157.62|17157.73|17157.73|17158.37|17158.37|17157.62|17157.62|0
1643294380000|2022-01-27 14:39:40|17160.82|17160.82|17160.82|17160.82|17160.82|17160.82|17160.82|17160.82|0
1643294390000|2022-01-27 14:39:50|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|0
1643294400000|2022-01-27 14:40:00|17154.63|17154.63|17155.76|17155.76|17155.76|17155.76|17154.63|17154.63|0
1643294410000|2022-01-27 14:40:10|17158.86|17158.86|17178.04|17178.04|17178.04|17178.04|17158.86|17158.86|0
1643294420000|2022-01-27 14:40:20|17179.96|17179.96|17181.89|17181.89|17182.53|17182.53|17179.96|17179.96|0
1643294430000|2022-01-27 14:40:30|17182.44|17182.44|17182.99|17182.99|17182.99|17182.99|17182.44|17182.44|0
1643294450000|2022-01-27 14:40:50|17179.89|17179.89|17173.7|17173.7|17179.89|17179.89|17173.7|17173.7|0
1643294490000|2022-01-27 14:41:30|17177.46|17177.46|17183.65|17183.65|17183.65|17183.65|17177.46|17177.46|0
1643294500000|2022-01-27 14:41:40|17199.74|17199.74|17199.74|17199.74|17199.74|17199.74|17199.74|17199.74|0
1643294510000|2022-01-27 14:41:50|17196.64|17196.64|17197.88|17197.88|17198.52|17198.52|17196.64|17196.64|0
1643294520000|2022-01-27 14:42:00|17197.24|17197.24|17191.05|17191.05|17197.24|17197.24|17191.05|17191.05|0
1643294530000|2022-01-27 14:42:10|17194.14|17194.14|17194.14|17194.14|17194.14|17194.14|17194.14|17194.14|0
1643294540000|2022-01-27 14:42:20|17194.78|17194.78|17194.14|17194.14|17194.78|17194.78|17194.14|17194.14|0
1643294550000|2022-01-27 14:42:30|17194.89|17194.89|17197.35|17197.35|17197.35|17197.35|17194.25|17194.25|0
1643294580000|2022-01-27 14:43:00|17196.71|17196.71|17197.99|17197.99|17198.63|17198.63|17196.71|17196.71|0
1643294590000|2022-01-27 14:43:10|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|0
1643294610000|2022-01-27 14:43:30|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|0
1643294620000|2022-01-27 14:43:40|17209.7|17209.7|17209.7|17209.7|17209.7|17209.7|17209.7|17209.7|0
1643294630000|2022-01-27 14:43:50|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|0
1643294640000|2022-01-27 14:44:00|17211.62|17211.62|17207.24|17207.24|17211.62|17211.62|17207.24|17207.24|0
1643294650000|2022-01-27 14:44:10|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1643294660000|2022-01-27 14:44:20|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|0
1643294670000|2022-01-27 14:44:30|17216.16|17216.16|17216.16|17216.16|17216.16|17216.16|17216.16|17216.16|0
1643294690000|2022-01-27 14:44:50|17217.44|17217.44|17217.44|17217.44|17217.44|17217.44|17217.44|17217.44|0
1643294700000|2022-01-27 14:45:00|17216.8|17216.8|17215.51|17215.51|17217.44|17217.44|17215.51|17215.51|0
1643294750000|2022-01-27 14:45:50|17216.27|17216.27|17216.27|17216.27|17216.27|17216.27|17216.27|17216.27|0
1643294760000|2022-01-27 14:46:00|17222.46|17222.46|17218.19|17218.19|17222.46|17222.46|17216.27|17216.27|0
1643294770000|2022-01-27 14:46:10|17215.09|17215.09|17206.98|17206.98|17215.09|17215.09|17206.98|17206.98|0
1643294780000|2022-01-27 14:46:20|17203.88|17203.88|17203.88|17203.88|17206.98|17206.98|17203.88|17203.88|0
1643294790000|2022-01-27 14:46:30|17203.13|17203.13|17202.11|17202.11|17203.13|17203.13|17202.11|17202.11|0
1643294800000|2022-01-27 14:46:40|17199.01|17199.01|17199.01|17199.01|17199.01|17199.01|17199.01|17199.01|0
1643294810000|2022-01-27 14:46:50|17200.3|17200.3|17200.3|17200.3|17200.3|17200.3|17200.3|17200.3|0
1643294820000|2022-01-27 14:47:00|17206.49|17206.49|17206.49|17206.49|17206.49|17206.49|17206.49|17206.49|0
1643294830000|2022-01-27 14:47:10|17203.39|17203.39|17203.39|17203.39|17203.39|17203.39|17203.39|17203.39|0
1643294840000|2022-01-27 14:47:20|17202.11|17202.11|17205.21|17205.21|17205.21|17205.21|17202.11|17202.11|0
1643294850000|2022-01-27 14:47:30|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|0
1643294860000|2022-01-27 14:47:40|17215.1|17215.1|17221.29|17221.29|17221.29|17221.29|17215.1|17215.1|0
1643294900000|2022-01-27 14:48:20|17223.22|17223.22|17223.22|17223.22|17223.22|17223.22|17223.22|17223.22|0
1643294910000|2022-01-27 14:48:30|17222.57|17222.57|17231.86|17231.86|17231.86|17231.86|17222.57|17222.57|0
1643294950000|2022-01-27 14:49:10|17232.51|17232.51|17232.51|17232.51|17232.51|17232.51|17232.51|17232.51|0
1643294990000|2022-01-27 14:49:50|17233.6|17233.6|17234.25|17234.25|17234.25|17234.25|17233.6|17233.6|0
1643295000000|2022-01-27 14:50:00|17237.34|17237.34|17237.34|17237.34|17237.34|17237.34|17237.34|17237.34|0
1643295010000|2022-01-27 14:50:10|17235.84|17235.84|17235.35|17235.35|17235.84|17235.84|17235.35|17235.35|0
1643295020000|2022-01-27 14:50:20|17232.78|17232.78|17232.78|17232.78|17232.78|17232.78|17232.14|17232.14|0
1643295030000|2022-01-27 14:50:30|17229.69|17229.69|17229.69|17229.69|17229.69|17229.69|17229.69|17229.69|0
1643295040000|2022-01-27 14:50:40|17226.59|17226.59|17223.49|17223.49|17226.59|17226.59|17220.4|17220.4|0
1643295060000|2022-01-27 14:51:00|17220.4|17220.4|17220.4|17220.4|17220.4|17220.4|17220.4|17220.4|0
1643295070000|2022-01-27 14:51:10|17223.49|17223.49|17220.4|17220.4|17223.49|17223.49|17220.4|17220.4|0
1643295080000|2022-01-27 14:51:20|17219.64|17219.64|17219.64|17219.64|17219.64|17219.64|17219.64|17219.64|0
1643295090000|2022-01-27 14:51:30|17216.55|17216.55|17212.1|17212.1|17216.55|17216.55|17212.1|17212.1|0
1643295100000|2022-01-27 14:51:40|17211.35|17211.35|17207.27|17207.27|17211.35|17211.35|17207.27|17207.27|0
1643295110000|2022-01-27 14:51:50|17206.14|17206.14|17203.04|17203.04|17206.14|17206.14|17203.04|17203.04|0
1643295120000|2022-01-27 14:52:00|17199.95|17199.95|17199.95|17199.95|17203.04|17203.04|17199.95|17199.95|0
1643295130000|2022-01-27 14:52:10|17199.31|17199.31|17200.94|17200.94|17200.94|17200.94|17197.84|17197.84|0
1643295150000|2022-01-27 14:52:30|17199.81|17199.81|17202.26|17202.26|17202.91|17202.91|17199.81|17199.81|0
1643295160000|2022-01-27 14:52:40|17198.53|17198.53|17199.7|17199.7|17199.7|17199.7|17196.6|17196.6|0
1643295170000|2022-01-27 14:52:50|17199.06|17199.06|17199.06|17199.06|17199.06|17199.06|17199.06|17199.06|0
1643295180000|2022-01-27 14:53:00|17198.41|17198.41|17190.83|17190.83|17198.41|17198.41|17190.83|17190.83|0
1643295190000|2022-01-27 14:53:10|17193.39|17193.39|17190.83|17190.83|17193.39|17193.39|17190.83|17190.83|0
1643295200000|2022-01-27 14:53:20|17187.73|17187.73|17152.46|17152.46|17187.73|17187.73|17152.46|17152.46|0
1643295230000|2022-01-27 14:53:50|17155.56|17155.56|17155.56|17155.56|17155.56|17155.56|17155.56|17155.56|0
1643295250000|2022-01-27 14:54:10|17152.17|17152.17|17152.17|17152.17|17152.17|17152.17|17152.17|17152.17|0
1643295260000|2022-01-27 14:54:20|17152.55|17152.55|17152.55|17152.55|17152.55|17152.55|17152.55|17152.55|0
1643295270000|2022-01-27 14:54:30|17155.65|17155.65|17155.65|17155.65|17158.74|17158.74|17155.65|17155.65|0
1643295290000|2022-01-27 14:54:50|17154.52|17154.52|17150.14|17150.14|17154.52|17154.52|17150.14|17150.14|0
1643295300000|2022-01-27 14:55:00|17153.23|17153.23|17150.14|17150.14|17153.23|17153.23|17150.14|17150.14|0
1643295310000|2022-01-27 14:55:10|17153.23|17153.23|17153.23|17153.23|17153.23|17153.23|17153.23|17153.23|0
1643295320000|2022-01-27 14:55:20|17150.14|17150.14|17147.04|17147.04|17150.14|17150.14|17147.04|17147.04|0
1643295330000|2022-01-27 14:55:30|17156.33|17156.33|17156.33|17156.33|17156.33|17156.33|17156.33|17156.33|0
1643295340000|2022-01-27 14:55:40|17157.08|17157.08|17167.44|17167.44|17167.44|17167.44|17157.08|17157.08|0
1643295350000|2022-01-27 14:55:50|17170.45|17170.45|17170.45|17170.45|17170.45|17170.45|17170.45|17170.45|0
1643295360000|2022-01-27 14:56:00|17186.54|17186.54|17185.56|17185.56|17186.54|17186.54|17185.56|17185.56|0
1643295380000|2022-01-27 14:56:20|17179.37|17179.37|17176.27|17176.27|17179.37|17179.37|17176.27|17176.27|0
1643295390000|2022-01-27 14:56:30|17173.18|17173.18|17181.41|17181.41|17181.41|17181.41|17173.18|17173.18|0
1643295400000|2022-01-27 14:56:40|17184.5|17184.5|17186.43|17186.43|17186.43|17186.43|17184.5|17184.5|0
1643295410000|2022-01-27 14:56:50|17189.53|17189.53|17170.34|17170.34|17189.53|17189.53|17170.34|17170.34|0
1643295420000|2022-01-27 14:57:00|17167.25|17167.25|17169.7|17169.7|17170.34|17170.34|17167.25|17167.25|0
1643295430000|2022-01-27 14:57:10|17164.43|17164.43|17162.16|17162.16|17164.43|17164.43|17162.16|17162.16|0
1643295440000|2022-01-27 14:57:20|17161.61|17161.61|17161.61|17161.61|17161.61|17161.61|17161.61|17161.61|0
1643295450000|2022-01-27 14:57:30|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|0
1643295460000|2022-01-27 14:57:40|17158.51|17158.51|17164.7|17164.7|17164.7|17164.7|17158.51|17158.51|0
1643295500000|2022-01-27 14:58:20|17180.79|17180.79|17181.17|17181.17|17181.17|17181.17|17180.79|17180.79|0
1643295510000|2022-01-27 14:58:30|17181.54|17181.54|17182.67|17182.67|17182.67|17182.67|17181.54|17181.54|0
1643295530000|2022-01-27 14:58:50|17185.77|17185.77|17182.67|17182.67|17185.77|17185.77|17182.67|17182.67|0
1643295540000|2022-01-27 14:59:00|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|0
1643295550000|2022-01-27 14:59:10|17187.69|17187.69|17184.6|17184.6|17187.69|17187.69|17184.6|17184.6|0
1643295560000|2022-01-27 14:59:20|17187.69|17187.69|17184.6|17184.6|17187.69|17187.69|17184.6|17184.6|0
1643295570000|2022-01-27 14:59:30|17185.24|17185.24|17168.51|17168.51|17185.24|17185.24|17168.51|17168.51|0
1643295580000|2022-01-27 14:59:40|17162.32|17162.32|17168.51|17168.51|17168.51|17168.51|17162.32|17162.32|0
1643295600000|2022-01-27 15:00:00|17168.13|17168.13|17165.04|17165.04|17168.13|17168.13|17165.04|17165.04|0
1643295610000|2022-01-27 15:00:10|17166.17|17166.17|17162.61|17162.61|17168.8|17168.8|17162.61|17162.61|0
1643295620000|2022-01-27 15:00:20|17159.51|17159.51|17154.42|17154.42|17159.51|17159.51|17153.14|17153.14|0
1643295630000|2022-01-27 15:00:30|17151.33|17151.33|17144.87|17144.87|17151.33|17151.33|17144.87|17144.87|0
1643295640000|2022-01-27 15:00:40|17128.79|17128.79|17134.98|17134.98|17134.98|17134.98|17128.79|17128.79|0
1643295650000|2022-01-27 15:00:50|17137.61|17137.61|17129.77|17129.77|17137.61|17137.61|17129.22|17129.22|0
1643295660000|2022-01-27 15:01:00|17126.67|17126.67|17126.67|17126.67|17126.67|17126.67|17126.67|17126.67|0
1643295670000|2022-01-27 15:01:10|17129.77|17129.77|17132.86|17132.86|17132.86|17132.86|17126.67|17126.67|0
1643295680000|2022-01-27 15:01:20|17132.11|17132.11|17125.92|17125.92|17132.11|17132.11|17125.92|17125.92|0
1643295690000|2022-01-27 15:01:30|17127.8|17127.8|17128.35|17128.35|17128.35|17128.35|17125.25|17125.25|0
1643295700000|2022-01-27 15:01:40|17128.73|17128.73|17129.1|17129.1|17132.2|17132.2|17122.53|17122.53|0
1643295710000|2022-01-27 15:01:50|17132.2|17132.2|17129.85|17129.85|17132.95|17132.95|17129.85|17129.85|0
1643295730000|2022-01-27 15:02:10|17126.76|17126.76|17126.76|17126.76|17126.76|17126.76|17126.76|17126.76|0
1643295750000|2022-01-27 15:02:30|17129.85|17129.85|17132.95|17132.95|17132.95|17132.95|17129.85|17129.85|0
1643295760000|2022-01-27 15:02:40|17136.05|17136.05|17132.95|17132.95|17136.05|17136.05|17132.95|17132.95|0
1643295770000|2022-01-27 15:02:50|17129.85|17129.85|17126.76|17126.76|17129.85|17129.85|17123.66|17123.66|0
1643295780000|2022-01-27 15:03:00|17123.66|17123.66|17110.63|17110.63|17123.66|17123.66|17110.63|17110.63|0
1643295790000|2022-01-27 15:03:10|17108.11|17108.11|17112.15|17112.15|17118.34|17118.34|17108.11|17108.11|0
1643295800000|2022-01-27 15:03:20|17109.05|17109.05|17105.96|17105.96|17109.05|17109.05|17105.96|17105.96|0
1643295810000|2022-01-27 15:03:30|17112.15|17112.15|17112.15|17112.15|17112.15|17112.15|17112.15|17112.15|0
1643295820000|2022-01-27 15:03:40|17109.05|17109.05|17109.05|17109.05|17109.05|17109.05|17105.96|17105.96|0
1643295830000|2022-01-27 15:03:50|17102.86|17102.86|17099.76|17099.76|17105.96|17105.96|17099.76|17099.76|0
1643295840000|2022-01-27 15:04:00|17096.67|17096.67|17093.57|17093.57|17099.76|17099.76|17090.47|17090.47|0
1643295850000|2022-01-27 15:04:10|17094.12|17094.12|17097.04|17097.04|17097.04|17097.04|17087.38|17087.38|0
1643295860000|2022-01-27 15:04:20|17093.95|17093.95|17103.24|17103.24|17103.24|17103.24|17090.85|17090.85|0
1643295870000|2022-01-27 15:04:30|17102.48|17102.48|17099.39|17099.39|17105.58|17105.58|17089.49|17089.49|0
1643295880000|2022-01-27 15:04:40|17102.48|17102.48|17108.68|17108.68|17108.68|17108.68|17102.48|17102.48|0
1643295890000|2022-01-27 15:04:50|17111.77|17111.77|17111.77|17111.77|17111.77|17111.77|17111.77|17111.77|0
1643295900000|2022-01-27 15:05:00|17108.68|17108.68|17092.21|17092.21|17108.68|17108.68|17076.13|17076.13|0
1643295910000|2022-01-27 15:05:10|17090.71|17090.71|17087.61|17087.61|17090.71|17090.71|17087.61|17087.61|0
1643295920000|2022-01-27 15:05:20|17090.71|17090.71|17080.44|17080.44|17090.71|17090.71|17080.44|17080.44|0
1643295930000|2022-01-27 15:05:30|17077.35|17077.35|17077.35|17077.35|17080.44|17080.44|17077.35|17077.35|0
1643295940000|2022-01-27 15:05:40|17080.44|17080.44|17089.73|17089.73|17089.73|17089.73|17080.44|17080.44|0
1643295950000|2022-01-27 15:05:50|17090.11|17090.11|17091.24|17091.24|17091.24|17091.24|17074.02|17074.02|0
1643295970000|2022-01-27 15:06:10|17094.34|17094.34|17091.24|17091.24|17094.34|17094.34|17075.15|17075.15|0
1643295980000|2022-01-27 15:06:20|17088.14|17088.14|17088.14|17088.14|17088.14|17088.14|17088.14|17088.14|0
1643295990000|2022-01-27 15:06:30|17081.95|17081.95|17078.74|17078.74|17081.95|17081.95|17078.74|17078.74|0
1643296000000|2022-01-27 15:06:40|17078.19|17078.19|17074.21|17074.21|17078.19|17078.19|17074.21|17074.21|0
1643296010000|2022-01-27 15:06:50|17077.31|17077.31|17081.69|17081.69|17081.69|17081.69|17077.31|17077.31|0
1643296020000|2022-01-27 15:07:00|17081.2|17081.2|17084.3|17084.3|17084.3|17084.3|17081.2|17081.2|0
1643296030000|2022-01-27 15:07:10|17083.66|17083.66|17082.37|17082.37|17083.66|17083.66|17082.37|17082.37|0
1643296040000|2022-01-27 15:07:20|17079.28|17079.28|17081.09|17081.09|17082.37|17082.37|17079.28|17079.28|0
1643296050000|2022-01-27 15:07:30|17077.99|17077.99|17081.09|17081.09|17081.09|17081.09|17077.99|17077.99|0
1643296060000|2022-01-27 15:07:40|17077.99|17077.99|17076.18|17076.18|17079.28|17079.28|17074.9|17074.9|0
1643296080000|2022-01-27 15:08:00|17079.28|17079.28|17076.18|17076.18|17079.28|17079.28|17076.18|17076.18|0
1643296090000|2022-01-27 15:08:10|17079.28|17079.28|17079.28|17079.28|17079.28|17079.28|17079.28|17079.28|0
1643296110000|2022-01-27 15:08:30|17082.37|17082.37|17079.28|17079.28|17082.37|17082.37|17079.28|17079.28|0
1643296120000|2022-01-27 15:08:40|17082.37|17082.37|17066.29|17066.29|17082.37|17082.37|17066.29|17066.29|0
1643296140000|2022-01-27 15:09:00|17063.19|17063.19|17079.28|17079.28|17079.28|17079.28|17063.19|17063.19|0
1643296150000|2022-01-27 15:09:10|17082.37|17082.37|17082.75|17082.75|17082.75|17082.75|17082.37|17082.37|0
1643296160000|2022-01-27 15:09:20|17079.65|17079.65|17076.56|17076.56|17079.65|17079.65|17076.56|17076.56|0
1643296170000|2022-01-27 15:09:30|17073.46|17073.46|17071.62|17071.62|17076.56|17076.56|17071.51|17071.51|0
1643296180000|2022-01-27 15:09:40|17072.26|17072.26|17064.94|17064.94|17072.26|17072.26|17064.94|17064.94|0
1643296190000|2022-01-27 15:09:50|17065.32|17065.32|17059.65|17059.65|17065.32|17065.32|17059.65|17059.65|0
1643296200000|2022-01-27 15:10:00|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|0
1643296210000|2022-01-27 15:10:10|17064.34|17064.34|17069.61|17069.61|17069.61|17069.61|17064.34|17064.34|0
1643296220000|2022-01-27 15:10:20|17072.71|17072.71|17075.8|17075.8|17075.8|17075.8|17072.71|17072.71|0
1643296230000|2022-01-27 15:10:30|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|0
1643296240000|2022-01-27 15:10:40|17073.2|17073.2|17073.2|17073.2|17073.2|17073.2|17073.2|17073.2|0
1643296250000|2022-01-27 15:10:50|17070.94|17070.94|17075.16|17075.16|17075.16|17075.16|17070.94|17070.94|0
1643296260000|2022-01-27 15:11:00|17075.92|17075.92|17079.65|17079.65|17079.65|17079.65|17075.92|17075.92|0
1643296270000|2022-01-27 15:11:10|17076.56|17076.56|17092.64|17092.64|17092.64|17092.64|17076.56|17076.56|0
1643296300000|2022-01-27 15:11:40|17095.74|17095.74|17101.93|17101.93|17101.93|17101.93|17095.74|17095.74|0
1643296310000|2022-01-27 15:11:50|17104.19|17104.19|17104.19|17104.19|17104.19|17104.19|17104.19|17104.19|0
1643296320000|2022-01-27 15:12:00|17098|17098|17101.09|17101.09|17101.09|17101.09|17098|17098|0
1643296330000|2022-01-27 15:12:10|17104.19|17104.19|17107.77|17107.77|17107.77|17107.77|17104.19|17104.19|0
1643296340000|2022-01-27 15:12:20|17110.34|17110.34|17110.34|17110.34|17110.34|17110.34|17110.34|17110.34|0
1643296360000|2022-01-27 15:12:40|17108.08|17108.08|17113.52|17113.52|17113.52|17113.52|17107.33|17107.33|0
1643296370000|2022-01-27 15:12:50|17107.33|17107.33|17107.33|17107.33|17107.33|17107.33|17107.33|17107.33|0
1643296380000|2022-01-27 15:13:00|17123.42|17123.42|17122.13|17122.13|17123.42|17123.42|17122.13|17122.13|0
1643296400000|2022-01-27 15:13:20|17119.04|17119.04|17107.55|17107.55|17119.04|17119.04|17102.95|17102.95|0
1643296440000|2022-01-27 15:14:00|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|0
1643296450000|2022-01-27 15:14:10|17112.11|17112.11|17131.3|17131.3|17131.3|17131.3|17112.11|17112.11|0
1643296460000|2022-01-27 15:14:20|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|0
1643296470000|2022-01-27 15:14:30|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|0
1643296490000|2022-01-27 15:14:50|17138.04|17138.04|17138.04|17138.04|17138.04|17138.04|17138.04|17138.04|0
1643296500000|2022-01-27 15:15:00|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|0
1643296510000|2022-01-27 15:15:10|17139.13|17139.13|17139.13|17139.13|17139.13|17139.13|17139.13|17139.13|0
1643296520000|2022-01-27 15:15:20|17138.49|17138.49|17138.03|17138.03|17141.5|17141.5|17138.03|17138.03|0
1643296530000|2022-01-27 15:15:30|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|0
1643296550000|2022-01-27 15:15:50|17136.82|17136.82|17137.46|17137.46|17141.2|17141.2|17136.82|17136.82|0
1643296560000|2022-01-27 15:16:00|17136.82|17136.82|17139.27|17139.27|17141.2|17141.2|17136.82|17136.82|0
1643296570000|2022-01-27 15:16:10|17136.17|17136.17|17136.17|17136.17|17138.74|17138.74|17136.17|17136.17|0
1643296580000|2022-01-27 15:16:20|17134.89|17134.89|17132.94|17132.94|17134.89|17134.89|17126.75|17126.75|0
1643296600000|2022-01-27 15:16:40|17136.03|17136.03|17136.15|17136.15|17136.52|17136.52|17136.03|17136.03|0
1643296620000|2022-01-27 15:17:00|17133.05|17133.05|17129.95|17129.95|17133.05|17133.05|17128.86|17128.86|0
1643296630000|2022-01-27 15:17:10|17132.52|17132.52|17131.39|17131.39|17134.97|17134.97|17128.78|17128.78|0
1643296650000|2022-01-27 15:17:30|17132.67|17132.67|17132.67|17132.67|17132.67|17132.67|17132.67|17132.67|0
1643296660000|2022-01-27 15:17:40|17129.58|17129.58|17131.46|17131.46|17131.46|17131.46|17129.58|17129.58|0
1643296670000|2022-01-27 15:17:50|17131.83|17131.83|17131.83|17131.83|17134.93|17134.93|17128.74|17128.74|0
1643296680000|2022-01-27 15:18:00|17134.93|17134.93|17131.83|17131.83|17134.93|17134.93|17131.83|17131.83|0
1643296690000|2022-01-27 15:18:10|17128.74|17128.74|17128.74|17128.74|17131.83|17131.83|17128.74|17128.74|0
1643296700000|2022-01-27 15:18:20|17129.49|17129.49|17129.49|17129.49|17129.49|17129.49|17129.49|17129.49|0
1643296710000|2022-01-27 15:18:30|17126.39|17126.39|17126.39|17126.39|17126.39|17126.39|17126.39|17126.39|0
1643296720000|2022-01-27 15:18:40|17129.49|17129.49|17130.47|17130.47|17130.47|17130.47|17129.49|17129.49|0
1643296740000|2022-01-27 15:19:00|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|0
1643296750000|2022-01-27 15:19:10|17127.11|17127.11|17114|17114|17127.11|17127.11|17114|17114|0
1643296760000|2022-01-27 15:19:20|17117.09|17117.09|17112.34|17112.34|17117.09|17117.09|17111.21|17111.21|0
1643296770000|2022-01-27 15:19:30|17114.9|17114.9|17118|17118|17118|17118|17114.9|17114.9|0
1643296780000|2022-01-27 15:19:40|17114.9|17114.9|17114.9|17114.9|17114.9|17114.9|17114.9|17114.9|0
1643296790000|2022-01-27 15:19:50|17115.39|17115.39|17115.39|17115.39|17115.39|17115.39|17115.39|17115.39|0
1643296800000|2022-01-27 15:20:00|17118.49|17118.49|17115.39|17115.39|17121.58|17121.58|17115.39|17115.39|0
1643296810000|2022-01-27 15:20:10|17118.49|17118.49|17116.56|17116.56|17119.77|17119.77|17116.56|17116.56|0
1643296820000|2022-01-27 15:20:20|17113.47|17113.47|17116.56|17116.56|17116.56|17116.56|17113.47|17113.47|0
1643296830000|2022-01-27 15:20:30|17113.47|17113.47|17117.69|17117.69|17117.69|17117.69|17113.47|17113.47|0
1643296840000|2022-01-27 15:20:40|17114.59|17114.59|17114.59|17114.59|17117.69|17117.69|17114.59|17114.59|0
1643296850000|2022-01-27 15:20:50|17117.8|17117.8|17116.37|17116.37|17117.8|17117.8|17115.24|17115.24|0
1643296860000|2022-01-27 15:21:00|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|0
1643296880000|2022-01-27 15:21:20|17118.97|17118.97|17118.97|17118.97|17118.97|17118.97|17118.97|17118.97|0
1643296900000|2022-01-27 15:21:40|17119.46|17119.46|17119.46|17119.46|17119.46|17119.46|17119.46|17119.46|0
1643296910000|2022-01-27 15:21:50|17122.56|17122.56|17122.56|17122.56|17122.56|17122.56|17119.46|17119.46|0
1643296920000|2022-01-27 15:22:00|17119.46|17119.46|17122.56|17122.56|17122.56|17122.56|17119.46|17119.46|0
1643296930000|2022-01-27 15:22:10|17121.43|17121.43|17117.69|17117.69|17125.92|17125.92|17117.69|17117.69|0
1643296940000|2022-01-27 15:22:20|17117.05|17117.05|17119.77|17119.77|17119.77|17119.77|17116.67|17116.67|0
1643296950000|2022-01-27 15:22:30|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|0
1643296960000|2022-01-27 15:22:40|17121.81|17121.81|17129.28|17129.28|17129.28|17129.28|17119.88|17119.88|0
1643296990000|2022-01-27 15:23:10|17128.64|17128.64|17124.15|17124.15|17131.21|17131.21|17124.15|17124.15|0
1643297000000|2022-01-27 15:23:20|17127.25|17127.25|17128.53|17128.53|17130.34|17130.34|17127.25|17127.25|0
1643297010000|2022-01-27 15:23:30|17127.4|17127.4|17120.99|17120.99|17127.4|17127.4|17120.99|17120.99|0
1643297020000|2022-01-27 15:23:40|17117.89|17117.89|17117.89|17117.89|17120.99|17120.99|17117.89|17117.89|0
1643297060000|2022-01-27 15:24:20|17117.25|17117.25|17113.4|17113.4|17117.25|17117.25|17113.4|17113.4|0
1643297070000|2022-01-27 15:24:30|17112.11|17112.11|17111.36|17111.36|17114.68|17114.68|17111.36|17111.36|0
1643297080000|2022-01-27 15:24:40|17115.21|17115.21|17113.93|17113.93|17115.21|17115.21|17113.93|17113.93|0
1643297090000|2022-01-27 15:24:50|17110.83|17110.83|17098.61|17098.61|17110.83|17110.83|17098.61|17098.61|0
1643297110000|2022-01-27 15:25:10|17101.71|17101.71|17095.07|17095.07|17101.71|17101.71|17095.07|17095.07|0
1643297120000|2022-01-27 15:25:20|17098.17|17098.17|17098.17|17098.17|17098.17|17098.17|17098.17|17098.17|0
1643297140000|2022-01-27 15:25:40|17101.27|17101.27|17098.17|17098.17|17101.27|17101.27|17098.17|17098.17|0
1643297150000|2022-01-27 15:25:50|17094.33|17094.33|17100.52|17100.52|17100.52|17100.52|17094.33|17094.33|0
1643297160000|2022-01-27 15:26:00|17097.43|17097.43|17097.43|17097.43|17097.43|17097.43|17097.43|17097.43|0
1643297170000|2022-01-27 15:26:10|17094.33|17094.33|17097.43|17097.43|17097.43|17097.43|17094.33|17094.33|0
1643297180000|2022-01-27 15:26:20|17096.78|17096.78|17095.66|17095.66|17099.88|17099.88|17095.66|17095.66|0
1643297200000|2022-01-27 15:26:40|17098.22|17098.22|17082.78|17082.78|17098.22|17098.22|17082.14|17082.14|0
1643297210000|2022-01-27 15:26:50|17083.53|17083.53|17087.38|17087.38|17087.38|17087.38|17083.53|17083.53|0
1643297220000|2022-01-27 15:27:00|17088.51|17088.51|17088.51|17088.51|17088.51|17088.51|17088.51|17088.51|0
1643297230000|2022-01-27 15:27:10|17091.61|17091.61|17094.7|17094.7|17094.7|17094.7|17091.61|17091.61|0
1643297240000|2022-01-27 15:27:20|17091.61|17091.61|17091.61|17091.61|17091.61|17091.61|17091.61|17091.61|0
1643297250000|2022-01-27 15:27:30|17089.04|17089.04|17089.04|17089.04|17089.04|17089.04|17089.04|17089.04|0
1643297260000|2022-01-27 15:27:40|17090.32|17090.32|17087.87|17087.87|17090.96|17090.96|17087.87|17087.87|0
1643297280000|2022-01-27 15:28:00|17089.37|17089.37|17086.28|17086.28|17089.37|17089.37|17086.28|17086.28|0
1643297290000|2022-01-27 15:28:10|17080.08|17080.08|17083.18|17083.18|17083.18|17083.18|17080.08|17080.08|0
1643297300000|2022-01-27 15:28:20|17080.08|17080.08|17080.08|17080.08|17083.18|17083.18|17080.08|17080.08|0
1643297310000|2022-01-27 15:28:30|17076.99|17076.99|17076.99|17076.99|17076.99|17076.99|17060.9|17060.9|0
1643297320000|2022-01-27 15:28:40|17080.08|17080.08|17080.08|17080.08|17080.08|17080.08|17080.08|17080.08|0
1643297330000|2022-01-27 15:28:50|17076.99|17076.99|17076.99|17076.99|17076.99|17076.99|17076.99|17076.99|0
1643297340000|2022-01-27 15:29:00|17078.91|17078.91|17078.8|17078.8|17080.19|17080.19|17076.34|17076.34|0
1643297350000|2022-01-27 15:29:10|17078.42|17078.42|17078.42|17078.42|17078.42|17078.42|17078.42|17078.42|0
1643297360000|2022-01-27 15:29:20|17076.17|17076.17|17060.68|17060.68|17076.17|17076.17|17060.68|17060.68|0
1643297370000|2022-01-27 15:29:30|17060.04|17060.04|17055.57|17055.57|17061.77|17061.77|17055.57|17055.57|0
1643297380000|2022-01-27 15:29:40|17058.67|17058.67|17055.57|17055.57|17058.67|17058.67|17055.57|17055.57|0
1643297390000|2022-01-27 15:29:50|17053.62|17053.62|17052.58|17052.58|17057.47|17057.47|17052.58|17052.58|0
1643297400000|2022-01-27 15:30:00|17052.96|17052.96|17060.43|17060.43|17060.43|17060.43|17052.31|17052.31|0
1643297410000|2022-01-27 15:30:10|17057.34|17057.34|17056.69|17056.69|17057.98|17057.98|17056.69|17056.69|0
1643297420000|2022-01-27 15:30:20|17059.79|17059.79|17053.6|17053.6|17059.79|17059.79|17053.6|17053.6|0
1643297430000|2022-01-27 15:30:30|17056.69|17056.69|17056.69|17056.69|17056.69|17056.69|17056.69|17056.69|0
1643297440000|2022-01-27 15:30:40|17059.79|17059.79|17062.89|17062.89|17062.89|17062.89|17059.79|17059.79|0
1643297460000|2022-01-27 15:31:00|17059.79|17059.79|17055.23|17055.23|17062.89|17062.89|17055.23|17055.23|0
1643297470000|2022-01-27 15:31:10|17054.25|17054.25|17046.15|17046.15|17054.25|17054.25|17046.15|17046.15|0
1643297480000|2022-01-27 15:31:20|17044.87|17044.87|17041.77|17041.77|17044.87|17044.87|17041.77|17041.77|0
1643297500000|2022-01-27 15:31:40|17044.87|17044.87|17041.77|17041.77|17044.87|17044.87|17041.77|17041.77|0
1643297510000|2022-01-27 15:31:50|17043.28|17043.28|17043.28|17043.28|17043.28|17043.28|17043.28|17043.28|0
1643297520000|2022-01-27 15:32:00|17046.38|17046.38|17052.83|17052.83|17052.83|17052.83|17046.38|17046.38|0
1643297530000|2022-01-27 15:32:10|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|0
1643297540000|2022-01-27 15:32:20|17052.83|17052.83|17049.73|17049.73|17052.83|17052.83|17049.73|17049.73|0
1643297550000|2022-01-27 15:32:30|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|0
1643297560000|2022-01-27 15:32:40|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|0
1643297570000|2022-01-27 15:32:50|17057.3|17057.3|17054.21|17054.21|17057.3|17057.3|17054.21|17054.21|0
1643297580000|2022-01-27 15:33:00|17050.82|17050.82|17053.92|17053.92|17053.92|17053.92|17050.82|17050.82|0
1643297590000|2022-01-27 15:33:10|17050.82|17050.82|17053.92|17053.92|17053.92|17053.92|17047.72|17047.72|0
1643297600000|2022-01-27 15:33:20|17070|17070|17053.18|17053.18|17070|17070|17041.63|17041.63|0
1643297610000|2022-01-27 15:33:30|17052.54|17052.54|17057.34|17057.34|17059.59|17059.59|17051.89|17051.89|0
1643297620000|2022-01-27 15:33:40|17057.98|17057.98|17047.89|17047.89|17058.53|17058.53|17047.89|17047.89|0
1643297630000|2022-01-27 15:33:50|17045.32|17045.32|17028.59|17028.59|17045.32|17045.32|17028.59|17028.59|0
1643297640000|2022-01-27 15:34:00|17030.1|17030.1|17028.92|17028.92|17035.23|17035.23|17028.92|17028.92|0
1643297660000|2022-01-27 15:34:20|17032.02|17032.02|17031.53|17031.53|17032.02|17032.02|17031.53|17031.53|0
1643297670000|2022-01-27 15:34:30|17032.66|17032.66|17054.94|17054.94|17054.94|17054.94|17032.66|17032.66|0
1643297690000|2022-01-27 15:34:50|17051.84|17051.84|17058.04|17058.04|17058.04|17058.04|17051.84|17051.84|0
1643297700000|2022-01-27 15:35:00|17056.16|17056.16|17034.52|17034.52|17056.16|17056.16|17034.52|17034.52|0
1643297710000|2022-01-27 15:35:10|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|0
1643297720000|2022-01-27 15:35:20|17034.52|17034.52|17037.62|17037.62|17037.62|17037.62|17034.52|17034.52|0
1643297740000|2022-01-27 15:35:40|17034.52|17034.52|17034.52|17034.52|17034.52|17034.52|17034.52|17034.52|0
1643297750000|2022-01-27 15:35:50|17031.42|17031.42|17030.29|17030.29|17031.42|17031.42|17030.29|17030.29|0
1643297760000|2022-01-27 15:36:00|17029.54|17029.54|17031.55|17031.55|17031.55|17031.55|17027.66|17027.66|0
1643297770000|2022-01-27 15:36:10|17032.19|17032.19|17045.18|17045.18|17045.18|17045.18|17029.1|17029.1|0
1643297780000|2022-01-27 15:36:20|17048.28|17048.28|17045.07|17045.07|17051.38|17051.38|17045.07|17045.07|0
1643297790000|2022-01-27 15:36:30|17048.17|17048.17|17051.26|17051.26|17051.26|17051.26|17048.17|17048.17|0
1643297800000|2022-01-27 15:36:40|17049.98|17049.98|17049.98|17049.98|17049.98|17049.98|17049.98|17049.98|0
1643297820000|2022-01-27 15:37:00|17046.88|17046.88|17044.43|17044.43|17047.53|17047.53|17043.79|17043.79|0
1643297830000|2022-01-27 15:37:10|17047.53|17047.53|17047.53|17047.53|17047.53|17047.53|17044.43|17044.43|0
1643297840000|2022-01-27 15:37:20|17050.62|17050.62|17050.62|17050.62|17050.62|17050.62|17050.62|17050.62|0
1643297850000|2022-01-27 15:37:30|17049.34|17049.34|17048.3|17048.3|17049.34|17049.34|17048.3|17048.3|0
1643297860000|2022-01-27 15:37:40|17047.02|17047.02|17045.85|17045.85|17049.59|17049.59|17043.92|17043.92|0
1643297870000|2022-01-27 15:37:50|17048.94|17048.94|17050.23|17050.23|17050.23|17050.23|17048.94|17048.94|0
1643297880000|2022-01-27 15:38:00|17047.02|17047.02|17052.97|17052.97|17052.97|17052.97|17047.02|17047.02|0
1643297890000|2022-01-27 15:38:10|17053.35|17053.35|17056.45|17056.45|17056.45|17056.45|17053.35|17053.35|0
1643297900000|2022-01-27 15:38:20|17059.01|17059.01|17058.86|17058.86|17059.01|17059.01|17058.37|17058.37|0
1643297940000|2022-01-27 15:39:00|17055.76|17055.76|17055.84|17055.84|17059.05|17059.05|17054.67|17054.67|0
1643297950000|2022-01-27 15:39:10|17052.74|17052.74|17055.84|17055.84|17055.84|17055.84|17052.74|17052.74|0
1643297960000|2022-01-27 15:39:20|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|0
1643297990000|2022-01-27 15:39:50|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|0
1643298000000|2022-01-27 15:40:00|17055.46|17055.46|17048.67|17048.67|17055.84|17055.84|17048.67|17048.67|0
1643298010000|2022-01-27 15:40:10|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|0
1643298030000|2022-01-27 15:40:30|17047.5|17047.5|17046.21|17046.21|17047.5|17047.5|17046.21|17046.21|0
1643298040000|2022-01-27 15:40:40|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|0
1643298050000|2022-01-27 15:40:50|17047.5|17047.5|17041.3|17041.3|17047.5|17047.5|17041.3|17041.3|0
1643298060000|2022-01-27 15:41:00|17039.84|17039.84|17041.87|17041.87|17041.87|17041.87|17038.86|17038.86|0
1643298100000|2022-01-27 15:41:40|17036.98|17036.98|17030.5|17030.5|17036.98|17036.98|17029.86|17029.86|0
1643298110000|2022-01-27 15:41:50|17029.75|17029.75|17029.75|17029.75|17029.75|17029.75|17029.75|17029.75|0
1643298120000|2022-01-27 15:42:00|17026.65|17026.65|17028.15|17028.15|17028.15|17028.15|17026.65|17026.65|0
1643298140000|2022-01-27 15:42:20|17034.35|17034.35|17034.35|17034.35|17034.35|17034.35|17034.35|17034.35|0
1643298170000|2022-01-27 15:42:50|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|0
1643298180000|2022-01-27 15:43:00|17032|17032|17032|17032|17032|17032|17032|17032|0
1643298190000|2022-01-27 15:43:10|17030.08|17030.08|17030.08|17030.08|17030.08|17030.08|17030.08|17030.08|0
1643298200000|2022-01-27 15:43:20|17026.98|17026.98|17026.98|17026.98|17026.98|17026.98|17026.98|17026.98|0
1643298210000|2022-01-27 15:43:30|17030.08|17030.08|17030.08|17030.08|17030.08|17030.08|17030.08|17030.08|0
1643298250000|2022-01-27 15:44:10|17029.53|17029.53|17029.53|17029.53|17029.53|17029.53|17029.53|17029.53|0
1643298260000|2022-01-27 15:44:20|17032.63|17032.63|17033.38|17033.38|17033.38|17033.38|17032.63|17032.63|0
1643298270000|2022-01-27 15:44:30|17035.3|17035.3|17033.38|17033.38|17035.3|17035.3|17033.38|17033.38|0
1643298290000|2022-01-27 15:44:50|17036.48|17036.48|17050.79|17050.79|17050.79|17050.79|17036.48|17036.48|0
1643298300000|2022-01-27 15:45:00|17051.92|17051.92|17051.92|17051.92|17055.01|17055.01|17051.92|17051.92|0
1643298310000|2022-01-27 15:45:10|17048.82|17048.82|17051.92|17051.92|17051.92|17051.92|17048.82|17048.82|0
1643298340000|2022-01-27 15:45:40|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|0
1643298360000|2022-01-27 15:46:00|17052.67|17052.67|17051.92|17051.92|17052.67|17052.67|17051.92|17051.92|0
1643298370000|2022-01-27 15:46:10|17050.79|17050.79|17035.87|17035.87|17050.79|17050.79|17032.78|17032.78|0
1643298380000|2022-01-27 15:46:20|17035.12|17035.12|17032.02|17032.02|17035.12|17035.12|17032.02|17032.02|0
1643298390000|2022-01-27 15:46:30|17028.93|17028.93|17032.02|17032.02|17032.02|17032.02|17028.93|17028.93|0
1643298420000|2022-01-27 15:47:00|17031.05|17031.05|17036.03|17036.03|17036.03|17036.03|17031.05|17031.05|0
1643298430000|2022-01-27 15:47:10|17032.93|17032.93|17033.29|17033.29|17036.03|17036.03|17032.74|17032.74|0
1643298440000|2022-01-27 15:47:20|17032|17032|17033.29|17033.29|17033.29|17033.29|17032|17032|0
1643298450000|2022-01-27 15:47:30|17030.19|17030.19|17030.19|17030.19|17030.19|17030.19|17027.09|17027.09|0
1643298460000|2022-01-27 15:47:40|17033.29|17033.29|17039.48|17039.48|17039.48|17039.48|17033.29|17033.29|0
1643298470000|2022-01-27 15:47:50|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|0
1643298480000|2022-01-27 15:48:00|17033.29|17033.29|17038.31|17038.31|17042.16|17042.16|17033.29|17033.29|0
1643298490000|2022-01-27 15:48:10|17037.02|17037.02|17052.69|17052.69|17053.11|17053.11|17037.02|17037.02|0
1643298500000|2022-01-27 15:48:20|17046.5|17046.5|17046.5|17046.5|17046.5|17046.5|17046.5|17046.5|0
1643298510000|2022-01-27 15:48:30|17048.42|17048.42|17045.33|17045.33|17048.42|17048.42|17045.33|17045.33|0
1643298520000|2022-01-27 15:48:40|17042.23|17042.23|17041.25|17041.25|17042.23|17042.23|17041.25|17041.25|0
1643298580000|2022-01-27 15:49:40|17041.63|17041.63|17038.45|17038.45|17044.64|17044.64|17038.45|17038.45|0
1643298590000|2022-01-27 15:49:50|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|0
1643298600000|2022-01-27 15:50:00|17032.25|17032.25|17032.25|17032.25|17032.25|17032.25|17032.25|17032.25|0
1643298640000|2022-01-27 15:50:40|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|0
1643298660000|2022-01-27 15:51:00|17034.71|17034.71|17018.62|17018.62|17034.71|17034.71|17018.62|17018.62|0
1643298680000|2022-01-27 15:51:20|17021.72|17021.72|17021.72|17021.72|17021.72|17021.72|17021.72|17021.72|0
1643298700000|2022-01-27 15:51:40|17015.53|17015.53|17011.76|17011.76|17015.53|17015.53|17011.76|17011.76|0
1643298720000|2022-01-27 15:52:00|17009.84|17009.84|17009.2|17009.2|17009.84|17009.84|17009.2|17009.2|0
1643298730000|2022-01-27 15:52:10|17008.55|17008.55|17006.63|17006.63|17009.2|17009.2|17006.63|17006.63|0
1643298740000|2022-01-27 15:52:20|17006.25|17006.25|17006.25|17006.25|17006.25|17006.25|17006.25|17006.25|0
1643298750000|2022-01-27 15:52:30|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1643298770000|2022-01-27 15:52:50|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|0
1643298780000|2022-01-27 15:53:00|17004.69|17004.69|16997.74|16997.74|17004.69|17004.69|16997.74|16997.74|0
1643298800000|2022-01-27 15:53:20|16997.1|16997.1|16997.1|16997.1|16997.1|16997.1|16997.1|16997.1|0
1643298810000|2022-01-27 15:53:30|16996.46|16996.46|16996.46|16996.46|16996.46|16996.46|16993.89|16993.89|0
1643298820000|2022-01-27 15:53:40|16994.95|16994.95|16992.32|16992.32|16994.95|16994.95|16990.44|16990.44|0
1643298840000|2022-01-27 15:54:00|16989.68|16989.68|16988.18|16988.18|16989.68|16989.68|16988.18|16988.18|0
1643298850000|2022-01-27 15:54:10|16989.46|16989.46|16977.61|16977.61|16989.46|16989.46|16974.51|16974.51|0
1643298860000|2022-01-27 15:54:20|16980.7|16980.7|16980.7|16980.7|16980.7|16980.7|16980.7|16980.7|0
1643298870000|2022-01-27 15:54:30|16983.71|16983.71|16983.71|16983.71|16983.71|16983.71|16983.71|16983.71|0
1643298880000|2022-01-27 15:54:40|16980.62|16980.62|16980.62|16980.62|16980.62|16980.62|16980.62|16980.62|0
1643298900000|2022-01-27 15:55:00|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|0
1643298910000|2022-01-27 15:55:10|16966.41|16966.41|16969.51|16969.51|16969.51|16969.51|16966.41|16966.41|0
1643298940000|2022-01-27 15:55:40|16972.6|16972.6|16971.96|16971.96|16973.25|16973.25|16971.32|16971.32|0
1643298950000|2022-01-27 15:55:50|16975.06|16975.06|16975.06|16975.06|16975.06|16975.06|16975.06|16975.06|0
1643298960000|2022-01-27 15:56:00|16976.98|16976.98|16976.98|16976.98|16976.98|16976.98|16976.98|16976.98|0
1643298970000|2022-01-27 15:56:10|16974.42|16974.42|16974.42|16974.42|16974.42|16974.42|16974.42|16974.42|0
1643298980000|2022-01-27 15:56:20|16971.32|16971.32|16972.45|16972.45|16972.45|16972.45|16971.32|16971.32|0
1643299000000|2022-01-27 15:56:40|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|0
1643299020000|2022-01-27 15:57:00|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|0
1643299030000|2022-01-27 15:57:10|16965.5|16965.5|16968.6|16968.6|16968.6|16968.6|16965.5|16965.5|0
1643299040000|2022-01-27 15:57:20|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|0
1643299080000|2022-01-27 15:58:00|16965.88|16965.88|16965.88|16965.88|16965.88|16965.88|16965.88|16965.88|0
1643299100000|2022-01-27 15:58:20|16962.78|16962.78|16963.76|16963.76|16963.76|16963.76|16962.78|16962.78|0
1643299110000|2022-01-27 15:58:30|16965.95|16965.95|16968.04|16968.04|16968.04|16968.04|16965.41|16965.41|0
1643299120000|2022-01-27 15:58:40|16971.25|16971.25|16972.53|16972.53|16972.53|16972.53|16970.61|16970.61|0
1643299130000|2022-01-27 15:58:50|16975.63|16975.63|16974.34|16974.34|16976.91|16976.91|16974.34|16974.34|0
1643299140000|2022-01-27 15:59:00|16971.25|16971.25|16973.17|16973.17|16973.17|16973.17|16971.25|16971.25|0
1643299170000|2022-01-27 15:59:30|16970.08|16970.08|16970.08|16970.08|16970.08|16970.08|16970.08|16970.08|0
1643299180000|2022-01-27 15:59:40|16968.15|16968.15|16968.15|16968.15|16968.15|16968.15|16968.15|16968.15|0
1643299200000|2022-01-27 16:00:00|16971.25|16971.25|16974.34|16974.34|16974.34|16974.34|16971.25|16971.25|0
1643299210000|2022-01-27 16:00:10|16973.7|16973.7|16971.36|16971.36|16973.7|16973.7|16969.85|16969.85|0
1643299220000|2022-01-27 16:00:20|16973.28|16973.28|16970.72|16970.72|16973.28|16973.28|16970.72|16970.72|0
1643299240000|2022-01-27 16:00:40|16970.17|16970.17|16967.97|16967.97|16970.17|16970.17|16967.97|16967.97|0
1643299250000|2022-01-27 16:00:50|16970.54|16970.54|16986.63|16986.63|16986.63|16986.63|16970.54|16970.54|0
1643299260000|2022-01-27 16:01:00|16989.72|16989.72|16990.1|16990.1|16990.1|16990.1|16989.72|16989.72|0
1643299270000|2022-01-27 16:01:10|16993.2|16993.2|16990.1|16990.1|16993.2|16993.2|16990.1|16990.1|0
1643299290000|2022-01-27 16:01:30|16984.97|16984.97|16977.38|16977.38|16984.97|16984.97|16977.38|16977.38|0
1643299310000|2022-01-27 16:01:50|16976.74|16976.74|16976.09|16976.09|16976.74|16976.74|16976.09|16976.09|0
1643299320000|2022-01-27 16:02:00|16974.17|16974.17|16966.93|16966.93|16974.17|16974.17|16966.93|16966.93|0
1643299340000|2022-01-27 16:02:20|16969.5|16969.5|16971.27|16971.27|16973.2|16973.2|16969.5|16969.5|0
1643299350000|2022-01-27 16:02:30|16955.18|16955.18|16959.41|16959.41|16959.41|16959.41|16955.18|16955.18|0
1643299370000|2022-01-27 16:02:50|16943.32|16943.32|16943.32|16943.32|16943.32|16943.32|16943.32|16943.32|0
1643299380000|2022-01-27 16:03:00|16943.7|16943.7|16941.73|16941.73|16944.83|16944.83|16941.73|16941.73|0
1643299390000|2022-01-27 16:03:10|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|0
1643299400000|2022-01-27 16:03:20|16960.39|16960.39|16960.39|16960.39|16960.39|16960.39|16960.39|16960.39|0
1643299410000|2022-01-27 16:03:30|16961.48|16961.48|16962.03|16962.03|16962.03|16962.03|16961.48|16961.48|0
1643299420000|2022-01-27 16:03:40|16963.96|16963.96|16965.13|16965.13|16965.13|16965.13|16962.03|16962.03|0
1643299430000|2022-01-27 16:03:50|16965.68|16965.68|16965.68|16965.68|16965.68|16965.68|16965.68|16965.68|0
1643299450000|2022-01-27 16:04:10|16967.6|16967.6|16970.59|16970.59|16973.79|16973.79|16967.6|16967.6|0
1643299460000|2022-01-27 16:04:20|16973.68|16973.68|16974.97|16974.97|16974.97|16974.97|16973.68|16973.68|0
1643299470000|2022-01-27 16:04:30|16971.87|16971.87|16974.97|16974.97|16974.97|16974.97|16971.87|16971.87|0
1643299480000|2022-01-27 16:04:40|16977.6|16977.6|16979.48|16979.48|16979.48|16979.48|16977.6|16977.6|0
1643299500000|2022-01-27 16:05:00|16976.38|16976.38|16980.52|16980.52|16980.52|16980.52|16973.29|16973.29|0
1643299510000|2022-01-27 16:05:10|16975.63|16975.63|16975.63|16975.63|16975.63|16975.63|16975.63|16975.63|0
1643299520000|2022-01-27 16:05:20|16978.72|16978.72|16986.98|16986.98|16986.98|16986.98|16978.35|16978.35|0
1643299530000|2022-01-27 16:05:30|16983.88|16983.88|16996.87|16996.87|16999.97|16999.97|16980.79|16980.79|0
1643299540000|2022-01-27 16:05:40|16993.78|16993.78|16993.78|16993.78|16993.78|16993.78|16993.78|16993.78|0
1643299550000|2022-01-27 16:05:50|16994.42|16994.42|16996.97|16996.97|17000.61|17000.61|16994.42|16994.42|0
1643299560000|2022-01-27 16:06:00|17000.06|17000.06|16983.98|16983.98|17000.06|17000.06|16983.98|16983.98|0
1643299570000|2022-01-27 16:06:10|16983.43|16983.43|16983.43|16983.43|16983.43|16983.43|16983.43|16983.43|0
1643299580000|2022-01-27 16:06:20|16982.45|16982.45|16970.07|16970.07|16982.45|16982.45|16970.07|16970.07|0
1643299590000|2022-01-27 16:06:30|16973.16|16973.16|16973.16|16973.16|16973.16|16973.16|16973.16|16973.16|0
1643299600000|2022-01-27 16:06:40|16970.07|16970.07|16970.07|16970.07|16970.07|16970.07|16970.07|16970.07|0
1643299610000|2022-01-27 16:06:50|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16963.87|16963.87|0
1643299650000|2022-01-27 16:07:30|16965.04|16965.04|16963.12|16963.12|16965.04|16965.04|16963.12|16963.12|0
1643299660000|2022-01-27 16:07:40|16962.48|16962.48|16962.48|16962.48|16962.48|16962.48|16962.48|16962.48|0
1643299670000|2022-01-27 16:07:50|16957.46|16957.46|16960|16960|16960.55|16960.55|16957.46|16957.46|0
1643299690000|2022-01-27 16:08:10|16956.91|16956.91|16954.34|16954.34|16956.91|16956.91|16954.34|16954.34|0
1643299700000|2022-01-27 16:08:20|16957.44|16957.44|16957.44|16957.44|16958.72|16958.72|16957.44|16957.44|0
1643299710000|2022-01-27 16:08:30|16958.41|16958.41|16955.32|16955.32|16958.41|16958.41|16955.32|16955.32|0
1643299720000|2022-01-27 16:08:40|16952.22|16952.22|16954.79|16954.79|16954.79|16954.79|16952.22|16952.22|0
1643299730000|2022-01-27 16:08:50|16957.88|16957.88|16960.98|16960.98|16960.98|16960.98|16957.88|16957.88|0
1643299740000|2022-01-27 16:09:00|16957.88|16957.88|16955.43|16955.43|16958.52|16958.52|16955.43|16955.43|0
1643299750000|2022-01-27 16:09:10|16957.35|16957.35|16956.84|16956.84|16958.64|16958.64|16952.99|16952.99|0
1643299760000|2022-01-27 16:09:20|16954.28|16954.28|16957.48|16957.48|16957.48|16957.48|16954.28|16954.28|0
1643299770000|2022-01-27 16:09:30|16958.13|16958.13|16961.56|16961.56|16961.56|16961.56|16958.13|16958.13|0
1643299780000|2022-01-27 16:09:40|16977.64|16977.64|16977.64|16977.64|16977.64|16977.64|16977.64|16977.64|0
1643299790000|2022-01-27 16:09:50|16975.07|16975.07|16974.53|16974.53|16975.07|16975.07|16974.53|16974.53|0
1643299800000|2022-01-27 16:10:00|16958.44|16958.44|16957.95|16957.95|16958.44|16958.44|16954.86|16954.86|0
1643299820000|2022-01-27 16:10:20|16958.44|16958.44|16953.84|16953.84|16958.93|16958.93|16953.84|16953.84|0
1643299830000|2022-01-27 16:10:30|16956.94|16956.94|16955.01|16955.01|16956.94|16956.94|16955.01|16955.01|0
1643299840000|2022-01-27 16:10:40|16951.91|16951.91|16951.91|16951.91|16951.91|16951.91|16951.91|16951.91|0
1643299850000|2022-01-27 16:10:50|16958.11|16958.11|16971.1|16971.1|16974.19|16974.19|16958.11|16958.11|0
1643299860000|2022-01-27 16:11:00|16955.01|16955.01|16956.84|16956.84|16972.93|16972.93|16955.01|16955.01|0
1643299870000|2022-01-27 16:11:10|16954.92|16954.92|16971.75|16971.75|16971.75|16971.75|16951.82|16951.82|0
1643299880000|2022-01-27 16:11:20|16968.66|16968.66|16968.66|16968.66|16968.66|16968.66|16967.37|16967.37|0
1643299900000|2022-01-27 16:11:40|16971.75|16971.75|16972.13|16972.13|16972.13|16972.13|16952.95|16952.95|0
1643299910000|2022-01-27 16:11:50|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|0
1643299920000|2022-01-27 16:12:00|16955.5|16955.5|16955.5|16955.5|16971.58|16971.58|16955.5|16955.5|0
1643299930000|2022-01-27 16:12:10|16952.4|16952.4|16956.01|16956.01|16957.45|16957.45|16952.4|16952.4|0
1643299940000|2022-01-27 16:12:20|16952.92|16952.92|16972.1|16972.1|16972.1|16972.1|16952.92|16952.92|0
1643299950000|2022-01-27 16:12:30|16969.66|16969.66|16969.66|16969.66|16969.66|16969.66|16969.66|16969.66|0
1643299960000|2022-01-27 16:12:40|16972.75|16972.75|16971.78|16971.78|16972.75|16972.75|16971.78|16971.78|0
1643299970000|2022-01-27 16:12:50|16955.69|16955.69|16976.53|16976.53|16976.91|16976.91|16955.2|16955.2|0
1643299980000|2022-01-27 16:13:00|16981.36|16981.36|16986.08|16986.08|16986.08|16986.08|16979.43|16979.43|0
1643299990000|2022-01-27 16:13:10|16986.83|16986.83|16989.44|16989.44|16989.93|16989.93|16986.08|16986.08|0
1643300000000|2022-01-27 16:13:20|16987.56|16987.56|16988.2|16988.2|16990.66|16990.66|16987.56|16987.56|0
1643300010000|2022-01-27 16:13:30|16991.3|16991.3|16988.29|16988.29|16992.76|16992.76|16987.74|16987.74|0
1643300020000|2022-01-27 16:13:40|16989.8|16989.8|16989.8|16989.8|16992.89|16992.89|16989.8|16989.8|0
1643300030000|2022-01-27 16:13:50|16992.89|16992.89|16993.27|16993.27|16993.27|16993.27|16989.8|16989.8|0
1643300040000|2022-01-27 16:14:00|16990.17|16990.17|16990.17|16990.17|16990.17|16990.17|16990.17|16990.17|0
1643300050000|2022-01-27 16:14:10|16992.43|16992.43|16990.17|16990.17|16992.43|16992.43|16990.17|16990.17|0
1643300060000|2022-01-27 16:14:20|16989.68|16989.68|16989.68|16989.68|16989.68|16989.68|16989.68|16989.68|0
1643300070000|2022-01-27 16:14:30|16986.59|16986.59|16994.77|16994.77|16994.77|16994.77|16986.59|16986.59|0
1643300080000|2022-01-27 16:14:40|16996.7|16996.7|16999.11|16999.11|16999.11|16999.11|16996.7|16996.7|0
1643300100000|2022-01-27 16:15:00|16999.86|16999.86|16992.28|16992.28|16999.86|16999.86|16992.28|16992.28|0
1643300110000|2022-01-27 16:15:10|16989.18|16989.18|16993.56|16993.56|16993.56|16993.56|16989.18|16989.18|0
1643300120000|2022-01-27 16:15:20|16995.48|16995.48|16997.74|16997.74|16997.74|16997.74|16995.48|16995.48|0
1643300130000|2022-01-27 16:15:30|16997.37|16997.37|16997.37|16997.37|16997.37|16997.37|16997.37|16997.37|0
1643300140000|2022-01-27 16:15:40|16996.61|16996.61|16993.78|16993.78|16996.61|16996.61|16993.52|16993.52|0
1643300150000|2022-01-27 16:15:50|16996.88|16996.88|16996.88|16996.88|16996.88|16996.88|16996.88|16996.88|0
1643300160000|2022-01-27 16:16:00|16998.8|16998.8|17000.62|17000.62|17000.62|17000.62|16997.52|16997.52|0
1643300170000|2022-01-27 16:16:10|17000.13|17000.13|17003.45|17003.45|17003.45|17003.45|17000.13|17000.13|0
1643300180000|2022-01-27 16:16:20|17004.73|17004.73|17004.73|17004.73|17007.83|17007.83|17004.73|17004.73|0
1643300190000|2022-01-27 16:16:30|17001.63|17001.63|16996.09|16996.09|17001.63|17001.63|16996.09|16996.09|0
1643300200000|2022-01-27 16:16:40|16995.6|16995.6|16995.6|16995.6|16995.6|16995.6|16995.6|16995.6|0
1643300220000|2022-01-27 16:17:00|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|16989.41|16989.41|0
1643300230000|2022-01-27 16:17:10|16989.41|16989.41|16989.41|16989.41|16989.41|16989.41|16989.41|16989.41|0
1643300240000|2022-01-27 16:17:20|16988.66|16988.66|16989.94|16989.94|16989.94|16989.94|16988.66|16988.66|0
1643300250000|2022-01-27 16:17:30|16989.3|16989.3|16989.3|16989.3|16989.3|16989.3|16989.3|16989.3|0
1643300270000|2022-01-27 16:17:50|17005.38|17005.38|17004.83|17004.83|17005.38|17005.38|17004.83|17004.83|0
1643300280000|2022-01-27 16:18:00|17007.93|17007.93|17008.02|17008.02|17008.02|17008.02|17007.38|17007.38|0
1643300290000|2022-01-27 16:18:10|17004.93|17004.93|17005.57|17005.57|17006.85|17006.85|17004.93|17004.93|0
1643300300000|2022-01-27 16:18:20|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|16999.38|16999.38|0
1643300310000|2022-01-27 16:18:30|17003.02|17003.02|17006.12|17006.12|17006.12|17006.12|17003.02|17003.02|0
1643300320000|2022-01-27 16:18:40|17005.63|17005.63|17003.82|17003.82|17005.63|17005.63|17002.53|17002.53|0
1643300330000|2022-01-27 16:18:50|17003.17|17003.17|17003.17|17003.17|17003.17|17003.17|17003.17|17003.17|0
1643300360000|2022-01-27 16:19:20|17006.27|17006.27|17019.26|17019.26|17022.36|17022.36|17006.27|17006.27|0
1643300370000|2022-01-27 16:19:30|17020.54|17020.54|17021.83|17021.83|17021.83|17021.83|17020.54|17020.54|0
1643300390000|2022-01-27 16:19:50|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|0
1643300400000|2022-01-27 16:20:00|17027.04|17027.04|17029.92|17029.92|17031.42|17031.42|17027.04|17027.04|0
1643300410000|2022-01-27 16:20:10|17026.82|17026.82|17032.93|17032.93|17033.68|17033.68|17026.82|17026.82|0
1643300420000|2022-01-27 16:20:20|17016.84|17016.84|17016.84|17016.84|17016.84|17016.84|17016.84|17016.84|0
1643300430000|2022-01-27 16:20:30|17013.75|17013.75|17012.62|17012.62|17013.75|17013.75|17012.62|17012.62|0
1643300440000|2022-01-27 16:20:40|17015.72|17015.72|17017|17017|17017|17017|17015.72|17015.72|0
1643300450000|2022-01-27 16:20:50|17015.72|17015.72|17015.72|17015.72|17015.72|17015.72|17015.72|17015.72|0
1643300460000|2022-01-27 16:21:00|17014.21|17014.21|17013.22|17013.22|17014.21|17014.21|17011.11|17011.11|0
1643300470000|2022-01-27 16:21:10|17016.32|17016.32|17016.32|17016.32|17016.32|17016.32|17013.22|17013.22|0
1643300490000|2022-01-27 16:21:30|17016.8|17016.8|17010.5|17010.5|17017.45|17017.45|17010.5|17010.5|0
1643300500000|2022-01-27 16:21:40|17009.86|17009.86|17003.55|17003.55|17009.86|17009.86|17002.38|17002.38|0
1643300510000|2022-01-27 16:21:50|17002.27|17002.27|17000.99|17000.99|17002.27|17002.27|17000.99|17000.99|0
1643300520000|2022-01-27 16:22:00|17001.63|17001.63|16999.7|16999.7|17002.8|17002.8|16999.06|16999.06|0
1643300530000|2022-01-27 16:22:10|16999.06|16999.06|17002.27|17002.27|17002.27|17002.27|16999.06|16999.06|0
1643300540000|2022-01-27 16:22:20|17005.37|17005.37|17005.37|17005.37|17005.37|17005.37|17005.37|17005.37|0
1643300550000|2022-01-27 16:22:30|17004.27|17004.27|16997.96|16997.96|17004.27|17004.27|16997.96|16997.96|0
1643300560000|2022-01-27 16:22:40|16994.87|16994.87|16991.77|16991.77|16994.87|16994.87|16991.77|16991.77|0
1643300570000|2022-01-27 16:22:50|16992.41|16992.41|16992.41|16992.41|16992.41|16992.41|16991.77|16991.77|0
1643300580000|2022-01-27 16:23:00|16992.79|16992.79|16991.98|16991.98|16993.43|16993.43|16990.33|16990.33|0
1643300590000|2022-01-27 16:23:10|16992.62|16992.62|16989.08|16989.08|16992.62|16992.62|16989.08|16989.08|0
1643300600000|2022-01-27 16:23:20|16985.98|16985.98|16992.18|16992.18|16992.18|16992.18|16985.98|16985.98|0
1643300610000|2022-01-27 16:23:30|16992.82|16992.82|16992.82|16992.82|16992.82|16992.82|16992.82|16992.82|0
1643300620000|2022-01-27 16:23:40|16990.25|16990.25|16985.23|16985.23|16990.25|16990.25|16985.23|16985.23|0
1643300630000|2022-01-27 16:23:50|16983.3|16983.3|16978.86|16978.86|16983.3|16983.3|16978.86|16978.86|0
1643300640000|2022-01-27 16:24:00|16982.06|16982.06|16991.47|16991.47|16991.47|16991.47|16982.06|16982.06|0
1643300650000|2022-01-27 16:24:10|16988.37|16988.37|16988.75|16988.75|16988.75|16988.75|16988.37|16988.37|0
1643300660000|2022-01-27 16:24:20|16991.84|16991.84|16989.02|16989.02|16991.84|16991.84|16987.1|16987.1|0
1643300670000|2022-01-27 16:24:30|16985.93|16985.93|16992.12|16992.12|16992.12|16992.12|16985.93|16985.93|0
1643300680000|2022-01-27 16:24:40|16989.02|16989.02|16985.32|16985.32|16989.02|16989.02|16984.83|16984.83|0
1643300690000|2022-01-27 16:24:50|16988.42|16988.42|16982.77|16982.77|16989.51|16989.51|16979.67|16979.67|0
1643300700000|2022-01-27 16:25:00|16985.87|16985.87|16988.96|16988.96|16988.96|16988.96|16985.87|16985.87|0
1643300710000|2022-01-27 16:25:10|16992.06|16992.06|16992.06|16992.06|16992.06|16992.06|16992.06|16992.06|0
1643300720000|2022-01-27 16:25:20|16988.96|16988.96|16968.5|16968.5|16988.96|16988.96|16968.5|16968.5|0
1643300730000|2022-01-27 16:25:30|16969.14|16969.14|16971.11|16971.11|16971.86|16971.86|16968.76|16968.76|0
1643300740000|2022-01-27 16:25:40|16968.01|16968.01|16968.01|16968.01|16971.11|16971.11|16968.01|16968.01|0
1643300750000|2022-01-27 16:25:50|16969.11|16969.11|16969.44|16969.44|16971.37|16971.37|16969.11|16969.11|0
1643300760000|2022-01-27 16:26:00|16953.36|16953.36|16950.9|16950.9|16954.75|16954.75|16950.9|16950.9|0
1643300770000|2022-01-27 16:26:10|16949.62|16949.62|16952.07|16952.07|16952.07|16952.07|16947.69|16947.69|0
1643300780000|2022-01-27 16:26:20|16948.98|16948.98|16952.07|16952.07|16952.07|16952.07|16948.98|16948.98|0
1643300790000|2022-01-27 16:26:30|16948.98|16948.98|16952.07|16952.07|16952.07|16952.07|16948.98|16948.98|0
1643300800000|2022-01-27 16:26:40|16948.98|16948.98|16951.43|16951.43|16952.71|16952.71|16945.88|16945.88|0
1643300810000|2022-01-27 16:26:50|16948.33|16948.33|16952.18|16952.18|16952.18|16952.18|16948.33|16948.33|0
1643300820000|2022-01-27 16:27:00|16949.09|16949.09|16952.56|16952.56|16952.56|16952.56|16949.09|16949.09|0
1643300830000|2022-01-27 16:27:10|16953.69|16953.69|16953.69|16953.69|16953.69|16953.69|16950.59|16950.59|0
1643300840000|2022-01-27 16:27:20|16952.56|16952.56|16957.05|16957.05|16957.05|16957.05|16952.56|16952.56|0
1643300850000|2022-01-27 16:27:30|16956.41|16956.41|16956.41|16956.41|16959.51|16959.51|16956.41|16956.41|0
1643300870000|2022-01-27 16:27:50|16959.51|16959.51|16956.41|16956.41|16959.51|16959.51|16956.41|16956.41|0
1643300880000|2022-01-27 16:28:00|16959.04|16959.04|16953.51|16953.51|16959.04|16959.04|16953.51|16953.51|0
1643300890000|2022-01-27 16:28:10|16956.6|16956.6|16953.02|16953.02|16956.6|16956.6|16953.02|16953.02|0
1643300900000|2022-01-27 16:28:20|16953.66|16953.66|16954.57|16954.57|16956.49|16956.49|16952.76|16952.76|0
1643300910000|2022-01-27 16:28:30|16955.12|16955.12|16953.19|16953.19|16955.12|16955.12|16950.1|16950.1|0
1643300920000|2022-01-27 16:28:40|16955.12|16955.12|16956.04|16956.04|16959.14|16959.14|16955.12|16955.12|0
1643300940000|2022-01-27 16:29:00|16956.68|16956.68|16972.31|16972.31|16974.69|16974.69|16954.95|16954.95|0
1643300950000|2022-01-27 16:29:10|16973.6|16973.6|16973.6|16973.6|16975.52|16975.52|16973.6|16973.6|0
1643300960000|2022-01-27 16:29:20|16976.69|16976.69|16980.17|16980.17|16980.17|16980.17|16976.69|16976.69|0
1643300970000|2022-01-27 16:29:30|16983.26|16983.26|16999.64|16999.64|16999.64|16999.64|16965.06|16965.06|0
1643300980000|2022-01-27 16:29:40|17001.52|17001.52|16998.43|16998.43|17001.52|17001.52|16998.43|16998.43|0
1643300990000|2022-01-27 16:29:50|16999.07|16999.07|17017.72|17017.72|17020.82|17020.82|16997.62|16997.62|0
1643357700000|2022-01-28 08:15:00|16867.62|16867.62|16854.75|16854.75|16867.62|16867.62|16853.24|16853.24|0
1643357710000|2022-01-28 08:15:10|16857.76|16857.76|16859.28|16859.28|16861.72|16861.72|16857.76|16857.76|0
1643357720000|2022-01-28 08:15:20|16856.71|16856.71|16865.89|16865.89|16868.99|16868.99|16851.58|16851.58|0
1643357730000|2022-01-28 08:15:30|16872.08|16872.08|16875.71|16875.71|16878.28|16878.28|16872.08|16872.08|0
1643357740000|2022-01-28 08:15:40|16874.58|16874.58|16868.39|16868.39|16874.58|16874.58|16868.39|16868.39|0
1643357750000|2022-01-28 08:15:50|16852.3|16852.3|16852.3|16852.3|16852.3|16852.3|16852.3|16852.3|0
1643357760000|2022-01-28 08:16:00|16855.51|16855.51|16837.37|16837.37|16855.51|16855.51|16832.23|16832.23|0
1643357770000|2022-01-28 08:16:10|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|0
1643357780000|2022-01-28 08:16:20|16837.37|16837.37|16848.96|16848.96|16848.96|16848.96|16836.72|16836.72|0
1643357810000|2022-01-28 08:16:50|16849.6|16849.6|16850.88|16850.88|16850.88|16850.88|16849.6|16849.6|0
1643357830000|2022-01-28 08:17:10|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|0
1643357840000|2022-01-28 08:17:20|16847.41|16847.41|16847.41|16847.41|16847.41|16847.41|16847.41|16847.41|0
1643357850000|2022-01-28 08:17:30|16845.9|16845.9|16845.9|16845.9|16845.9|16845.9|16845.9|16845.9|0
1643357860000|2022-01-28 08:17:40|16844.26|16844.26|16818.73|16818.73|16844.26|16844.26|16818.73|16818.73|0
1643357870000|2022-01-28 08:17:50|16812.54|16812.54|16812.54|16812.54|16812.54|16812.54|16812.54|16812.54|0
1643357880000|2022-01-28 08:18:00|16818.73|16818.73|16821.83|16821.83|16821.83|16821.83|16818.73|16818.73|0
1643357890000|2022-01-28 08:18:10|16818.73|16818.73|16815.34|16815.34|16818.73|16818.73|16815.34|16815.34|0
1643357900000|2022-01-28 08:18:20|16817.27|16817.27|16817.76|16817.76|16817.76|16817.76|16816.78|16816.78|0
1643357910000|2022-01-28 08:18:30|16811.56|16811.56|16817.76|16817.76|16817.76|16817.76|16811.56|16811.56|0
1643357930000|2022-01-28 08:18:50|16818.51|16818.51|16809.22|16809.22|16818.51|16818.51|16809.22|16809.22|0
1643357940000|2022-01-28 08:19:00|16810.72|16810.72|16811.85|16811.85|16811.85|16811.85|16810.72|16810.72|0
1643357950000|2022-01-28 08:19:10|16812.49|16812.49|16809.4|16809.4|16812.49|16812.49|16809.4|16809.4|0
1643357960000|2022-01-28 08:19:20|16812.78|16812.78|16812.12|16812.12|16815.88|16815.88|16812.12|16812.12|0
1643357970000|2022-01-28 08:19:30|16813.22|16813.22|16813.22|16813.22|16815.14|16815.14|16813.22|16813.22|0
1643358000000|2022-01-28 08:20:00|16811.75|16811.75|16798.39|16798.39|16811.75|16811.75|16798.39|16798.39|0
1643358010000|2022-01-28 08:20:10|16799.03|16799.03|16799.03|16799.03|16799.03|16799.03|16799.03|16799.03|0
1643358020000|2022-01-28 08:20:20|16800.01|16800.01|16807.97|16807.97|16807.97|16807.97|16800.01|16800.01|0
1643358040000|2022-01-28 08:20:40|16814.16|16814.16|16814.16|16814.16|16814.16|16814.16|16814.16|16814.16|0
1643358050000|2022-01-28 08:20:50|16818.01|16818.01|16823.79|16823.79|16825.07|16825.07|16818.01|16818.01|0
1643358060000|2022-01-28 08:21:00|16822.81|16822.81|16800.85|16800.85|16823.19|16823.19|16797.75|16797.75|0
1643358070000|2022-01-28 08:21:10|16801.49|16801.49|16807.22|16807.22|16807.22|16807.22|16801.49|16801.49|0
1643358080000|2022-01-28 08:21:20|16810.31|16810.31|16815.4|16815.4|16815.4|16815.4|16810.31|16810.31|0
1643358090000|2022-01-28 08:21:30|16814.65|16814.65|16808.46|16808.46|16814.65|16814.65|16808.46|16808.46|0
1643358100000|2022-01-28 08:21:40|16792.37|16792.37|16792.37|16792.37|16792.37|16792.37|16792.37|16792.37|0
1643358110000|2022-01-28 08:21:50|16786.18|16786.18|16785.43|16785.43|16786.18|16786.18|16785.43|16785.43|0
1643358120000|2022-01-28 08:22:00|16779.23|16779.23|16771.53|16771.53|16779.23|16779.23|16768.44|16768.44|0
1643358130000|2022-01-28 08:22:10|16770.99|16770.99|16770.99|16770.99|16770.99|16770.99|16770.99|16770.99|0
1643358140000|2022-01-28 08:22:20|16774.08|16774.08|16774.08|16774.08|16774.08|16774.08|16774.08|16774.08|0
1643358150000|2022-01-28 08:22:30|16776.65|16776.65|16776.65|16776.65|16776.65|16776.65|16776.65|16776.65|0
1643358160000|2022-01-28 08:22:40|16770.46|16770.46|16786.54|16786.54|16786.54|16786.54|16770.46|16770.46|0
1643358170000|2022-01-28 08:22:50|16792.73|16792.73|16789.64|16789.64|16792.73|16792.73|16789.64|16789.64|0
1643358180000|2022-01-28 08:23:00|16773.55|16773.55|16771.14|16771.14|16774.04|16774.04|16771.14|16771.14|0
1643358190000|2022-01-28 08:23:10|16767.93|16767.93|16768.57|16768.57|16771.14|16771.14|16767.93|16767.93|0
1643358220000|2022-01-28 08:23:40|16784.66|16784.66|16784.66|16784.66|16784.66|16784.66|16784.66|16784.66|0
1643358240000|2022-01-28 08:24:00|16783.68|16783.68|16780.47|16780.47|16783.68|16783.68|16780.47|16780.47|0
1643358250000|2022-01-28 08:24:10|16781.76|16781.76|16778.24|16778.24|16781.76|16781.76|16777.26|16777.26|0
1643358260000|2022-01-28 08:24:20|16772.05|16772.05|16762.76|16762.76|16775.14|16775.14|16762.76|16762.76|0
1643358270000|2022-01-28 08:24:30|16768.95|16768.95|16763.4|16763.4|16775.37|16775.37|16763.4|16763.4|0
1643358280000|2022-01-28 08:24:40|16760.19|16760.19|16745.65|16745.65|16760.19|16760.19|16745.65|16745.65|0
1643358290000|2022-01-28 08:24:50|16748.75|16748.75|16746.82|16746.82|16748.75|16748.75|16746.82|16746.82|0
1643358300000|2022-01-28 08:25:00|16752.6|16752.6|16752.11|16752.11|16752.6|16752.6|16752.11|16752.11|0
1643358310000|2022-01-28 08:25:10|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|0
1643358320000|2022-01-28 08:25:20|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|0
1643358330000|2022-01-28 08:25:30|16733.46|16733.46|16727.26|16727.26|16733.46|16733.46|16727.26|16727.26|0
1643358340000|2022-01-28 08:25:40|16743.35|16743.35|16753.17|16753.17|16753.17|16753.17|16743.35|16743.35|0
1643358350000|2022-01-28 08:25:50|16753.54|16753.54|16744.25|16744.25|16753.54|16753.54|16744.25|16744.25|0
1643358360000|2022-01-28 08:26:00|16743.61|16743.61|16744.56|16744.56|16745.54|16745.54|16743.61|16743.61|0
1643358370000|2022-01-28 08:26:10|16741.46|16741.46|16740.49|16740.49|16741.46|16741.46|16740.49|16740.49|0
1643358380000|2022-01-28 08:26:20|16737.75|16737.75|16734.1|16734.1|16737.75|16737.75|16734.1|16734.1|0
1643358390000|2022-01-28 08:26:30|16735.75|16735.75|16737.03|16737.03|16737.03|16737.03|16735.75|16735.75|0
1643358400000|2022-01-28 08:26:40|16743.22|16743.22|16751.59|16751.59|16760.88|16760.88|16743.22|16743.22|0
1643358420000|2022-01-28 08:27:00|16753.09|16753.09|16753.16|16753.16|16756.26|16756.26|16751.21|16751.21|0
1643358440000|2022-01-28 08:27:20|16751.7|16751.7|16743.3|16743.3|16755.54|16755.54|16739.45|16739.45|0
1643358450000|2022-01-28 08:27:30|16742.66|16742.66|16750|16750|16750|16750|16742.66|16742.66|0
1643358460000|2022-01-28 08:27:40|16756.2|16756.2|16756.2|16756.2|16756.2|16756.2|16756.2|16756.2|0
1643358470000|2022-01-28 08:27:50|16759.29|16759.29|16762.88|16762.88|16762.88|16762.88|16759.29|16759.29|0
1643358480000|2022-01-28 08:28:00|16769.07|16769.07|16765.22|16765.22|16769.07|16769.07|16765.22|16765.22|0
1643358490000|2022-01-28 08:28:10|16766.32|16766.32|16762.54|16762.54|16768.73|16768.73|16762.54|16762.54|0
1643358500000|2022-01-28 08:28:20|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|0
1643358510000|2022-01-28 08:28:30|16762.54|16762.54|16763.18|16763.18|16763.18|16763.18|16762.54|16762.54|0
1643358520000|2022-01-28 08:28:40|16760.08|16760.08|16754.95|16754.95|16760.08|16760.08|16754.95|16754.95|0
1643358530000|2022-01-28 08:28:50|16758.05|16758.05|16758.69|16758.69|16759.97|16759.97|16758.05|16758.05|0
1643358540000|2022-01-28 08:29:00|16761.78|16761.78|16771.39|16771.39|16771.39|16771.39|16761.78|16761.78|0
1643358550000|2022-01-28 08:29:10|16774.49|16774.49|16771.66|16771.66|16778.98|16778.98|16771.66|16771.66|0
1643358560000|2022-01-28 08:29:20|16787.75|16787.75|16784.82|16784.82|16787.75|16787.75|16784.82|16784.82|0
1643358590000|2022-01-28 08:29:50|16783.69|16783.69|16780.62|16780.62|16783.69|16783.69|16780.62|16780.62|0
1643358600000|2022-01-28 08:30:00|16777.52|16777.52|16779.78|16779.78|16779.78|16779.78|16777.52|16777.52|0
1643358610000|2022-01-28 08:30:10|16763.69|16763.69|16768.03|16768.03|16768.03|16768.03|16762.19|16762.19|0
1643358630000|2022-01-28 08:30:30|16766.75|16766.75|16763.54|16763.54|16766.75|16766.75|16763.54|16763.54|0
1643358640000|2022-01-28 08:30:40|16760.44|16760.44|16764.18|16764.18|16764.18|16764.18|16760.44|16760.44|0
1643358660000|2022-01-28 08:31:00|16767.28|16767.28|16763.85|16763.85|16767.28|16767.28|16763.85|16763.85|0
1643358680000|2022-01-28 08:31:20|16760.75|16760.75|16760.75|16760.75|16760.75|16760.75|16760.75|16760.75|0
1643358690000|2022-01-28 08:31:30|16770.04|16770.04|16766.94|16766.94|16770.04|16770.04|16766.94|16766.94|0
1643358710000|2022-01-28 08:31:50|16769.51|16769.51|16769.51|16769.51|16769.51|16769.51|16769.51|16769.51|0
1643358720000|2022-01-28 08:32:00|16772.61|16772.61|16772.98|16772.98|16772.98|16772.98|16772.61|16772.61|0
1643358730000|2022-01-28 08:32:10|16771.52|16771.52|16789.72|16789.72|16789.72|16789.72|16770.54|16770.54|0
1643358740000|2022-01-28 08:32:20|16786.63|16786.63|16783.53|16783.53|16786.63|16786.63|16783.53|16783.53|0
1643358750000|2022-01-28 08:32:30|16778.51|16778.51|16775.41|16775.41|16778.51|16778.51|16775.41|16775.41|0
1643358770000|2022-01-28 08:32:50|16778.51|16778.51|16779.64|16779.64|16781.52|16781.52|16778.51|16778.51|0
1643358780000|2022-01-28 08:33:00|16776.54|16776.54|16779.29|16779.29|16779.29|16779.29|16776.54|16776.54|0
1643358790000|2022-01-28 08:33:10|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|0
1643358800000|2022-01-28 08:33:20|16776.83|16776.83|16776.83|16776.83|16776.83|16776.83|16776.83|16776.83|0
1643358810000|2022-01-28 08:33:30|16770.64|16770.64|16770.04|16770.04|16770.64|16770.64|16769.66|16769.66|0
1643358820000|2022-01-28 08:33:40|16768.11|16768.11|16764.9|16764.9|16768.11|16768.11|16764.9|16764.9|0
1643358830000|2022-01-28 08:33:50|16761.81|16761.81|16760.52|16760.52|16761.81|16761.81|16760.52|16760.52|0
1643358840000|2022-01-28 08:34:00|16766.72|16766.72|16763.62|16763.62|16766.72|16766.72|16763.62|16763.62|0
1643358850000|2022-01-28 08:34:10|16766.72|16766.72|16769.81|16769.81|16769.81|16769.81|16766.72|16766.72|0
1643358860000|2022-01-28 08:34:20|16763.62|16763.62|16766.72|16766.72|16766.72|16766.72|16763.62|16763.62|0
1643358870000|2022-01-28 08:34:30|16764.79|16764.79|16764.79|16764.79|16764.79|16764.79|16764.79|16764.79|0
1643358880000|2022-01-28 08:34:40|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|0
1643358890000|2022-01-28 08:34:50|16763.2|16763.2|16769.39|16769.39|16769.39|16769.39|16763.2|16763.2|0
1643358900000|2022-01-28 08:35:00|16772|16772|16776.08|16776.08|16776.08|16776.08|16772|16772|0
1643358910000|2022-01-28 08:35:10|16777.05|16777.05|16777.05|16777.05|16777.05|16777.05|16777.05|16777.05|0
1643358930000|2022-01-28 08:35:30|16779.69|16779.69|16780.75|16780.75|16782.78|16782.78|16778.18|16778.18|0
1643358940000|2022-01-28 08:35:40|16783.95|16783.95|16789.86|16789.86|16790.98|16790.98|16783.95|16783.95|0
1643358950000|2022-01-28 08:35:50|16790.95|16790.95|16790.95|16790.95|16790.95|16790.95|16790.95|16790.95|0
1643358960000|2022-01-28 08:36:00|16790.2|16790.2|16789.82|16789.82|16790.2|16790.2|16789.82|16789.82|0
1643358970000|2022-01-28 08:36:10|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|0
1643358980000|2022-01-28 08:36:20|16792.57|16792.57|16791.44|16791.44|16792.57|16792.57|16791.44|16791.44|0
1643358990000|2022-01-28 08:36:30|16794.54|16794.54|16797.63|16797.63|16806.92|16806.92|16794.54|16794.54|0
1643359000000|2022-01-28 08:36:40|16798.28|16798.28|16803.77|16803.77|16803.77|16803.77|16797.73|16797.73|0
1643359010000|2022-01-28 08:36:50|16801.2|16801.2|16803.12|16803.12|16804.3|16804.3|16801.2|16801.2|0
1643359020000|2022-01-28 08:37:00|16803.67|16803.67|16811.64|16811.64|16811.64|16811.64|16803.67|16803.67|0
1643359030000|2022-01-28 08:37:10|16814.73|16814.73|16814.73|16814.73|16817.83|16817.83|16814.73|16814.73|0
1643359040000|2022-01-28 08:37:20|16811.64|16811.64|16811.64|16811.64|16811.64|16811.64|16811.64|16811.64|0
1643359050000|2022-01-28 08:37:30|16809.71|16809.71|16811.66|16811.66|16811.66|16811.66|16809.71|16809.71|0
1643359060000|2022-01-28 08:37:40|16808.57|16808.57|16808.57|16808.57|16808.57|16808.57|16808.57|16808.57|0
1643359070000|2022-01-28 08:37:50|16805.47|16805.47|16805.47|16805.47|16805.47|16805.47|16805.47|16805.47|0
1643359080000|2022-01-28 08:38:00|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|0
1643359100000|2022-01-28 08:38:20|16803.13|16803.13|16803.13|16803.13|16803.13|16803.13|16803.13|16803.13|0
1643359140000|2022-01-28 08:39:00|16802.64|16802.64|16796.45|16796.45|16802.64|16802.64|16796.45|16796.45|0
1643359150000|2022-01-28 08:39:10|16794.49|16794.49|16794.49|16794.49|16794.49|16794.49|16794.49|16794.49|0
1643359160000|2022-01-28 08:39:20|16793.52|16793.52|16791.59|16791.59|16793.52|16793.52|16791.59|16791.59|0
1643359180000|2022-01-28 08:39:40|16792.57|16792.57|16793.06|16793.06|16793.06|16793.06|16792.57|16792.57|0
1643359190000|2022-01-28 08:39:50|16789.96|16789.96|16789.96|16789.96|16789.96|16789.96|16789.96|16789.96|0
1643359200000|2022-01-28 08:40:00|16787.7|16787.7|16786.68|16786.68|16787.7|16787.7|16784.05|16784.05|0
1643359230000|2022-01-28 08:40:30|16792.88|16792.88|16788.61|16788.61|16792.88|16792.88|16786.68|16786.68|0
1643359240000|2022-01-28 08:40:40|16789.89|16789.89|16798.61|16798.61|16798.61|16798.61|16789.89|16789.89|0
1643359250000|2022-01-28 08:40:50|16800.49|16800.49|16799.51|16799.51|16800.49|16800.49|16799.51|16799.51|0
1643359260000|2022-01-28 08:41:00|16798.05|16798.05|16801.26|16801.26|16802.43|16802.43|16798.05|16798.05|0
1643359270000|2022-01-28 08:41:10|16802.23|16802.23|16801.04|16801.04|16804.16|16804.16|16801.04|16801.04|0
1643359280000|2022-01-28 08:41:20|16799.76|16799.76|16794.38|16794.38|16799.76|16799.76|16794.38|16794.38|0
1643359300000|2022-01-28 08:41:40|16792.87|16792.87|16786.68|16786.68|16792.87|16792.87|16786.68|16786.68|0
1643359310000|2022-01-28 08:41:50|16785.4|16785.4|16780.65|16780.65|16785.4|16785.4|16780.65|16780.65|0
1643359330000|2022-01-28 08:42:10|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|0
1643359350000|2022-01-28 08:42:30|16774.17|16774.17|16776.43|16776.43|16776.43|16776.43|16774.17|16774.17|0
1643359370000|2022-01-28 08:42:50|16785.72|16785.72|16782.13|16782.13|16785.72|16785.72|16782.13|16782.13|0
1643359380000|2022-01-28 08:43:00|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|0
1643359390000|2022-01-28 08:43:10|16777.11|16777.11|16780.21|16780.21|16780.21|16780.21|16774.02|16774.02|0
1643359400000|2022-01-28 08:43:20|16778.74|16778.74|16778.26|16778.26|16778.74|16778.74|16778.26|16778.26|0
1643359410000|2022-01-28 08:43:30|16773.88|16773.88|16773.88|16773.88|16773.88|16773.88|16773.88|16773.88|0
1643359420000|2022-01-28 08:43:40|16774.36|16774.36|16773.88|16773.88|16774.36|16774.36|16773.39|16773.39|0
1643359430000|2022-01-28 08:43:50|16772.9|16772.9|16772.9|16772.9|16772.9|16772.9|16772.9|16772.9|0
1643359440000|2022-01-28 08:44:00|16774.71|16774.71|16768.52|16768.52|16774.71|16774.71|16765.42|16765.42|0
1643359450000|2022-01-28 08:44:10|16768.14|16768.14|16767.66|16767.66|16768.14|16768.14|16767.66|16767.66|0
1643359470000|2022-01-28 08:44:30|16761.46|16761.46|16761.46|16761.46|16761.46|16761.46|16761.46|16761.46|0
1643359480000|2022-01-28 08:44:40|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|0
1643359490000|2022-01-28 08:44:50|16741.53|16741.53|16741.53|16741.53|16741.53|16741.53|16741.53|16741.53|0
1643359500000|2022-01-28 08:45:00|16738.24|16738.24|16738.94|16738.94|16739.43|16739.43|16738.24|16738.24|0
1643359510000|2022-01-28 08:45:10|16739.58|16739.58|16752.76|16752.76|16752.76|16752.76|16739.58|16739.58|0
1643359520000|2022-01-28 08:45:20|16746.57|16746.57|16746.57|16746.57|16746.57|16746.57|16746.57|16746.57|0
1643359530000|2022-01-28 08:45:30|16755.86|16755.86|16755.86|16755.86|16758.12|16758.12|16755.48|16755.48|0
1643359560000|2022-01-28 08:46:00|16760.99|16760.99|16764.31|16764.31|16767.41|16767.41|16759.71|16759.71|0
1643359580000|2022-01-28 08:46:20|16763.18|16763.18|16758.8|16758.8|16763.18|16763.18|16758.8|16758.8|0
1643359590000|2022-01-28 08:46:30|16759.29|16759.29|16759.78|16759.78|16759.78|16759.78|16759.29|16759.29|0
1643359610000|2022-01-28 08:46:50|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|0
1643359620000|2022-01-28 08:47:00|16765.97|16765.97|16765|16765|16765.97|16765.97|16765|16765|0
1643359640000|2022-01-28 08:47:20|16763.71|16763.71|16764.35|16764.35|16764.35|16764.35|16763.71|16763.71|0
1643359670000|2022-01-28 08:47:50|16761.26|16761.26|16761.26|16761.26|16761.26|16761.26|16761.26|16761.26|0
1643359680000|2022-01-28 08:48:00|16762.54|16762.54|16770.2|16770.2|16770.2|16770.2|16762.54|16762.54|0
1643359690000|2022-01-28 08:48:10|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|16768.25|16768.25|0
1643359700000|2022-01-28 08:48:20|16766.61|16766.61|16766.61|16766.61|16766.61|16766.61|16766.61|16766.61|0
1643359710000|2022-01-28 08:48:30|16763.69|16763.69|16764.17|16764.17|16764.17|16764.17|16763.69|16763.69|0
1643359720000|2022-01-28 08:48:40|16763.69|16763.69|16766.76|16766.76|16770.37|16770.37|16763.69|16763.69|0
1643359760000|2022-01-28 08:49:20|16767.4|16767.4|16767.4|16767.4|16767.4|16767.4|16767.4|16767.4|0
1643359770000|2022-01-28 08:49:30|16764.3|16764.3|16764.3|16764.3|16764.3|16764.3|16764.3|16764.3|0
1643359800000|2022-01-28 08:50:00|16763.02|16763.02|16762.47|16762.47|16763.02|16763.02|16762.47|16762.47|0
1643359810000|2022-01-28 08:50:10|16759.37|16759.37|16759.92|16759.92|16759.92|16759.92|16759.37|16759.37|0
1643359820000|2022-01-28 08:50:20|16756.83|16756.83|16756.83|16756.83|16756.83|16756.83|16756.83|16756.83|0
1643359830000|2022-01-28 08:50:30|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|0
1643359840000|2022-01-28 08:50:40|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|0
1643359850000|2022-01-28 08:50:50|16749.6|16749.6|16749.6|16749.6|16749.6|16749.6|16749.6|16749.6|0
1643359880000|2022-01-28 08:51:20|16748.96|16748.96|16748.96|16748.96|16748.96|16748.96|16748.96|16748.96|0
1643359890000|2022-01-28 08:51:30|16748.32|16748.32|16754.51|16754.51|16754.51|16754.51|16748.32|16748.32|0
1643359900000|2022-01-28 08:51:40|16752.56|16752.56|16754.49|16754.49|16754.49|16754.49|16752.56|16752.56|0
1643359910000|2022-01-28 08:51:50|16754|16754|16754|16754|16754|16754|16754|16754|0
1643359920000|2022-01-28 08:52:00|16763.29|16763.29|16762.16|16762.16|16763.29|16763.29|16762.16|16762.16|0
1643359930000|2022-01-28 08:52:10|16763.66|16763.66|16763.66|16763.66|16763.66|16763.66|16763.66|16763.66|0
1643359940000|2022-01-28 08:52:20|16764.95|16764.95|16773.6|16773.6|16773.6|16773.6|16764.95|16764.95|0
1643359950000|2022-01-28 08:52:30|16774.08|16774.08|16778.48|16778.48|16779.94|16779.94|16774.08|16774.08|0
1643359960000|2022-01-28 08:52:40|16779.45|16779.45|16777.99|16777.99|16779.45|16779.45|16777.99|16777.99|0
1643359970000|2022-01-28 08:52:50|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|0
1643359980000|2022-01-28 08:53:00|16778.81|16778.81|16778.81|16778.81|16781.91|16781.91|16778.81|16778.81|0
1643359990000|2022-01-28 08:53:10|16780.32|16780.32|16776.09|16776.09|16780.69|16780.69|16776.09|16776.09|0
1643360000000|2022-01-28 08:53:20|16775.6|16775.6|16775.6|16775.6|16775.6|16775.6|16775.6|16775.6|0
1643360010000|2022-01-28 08:53:30|16774.32|16774.32|16773.19|16773.19|16774.32|16774.32|16773.19|16773.19|0
1643360040000|2022-01-28 08:54:00|16773.68|16773.68|16772.55|16772.55|16773.68|16773.68|16772.55|16772.55|0
1643360080000|2022-01-28 08:54:40|16769.45|16769.45|16769.45|16769.45|16769.45|16769.45|16769.45|16769.45|0
1643360090000|2022-01-28 08:54:50|16772.55|16772.55|16773.83|16773.83|16774.47|16774.47|16772.55|16772.55|0
1643360100000|2022-01-28 08:55:00|16774.81|16774.81|16774.81|16774.81|16774.81|16774.81|16774.81|16774.81|0
1643360110000|2022-01-28 08:55:10|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|0
1643360130000|2022-01-28 08:55:30|16765.52|16765.52|16765.52|16765.52|16765.52|16765.52|16765.52|16765.52|0
1643360140000|2022-01-28 08:55:40|16764.23|16764.23|16764.99|16764.99|16764.99|16764.99|16761.14|16761.14|0
1643360150000|2022-01-28 08:55:50|16764.35|16764.35|16763.06|16763.06|16764.35|16764.35|16763.06|16763.06|0
1643360160000|2022-01-28 08:56:00|16761.78|16761.78|16735.08|16735.08|16761.78|16761.78|16735.08|16735.08|0
1643360170000|2022-01-28 08:56:10|16728.88|16728.88|16731.98|16731.98|16731.98|16731.98|16728.88|16728.88|0
1643360180000|2022-01-28 08:56:20|16731.34|16731.34|16724.32|16724.32|16731.34|16731.34|16724.32|16724.32|0
1643360190000|2022-01-28 08:56:30|16723.77|16723.77|16718.75|16718.75|16723.77|16723.77|16718.75|16718.75|0
1643360200000|2022-01-28 08:56:40|16703.27|16703.27|16700.7|16700.7|16703.27|16703.27|16700.7|16700.7|0
1643360210000|2022-01-28 08:56:50|16702.17|16702.17|16706.02|16706.02|16706.02|16706.02|16702.17|16702.17|0
1643360220000|2022-01-28 08:57:00|16704.73|16704.73|16710.51|16710.51|16710.51|16710.51|16704.73|16704.73|0
1643360230000|2022-01-28 08:57:10|16704.32|16704.32|16707.3|16707.3|16710.51|16710.51|16704.32|16704.32|0
1643360240000|2022-01-28 08:57:20|16701.11|16701.11|16707.12|16707.12|16707.12|16707.12|16699.64|16699.64|0
1643360250000|2022-01-28 08:57:30|16704.02|16704.02|16697.83|16697.83|16704.02|16704.02|16697.83|16697.83|0
1643360260000|2022-01-28 08:57:40|16694.73|16694.73|16699.11|16699.11|16699.11|16699.11|16694.73|16694.73|0
1643360280000|2022-01-28 08:58:00|16686.73|16686.73|16689.82|16689.82|16692.92|16692.92|16686.73|16686.73|0
1643360290000|2022-01-28 08:58:10|16691.11|16691.11|16697.85|16697.85|16697.85|16697.85|16691.11|16691.11|0
1643360300000|2022-01-28 08:58:20|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|0
1643360320000|2022-01-28 08:58:40|16695.1|16695.1|16695.1|16695.1|16695.1|16695.1|16695.1|16695.1|0
1643360330000|2022-01-28 08:58:50|16701.3|16701.3|16714.97|16714.97|16714.97|16714.97|16701.3|16701.3|0
1643360340000|2022-01-28 08:59:00|16716.47|16716.47|16718.35|16718.35|16718.35|16718.35|16716.47|16716.47|0
1643360370000|2022-01-28 08:59:30|16720.28|16720.28|16718.35|16718.35|16720.28|16720.28|16718.35|16718.35|0
1643360380000|2022-01-28 08:59:40|16721.45|16721.45|16722.09|16722.09|16722.09|16722.09|16721.45|16721.45|0
1643360400000|2022-01-28 09:00:00|16720.59|16720.59|16720.59|16720.59|16720.59|16720.59|16720.59|16720.59|0
1643360410000|2022-01-28 09:00:10|16719.46|16719.46|16719.46|16719.46|16719.46|16719.46|16719.46|16719.46|0
1643360450000|2022-01-28 09:00:50|16722.02|16722.02|16721.49|16721.49|16727.69|16727.69|16721.49|16721.49|0
1643360460000|2022-01-28 09:01:00|16718.4|16718.4|16715.3|16715.3|16718.4|16718.4|16715.3|16715.3|0
1643360470000|2022-01-28 09:01:10|16727.69|16727.69|16726.52|16726.52|16727.69|16727.69|16724.59|16724.59|0
1643360480000|2022-01-28 09:01:20|16725.87|16725.87|16725.87|16725.87|16725.87|16725.87|16725.87|16725.87|0
1643360500000|2022-01-28 09:01:40|16719.68|16719.68|16716.58|16716.58|16719.68|16719.68|16716.58|16716.58|0
1643360510000|2022-01-28 09:01:50|16712.09|16712.09|16711.54|16711.54|16712.09|16712.09|16711.54|16711.54|0
1643360520000|2022-01-28 09:02:00|16707.69|16707.69|16708.16|16708.16|16708.16|16708.16|16701.96|16701.96|0
1643360530000|2022-01-28 09:02:10|16705.06|16705.06|16705.06|16705.06|16705.06|16705.06|16705.06|16705.06|0
1643360540000|2022-01-28 09:02:20|16701.96|16701.96|16701.96|16701.96|16705.06|16705.06|16698.87|16698.87|0
1643360550000|2022-01-28 09:02:30|16703.25|16703.25|16702.72|16702.72|16705.81|16705.81|16702.72|16702.72|0
1643360560000|2022-01-28 09:02:40|16701.43|16701.43|16701.43|16701.43|16704.53|16704.53|16701.43|16701.43|0
1643360580000|2022-01-28 09:03:00|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|0
1643360590000|2022-01-28 09:03:10|16701.96|16701.96|16701.96|16701.96|16701.96|16701.96|16701.96|16701.96|0
1643360600000|2022-01-28 09:03:20|16699.71|16699.71|16699.06|16699.06|16699.71|16699.71|16699.06|16699.06|0
1643360610000|2022-01-28 09:03:30|16699.55|16699.55|16699.55|16699.55|16699.55|16699.55|16699.55|16699.55|0
1643360630000|2022-01-28 09:03:50|16699|16699|16697.72|16697.72|16699|16699|16697.72|16697.72|0
1643360640000|2022-01-28 09:04:00|16694.62|16694.62|16694.62|16694.62|16694.62|16694.62|16694.62|16694.62|0
1643360650000|2022-01-28 09:04:10|16697.72|16697.72|16702.1|16702.1|16702.21|16702.21|16697.72|16697.72|0
1643360660000|2022-01-28 09:04:20|16701.46|16701.46|16694.95|16694.95|16701.46|16701.46|16694.95|16694.95|0
1643360680000|2022-01-28 09:04:40|16693.02|16693.02|16686.72|16686.72|16693.02|16693.02|16686.72|16686.72|0
1643360690000|2022-01-28 09:04:50|16689.81|16689.81|16687.2|16687.2|16689.81|16689.81|16686.72|16686.72|0
1643360700000|2022-01-28 09:05:00|16684.11|16684.11|16684.11|16684.11|16684.11|16684.11|16684.11|16684.11|0
1643360710000|2022-01-28 09:05:10|16681.01|16681.01|16677.91|16677.91|16681.01|16681.01|16677.91|16677.91|0
1643360720000|2022-01-28 09:05:20|16684.11|16684.11|16684.6|16684.6|16684.6|16684.6|16684.11|16684.11|0
1643360730000|2022-01-28 09:05:30|16687.69|16687.69|16687.69|16687.69|16687.69|16687.69|16687.69|16687.69|0
1643360750000|2022-01-28 09:05:50|16684.6|16684.6|16684.6|16684.6|16684.6|16684.6|16684.6|16684.6|0
1643360770000|2022-01-28 09:06:10|16681.5|16681.5|16675.31|16675.31|16681.5|16681.5|16675.31|16675.31|0
1643360780000|2022-01-28 09:06:20|16675.85|16675.85|16675.85|16675.85|16675.85|16675.85|16675.85|16675.85|0
1643360790000|2022-01-28 09:06:30|16673.29|16673.29|16670.48|16670.48|16673.29|16673.29|16670.48|16670.48|0
1643360800000|2022-01-28 09:06:40|16670.1|16670.1|16670.1|16670.1|16670.1|16670.1|16670.1|16670.1|0
1643360810000|2022-01-28 09:06:50|16667.01|16667.01|16667.01|16667.01|16667.01|16667.01|16667.01|16667.01|0
1643360820000|2022-01-28 09:07:00|16668.29|16668.29|16665.2|16665.2|16668.29|16668.29|16665.2|16665.2|0
1643360830000|2022-01-28 09:07:10|16667.76|16667.76|16667.39|16667.39|16667.76|16667.76|16667.39|16667.39|0
1643360840000|2022-01-28 09:07:20|16664.29|16664.29|16664.29|16664.29|16664.29|16664.29|16664.29|16664.29|0
1643360860000|2022-01-28 09:07:40|16670.48|16670.48|16667.27|16667.27|16670.48|16670.48|16665.81|16665.81|0
1643360870000|2022-01-28 09:07:50|16670.37|16670.37|16670.37|16670.37|16670.37|16670.37|16669.88|16669.88|0
1643360880000|2022-01-28 09:08:00|16670.86|16670.86|16670.37|16670.37|16671.83|16671.83|16670.37|16670.37|0
1643360890000|2022-01-28 09:08:10|16667.27|16667.27|16663.89|16663.89|16667.27|16667.27|16663.51|16663.51|0
1643360900000|2022-01-28 09:08:20|16670.08|16670.08|16666.98|16666.98|16670.08|16670.08|16666.98|16666.98|0
1643360920000|2022-01-28 09:08:40|16666.5|16666.5|16666.5|16666.5|16666.5|16666.5|16666.5|16666.5|0
1643360940000|2022-01-28 09:09:00|16663.4|16663.4|16663.4|16663.4|16663.4|16663.4|16663.4|16663.4|0
1643360960000|2022-01-28 09:09:20|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|0
1643360980000|2022-01-28 09:09:40|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|0
1643361000000|2022-01-28 09:10:00|16668.88|16668.88|16665.78|16665.78|16668.88|16668.88|16665.78|16665.78|0
1643361010000|2022-01-28 09:10:10|16667.7|16667.7|16668.35|16668.35|16668.35|16668.35|16667.7|16667.7|0
1643361030000|2022-01-28 09:10:30|16670.6|16670.6|16703.53|16703.53|16703.53|16703.53|16670.6|16670.6|0
1643361060000|2022-01-28 09:11:00|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|0
1643361070000|2022-01-28 09:11:10|16690.54|16690.54|16690.54|16690.54|16690.54|16690.54|16690.54|16690.54|0
1643361090000|2022-01-28 09:11:30|16687.44|16687.44|16684.35|16684.35|16687.44|16687.44|16684.35|16684.35|0
1643361100000|2022-01-28 09:11:40|16683.22|16683.22|16692.51|16692.51|16692.51|16692.51|16683.22|16683.22|0
1643361110000|2022-01-28 09:11:50|16693.79|16693.79|16695.07|16695.07|16695.07|16695.07|16693.15|16693.15|0
1643361120000|2022-01-28 09:12:00|16694.59|16694.59|16694.59|16694.59|16694.59|16694.59|16694.59|16694.59|0
1643361140000|2022-01-28 09:12:20|16695.07|16695.07|16697|16697|16697|16697|16695.07|16695.07|0
1643361150000|2022-01-28 09:12:30|16697.64|16697.64|16696.17|16696.17|16697.64|16697.64|16695.07|16695.07|0
1643361160000|2022-01-28 09:12:40|16699.27|16699.27|16693.07|16693.07|16699.27|16699.27|16693.07|16693.07|0
1643361170000|2022-01-28 09:12:50|16696.17|16696.17|16689.98|16689.98|16696.17|16696.17|16689.98|16689.98|0
1643361180000|2022-01-28 09:13:00|16693.07|16693.07|16685.25|16685.25|16694.54|16694.54|16685.25|16685.25|0
1643361190000|2022-01-28 09:13:10|16686.53|16686.53|16686.53|16686.53|16686.53|16686.53|16686.53|16686.53|0
1643361220000|2022-01-28 09:13:40|16687.63|16687.63|16697.41|16697.41|16700.5|16700.5|16686.12|16686.12|0
1643361240000|2022-01-28 09:14:00|16699.97|16699.97|16698.84|16698.84|16699.97|16699.97|16698.84|16698.84|0
1643361250000|2022-01-28 09:14:10|16697.56|16697.56|16697.56|16697.56|16697.56|16697.56|16697.56|16697.56|0
1643361260000|2022-01-28 09:14:20|16700.66|16700.66|16706.85|16706.85|16706.85|16706.85|16700.66|16700.66|0
1643361290000|2022-01-28 09:14:50|16709.95|16709.95|16709.95|16709.95|16709.95|16709.95|16709.95|16709.95|0
1643361310000|2022-01-28 09:15:10|16711.45|16711.45|16709.68|16709.68|16711.45|16711.45|16709.68|16709.68|0
1643361320000|2022-01-28 09:15:20|16722.07|16722.07|16722.56|16722.56|16725.65|16725.65|16719.46|16719.46|0
1643361330000|2022-01-28 09:15:30|16723.04|16723.04|16725.39|16725.39|16726.14|16726.14|16723.04|16723.04|0
1643361340000|2022-01-28 09:15:40|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|0
1643361360000|2022-01-28 09:16:00|16722.29|16722.29|16722.93|16722.93|16722.93|16722.93|16722.29|16722.29|0
1643361370000|2022-01-28 09:16:10|16724.22|16724.22|16739.17|16739.17|16739.17|16739.17|16724.22|16724.22|0
1643361390000|2022-01-28 09:16:30|16738.68|16738.68|16745.58|16745.58|16745.58|16745.58|16738.19|16738.19|0
1643361400000|2022-01-28 09:16:40|16746.07|16746.07|16746.23|16746.23|16748|16748|16746.07|16746.07|0
1643361410000|2022-01-28 09:16:50|16743.13|16743.13|16741.93|16741.93|16743.13|16743.13|16738.84|16738.84|0
1643361420000|2022-01-28 09:17:00|16743.86|16743.86|16746.95|16746.95|16746.95|16746.95|16743.86|16743.86|0
1643361430000|2022-01-28 09:17:10|16748.24|16748.24|16749.52|16749.52|16749.52|16749.52|16748.24|16748.24|0
1643361440000|2022-01-28 09:17:20|16746.42|16746.42|16745.63|16745.63|16746.42|16746.42|16743.86|16743.86|0
1643361470000|2022-01-28 09:17:50|16745.08|16745.08|16745.08|16745.08|16745.08|16745.08|16745.08|16745.08|0
1643361500000|2022-01-28 09:18:20|16745.72|16745.72|16745.72|16745.72|16745.72|16745.72|16745.72|16745.72|0
1643361520000|2022-01-28 09:18:40|16747.65|16747.65|16747.65|16747.65|16747.65|16747.65|16747.65|16747.65|0
1643361530000|2022-01-28 09:18:50|16748.29|16748.29|16761.72|16761.72|16761.72|16761.72|16748.29|16748.29|0
1643361540000|2022-01-28 09:19:00|16762.36|16762.36|16762.36|16762.36|16762.36|16762.36|16762.36|16762.36|0
1643361570000|2022-01-28 09:19:30|16759.79|16759.79|16757.98|16757.98|16761.08|16761.08|16757.98|16757.98|0
1643361600000|2022-01-28 09:20:00|16754.4|16754.4|16751.83|16751.83|16754.4|16754.4|16751.83|16751.83|0
1643361650000|2022-01-28 09:20:50|16748.73|16748.73|16748.73|16748.73|16748.73|16748.73|16748.73|16748.73|0
1643361670000|2022-01-28 09:21:10|16751.83|16751.83|16745.64|16745.64|16751.83|16751.83|16742.54|16742.54|0
1643361690000|2022-01-28 09:21:30|16748.73|16748.73|16751.83|16751.83|16751.83|16751.83|16748.73|16748.73|0
1643361700000|2022-01-28 09:21:40|16754.93|16754.93|16754.93|16754.93|16754.93|16754.93|16754.93|16754.93|0
1643361720000|2022-01-28 09:22:00|16758.02|16758.02|16760.4|16760.4|16760.4|16760.4|16758.02|16758.02|0
1643361730000|2022-01-28 09:22:10|16759.76|16759.76|16761.05|16761.05|16761.05|16761.05|16759.76|16759.76|0
1643361740000|2022-01-28 09:22:20|16761.69|16761.69|16762.78|16762.78|16762.78|16762.78|16761.69|16761.69|0
1643361750000|2022-01-28 09:22:30|16763.43|16763.43|16763.43|16763.43|16763.43|16763.43|16763.43|16763.43|0
1643361760000|2022-01-28 09:22:40|16760.33|16760.33|16766.52|16766.52|16766.52|16766.52|16760.33|16760.33|0
1643361770000|2022-01-28 09:22:50|16763.43|16763.43|16763.97|16763.97|16767.07|16767.07|16763.43|16763.43|0
1643361780000|2022-01-28 09:23:00|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|0
1643361790000|2022-01-28 09:23:10|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|0
1643361800000|2022-01-28 09:23:20|16758.42|16758.42|16768.92|16768.92|16768.92|16768.92|16758.42|16758.42|0
1643361810000|2022-01-28 09:23:30|16770.21|16770.21|16768.28|16768.28|16770.21|16770.21|16768.28|16768.28|0
1643361820000|2022-01-28 09:23:40|16768.92|16768.92|16780.16|16780.16|16780.16|16780.16|16768.92|16768.92|0
1643361840000|2022-01-28 09:24:00|16779.52|16779.52|16779.52|16779.52|16779.52|16779.52|16779.52|16779.52|0
1643361860000|2022-01-28 09:24:20|16777.57|16777.57|16777.57|16777.57|16777.57|16777.57|16777.57|16777.57|0
1643361880000|2022-01-28 09:24:40|16769.45|16769.45|16766.73|16766.73|16769.94|16769.94|16766.73|16766.73|0
1643361890000|2022-01-28 09:24:50|16763.63|16763.63|16761.51|16761.51|16763.63|16763.63|16760.54|16760.54|0
1643361900000|2022-01-28 09:25:00|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|0
1643361910000|2022-01-28 09:25:10|16761.51|16761.51|16758.97|16758.97|16762.06|16762.06|16758.42|16758.42|0
1643361920000|2022-01-28 09:25:20|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|0
1643361940000|2022-01-28 09:25:40|16754.74|16754.74|16751.53|16751.53|16754.74|16754.74|16751.53|16751.53|0
1643362000000|2022-01-28 09:26:40|16748.44|16748.44|16745.34|16745.34|16751.53|16751.53|16745.34|16745.34|0
1643362020000|2022-01-28 09:27:00|16742.24|16742.24|16733.27|16733.27|16742.24|16742.24|16730.18|16730.18|0
1643362040000|2022-01-28 09:27:20|16732.79|16732.79|16732.79|16732.79|16732.79|16732.79|16732.79|16732.79|0
1643362050000|2022-01-28 09:27:30|16729.69|16729.69|16729.69|16729.69|16729.69|16729.69|16729.69|16729.69|0
1643362060000|2022-01-28 09:27:40|16727.81|16727.81|16726.83|16726.83|16727.81|16727.81|16726.83|16726.83|0
1643362100000|2022-01-28 09:28:20|16727.81|16727.81|16730.79|16730.79|16740.19|16740.19|16727.81|16727.81|0
1643362110000|2022-01-28 09:28:30|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|0
1643362120000|2022-01-28 09:28:40|16728.96|16728.96|16721.6|16721.6|16730.89|16730.89|16721.6|16721.6|0
1643362130000|2022-01-28 09:28:50|16719.67|16719.67|16719.67|16719.67|16719.67|16719.67|16719.67|16719.67|0
1643362140000|2022-01-28 09:29:00|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|0
1643362150000|2022-01-28 09:29:10|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|0
1643362160000|2022-01-28 09:29:20|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|0
1643362180000|2022-01-28 09:29:40|16709.98|16709.98|16709.98|16709.98|16709.98|16709.98|16709.98|16709.98|0
1643362200000|2022-01-28 09:30:00|16713.08|16713.08|16719.27|16719.27|16719.27|16719.27|16713.08|16713.08|0
1643362220000|2022-01-28 09:30:20|16716.17|16716.17|16713.08|16713.08|16716.17|16716.17|16713.08|16713.08|0
1643362230000|2022-01-28 09:30:30|16713.72|16713.72|16716.82|16716.82|16716.82|16716.82|16713.72|16713.72|0
1643362240000|2022-01-28 09:30:40|16719.38|16719.38|16718.1|16718.1|16719.38|16719.38|16718.1|16718.1|0
1643362270000|2022-01-28 09:31:10|16721.2|16721.2|16715.53|16715.53|16721.2|16721.2|16715.53|16715.53|0
1643362280000|2022-01-28 09:31:20|16712.44|16712.44|16712.44|16712.44|16712.44|16712.44|16712.44|16712.44|0
1643362290000|2022-01-28 09:31:30|16715.53|16715.53|16715.53|16715.53|16715.53|16715.53|16715.53|16715.53|0
1643362300000|2022-01-28 09:31:40|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|0
1643362320000|2022-01-28 09:32:00|16717.35|16717.35|16717.35|16717.35|16717.35|16717.35|16717.35|16717.35|0
1643362330000|2022-01-28 09:32:10|16714.25|16714.25|16715.64|16715.64|16718.74|16718.74|16714.25|16714.25|0
1643362350000|2022-01-28 09:32:30|16721.84|16721.84|16733.86|16733.86|16733.86|16733.86|16721.84|16721.84|0
1643362360000|2022-01-28 09:32:40|16740.05|16740.05|16740.05|16740.05|16740.05|16740.05|16740.05|16740.05|0
1643362390000|2022-01-28 09:33:10|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|0
1643362400000|2022-01-28 09:33:20|16733.86|16733.86|16733.86|16733.86|16733.86|16733.86|16733.86|16733.86|0
1643362410000|2022-01-28 09:33:30|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|0
1643362430000|2022-01-28 09:33:50|16733.33|16733.33|16733.33|16733.33|16733.33|16733.33|16733.33|16733.33|0
1643362440000|2022-01-28 09:34:00|16730.23|16730.23|16730.23|16730.23|16730.23|16730.23|16730.23|16730.23|0
1643362450000|2022-01-28 09:34:10|16729.13|16729.13|16726.57|16726.57|16729.13|16729.13|16726.57|16726.57|0
1643362460000|2022-01-28 09:34:20|16726.08|16726.08|16722.98|16722.98|16726.08|16726.08|16722.98|16722.98|0
1643362470000|2022-01-28 09:34:30|16719.89|16719.89|16716.79|16716.79|16719.89|16719.89|16716.79|16716.79|0
1643362480000|2022-01-28 09:34:40|16714.86|16714.86|16715.62|16715.62|16715.99|16715.99|16714.86|16714.86|0
1643362500000|2022-01-28 09:35:00|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|16709.31|16709.31|0
1643362520000|2022-01-28 09:35:20|16709.31|16709.31|16709.31|16709.31|16709.31|16709.31|16709.31|16709.31|0
1643362540000|2022-01-28 09:35:40|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|0
1643362550000|2022-01-28 09:35:50|16712.9|16712.9|16713.38|16713.38|16713.38|16713.38|16712.9|16712.9|0
1643362560000|2022-01-28 09:36:00|16710.29|16710.29|16714.03|16714.03|16714.03|16714.03|16710.29|16710.29|0
1643362570000|2022-01-28 09:36:10|16714.67|16714.67|16714.67|16714.67|16714.67|16714.67|16714.67|16714.67|0
1643362580000|2022-01-28 09:36:20|16711.57|16711.57|16712.06|16712.06|16713.03|16713.03|16711.57|16711.57|0
1643362590000|2022-01-28 09:36:30|16715.16|16715.16|16718.25|16718.25|16718.25|16718.25|16715.16|16715.16|0
1643362600000|2022-01-28 09:36:40|16721.35|16721.35|16721.35|16721.35|16721.35|16721.35|16721.35|16721.35|0
1643362610000|2022-01-28 09:36:50|16719.42|16719.42|16719.42|16719.42|16719.42|16719.42|16719.42|16719.42|0
1643362620000|2022-01-28 09:37:00|16722.52|16722.52|16719.59|16719.59|16725.62|16725.62|16719.59|16719.59|0
1643362630000|2022-01-28 09:37:10|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|0
1643362640000|2022-01-28 09:37:20|16722.8|16722.8|16723.44|16723.44|16723.44|16723.44|16722.8|16722.8|0
1643362650000|2022-01-28 09:37:30|16726.54|16726.54|16726.54|16726.54|16726.54|16726.54|16726.54|16726.54|0
1643362660000|2022-01-28 09:37:40|16732.73|16732.73|16731.98|16731.98|16732.73|16732.73|16731.98|16731.98|0
1643362670000|2022-01-28 09:37:50|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|0
1643362680000|2022-01-28 09:38:00|16736.54|16736.54|16739.64|16739.64|16739.64|16739.64|16736.54|16736.54|0
1643362690000|2022-01-28 09:38:10|16740.12|16740.12|16740.12|16740.12|16740.12|16740.12|16740.12|16740.12|0
1643362730000|2022-01-28 09:38:50|16741.63|16741.63|16744.73|16744.73|16744.73|16744.73|16741.63|16741.63|0
1643362740000|2022-01-28 09:39:00|16745.21|16745.21|16746.19|16746.19|16746.19|16746.19|16745.21|16745.21|0
1643362770000|2022-01-28 09:39:30|16743.09|16743.09|16742.72|16742.72|16743.09|16743.09|16742.72|16742.72|0
1643362780000|2022-01-28 09:39:40|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|0
1643362790000|2022-01-28 09:39:50|16746.45|16746.45|16747.74|16747.74|16747.74|16747.74|16746.45|16746.45|0
1643362830000|2022-01-28 09:40:30|16744.64|16744.64|16741.54|16741.54|16744.64|16744.64|16741.54|16741.54|0
1643362860000|2022-01-28 09:41:00|16744.64|16744.64|16745.39|16745.39|16745.39|16745.39|16744.64|16744.64|0
1643362870000|2022-01-28 09:41:10|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|0
1643362890000|2022-01-28 09:41:30|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|0
1643362900000|2022-01-28 09:41:40|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|0
1643362920000|2022-01-28 09:42:00|16751.59|16751.59|16750.61|16750.61|16751.59|16751.59|16750.61|16750.61|0
1643362930000|2022-01-28 09:42:10|16747.4|16747.4|16747.4|16747.4|16747.4|16747.4|16747.4|16747.4|0
1643362940000|2022-01-28 09:42:20|16748.53|16748.53|16749.28|16749.28|16749.28|16749.28|16748.53|16748.53|0
1643362970000|2022-01-28 09:42:50|16746.19|16746.19|16746.19|16746.19|16746.19|16746.19|16746.19|16746.19|0
1643363010000|2022-01-28 09:43:30|16748.11|16748.11|16751.21|16751.21|16751.21|16751.21|16748.11|16748.11|0
1643363030000|2022-01-28 09:43:50|16751.96|16751.96|16754.79|16754.79|16754.79|16754.79|16751.7|16751.7|0
1643363040000|2022-01-28 09:44:00|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|0
1643363070000|2022-01-28 09:44:30|16759.31|16759.31|16762.41|16762.41|16762.41|16762.41|16759.31|16759.31|0
1643363100000|2022-01-28 09:45:00|16768.6|16768.6|16768.6|16768.6|16768.6|16768.6|16765.5|16765.5|0
1643363110000|2022-01-28 09:45:10|16765.5|16765.5|16763.62|16763.62|16765.5|16765.5|16763.62|16763.62|0
1643363130000|2022-01-28 09:45:30|16765.57|16765.57|16770.27|16770.27|16770.27|16770.27|16765.57|16765.57|0
1643363150000|2022-01-28 09:45:50|16776.46|16776.46|16778.39|16778.39|16778.39|16778.39|16776.09|16776.09|0
1643363160000|2022-01-28 09:46:00|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|0
1643363180000|2022-01-28 09:46:20|16779.14|16779.14|16776.58|16776.58|16779.14|16779.14|16776.58|16776.58|0
1643363190000|2022-01-28 09:46:30|16773.48|16773.48|16773.48|16773.48|16773.48|16773.48|16773.48|16773.48|0
1643363240000|2022-01-28 09:47:20|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|0
1643363250000|2022-01-28 09:47:30|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|0
1643363270000|2022-01-28 09:47:50|16766.16|16766.16|16763.06|16763.06|16766.16|16766.16|16763.06|16763.06|0
1643363310000|2022-01-28 09:48:30|16759.21|16759.21|16757.29|16757.29|16759.21|16759.21|16757.29|16757.29|0
1643363320000|2022-01-28 09:48:40|16760.38|16760.38|16765.52|16765.52|16765.52|16765.52|16760.38|16760.38|0
1643363340000|2022-01-28 09:49:00|16762.95|16762.95|16759.21|16759.21|16762.95|16762.95|16759.21|16759.21|0
1643363350000|2022-01-28 09:49:10|16756.77|16756.77|16756.77|16756.77|16756.77|16756.77|16756.77|16756.77|0
1643363360000|2022-01-28 09:49:20|16755.49|16755.49|16755.49|16755.49|16755.49|16755.49|16755.49|16755.49|0
1643363370000|2022-01-28 09:49:30|16751.75|16751.75|16751.75|16751.75|16751.75|16751.75|16751.75|16751.75|0
1643363400000|2022-01-28 09:50:00|16749.82|16749.82|16749.82|16749.82|16749.82|16749.82|16749.82|16749.82|0
1643363420000|2022-01-28 09:50:20|16746.73|16746.73|16746.73|16746.73|16746.73|16746.73|16746.73|16746.73|0
1643363430000|2022-01-28 09:50:30|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|0
1643363450000|2022-01-28 09:50:50|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|0
1643363460000|2022-01-28 09:51:00|16749.29|16749.29|16742.78|16742.78|16749.29|16749.29|16742.78|16742.78|0
1643363470000|2022-01-28 09:51:10|16745.88|16745.88|16749.64|16749.64|16750.39|16750.39|16745.88|16745.88|0
1643363480000|2022-01-28 09:51:20|16748.14|16748.14|16748.14|16748.14|16748.14|16748.14|16748.14|16748.14|0
1643363490000|2022-01-28 09:51:30|16748.78|16748.78|16753.34|16753.34|16753.34|16753.34|16748.78|16748.78|0
1643363500000|2022-01-28 09:51:40|16752.06|16752.06|16748.96|16748.96|16752.06|16752.06|16748.96|16748.96|0
1643363520000|2022-01-28 09:52:00|16748.47|16748.47|16748.47|16748.47|16748.47|16748.47|16748.47|16748.47|0
1643363550000|2022-01-28 09:52:30|16752.96|16752.96|16751.68|16751.68|16752.96|16752.96|16751.68|16751.68|0
1643363560000|2022-01-28 09:52:40|16753.6|16753.6|16754.15|16754.15|16754.15|16754.15|16753.6|16753.6|0
1643363580000|2022-01-28 09:53:00|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|0
1643363590000|2022-01-28 09:53:10|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|0
1643363650000|2022-01-28 09:54:10|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|0
1643363660000|2022-01-28 09:54:20|16760.05|16760.05|16760.05|16760.05|16760.05|16760.05|16760.05|16760.05|0
1643363670000|2022-01-28 09:54:30|16756.96|16756.96|16756.96|16756.96|16756.96|16756.96|16756.96|16756.96|0
1643363680000|2022-01-28 09:54:40|16753.86|16753.86|16753.86|16753.86|16753.86|16753.86|16753.86|16753.86|0
1643363690000|2022-01-28 09:54:50|16750.76|16750.76|16750.76|16750.76|16750.76|16750.76|16750.76|16750.76|0
1643363710000|2022-01-28 09:55:10|16753.86|16753.86|16753.86|16753.86|16753.86|16753.86|16753.86|16753.86|0
1643363730000|2022-01-28 09:55:30|16752.88|16752.88|16752.88|16752.88|16752.88|16752.88|16752.88|16752.88|0
1643363780000|2022-01-28 09:56:20|16752.51|16752.51|16752.13|16752.13|16752.51|16752.51|16752.13|16752.13|0
1643363790000|2022-01-28 09:56:30|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|0
1643363800000|2022-01-28 09:56:40|16750.54|16750.54|16743.71|16743.71|16750.54|16750.54|16743.71|16743.71|0
1643363810000|2022-01-28 09:56:50|16746.8|16746.8|16749.44|16749.44|16749.44|16749.44|16746.8|16746.8|0
1643363890000|2022-01-28 09:58:10|16753.93|16753.93|16753.93|16753.93|16753.93|16753.93|16753.93|16753.93|0
1643363920000|2022-01-28 09:58:40|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|0
1643363930000|2022-01-28 09:58:50|16755.52|16755.52|16755.52|16755.52|16755.52|16755.52|16755.52|16755.52|0
1643363940000|2022-01-28 09:59:00|16758.62|16758.62|16758.62|16758.62|16758.62|16758.62|16758.62|16758.62|0
1643363970000|2022-01-28 09:59:30|16754.54|16754.54|16751.98|16751.98|16754.54|16754.54|16751.98|16751.98|0
1643363980000|2022-01-28 09:59:40|16754.54|16754.54|16755.18|16755.18|16755.18|16755.18|16754.54|16754.54|0
1643364000000|2022-01-28 10:00:00|16756.47|16756.47|16756.47|16756.47|16756.47|16756.47|16756.47|16756.47|0
1643364010000|2022-01-28 10:00:10|16757.22|16757.22|16758.73|16758.73|16758.73|16758.73|16757.22|16757.22|0
1643364020000|2022-01-28 10:00:20|16752.53|16752.53|16753.82|16753.82|16755.1|16755.1|16752.53|16752.53|0
1643364030000|2022-01-28 10:00:30|16752.69|16752.69|16758.99|16758.99|16758.99|16758.99|16752.69|16752.69|0
1643364040000|2022-01-28 10:00:40|16762.09|16762.09|16765.19|16765.19|16765.19|16765.19|16762.09|16762.09|0
1643364050000|2022-01-28 10:00:50|16762.09|16762.09|16765.19|16765.19|16765.19|16765.19|16762.09|16762.09|0
1643364070000|2022-01-28 10:01:10|16765.56|16765.56|16766.31|16766.31|16766.31|16766.31|16765.56|16765.56|0
1643364080000|2022-01-28 10:01:20|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|0
1643364100000|2022-01-28 10:01:40|16761.29|16761.29|16761.29|16761.29|16761.29|16761.29|16761.29|16761.29|0
1643364120000|2022-01-28 10:02:00|16760.16|16760.16|16760.16|16760.16|16760.16|16760.16|16760.16|16760.16|0
1643364130000|2022-01-28 10:02:10|16757.07|16757.07|16757.07|16757.07|16757.07|16757.07|16757.07|16757.07|0
1643364140000|2022-01-28 10:02:20|16753.97|16753.97|16747.29|16747.29|16753.97|16753.97|16747.29|16747.29|0
1643364150000|2022-01-28 10:02:30|16750.39|16750.39|16741.45|16741.45|16750.39|16750.39|16741.45|16741.45|0
1643364170000|2022-01-28 10:02:50|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|0
1643364180000|2022-01-28 10:03:00|16741.45|16741.45|16741.45|16741.45|16741.45|16741.45|16741.45|16741.45|0
1643364190000|2022-01-28 10:03:10|16742.43|16742.43|16739.33|16739.33|16742.43|16742.43|16739.33|16739.33|0
1643364200000|2022-01-28 10:03:20|16738.2|16738.2|16737.07|16737.07|16738.2|16738.2|16737.07|16737.07|0
1643364210000|2022-01-28 10:03:30|16734.5|16734.5|16737.67|16737.67|16737.67|16737.67|16733.86|16733.86|0
1643364220000|2022-01-28 10:03:40|16734.57|16734.57|16734.57|16734.57|16734.57|16734.57|16734.57|16734.57|0
1643364230000|2022-01-28 10:03:50|16731.48|16731.48|16731.48|16731.48|16731.48|16731.48|16731.48|16731.48|0
1643364240000|2022-01-28 10:04:00|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|0
1643364250000|2022-01-28 10:04:10|16729.88|16729.88|16729.4|16729.4|16729.88|16729.88|16729.4|16729.4|0
1643364260000|2022-01-28 10:04:20|16729.88|16729.88|16732.87|16732.87|16736.08|16736.08|16729.88|16729.88|0
1643364270000|2022-01-28 10:04:30|16729.66|16729.66|16731.17|16731.17|16731.17|16731.17|16728.07|16728.07|0
1643364280000|2022-01-28 10:04:40|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|0
1643364290000|2022-01-28 10:04:50|16726.79|16726.79|16729.88|16729.88|16729.88|16729.88|16726.79|16726.79|0
1643364300000|2022-01-28 10:05:00|16726.79|16726.79|16726.3|16726.3|16726.79|16726.79|16726.3|16726.3|0
1643364310000|2022-01-28 10:05:10|16723.2|16723.2|16723.2|16723.2|16723.2|16723.2|16723.2|16723.2|0
1643364320000|2022-01-28 10:05:20|16722.71|16722.71|16722.71|16722.71|16722.71|16722.71|16722.71|16722.71|0
1643364330000|2022-01-28 10:05:30|16719.62|16719.62|16719.13|16719.13|16719.62|16719.62|16719.13|16719.13|0
1643364340000|2022-01-28 10:05:40|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|0
1643364350000|2022-01-28 10:05:50|16720.75|16720.75|16720.75|16720.75|16720.75|16720.75|16720.75|16720.75|0
1643364360000|2022-01-28 10:06:00|16717.65|16717.65|16716.61|16716.61|16717.65|16717.65|16713.14|16713.14|0
1643364370000|2022-01-28 10:06:10|16716.12|16716.12|16716.12|16716.12|16716.12|16716.12|16716.12|16716.12|0
1643364380000|2022-01-28 10:06:20|16724.11|16724.11|16725.28|16725.28|16725.28|16725.28|16722.18|16722.18|0
1643364390000|2022-01-28 10:06:30|16726.26|16726.26|16718.65|16718.65|16726.26|16726.26|16718.65|16718.65|0
1643364400000|2022-01-28 10:06:40|16721.75|16721.75|16715.55|16715.55|16721.75|16721.75|16715.55|16715.55|0
1643364420000|2022-01-28 10:07:00|16714.27|16714.27|16720.46|16720.46|16720.46|16720.46|16714.27|16714.27|0
1643364450000|2022-01-28 10:07:30|16714.27|16714.27|16717.37|16717.37|16717.37|16717.37|16714.27|16714.27|0
1643364470000|2022-01-28 10:07:50|16714.27|16714.27|16714.27|16714.27|16714.27|16714.27|16714.27|16714.27|0
1643364500000|2022-01-28 10:08:20|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|0
1643364540000|2022-01-28 10:09:00|16714.27|16714.27|16711.17|16711.17|16714.27|16714.27|16711.17|16711.17|0
1643364550000|2022-01-28 10:09:10|16695.09|16695.09|16695.09|16695.09|16695.09|16695.09|16695.09|16695.09|0
1643364560000|2022-01-28 10:09:20|16679|16679|16679|16679|16679|16679|16679|16679|0
1643364570000|2022-01-28 10:09:30|16678.03|16678.03|16678.03|16678.03|16678.03|16678.03|16678.03|16678.03|0
1643364580000|2022-01-28 10:09:40|16674.93|16674.93|16674.93|16674.93|16674.93|16674.93|16674.93|16674.93|0
1643364600000|2022-01-28 10:10:00|16678.03|16678.03|16679.95|16679.95|16679.95|16679.95|16678.03|16678.03|0
1643364610000|2022-01-28 10:10:10|16680.44|16680.44|16680.44|16680.44|16680.44|16680.44|16680.44|16680.44|0
1643364660000|2022-01-28 10:11:00|16677.34|16677.34|16677.34|16677.34|16677.34|16677.34|16677.34|16677.34|0
1643364700000|2022-01-28 10:11:40|16674.78|16674.78|16675.42|16675.42|16675.42|16675.42|16674.78|16674.78|0
1643364710000|2022-01-28 10:11:50|16672.32|16672.32|16667.43|16667.43|16672.32|16672.32|16667.43|16667.43|0
1643364720000|2022-01-28 10:12:00|16683.52|16683.52|16686.61|16686.61|16686.61|16686.61|16683.52|16683.52|0
1643364740000|2022-01-28 10:12:20|16683.52|16683.52|16684|16684|16684|16684|16683.52|16683.52|0
1643364770000|2022-01-28 10:12:50|16687.1|16687.1|16690.2|16690.2|16690.2|16690.2|16687.1|16687.1|0
1643364790000|2022-01-28 10:13:10|16688.27|16688.27|16686.99|16686.99|16688.27|16688.27|16686.99|16686.99|0
1643364810000|2022-01-28 10:13:30|16690.09|16690.09|16693.2|16693.2|16693.2|16693.2|16690.09|16690.09|0
1643364820000|2022-01-28 10:13:40|16693.75|16693.75|16690.65|16690.65|16693.75|16693.75|16690.65|16690.65|0
1643364840000|2022-01-28 10:14:00|16691.94|16691.94|16691.94|16691.94|16691.94|16691.94|16691.94|16691.94|0
1643364850000|2022-01-28 10:14:10|16690.01|16690.01|16690.01|16690.01|16690.01|16690.01|16690.01|16690.01|0
1643364880000|2022-01-28 10:14:40|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|0
1643364890000|2022-01-28 10:14:50|16690.54|16690.54|16690.54|16690.54|16690.54|16690.54|16690.54|16690.54|0
1643364900000|2022-01-28 10:15:00|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|0
1643364910000|2022-01-28 10:15:10|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|0
1643364920000|2022-01-28 10:15:20|16683.71|16683.71|16683.71|16683.71|16683.71|16683.71|16683.71|16683.71|0
1643364940000|2022-01-28 10:15:40|16680.61|16680.61|16674.83|16674.83|16680.61|16680.61|16674.83|16674.83|0
1643364950000|2022-01-28 10:15:50|16677.93|16677.93|16687.22|16687.22|16687.22|16687.22|16677.93|16677.93|0
1643364960000|2022-01-28 10:16:00|16691.07|16691.07|16687.97|16687.97|16691.07|16691.07|16687.97|16687.97|0
1643364980000|2022-01-28 10:16:20|16691.07|16691.07|16687.97|16687.97|16691.07|16691.07|16687.97|16687.97|0
1643364990000|2022-01-28 10:16:30|16688.46|16688.46|16688.95|16688.95|16688.95|16688.95|16688.46|16688.46|0
1643365000000|2022-01-28 10:16:40|16685.85|16685.85|16678.99|16678.99|16685.85|16685.85|16678.99|16678.99|0
1643365010000|2022-01-28 10:16:50|16678.45|16678.45|16657.07|16657.07|16678.45|16678.45|16657.07|16657.07|0
1643365030000|2022-01-28 10:17:10|16659.02|16659.02|16659.02|16659.02|16659.02|16659.02|16659.02|16659.02|0
1643365040000|2022-01-28 10:17:20|16655.92|16655.92|16655.92|16655.92|16655.92|16655.92|16655.92|16655.92|0
1643365050000|2022-01-28 10:17:30|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|0
1643365080000|2022-01-28 10:18:00|16650.95|16650.95|16650.95|16650.95|16650.95|16650.95|16650.95|16650.95|0
1643365100000|2022-01-28 10:18:20|16647.74|16647.74|16647.74|16647.74|16647.74|16647.74|16647.74|16647.74|0
1643365110000|2022-01-28 10:18:30|16650.83|16650.83|16652.12|16652.12|16652.12|16652.12|16650.83|16650.83|0
1643365130000|2022-01-28 10:18:50|16651.14|16651.14|16651.14|16651.14|16654.24|16654.24|16651.14|16651.14|0
1643365140000|2022-01-28 10:19:00|16648.04|16648.04|16644.95|16644.95|16648.04|16648.04|16644.95|16644.95|0
1643365150000|2022-01-28 10:19:10|16648.04|16648.04|16648.04|16648.04|16648.04|16648.04|16648.04|16648.04|0
1643365180000|2022-01-28 10:19:40|16651.14|16651.14|16651.14|16651.14|16651.14|16651.14|16651.14|16651.14|0
1643365190000|2022-01-28 10:19:50|16648.57|16648.57|16641.17|16641.17|16648.57|16648.57|16641.17|16641.17|0
1643365200000|2022-01-28 10:20:00|16638.08|16638.08|16641.17|16641.17|16641.17|16641.17|16638.08|16638.08|0
1643365230000|2022-01-28 10:20:30|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|0
1643365240000|2022-01-28 10:20:40|16639.6|16639.6|16638.96|16638.96|16639.6|16639.6|16638.96|16638.96|0
1643365260000|2022-01-28 10:21:00|16635.86|16635.86|16635.86|16635.86|16635.86|16635.86|16635.86|16635.86|0
1643365270000|2022-01-28 10:21:10|16638.96|16638.96|16642.17|16642.17|16642.17|16642.17|16638.96|16638.96|0
1643365300000|2022-01-28 10:21:40|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|0
1643365330000|2022-01-28 10:22:10|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|0
1643365360000|2022-01-28 10:22:40|16645.38|16645.38|16645.38|16645.38|16645.38|16645.38|16645.38|16645.38|0
1643365370000|2022-01-28 10:22:50|16646.66|16646.66|16646.66|16646.66|16646.66|16646.66|16646.66|16646.66|0
1643365380000|2022-01-28 10:23:00|16644.02|16644.02|16647.12|16647.12|16647.12|16647.12|16644.02|16644.02|0
1643365400000|2022-01-28 10:23:20|16648.4|16648.4|16642.74|16642.74|16648.4|16648.4|16642.74|16642.74|0
1643365440000|2022-01-28 10:24:00|16641.64|16641.64|16641.64|16641.64|16641.64|16641.64|16641.64|16641.64|0
1643365460000|2022-01-28 10:24:20|16644.74|16644.74|16644.74|16644.74|16644.74|16644.74|16644.19|16644.19|0
1643365470000|2022-01-28 10:24:30|16645.23|16645.23|16645.23|16645.23|16645.23|16645.23|16645.23|16645.23|0
1643365510000|2022-01-28 10:25:10|16648.33|16648.33|16649.61|16649.61|16649.61|16649.61|16648.33|16648.33|0
1643365530000|2022-01-28 10:25:30|16646.97|16646.97|16643.88|16643.88|16646.97|16646.97|16643.88|16643.88|0
1643365550000|2022-01-28 10:25:50|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|0
1643365580000|2022-01-28 10:26:20|16643.42|16643.42|16643.42|16643.42|16643.42|16643.42|16643.42|16643.42|0
1643365610000|2022-01-28 10:26:50|16642.29|16642.29|16642.29|16642.29|16642.29|16642.29|16642.29|16642.29|0
1643365630000|2022-01-28 10:27:10|16639.19|16639.19|16639.19|16639.19|16639.19|16639.19|16639.19|16639.19|0
1643365640000|2022-01-28 10:27:20|16639.68|16639.68|16640.17|16640.17|16640.17|16640.17|16639.68|16639.68|0
1643365660000|2022-01-28 10:27:40|16642.09|16642.09|16642.09|16642.09|16642.09|16642.09|16642.09|16642.09|0
1643365670000|2022-01-28 10:27:50|16638.99|16638.99|16636.43|16636.43|16638.99|16638.99|16636.43|16636.43|0
1643365700000|2022-01-28 10:28:20|16639.52|16639.52|16642.62|16642.62|16642.62|16642.62|16639.52|16639.52|0
1643365710000|2022-01-28 10:28:30|16645.19|16645.19|16645.19|16645.19|16645.19|16645.19|16645.19|16645.19|0
1643365720000|2022-01-28 10:28:40|16642.09|16642.09|16642.09|16642.09|16642.09|16642.09|16642.09|16642.09|0
1643365760000|2022-01-28 10:29:20|16635.9|16635.9|16635.9|16635.9|16635.9|16635.9|16635.9|16635.9|0
1643365770000|2022-01-28 10:29:30|16642.09|16642.09|16638.99|16638.99|16642.09|16642.09|16638.99|16638.99|0
1643365780000|2022-01-28 10:29:40|16636.43|16636.43|16636.43|16636.43|16636.43|16636.43|16636.43|16636.43|0
1643365790000|2022-01-28 10:29:50|16634.96|16634.96|16634.96|16634.96|16634.96|16634.96|16634.96|16634.96|0
1643365820000|2022-01-28 10:30:20|16636.89|16636.89|16636.89|16636.89|16636.89|16636.89|16636.89|16636.89|0
1643365870000|2022-01-28 10:31:10|16633.79|16633.79|16633.79|16633.79|16633.79|16633.79|16633.79|16633.79|0
1643365890000|2022-01-28 10:31:30|16636.89|16636.89|16637.99|16637.99|16637.99|16637.99|16636.89|16636.89|0
1643365900000|2022-01-28 10:31:40|16636.48|16636.48|16636.48|16636.48|16636.48|16636.48|16636.48|16636.48|0
1643366020000|2022-01-28 10:33:40|16637.03|16637.03|16636.04|16636.04|16638.68|16638.68|16636.04|16636.04|0
1643366030000|2022-01-28 10:33:50|16636.59|16636.59|16637.14|16637.14|16637.14|16637.14|16636.59|16636.59|0
1643366060000|2022-01-28 10:34:20|16633.93|16633.93|16627.81|16627.81|16633.93|16633.93|16626.98|16626.98|0
1643366070000|2022-01-28 10:34:30|16625.89|16625.89|16625.89|16625.89|16625.89|16625.89|16625.89|16625.89|0
1643366110000|2022-01-28 10:35:10|16626.37|16626.37|16627.66|16627.66|16627.66|16627.66|16626.37|16626.37|0
1643366120000|2022-01-28 10:35:20|16628.3|16628.3|16628.3|16628.3|16628.3|16628.3|16628.3|16628.3|0
1643366140000|2022-01-28 10:35:40|16631.31|16631.31|16631.31|16631.31|16631.31|16631.31|16631.31|16631.31|0
1643366200000|2022-01-28 10:36:40|16630.67|16630.67|16631.31|16631.31|16631.31|16631.31|16630.67|16630.67|0
1643366250000|2022-01-28 10:37:30|16628.21|16628.21|16628.21|16628.21|16628.21|16628.21|16628.21|16628.21|0
1643366270000|2022-01-28 10:37:50|16631.31|16631.31|16631.31|16631.31|16631.31|16631.31|16631.31|16631.31|0
1643366280000|2022-01-28 10:38:00|16631.8|16631.8|16632.44|16632.44|16632.44|16632.44|16631.8|16631.8|0
1643366290000|2022-01-28 10:38:10|16635.54|16635.54|16635.54|16635.54|16635.54|16635.54|16635.54|16635.54|0
1643366310000|2022-01-28 10:38:30|16633.61|16633.61|16630.51|16630.51|16633.61|16633.61|16630.51|16630.51|0
1643366320000|2022-01-28 10:38:40|16627.42|16627.42|16627.42|16627.42|16627.42|16627.42|16627.42|16627.42|0
1643366330000|2022-01-28 10:38:50|16624.32|16624.32|16628.51|16628.51|16628.51|16628.51|16624.32|16624.32|0
1643366360000|2022-01-28 10:39:20|16625.88|16625.88|16625.88|16625.88|16625.88|16625.88|16625.88|16625.88|0
1643366390000|2022-01-28 10:39:50|16626.52|16626.52|16626.52|16626.52|16626.52|16626.52|16626.52|16626.52|0
1643366400000|2022-01-28 10:40:00|16627.81|16627.81|16627.81|16627.81|16627.81|16627.81|16627.81|16627.81|0
1643366420000|2022-01-28 10:40:20|16631.22|16631.22|16631.71|16631.71|16631.71|16631.71|16631.22|16631.22|0
1643366430000|2022-01-28 10:40:30|16628.61|16628.61|16628.61|16628.61|16628.61|16628.61|16628.61|16628.61|0
1643366440000|2022-01-28 10:40:40|16629.25|16629.25|16639.41|16639.41|16639.41|16639.41|16629.25|16629.25|0
1643366450000|2022-01-28 10:40:50|16643.31|16643.31|16643.31|16643.31|16643.31|16643.31|16643.31|16643.31|0
1643366460000|2022-01-28 10:41:00|16643.8|16643.8|16644.78|16644.78|16644.78|16644.78|16643.8|16643.8|0
1643366470000|2022-01-28 10:41:10|16645.42|16645.42|16645.42|16645.42|16645.42|16645.42|16645.42|16645.42|0
1643366500000|2022-01-28 10:41:40|16643.95|16643.95|16642.79|16642.79|16643.95|16643.95|16641.7|16641.7|0
1643366540000|2022-01-28 10:42:20|16645.89|16645.89|16648.5|16648.5|16648.99|16648.99|16645.89|16645.89|0
1643366550000|2022-01-28 10:42:30|16649.05|16649.05|16649.05|16649.05|16649.05|16649.05|16649.05|16649.05|0
1643366560000|2022-01-28 10:42:40|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|0
1643366590000|2022-01-28 10:43:10|16649.54|16649.54|16649.54|16649.54|16649.54|16649.54|16649.54|16649.54|0
1643366610000|2022-01-28 10:43:30|16651.79|16651.79|16651.79|16651.79|16651.79|16651.79|16651.79|16651.79|0
1643366630000|2022-01-28 10:43:50|16652.34|16652.34|16652.34|16652.34|16652.34|16652.34|16652.34|16652.34|0
1643366680000|2022-01-28 10:44:40|16654.91|16654.91|16654.91|16654.91|16654.91|16654.91|16654.91|16654.91|0
1643366710000|2022-01-28 10:45:10|16655.46|16655.46|16659.1|16659.1|16659.74|16659.74|16655.46|16655.46|0
1643366720000|2022-01-28 10:45:20|16662.2|16662.2|16662.2|16662.2|16662.2|16662.2|16662.2|16662.2|0
1643366730000|2022-01-28 10:45:30|16662.95|16662.95|16662.95|16662.95|16662.95|16662.95|16662.95|16662.95|0
1643366740000|2022-01-28 10:45:40|16659.86|16659.86|16659.31|16659.31|16659.86|16659.86|16659.31|16659.31|0
1643366760000|2022-01-28 10:46:00|16656.3|16656.3|16656.3|16656.3|16656.3|16656.3|16656.3|16656.3|0
1643366770000|2022-01-28 10:46:10|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|0
1643366780000|2022-01-28 10:46:20|16650.1|16650.1|16650.1|16650.1|16650.1|16650.1|16650.1|16650.1|0
1643366800000|2022-01-28 10:46:40|16647.01|16647.01|16647.01|16647.01|16647.01|16647.01|16647.01|16647.01|0
1643366810000|2022-01-28 10:46:50|16646.36|16646.36|16645.08|16645.08|16646.36|16646.36|16645.08|16645.08|0
1643366830000|2022-01-28 10:47:10|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|0
1643366850000|2022-01-28 10:47:30|16649.64|16649.64|16649.64|16649.64|16649.64|16649.64|16649.64|16649.64|0
1643366890000|2022-01-28 10:48:10|16652.74|16652.74|16655.95|16655.95|16655.95|16655.95|16652.74|16652.74|0
1643366900000|2022-01-28 10:48:20|16655.31|16655.31|16655.31|16655.31|16655.31|16655.31|16655.31|16655.31|0
1643366940000|2022-01-28 10:49:00|16671.39|16671.39|16674.49|16674.49|16674.49|16674.49|16671.39|16671.39|0
1643366980000|2022-01-28 10:49:40|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|0
1643366990000|2022-01-28 10:49:50|16674.49|16674.49|16674.49|16674.49|16674.49|16674.49|16674.49|16674.49|0
1643367000000|2022-01-28 10:50:00|16677.58|16677.58|16674.49|16674.49|16677.58|16677.58|16674.49|16674.49|0
1643367020000|2022-01-28 10:50:20|16668.29|16668.29|16667.65|16667.65|16668.29|16668.29|16667.65|16667.65|0
1643367040000|2022-01-28 10:50:40|16666.37|16666.37|16666.37|16666.37|16666.37|16666.37|16666.37|16666.37|0
1643367050000|2022-01-28 10:50:50|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|0
1643367070000|2022-01-28 10:51:10|16672.85|16672.85|16672.85|16672.85|16672.85|16672.85|16672.85|16672.85|0
1643367090000|2022-01-28 10:51:30|16676.27|16676.27|16676.27|16676.27|16676.27|16676.27|16676.27|16676.27|0
1643367100000|2022-01-28 10:51:40|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|0
1643367120000|2022-01-28 10:52:00|16673.34|16673.34|16673.34|16673.34|16673.34|16673.34|16673.34|16673.34|0
1643367150000|2022-01-28 10:52:30|16657.25|16657.25|16657.25|16657.25|16657.25|16657.25|16657.25|16657.25|0
1643367160000|2022-01-28 10:52:40|16654.16|16654.16|16654.16|16654.16|16654.16|16654.16|16654.16|16654.16|0
1643367170000|2022-01-28 10:52:50|16656.72|16656.72|16656.72|16656.72|16656.72|16656.72|16656.72|16656.72|0
1643367220000|2022-01-28 10:53:40|16657.7|16657.7|16657.7|16657.7|16657.7|16657.7|16657.7|16657.7|0
1643367230000|2022-01-28 10:53:50|16661.12|16661.12|16661.12|16661.12|16661.12|16661.12|16661.12|16661.12|0
1643367250000|2022-01-28 10:54:10|16658.02|16658.02|16654.92|16654.92|16658.02|16658.02|16654.92|16654.92|0
1643367260000|2022-01-28 10:54:20|16655.47|16655.47|16655.47|16655.47|16655.47|16655.47|16655.47|16655.47|0
1643367270000|2022-01-28 10:54:30|16658.57|16658.57|16658.57|16658.57|16658.57|16658.57|16658.57|16658.57|0
1643367280000|2022-01-28 10:54:40|16657.29|16657.29|16657.29|16657.29|16657.29|16657.29|16657.29|16657.29|0
1643367320000|2022-01-28 10:55:20|16656.64|16656.64|16656.64|16656.64|16656.64|16656.64|16656.64|16656.64|0
1643367360000|2022-01-28 10:56:00|16657.29|16657.29|16656|16656|16657.29|16657.29|16656|16656|0
1643367370000|2022-01-28 10:56:10|16652.91|16652.91|16652.91|16652.91|16652.91|16652.91|16652.91|16652.91|0
1643367380000|2022-01-28 10:56:20|16649.81|16649.81|16649.81|16649.81|16649.81|16649.81|16649.81|16649.81|0
1643367390000|2022-01-28 10:56:30|16646.39|16646.39|16646.39|16646.39|16646.39|16646.39|16646.39|16646.39|0
1643367410000|2022-01-28 10:56:50|16643.3|16643.3|16643.3|16643.3|16643.3|16643.3|16643.3|16643.3|0
1643367420000|2022-01-28 10:57:00|16640.2|16640.2|16638.92|16638.92|16640.2|16640.2|16638.92|16638.92|0
1643367430000|2022-01-28 10:57:10|16645.11|16645.11|16645.11|16645.11|16645.11|16645.11|16645.11|16645.11|0
1643367440000|2022-01-28 10:57:20|16647.68|16647.68|16647.68|16647.68|16647.68|16647.68|16647.68|16647.68|0
1643367450000|2022-01-28 10:57:30|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|0
1643367470000|2022-01-28 10:57:50|16649.31|16649.31|16649.31|16649.31|16649.31|16649.31|16649.31|16649.31|0
1643367540000|2022-01-28 10:59:00|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|0
1643367560000|2022-01-28 10:59:20|16655.5|16655.5|16655.5|16655.5|16655.5|16655.5|16655.5|16655.5|0
1643367590000|2022-01-28 10:59:50|16656.14|16656.14|16656.79|16656.79|16656.79|16656.79|16656.14|16656.14|0
1643367630000|2022-01-28 11:00:30|16657.88|16657.88|16663.36|16663.36|16663.36|16663.36|16657.88|16657.88|0
1643367730000|2022-01-28 11:02:10|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|0
1643367740000|2022-01-28 11:02:20|16669.55|16669.55|16669.55|16669.55|16669.55|16669.55|16669.55|16669.55|0
1643367750000|2022-01-28 11:02:30|16667.91|16667.91|16666.81|16666.81|16667.91|16667.91|16666.81|16666.81|0
1643367800000|2022-01-28 11:03:20|16663.71|16663.71|16660.62|16660.62|16663.71|16663.71|16660.62|16660.62|0
1643367810000|2022-01-28 11:03:30|16666.81|16666.81|16665.53|16665.53|16666.81|16666.81|16665.53|16665.53|0
1643367820000|2022-01-28 11:03:40|16663.09|16663.09|16662.11|16662.11|16663.09|16663.09|16662.11|16662.11|0
1643367830000|2022-01-28 11:03:50|16659.01|16659.01|16659.01|16659.01|16659.01|16659.01|16659.01|16659.01|0
1643367850000|2022-01-28 11:04:10|16658.53|16658.53|16655.52|16655.52|16658.53|16658.53|16655.52|16655.52|0
1643367860000|2022-01-28 11:04:20|16656.16|16656.16|16653.08|16653.08|16656.16|16656.16|16653.08|16653.08|0
1643367870000|2022-01-28 11:04:30|16654.54|16654.54|16654.54|16654.54|16654.54|16654.54|16654.54|16654.54|0
1643367890000|2022-01-28 11:04:50|16656.8|16656.8|16656.8|16656.8|16656.8|16656.8|16656.8|16656.8|0
1643367920000|2022-01-28 11:05:20|16653.7|16653.7|16653.7|16653.7|16653.7|16653.7|16653.7|16653.7|0
1643367930000|2022-01-28 11:05:30|16647.51|16647.51|16647.51|16647.51|16647.51|16647.51|16647.51|16647.51|0
1643367950000|2022-01-28 11:05:50|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|0
1643367960000|2022-01-28 11:06:00|16643.75|16643.75|16642.99|16642.99|16643.75|16643.75|16642.99|16642.99|0
1643367970000|2022-01-28 11:06:10|16640.55|16640.55|16640.55|16640.55|16640.55|16640.55|16640.55|16640.55|0
1643367990000|2022-01-28 11:06:30|16639.42|16639.42|16642.52|16642.52|16642.52|16642.52|16639.42|16639.42|0
1643368000000|2022-01-28 11:06:40|16644.03|16644.03|16644.03|16644.03|16644.03|16644.03|16644.03|16644.03|0
1643368050000|2022-01-28 11:07:30|16646.66|16646.66|16647.15|16647.15|16647.15|16647.15|16646.66|16646.66|0
1643368060000|2022-01-28 11:07:40|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|0
1643368070000|2022-01-28 11:07:50|16645.86|16645.86|16645.86|16645.86|16645.86|16645.86|16645.86|16645.86|0
1643368090000|2022-01-28 11:08:10|16642.77|16642.77|16642.77|16642.77|16642.77|16642.77|16642.77|16642.77|0
1643368220000|2022-01-28 11:10:20|16644.05|16644.05|16644.05|16644.05|16644.05|16644.05|16644.05|16644.05|0
1643368230000|2022-01-28 11:10:30|16647.15|16647.15|16647.15|16647.15|16647.15|16647.15|16647.15|16647.15|0
1643368240000|2022-01-28 11:10:40|16649.78|16649.78|16652.04|16652.04|16652.04|16652.04|16649.78|16649.78|0
1643368250000|2022-01-28 11:10:50|16653.17|16653.17|16649.03|16649.03|16653.17|16653.17|16649.03|16649.03|0
1643368260000|2022-01-28 11:11:00|16650.53|16650.53|16656.26|16656.26|16656.26|16656.26|16650.53|16650.53|0
1643368270000|2022-01-28 11:11:10|16655.89|16655.89|16655.89|16655.89|16655.89|16655.89|16655.89|16655.89|0
1643368300000|2022-01-28 11:11:40|16648.26|16648.26|16624.66|16624.66|16648.26|16648.26|16624.02|16624.02|0
1643368310000|2022-01-28 11:11:50|16627.75|16627.75|16627.21|16627.21|16627.75|16627.75|16627.21|16627.21|0
1643368320000|2022-01-28 11:12:00|16624.11|16624.11|16626.21|16626.21|16626.21|16626.21|16624.11|16624.11|0
1643368330000|2022-01-28 11:12:10|16632.41|16632.41|16629.31|16629.31|16635.5|16635.5|16629.31|16629.31|0
1643368340000|2022-01-28 11:12:20|16631.57|16631.57|16632.7|16632.7|16635.79|16635.79|16631.57|16631.57|0
1643368370000|2022-01-28 11:12:50|16629.6|16629.6|16626.5|16626.5|16629.6|16629.6|16626.5|16626.5|0
1643368380000|2022-01-28 11:13:00|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|0
1643368410000|2022-01-28 11:13:30|16626.5|16626.5|16626.5|16626.5|16626.5|16626.5|16626.5|16626.5|0
1643368420000|2022-01-28 11:13:40|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|0
1643368450000|2022-01-28 11:14:10|16624.69|16624.69|16625.82|16625.82|16625.82|16625.82|16624.69|16624.69|0
1643368460000|2022-01-28 11:14:20|16628.92|16628.92|16628.27|16628.27|16630.84|16630.84|16628.27|16628.27|0
1643368470000|2022-01-28 11:14:30|16626.35|16626.35|16626.35|16626.35|16626.35|16626.35|16626.35|16626.35|0
1643368480000|2022-01-28 11:14:40|16623.25|16623.25|16623.25|16623.25|16623.25|16623.25|16620.16|16620.16|0
1643368490000|2022-01-28 11:14:50|16622.76|16622.76|16622.76|16622.76|16622.76|16622.76|16622.76|16622.76|0
1643368510000|2022-01-28 11:15:10|16624.27|16624.27|16622.45|16622.45|16626.53|16626.53|16622.45|16622.45|0
1643368520000|2022-01-28 11:15:20|16620.2|16620.2|16624.05|16624.05|16624.05|16624.05|16620.2|16620.2|0
1643368540000|2022-01-28 11:15:40|16627.14|16627.14|16627.14|16627.14|16627.14|16627.14|16627.14|16627.14|0
1643368590000|2022-01-28 11:16:30|16624.05|16624.05|16624.05|16624.05|16624.05|16624.05|16620.95|16620.95|0
1643368600000|2022-01-28 11:16:40|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|0
1643368610000|2022-01-28 11:16:50|16624.05|16624.05|16625.14|16625.14|16625.14|16625.14|16624.05|16624.05|0
1643368620000|2022-01-28 11:17:00|16626.27|16626.27|16626.44|16626.44|16626.44|16626.44|16625.9|16625.9|0
1643368630000|2022-01-28 11:17:10|16625.69|16625.69|16622.59|16622.59|16625.69|16625.69|16622.59|16622.59|0
1643368640000|2022-01-28 11:17:20|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|0
1643368650000|2022-01-28 11:17:30|16622.59|16622.59|16625.69|16625.69|16625.69|16625.69|16622.59|16622.59|0
1643368660000|2022-01-28 11:17:40|16622.59|16622.59|16622.59|16622.59|16622.59|16622.59|16622.59|16622.59|0
1643368670000|2022-01-28 11:17:50|16619.5|16619.5|16610.21|16610.21|16619.5|16619.5|16610.21|16610.21|0
1643368680000|2022-01-28 11:18:00|16609.08|16609.08|16605.98|16605.98|16609.08|16609.08|16605.98|16605.98|0
1643368690000|2022-01-28 11:18:10|16604.7|16604.7|16604.7|16604.7|16604.7|16604.7|16604.7|16604.7|0
1643368700000|2022-01-28 11:18:20|16607.27|16607.27|16612.18|16612.18|16612.18|16612.18|16605.98|16605.98|0
1643368720000|2022-01-28 11:18:40|16614.43|16614.43|16614.43|16614.43|16614.43|16614.43|16614.43|16614.43|0
1643368740000|2022-01-28 11:19:00|16611.34|16611.34|16616.47|16616.47|16616.47|16616.47|16611.34|16611.34|0
1643368750000|2022-01-28 11:19:10|16617.11|16617.11|16617.11|16617.11|16617.11|16617.11|16617.11|16617.11|0
1643368760000|2022-01-28 11:19:20|16620.21|16620.21|16624.77|16624.77|16624.77|16624.77|16620.21|16620.21|0
1643368790000|2022-01-28 11:19:50|16625.32|16625.32|16625.32|16625.32|16625.32|16625.32|16625.32|16625.32|0
1643368800000|2022-01-28 11:20:00|16622.22|16622.22|16629.92|16629.92|16631.51|16631.51|16622.22|16622.22|0
1643368810000|2022-01-28 11:20:10|16630.56|16630.56|16630.56|16630.56|16630.56|16630.56|16630.56|16630.56|0
1643368820000|2022-01-28 11:20:20|16627.47|16627.47|16611.38|16611.38|16627.47|16627.47|16611.38|16611.38|0
1643368830000|2022-01-28 11:20:30|16617.16|16617.16|16618.33|16618.33|16618.33|16618.33|16615.23|16615.23|0
1643368840000|2022-01-28 11:20:40|16617.04|16617.04|16617.04|16617.04|16617.04|16617.04|16617.04|16617.04|0
1643368880000|2022-01-28 11:21:20|16613.95|16613.95|16613.95|16613.95|16613.95|16613.95|16613.95|16613.95|0
1643368900000|2022-01-28 11:21:40|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|0
1643368910000|2022-01-28 11:21:50|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|0
1643368930000|2022-01-28 11:22:10|16619.04|16619.04|16619.04|16619.04|16619.04|16619.04|16619.04|16619.04|0
1643368990000|2022-01-28 11:23:10|16620.92|16620.92|16617.83|16617.83|16620.92|16620.92|16617.83|16617.83|0
1643369000000|2022-01-28 11:23:20|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|0
1643369030000|2022-01-28 11:23:50|16614.24|16614.24|16614.24|16614.24|16614.73|16614.73|16614.24|16614.24|0
1643369040000|2022-01-28 11:24:00|16614.73|16614.73|16615.22|16615.22|16615.22|16615.22|16614.73|16614.73|0
1643369050000|2022-01-28 11:24:10|16613.94|16613.94|16613.94|16613.94|16613.94|16613.94|16613.94|16613.94|0
1643369070000|2022-01-28 11:24:30|16623.23|16623.23|16620.13|16620.13|16623.23|16623.23|16620.13|16620.13|0
1643369080000|2022-01-28 11:24:40|16621.11|16621.11|16618.09|16618.09|16621.11|16621.11|16618.09|16618.09|0
1643369090000|2022-01-28 11:24:50|16615|16615|16615|16615|16615|16615|16615|16615|0
1643369100000|2022-01-28 11:25:00|16618.09|16618.09|16619.56|16619.56|16619.56|16619.56|16618.09|16618.09|0
1643369110000|2022-01-28 11:25:10|16620.11|16620.11|16620.11|16620.11|16620.11|16620.11|16620.11|16620.11|0
1643369120000|2022-01-28 11:25:20|16623.2|16623.2|16626.3|16626.3|16629.4|16629.4|16623.2|16623.2|0
1643369150000|2022-01-28 11:25:50|16629.4|16629.4|16629.4|16629.4|16629.4|16629.4|16629.4|16629.4|0
1643369160000|2022-01-28 11:26:00|16630.68|16630.68|16633.78|16633.78|16633.78|16633.78|16630.68|16630.68|0
1643369170000|2022-01-28 11:26:10|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|0
1643369200000|2022-01-28 11:26:40|16627.58|16627.58|16627.58|16627.58|16627.58|16627.58|16627.58|16627.58|0
1643369230000|2022-01-28 11:27:10|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|0
1643369250000|2022-01-28 11:27:30|16633.89|16633.89|16635.17|16635.17|16635.17|16635.17|16633.89|16633.89|0
1643369260000|2022-01-28 11:27:40|16638.38|16638.38|16637.74|16637.74|16638.38|16638.38|16637.74|16637.74|0
1643369300000|2022-01-28 11:28:20|16634.64|16634.64|16634.64|16634.64|16634.64|16634.64|16634.64|16634.64|0
1643369330000|2022-01-28 11:28:50|16637.74|16637.74|16637.74|16637.74|16637.74|16637.74|16637.74|16637.74|0
1643369340000|2022-01-28 11:29:00|16634.64|16634.64|16634.27|16634.27|16634.64|16634.64|16634.27|16634.27|0
1643369350000|2022-01-28 11:29:10|16637.36|16637.36|16634.27|16634.27|16637.36|16637.36|16634.27|16634.27|0
1643369370000|2022-01-28 11:29:30|16637.36|16637.36|16637.36|16637.36|16637.36|16637.36|16637.36|16637.36|0
1643369380000|2022-01-28 11:29:40|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|0
1643369390000|2022-01-28 11:29:50|16637.36|16637.36|16637.36|16637.36|16637.36|16637.36|16637.36|16637.36|0
1643369400000|2022-01-28 11:30:00|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|0
1643369410000|2022-01-28 11:30:10|16631.17|16631.17|16631.17|16631.17|16631.17|16631.17|16631.17|16631.17|0
1643369500000|2022-01-28 11:31:40|16630.07|16630.07|16624.01|16624.01|16630.07|16630.07|16624.01|16624.01|0
1643369510000|2022-01-28 11:31:50|16620.92|16620.92|16622.8|16622.8|16622.8|16622.8|16620.92|16620.92|0
1643369520000|2022-01-28 11:32:00|16622.42|16622.42|16622.42|16622.42|16622.42|16622.42|16622.42|16622.42|0
1643369540000|2022-01-28 11:32:20|16620.92|16620.92|16620.92|16620.92|16620.92|16620.92|16620.92|16620.92|0
1643369560000|2022-01-28 11:32:40|16624.01|16624.01|16624.01|16624.01|16624.01|16624.01|16624.01|16624.01|0
1643369570000|2022-01-28 11:32:50|16622.73|16622.73|16619.63|16619.63|16622.73|16622.73|16619.63|16619.63|0
1643369600000|2022-01-28 11:33:20|16616.54|16616.54|16616.16|16616.16|16616.54|16616.54|16616.16|16616.16|0
1643369620000|2022-01-28 11:33:40|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|0
1643369630000|2022-01-28 11:33:50|16616.16|16616.16|16613.07|16613.07|16616.16|16616.16|16613.07|16613.07|0
1643369680000|2022-01-28 11:34:40|16616.16|16616.16|16619.26|16619.26|16621.29|16621.29|16616.16|16616.16|0
1643369690000|2022-01-28 11:34:50|16620.76|16620.76|16620.76|16620.76|16620.76|16620.76|16620.76|16620.76|0
1643369760000|2022-01-28 11:36:00|16617.67|16617.67|16617.67|16617.67|16617.67|16617.67|16617.67|16617.67|0
1643369830000|2022-01-28 11:37:10|16615.41|16615.41|16615.41|16615.41|16615.41|16615.41|16615.41|16615.41|0
1643369840000|2022-01-28 11:37:20|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|0
1643369850000|2022-01-28 11:37:30|16617.71|16617.71|16617.71|16617.71|16617.71|16617.71|16617.71|16617.71|0
1643369870000|2022-01-28 11:37:50|16614.61|16614.61|16614.07|16614.07|16614.61|16614.61|16614.07|16614.07|0
1643369880000|2022-01-28 11:38:00|16617.97|16617.97|16617.97|16617.97|16617.97|16617.97|16617.97|16617.97|0
1643369890000|2022-01-28 11:38:10|16617.48|16617.48|16623.67|16623.67|16626.77|16626.77|16617.48|16617.48|0
1643369900000|2022-01-28 11:38:20|16626.24|16626.24|16626.88|16626.88|16626.88|16626.88|16626.24|16626.24|0
1643369910000|2022-01-28 11:38:30|16624.32|16624.32|16624.32|16624.32|16624.32|16624.32|16624.32|16624.32|0
1643369930000|2022-01-28 11:38:50|16625.29|16625.29|16625.29|16625.29|16625.29|16625.29|16625.29|16625.29|0
1643369940000|2022-01-28 11:39:00|16628.39|16628.39|16628.39|16628.39|16628.39|16628.39|16628.39|16628.39|0
1643369960000|2022-01-28 11:39:20|16625.29|16625.29|16625.29|16625.29|16625.29|16625.29|16625.29|16625.29|0
1643369970000|2022-01-28 11:39:30|16628.39|16628.39|16628.77|16628.77|16628.77|16628.77|16628.39|16628.39|0
1643369980000|2022-01-28 11:39:40|16626.84|16626.84|16626.84|16626.84|16626.84|16626.84|16626.84|16626.84|0
1643369990000|2022-01-28 11:39:50|16627.97|16627.97|16627.59|16627.59|16627.97|16627.97|16627.59|16627.59|0
1643370010000|2022-01-28 11:40:10|16628.08|16628.08|16628.08|16628.08|16628.08|16628.08|16628.08|16628.08|0
1643370020000|2022-01-28 11:40:20|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|0
1643370030000|2022-01-28 11:40:30|16640.58|16640.58|16639.94|16639.94|16640.58|16640.58|16639.94|16639.94|0
1643370040000|2022-01-28 11:40:40|16638.65|16638.65|16638.65|16638.65|16638.65|16638.65|16638.65|16638.65|0
1643370060000|2022-01-28 11:41:00|16640.16|16640.16|16646.35|16646.35|16646.35|16646.35|16640.16|16640.16|0
1643370070000|2022-01-28 11:41:10|16643.26|16643.26|16646.35|16646.35|16646.35|16646.35|16643.26|16643.26|0
1643370080000|2022-01-28 11:41:20|16643.26|16643.26|16640.16|16640.16|16643.26|16643.26|16640.16|16640.16|0
1643370090000|2022-01-28 11:41:30|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|0
1643370100000|2022-01-28 11:41:40|16637.06|16637.06|16640.16|16640.16|16640.16|16640.16|16637.06|16637.06|0
1643370110000|2022-01-28 11:41:50|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|0
1643370120000|2022-01-28 11:42:00|16646.35|16646.35|16646.35|16646.35|16646.35|16646.35|16646.35|16646.35|0
1643370130000|2022-01-28 11:42:10|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|0
1643370140000|2022-01-28 11:42:20|16640.16|16640.16|16640.16|16640.16|16640.16|16640.16|16640.16|16640.16|0
1643370150000|2022-01-28 11:42:30|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|0
1643370190000|2022-01-28 11:43:10|16644.38|16644.38|16644.38|16644.38|16644.38|16644.38|16644.38|16644.38|0
1643370210000|2022-01-28 11:43:30|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|0
1643370270000|2022-01-28 11:44:30|16645.82|16645.82|16647.55|16647.55|16649.47|16649.47|16645.71|16645.71|0
1643370280000|2022-01-28 11:44:40|16646.91|16646.91|16644.98|16644.98|16646.91|16646.91|16644.98|16644.98|0
1643370300000|2022-01-28 11:45:00|16644.23|16644.23|16643.68|16643.68|16644.23|16644.23|16643.68|16643.68|0
1643370320000|2022-01-28 11:45:20|16640.58|16640.58|16640.03|16640.03|16640.58|16640.58|16640.03|16640.03|0
1643370340000|2022-01-28 11:45:40|16641.01|16641.01|16641.01|16641.01|16641.01|16641.01|16641.01|16641.01|0
1643370360000|2022-01-28 11:46:00|16637.91|16637.91|16637.91|16637.91|16637.91|16637.91|16637.91|16637.91|0
1643370380000|2022-01-28 11:46:20|16638.4|16638.4|16638.4|16638.4|16638.4|16638.4|16638.4|16638.4|0
1643370410000|2022-01-28 11:46:50|16636.94|16636.94|16632.87|16632.87|16636.94|16636.94|16632.87|16632.87|0
1643370420000|2022-01-28 11:47:00|16629.77|16629.77|16629.77|16629.77|16629.77|16629.77|16629.77|16629.77|0
1643370430000|2022-01-28 11:47:10|16632.87|16632.87|16633.35|16633.35|16633.35|16633.35|16632.87|16632.87|0
1643370450000|2022-01-28 11:47:30|16630.26|16630.26|16630.26|16630.26|16630.26|16630.26|16630.26|16630.26|0
1643370460000|2022-01-28 11:47:40|16633.35|16633.35|16633.35|16633.35|16633.35|16633.35|16633.35|16633.35|0
1643370550000|2022-01-28 11:49:10|16636.45|16636.45|16636.45|16636.45|16636.45|16636.45|16636.45|16636.45|0
1643370560000|2022-01-28 11:49:20|16636.07|16636.07|16636.07|16636.07|16636.07|16636.07|16636.07|16636.07|0
1643370570000|2022-01-28 11:49:30|16639.17|16639.17|16643.24|16643.24|16643.24|16643.24|16639.17|16639.17|0
1643370600000|2022-01-28 11:50:00|16641.32|16641.32|16641.32|16641.32|16641.32|16641.32|16641.32|16641.32|0
1643370620000|2022-01-28 11:50:20|16644.41|16644.41|16656.27|16656.27|16656.27|16656.27|16644.41|16644.41|0
1643370630000|2022-01-28 11:50:30|16654.35|16654.35|16647.4|16647.4|16654.35|16654.35|16647.4|16647.4|0
1643370640000|2022-01-28 11:50:40|16648.5|16648.5|16649.47|16649.47|16649.47|16649.47|16648.5|16648.5|0
1643370670000|2022-01-28 11:51:10|16652.57|16652.57|16649.47|16649.47|16652.57|16652.57|16649.47|16649.47|0
1643370700000|2022-01-28 11:51:40|16646.38|16646.38|16646.38|16646.38|16646.38|16646.38|16646.38|16646.38|0
1643370720000|2022-01-28 11:52:00|16649.47|16649.47|16646.38|16646.38|16652.57|16652.57|16646.38|16646.38|0
1643370770000|2022-01-28 11:52:50|16643.28|16643.28|16643.28|16643.28|16643.28|16643.28|16643.28|16643.28|0
1643370810000|2022-01-28 11:53:30|16641.4|16641.4|16645.91|16645.91|16646.29|16646.29|16641.4|16641.4|0
1643370820000|2022-01-28 11:53:40|16646.29|16646.29|16646.22|16646.22|16646.29|16646.29|16642.48|16642.48|0
1643370850000|2022-01-28 11:54:10|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|0
1643370860000|2022-01-28 11:54:20|16646.22|16646.22|16646.22|16646.22|16646.22|16646.22|16646.22|16646.22|0
1643370880000|2022-01-28 11:54:40|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|0
1643370930000|2022-01-28 11:55:30|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|0
1643370970000|2022-01-28 11:56:10|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|0
1643371030000|2022-01-28 11:57:10|16652.9|16652.9|16649.81|16649.81|16652.9|16652.9|16649.81|16649.81|0
1643371060000|2022-01-28 11:57:40|16656|16656|16656.55|16656.55|16656.55|16656.55|16649.81|16649.81|0
1643371070000|2022-01-28 11:57:50|16657.04|16657.04|16657.52|16657.52|16657.52|16657.52|16657.04|16657.04|0
1643371080000|2022-01-28 11:58:00|16658.07|16658.07|16658.07|16658.07|16658.07|16658.07|16658.07|16658.07|0
1643371090000|2022-01-28 11:58:10|16661.17|16661.17|16661.55|16661.55|16661.55|16661.55|16661.17|16661.17|0
1643371100000|2022-01-28 11:58:20|16662.09|16662.09|16655.9|16655.9|16662.09|16662.09|16655.9|16655.9|0
1643371110000|2022-01-28 11:58:30|16657.18|16657.18|16662.09|16662.09|16662.09|16662.09|16657.18|16657.18|0
1643371120000|2022-01-28 11:58:40|16663.38|16663.38|16665.81|16665.81|16665.81|16665.81|16663.38|16663.38|0
1643371130000|2022-01-28 11:58:50|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|0
1643371160000|2022-01-28 11:59:20|16662.86|16662.86|16662.86|16662.86|16662.86|16662.86|16662.86|16662.86|0
1643371170000|2022-01-28 11:59:30|16662.22|16662.22|16654.91|16654.91|16662.22|16662.22|16654.91|16654.91|0
1643371180000|2022-01-28 11:59:40|16656.01|16656.01|16656.01|16656.01|16659.11|16659.11|16656.01|16656.01|0
1643371200000|2022-01-28 12:00:00|16655.63|16655.63|16652.54|16652.54|16655.63|16655.63|16652.54|16652.54|0
1643371280000|2022-01-28 12:01:20|16649.44|16649.44|16649.44|16649.44|16649.44|16649.44|16649.44|16649.44|0
1643371290000|2022-01-28 12:01:30|16646.35|16646.35|16646.35|16646.35|16646.35|16646.35|16646.35|16646.35|0
1643371300000|2022-01-28 12:01:40|16643.25|16643.25|16643.25|16643.25|16643.25|16643.25|16643.25|16643.25|0
1643371320000|2022-01-28 12:02:00|16642.5|16642.5|16642.5|16642.5|16642.5|16642.5|16642.5|16642.5|0
1643371330000|2022-01-28 12:02:10|16643.04|16643.04|16645.04|16645.04|16645.04|16645.04|16641.95|16641.95|0
1643371340000|2022-01-28 12:02:20|16645.59|16645.59|16646.14|16646.14|16646.14|16646.14|16645.59|16645.59|0
1643371390000|2022-01-28 12:03:10|16643.04|16643.04|16643.04|16643.04|16643.04|16643.04|16643.04|16643.04|0
1643371430000|2022-01-28 12:03:50|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|0
1643371440000|2022-01-28 12:04:00|16646.78|16646.78|16646.14|16646.14|16646.78|16646.78|16646.14|16646.14|0
1643371480000|2022-01-28 12:04:40|16643.04|16643.04|16643.04|16643.04|16643.04|16643.04|16643.04|16643.04|0
1643371490000|2022-01-28 12:04:50|16644.97|16644.97|16649.35|16649.35|16649.35|16649.35|16644.97|16644.97|0
1643371510000|2022-01-28 12:05:10|16652.45|16652.45|16653.06|16653.06|16653.06|16653.06|16651.96|16651.96|0
1643371530000|2022-01-28 12:05:30|16653.6|16653.6|16654.51|16654.51|16654.51|16654.51|16653.23|16653.23|0
1643371540000|2022-01-28 12:05:40|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|0
1643371560000|2022-01-28 12:06:00|16648.32|16648.32|16648.32|16648.32|16648.32|16648.32|16648.32|16648.32|0
1643371610000|2022-01-28 12:06:50|16645.22|16645.22|16648.32|16648.32|16648.32|16648.32|16645.22|16645.22|0
1643371640000|2022-01-28 12:07:20|16645.22|16645.22|16645.22|16645.22|16645.22|16645.22|16645.22|16645.22|0
1643371680000|2022-01-28 12:08:00|16643.76|16643.76|16643.27|16643.27|16643.76|16643.76|16643.27|16643.27|0
1643371710000|2022-01-28 12:08:30|16643.82|16643.82|16646.91|16646.91|16646.91|16646.91|16643.82|16643.82|0
1643371730000|2022-01-28 12:08:50|16647.4|16647.4|16647.4|16647.4|16647.4|16647.4|16647.4|16647.4|0
1643371750000|2022-01-28 12:09:10|16653.6|16653.6|16654.88|16654.88|16654.88|16654.88|16653.6|16653.6|0
1643371790000|2022-01-28 12:09:50|16648.69|16648.69|16648.69|16648.69|16648.69|16648.69|16648.69|16648.69|0
1643371810000|2022-01-28 12:10:10|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|0
1643371830000|2022-01-28 12:10:30|16654.04|16654.04|16654.79|16654.79|16654.79|16654.79|16654.04|16654.04|0
1643371840000|2022-01-28 12:10:40|16656.08|16656.08|16656.08|16656.08|16656.08|16656.08|16656.08|16656.08|0
1643371850000|2022-01-28 12:10:50|16656.62|16656.62|16657.27|16657.27|16657.27|16657.27|16656.62|16656.62|0
1643371860000|2022-01-28 12:11:00|16657.64|16657.64|16655.45|16655.45|16657.64|16657.64|16655.45|16655.45|0
1643371870000|2022-01-28 12:11:10|16654.9|16654.9|16656.82|16656.82|16656.82|16656.82|16654.9|16654.9|0
1643371880000|2022-01-28 12:11:20|16656.28|16656.28|16653.69|16653.69|16656.28|16656.28|16653.69|16653.69|0
1643371890000|2022-01-28 12:11:30|16650.59|16650.59|16650.59|16650.59|16650.59|16650.59|16650.59|16650.59|0
1643371900000|2022-01-28 12:11:40|16653.69|16653.69|16653.69|16653.69|16653.69|16653.69|16653.69|16653.69|0
1643371910000|2022-01-28 12:11:50|16656.26|16656.26|16656.26|16656.26|16656.26|16656.26|16656.26|16656.26|0
1643371920000|2022-01-28 12:12:00|16659.35|16659.35|16653.16|16653.16|16659.35|16659.35|16653.16|16653.16|0
1643371930000|2022-01-28 12:12:10|16653.71|16653.71|16653.71|16653.71|16653.71|16653.71|16653.71|16653.71|0
1643371940000|2022-01-28 12:12:20|16653.33|16653.33|16661.1|16661.1|16661.1|16661.1|16653.33|16653.33|0
1643371950000|2022-01-28 12:12:30|16659.82|16659.82|16669.33|16669.33|16669.33|16669.33|16659.82|16659.82|0
1643371980000|2022-01-28 12:13:00|16672.43|16672.43|16677.14|16677.14|16677.14|16677.14|16672.43|16672.43|0
1643371990000|2022-01-28 12:13:10|16679.02|16679.02|16686.46|16686.46|16686.46|16686.46|16679.02|16679.02|0
1643372000000|2022-01-28 12:13:20|16685.17|16685.17|16685.17|16685.17|16685.17|16685.17|16682.08|16682.08|0
1643372010000|2022-01-28 12:13:30|16686.46|16686.46|16688.56|16688.56|16688.56|16688.56|16686.46|16686.46|0
1643372020000|2022-01-28 12:13:40|16691.66|16691.66|16690.38|16690.38|16691.66|16691.66|16690.38|16690.38|0
1643372080000|2022-01-28 12:14:40|16692.02|16692.02|16692.02|16692.02|16692.02|16692.02|16692.02|16692.02|0
1643372090000|2022-01-28 12:14:50|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|0
1643372100000|2022-01-28 12:15:00|16687.42|16687.42|16687.42|16687.42|16687.42|16687.42|16687.42|16687.42|0
1643372120000|2022-01-28 12:15:20|16684.32|16684.32|16683.83|16683.83|16684.32|16684.32|16683.83|16683.83|0
1643372160000|2022-01-28 12:16:00|16680.63|16680.63|16682.55|16682.55|16682.55|16682.55|16680.63|16680.63|0
1643372170000|2022-01-28 12:16:10|16685.65|16685.65|16685.65|16685.65|16685.65|16685.65|16685.65|16685.65|0
1643372210000|2022-01-28 12:16:50|16688.74|16688.74|16685.65|16685.65|16688.74|16688.74|16685.65|16685.65|0
1643372220000|2022-01-28 12:17:00|16683.72|16683.72|16682.55|16682.55|16685.65|16685.65|16682.55|16682.55|0
1643372230000|2022-01-28 12:17:10|16685.65|16685.65|16683.08|16683.08|16685.65|16685.65|16683.08|16683.08|0
1643372240000|2022-01-28 12:17:20|16690.14|16690.14|16691.42|16691.42|16691.42|16691.42|16686.93|16686.93|0
1643372260000|2022-01-28 12:17:40|16693.35|16693.35|16693.35|16693.35|16693.35|16693.35|16693.35|16693.35|0
1643372270000|2022-01-28 12:17:50|16693.99|16693.99|16693.99|16693.99|16693.99|16693.99|16693.99|16693.99|0
1643372280000|2022-01-28 12:18:00|16694.63|16694.63|16698.22|16698.22|16698.22|16698.22|16694.63|16694.63|0
1643372310000|2022-01-28 12:18:30|16700.94|16700.94|16700.94|16700.94|16700.94|16700.94|16700.94|16700.94|0
1643372320000|2022-01-28 12:18:40|16697.84|16697.84|16692.71|16692.71|16697.84|16697.84|16692.71|16692.71|0
1643372330000|2022-01-28 12:18:50|16693.35|16693.35|16692.06|16692.06|16693.35|16693.35|16692.06|16692.06|0
1643372340000|2022-01-28 12:19:00|16688.97|16688.97|16688.22|16688.22|16688.97|16688.97|16688.22|16688.22|0
1643372350000|2022-01-28 12:19:10|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|0
1643372370000|2022-01-28 12:19:30|16688.22|16688.22|16688.22|16688.22|16688.22|16688.22|16688.22|16688.22|0
1643372400000|2022-01-28 12:20:00|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|0
1643372410000|2022-01-28 12:20:10|16694.52|16694.52|16693.88|16693.88|16694.52|16694.52|16693.88|16693.88|0
1643372440000|2022-01-28 12:20:40|16690.78|16690.78|16690.78|16690.78|16690.78|16690.78|16690.78|16690.78|0
1643372450000|2022-01-28 12:20:50|16692.07|16692.07|16692.07|16692.07|16692.07|16692.07|16692.07|16692.07|0
1643372480000|2022-01-28 12:21:20|16695.16|16695.16|16698.26|16698.26|16698.26|16698.26|16695.16|16695.16|0
1643372490000|2022-01-28 12:21:30|16699.54|16699.54|16702.75|16702.75|16702.75|16702.75|16699.54|16699.54|0
1643372500000|2022-01-28 12:21:40|16704.68|16704.68|16707.24|16707.24|16707.24|16707.24|16704.68|16704.68|0
1643372510000|2022-01-28 12:21:50|16709.5|16709.5|16715.16|16715.16|16715.16|16715.16|16709.5|16709.5|0
1643372520000|2022-01-28 12:22:00|16712.91|16712.91|16713.39|16713.39|16713.39|16713.39|16712.91|16712.91|0
1643372530000|2022-01-28 12:22:10|16710.3|16710.3|16710.3|16710.3|16710.3|16710.3|16710.3|16710.3|0
1643372540000|2022-01-28 12:22:20|16711.8|16711.8|16708.7|16708.7|16711.8|16711.8|16708.7|16708.7|0
1643372550000|2022-01-28 12:22:30|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|0
1643372570000|2022-01-28 12:22:50|16705.76|16705.76|16705.76|16705.76|16705.76|16705.76|16705.76|16705.76|0
1643372580000|2022-01-28 12:23:00|16704.48|16704.48|16704.48|16704.48|16704.48|16704.48|16704.48|16704.48|0
1643372620000|2022-01-28 12:23:40|16701.38|16701.38|16701.38|16701.38|16701.38|16701.38|16701.38|16701.38|0
1643372630000|2022-01-28 12:23:50|16698.29|16698.29|16698.29|16698.29|16698.29|16698.29|16698.29|16698.29|0
1643372660000|2022-01-28 12:24:20|16701.38|16701.38|16698.93|16698.93|16701.38|16701.38|16698.29|16698.29|0
1643372670000|2022-01-28 12:24:30|16702.02|16702.02|16702.02|16702.02|16702.02|16702.02|16702.02|16702.02|0
1643372690000|2022-01-28 12:24:50|16703.31|16703.31|16709.08|16709.08|16709.72|16709.72|16703.31|16703.31|0
1643372700000|2022-01-28 12:25:00|16709.72|16709.72|16714.1|16714.1|16714.1|16714.1|16709.72|16709.72|0
1643372710000|2022-01-28 12:25:10|16713.35|16713.35|16710.14|16710.14|16713.35|16713.35|16710.14|16710.14|0
1643372720000|2022-01-28 12:25:20|16708.22|16708.22|16705.01|16705.01|16708.22|16708.22|16705.01|16705.01|0
1643372730000|2022-01-28 12:25:30|16703.73|16703.73|16697.53|16697.53|16703.73|16703.73|16697.53|16697.53|0
1643372740000|2022-01-28 12:25:40|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|0
1643372760000|2022-01-28 12:26:00|16692.18|16692.18|16690.89|16690.89|16692.18|16692.18|16690.89|16690.89|0
1643372770000|2022-01-28 12:26:10|16693.46|16693.46|16690.89|16690.89|16693.46|16693.46|16690.89|16690.89|0
1643372800000|2022-01-28 12:26:40|16687.8|16687.8|16690.89|16690.89|16690.89|16690.89|16687.8|16687.8|0
1643372810000|2022-01-28 12:26:50|16691.44|16691.44|16694.04|16694.04|16694.04|16694.04|16691.44|16691.44|0
1643372830000|2022-01-28 12:27:10|16693.67|16693.67|16693.67|16693.67|16693.67|16693.67|16693.67|16693.67|0
1643372840000|2022-01-28 12:27:20|16693.12|16693.12|16694.4|16694.4|16694.4|16694.4|16693.12|16693.12|0
1643372850000|2022-01-28 12:27:30|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|0
1643372880000|2022-01-28 12:28:00|16698.78|16698.78|16701.88|16701.88|16701.88|16701.88|16698.78|16698.78|0
1643372890000|2022-01-28 12:28:10|16698.67|16698.67|16698.03|16698.03|16698.67|16698.67|16698.03|16698.03|0
1643372900000|2022-01-28 12:28:20|16691.84|16691.84|16691.84|16691.84|16691.84|16691.84|16691.84|16691.84|0
1643372930000|2022-01-28 12:28:50|16694.93|16694.93|16699.42|16699.42|16699.42|16699.42|16694.93|16694.93|0
1643372940000|2022-01-28 12:29:00|16698.14|16698.14|16698.14|16698.14|16698.14|16698.14|16698.14|16698.14|0
1643372950000|2022-01-28 12:29:10|16695.04|16695.04|16697.5|16697.5|16698.14|16698.14|16695.04|16695.04|0
1643372960000|2022-01-28 12:29:20|16694.4|16694.4|16697.5|16697.5|16697.5|16697.5|16694.4|16694.4|0
1643372970000|2022-01-28 12:29:30|16700.6|16700.6|16702.52|16702.52|16702.52|16702.52|16700.6|16700.6|0
1643372980000|2022-01-28 12:29:40|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|0
1643373000000|2022-01-28 12:30:00|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|0
1643373010000|2022-01-28 12:30:10|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|0
1643373030000|2022-01-28 12:30:30|16698.82|16698.82|16700.29|16700.29|16700.78|16700.78|16698.82|16698.82|0
1643373040000|2022-01-28 12:30:40|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|0
1643373050000|2022-01-28 12:30:50|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|0
1643373060000|2022-01-28 12:31:00|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|0
1643373070000|2022-01-28 12:31:10|16709.38|16709.38|16706.29|16706.29|16709.38|16709.38|16706.29|16706.29|0
1643373080000|2022-01-28 12:31:20|16709.38|16709.38|16710.67|16710.67|16710.67|16710.67|16709.38|16709.38|0
1643373100000|2022-01-28 12:31:40|16713.76|16713.76|16715.05|16715.05|16715.05|16715.05|16713.76|16713.76|0
1643373110000|2022-01-28 12:31:50|16716.33|16716.33|16716.71|16716.71|16716.71|16716.71|16716.33|16716.33|0
1643373120000|2022-01-28 12:32:00|16715.42|16715.42|16714.67|16714.67|16715.42|16715.42|16714.67|16714.67|0
1643373130000|2022-01-28 12:32:10|16714.29|16714.29|16714.29|16714.29|16714.29|16714.29|16714.29|16714.29|0
1643373170000|2022-01-28 12:32:50|16713.81|16713.81|16713.81|16713.81|16713.81|16713.81|16713.81|16713.81|0
1643373180000|2022-01-28 12:33:00|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|0
1643373220000|2022-01-28 12:33:40|16720|16720|16716.9|16716.9|16720|16720|16716.9|16716.9|0
1643373240000|2022-01-28 12:34:00|16713.81|16713.81|16713.81|16713.81|16713.81|16713.81|16713.81|16713.81|0
1643373250000|2022-01-28 12:34:10|16714.35|16714.35|16714.35|16714.35|16714.35|16714.35|16714.35|16714.35|0
1643373270000|2022-01-28 12:34:30|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|0
1643373280000|2022-01-28 12:34:40|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|16712.89|16712.89|0
1643373290000|2022-01-28 12:34:50|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|0
1643373300000|2022-01-28 12:35:00|16710.97|16710.97|16709.95|16709.95|16710.97|16710.97|16709.95|16709.95|0
1643373310000|2022-01-28 12:35:10|16713.04|16713.04|16709.95|16709.95|16713.04|16713.04|16709.95|16709.95|0
1643373330000|2022-01-28 12:35:30|16706.85|16706.85|16705.64|16705.64|16709.31|16709.31|16702.55|16702.55|0
1643373340000|2022-01-28 12:35:40|16704.89|16704.89|16700.29|16700.29|16704.89|16704.89|16700.29|16700.29|0
1643373370000|2022-01-28 12:36:10|16700.66|16700.66|16700.66|16700.66|16700.66|16700.66|16700.66|16700.66|0
1643373420000|2022-01-28 12:37:00|16699.38|16699.38|16697.46|16697.46|16699.38|16699.38|16697.46|16697.46|0
1643373430000|2022-01-28 12:37:10|16700.55|16700.55|16700.16|16700.16|16700.55|16700.55|16693.48|16693.48|0
1643373440000|2022-01-28 12:37:20|16701.44|16701.44|16704.54|16704.54|16704.54|16704.54|16701.44|16701.44|0
1643373490000|2022-01-28 12:38:10|16705.82|16705.82|16705.82|16705.82|16705.82|16705.82|16702.72|16702.72|0
1643373500000|2022-01-28 12:38:20|16705.07|16705.07|16705.71|16705.71|16705.71|16705.71|16705.07|16705.07|0
1643373510000|2022-01-28 12:38:30|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|0
1643373520000|2022-01-28 12:38:40|16699.52|16699.52|16699.52|16699.52|16699.52|16699.52|16699.52|16699.52|0
1643373550000|2022-01-28 12:39:10|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|0
1643373560000|2022-01-28 12:39:20|16705.71|16705.71|16708.81|16708.81|16708.81|16708.81|16705.71|16705.71|0
1643373590000|2022-01-28 12:39:50|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|0
1643373620000|2022-01-28 12:40:20|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|0
1643373630000|2022-01-28 12:40:30|16711.9|16711.9|16711.9|16711.9|16711.9|16711.9|16711.9|16711.9|0
1643373640000|2022-01-28 12:40:40|16712.66|16712.66|16713.03|16713.03|16713.03|16713.03|16712.66|16712.66|0
1643373650000|2022-01-28 12:40:50|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|0
1643373670000|2022-01-28 12:41:10|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|0
1643373680000|2022-01-28 12:41:20|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|0
1643373700000|2022-01-28 12:41:40|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|0
1643373720000|2022-01-28 12:42:00|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|16709.94|0
1643373730000|2022-01-28 12:42:10|16706.84|16706.84|16709.94|16709.94|16709.94|16709.94|16706.84|16706.84|0
1643373750000|2022-01-28 12:42:30|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|0
1643373770000|2022-01-28 12:42:50|16703.63|16703.63|16699.41|16699.41|16703.63|16703.63|16699.41|16699.41|0
1643373800000|2022-01-28 12:43:20|16702.5|16702.5|16702.5|16702.5|16702.5|16702.5|16702.5|16702.5|0
1643373820000|2022-01-28 12:43:40|16699.41|16699.41|16699.41|16699.41|16699.41|16699.41|16699.41|16699.41|0
1643373840000|2022-01-28 12:44:00|16696.31|16696.31|16699.41|16699.41|16699.41|16699.41|16696.31|16696.31|0
1643373850000|2022-01-28 12:44:10|16696.31|16696.31|16699.41|16699.41|16699.41|16699.41|16696.31|16696.31|0
1643373860000|2022-01-28 12:44:20|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|0
1643373870000|2022-01-28 12:44:30|16693.21|16693.21|16693.21|16693.21|16693.21|16693.21|16693.21|16693.21|0
1643373910000|2022-01-28 12:45:10|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|16693.21|16693.21|0
1643373920000|2022-01-28 12:45:20|16695.76|16695.76|16688.47|16688.47|16695.76|16695.76|16688.47|16688.47|0
1643373940000|2022-01-28 12:45:40|16685.37|16685.37|16685.37|16685.37|16685.37|16685.37|16685.37|16685.37|0
1643373960000|2022-01-28 12:46:00|16686.66|16686.66|16686.66|16686.66|16686.66|16686.66|16686.66|16686.66|0
1643373970000|2022-01-28 12:46:10|16685.56|16685.56|16682.46|16682.46|16685.56|16685.56|16682.46|16682.46|0
1643373980000|2022-01-28 12:46:20|16681.91|16681.91|16681.91|16681.91|16681.91|16681.91|16681.91|16681.91|0
1643373990000|2022-01-28 12:46:30|16685.01|16685.01|16678.82|16678.82|16685.01|16685.01|16678.82|16678.82|0
1643374010000|2022-01-28 12:46:50|16675.72|16675.72|16672.62|16672.62|16675.72|16675.72|16672.62|16672.62|0
1643374040000|2022-01-28 12:47:20|16671.38|16671.38|16671.38|16671.38|16671.38|16671.38|16671.38|16671.38|0
1643374050000|2022-01-28 12:47:30|16668.82|16668.82|16667.95|16667.95|16668.82|16668.82|16667.69|16667.69|0
1643374060000|2022-01-28 12:47:40|16671.05|16671.05|16667.95|16667.95|16671.05|16671.05|16667.95|16667.95|0
1643374070000|2022-01-28 12:47:50|16671.05|16671.05|16667.95|16667.95|16671.05|16671.05|16667.95|16667.95|0
1643374100000|2022-01-28 12:48:20|16668.6|16668.6|16667.47|16667.47|16668.6|16668.6|16667.47|16667.47|0
1643374110000|2022-01-28 12:48:30|16668.75|16668.75|16669.39|16669.39|16669.39|16669.39|16668.75|16668.75|0
1643374120000|2022-01-28 12:48:40|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|0
1643374140000|2022-01-28 12:49:00|16663.09|16663.09|16662.44|16662.44|16663.09|16663.09|16661.8|16661.8|0
1643374150000|2022-01-28 12:49:10|16661.16|16661.16|16661.16|16661.16|16661.16|16661.16|16661.16|16661.16|0
1643374160000|2022-01-28 12:49:20|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|0
1643374170000|2022-01-28 12:49:30|16661.16|16661.16|16661.16|16661.16|16661.16|16661.16|16661.16|16661.16|0
1643374180000|2022-01-28 12:49:40|16660.19|16660.19|16656.78|16656.78|16661.16|16661.16|16656.78|16656.78|0
1643374200000|2022-01-28 12:50:00|16653.68|16653.68|16636.96|16636.96|16653.68|16653.68|16636.96|16636.96|0
1643374210000|2022-01-28 12:50:10|16633.86|16633.86|16636.96|16636.96|16636.96|16636.96|16633.86|16633.86|0
1643374240000|2022-01-28 12:50:40|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|0
1643374290000|2022-01-28 12:51:30|16630.76|16630.76|16630.76|16630.76|16630.76|16630.76|16630.76|16630.76|0
1643374300000|2022-01-28 12:51:40|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|0
1643374320000|2022-01-28 12:52:00|16632.36|16632.36|16632.36|16632.36|16632.36|16632.36|16632.36|16632.36|0
1643374330000|2022-01-28 12:52:10|16629.26|16629.26|16629.26|16629.26|16629.26|16629.26|16629.26|16629.26|0
1643374350000|2022-01-28 12:52:30|16632.36|16632.36|16632.36|16632.36|16632.36|16632.36|16632.36|16632.36|0
1643374400000|2022-01-28 12:53:20|16629.26|16629.26|16629.26|16629.26|16629.26|16629.26|16629.26|16629.26|0
1643374410000|2022-01-28 12:53:30|16628.51|16628.51|16628.51|16628.51|16628.51|16628.51|16628.51|16628.51|0
1643374430000|2022-01-28 12:53:50|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|0
1643374440000|2022-01-28 12:54:00|16627.34|16627.34|16624.24|16624.24|16627.34|16627.34|16624.24|16624.24|0
1643374450000|2022-01-28 12:54:10|16627.34|16627.34|16627.34|16627.34|16627.34|16627.34|16627.34|16627.34|0
1643374500000|2022-01-28 12:55:00|16633.53|16633.53|16632.55|16632.55|16633.53|16633.53|16632.55|16632.55|0
1643374510000|2022-01-28 12:55:10|16629.46|16629.46|16629.46|16629.46|16629.46|16629.46|16629.46|16629.46|0
1643374540000|2022-01-28 12:55:40|16632.55|16632.55|16632.55|16632.55|16632.55|16632.55|16632.55|16632.55|0
1643374550000|2022-01-28 12:55:50|16633.65|16633.65|16633.65|16633.65|16633.65|16633.65|16633.65|16633.65|0
1643374560000|2022-01-28 12:56:00|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|0
1643374580000|2022-01-28 12:56:20|16636.37|16636.37|16633.27|16633.27|16636.37|16636.37|16633.27|16633.27|0
1643374590000|2022-01-28 12:56:30|16636.37|16636.37|16633.27|16633.27|16636.37|16636.37|16633.27|16633.27|0
1643374610000|2022-01-28 12:56:50|16633.76|16633.76|16633.76|16633.76|16633.76|16633.76|16633.76|16633.76|0
1643374620000|2022-01-28 12:57:00|16636.86|16636.86|16636.86|16636.86|16636.86|16636.86|16636.86|16636.86|0
1643374630000|2022-01-28 12:57:10|16637.61|16637.61|16636.48|16636.48|16637.61|16637.61|16636.48|16636.48|0
1643374660000|2022-01-28 12:57:40|16633.38|16633.38|16631.46|16631.46|16633.38|16633.38|16631.46|16631.46|0
1643374670000|2022-01-28 12:57:50|16628.36|16628.36|16631.46|16631.46|16631.46|16631.46|16628.36|16628.36|0
1643374680000|2022-01-28 12:58:00|16634.03|16634.03|16635.31|16635.31|16636.59|16636.59|16634.03|16634.03|0
1643374690000|2022-01-28 12:58:10|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|0
1643374700000|2022-01-28 12:58:20|16630.93|16630.93|16630.93|16630.93|16630.93|16630.93|16630.93|16630.93|0
1643374730000|2022-01-28 12:58:50|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|0
1643374740000|2022-01-28 12:59:00|16637.12|16637.12|16650.13|16650.13|16650.13|16650.13|16637.12|16637.12|0
1643374750000|2022-01-28 12:59:10|16647.04|16647.04|16654.51|16654.51|16654.51|16654.51|16647.04|16647.04|0
1643374770000|2022-01-28 12:59:30|16656.02|16656.02|16656.4|16656.4|16656.4|16656.4|16656.02|16656.02|0
1643374790000|2022-01-28 12:59:50|16658.23|16658.23|16655.13|16655.13|16658.23|16658.23|16655.13|16655.13|0
1643374800000|2022-01-28 13:00:00|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|0
1643374810000|2022-01-28 13:00:10|16657.06|16657.06|16657.06|16657.06|16657.06|16657.06|16657.06|16657.06|0
1643374850000|2022-01-28 13:00:50|16653.96|16653.96|16653.96|16653.96|16653.96|16653.96|16653.96|16653.96|0
1643374860000|2022-01-28 13:01:00|16650.86|16650.86|16650.86|16650.86|16650.86|16650.86|16650.86|16650.86|0
1643374870000|2022-01-28 13:01:10|16647.77|16647.77|16647.77|16647.77|16647.77|16647.77|16647.77|16647.77|0
1643374900000|2022-01-28 13:01:40|16648.9|16648.9|16649.65|16649.65|16649.65|16649.65|16648.9|16648.9|0
1643374910000|2022-01-28 13:01:50|16651.57|16651.57|16651.57|16651.57|16651.57|16651.57|16651.57|16651.57|0
1643374920000|2022-01-28 13:02:00|16650.29|16650.29|16650.29|16650.29|16650.29|16650.29|16650.29|16650.29|0
1643374930000|2022-01-28 13:02:10|16650.84|16650.84|16653.93|16653.93|16653.93|16653.93|16650.84|16650.84|0
1643374960000|2022-01-28 13:02:40|16655.4|16655.4|16661.59|16661.59|16661.59|16661.59|16655.4|16655.4|0
1643374980000|2022-01-28 13:03:00|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|0
1643375000000|2022-01-28 13:03:20|16661.59|16661.59|16663.47|16663.47|16663.47|16663.47|16661.59|16661.59|0
1643375010000|2022-01-28 13:03:30|16666.04|16666.04|16666.04|16666.04|16666.04|16666.04|16666.04|16666.04|0
1643375030000|2022-01-28 13:03:50|16667.17|16667.17|16667.92|16667.92|16667.92|16667.92|16667.17|16667.17|0
1643375050000|2022-01-28 13:04:10|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|0
1643375060000|2022-01-28 13:04:20|16669.94|16669.94|16673.04|16673.04|16673.04|16673.04|16669.94|16669.94|0
1643375070000|2022-01-28 13:04:30|16676.14|16676.14|16678.21|16678.21|16678.21|16678.21|16676.14|16676.14|0
1643375100000|2022-01-28 13:05:00|16694.3|16694.3|16699.43|16699.43|16699.43|16699.43|16694.3|16694.3|0
1643375110000|2022-01-28 13:05:10|16696.22|16696.22|16698.15|16698.15|16698.15|16698.15|16696.22|16696.22|0
1643375130000|2022-01-28 13:05:30|16698.52|16698.52|16698.52|16698.52|16698.52|16698.52|16698.52|16698.52|0
1643375140000|2022-01-28 13:05:40|16697.97|16697.97|16685.44|16685.44|16697.97|16697.97|16685.44|16685.44|0
1643375160000|2022-01-28 13:06:00|16688.53|16688.53|16688.53|16688.53|16688.53|16688.53|16688.53|16688.53|0
1643375180000|2022-01-28 13:06:20|16685.44|16685.44|16685.44|16685.44|16685.44|16685.44|16685.44|16685.44|0
1643375200000|2022-01-28 13:06:40|16687.36|16687.36|16686.27|16686.27|16687.36|16687.36|16686.27|16686.27|0
1643375220000|2022-01-28 13:07:00|16685.72|16685.72|16685.72|16685.72|16685.72|16685.72|16685.72|16685.72|0
1643375230000|2022-01-28 13:07:10|16682.62|16682.62|16682.62|16682.62|16682.62|16682.62|16682.62|16682.62|0
1643375250000|2022-01-28 13:07:30|16681.52|16681.52|16681.52|16681.52|16681.52|16681.52|16681.52|16681.52|0
1643375260000|2022-01-28 13:07:40|16680.02|16680.02|16671.26|16671.26|16680.02|16680.02|16671.26|16671.26|0
1643375270000|2022-01-28 13:07:50|16669.75|16669.75|16659.18|16659.18|16669.75|16669.75|16659.18|16659.18|0
1643375280000|2022-01-28 13:08:00|16658.8|16658.8|16665|16665|16665|16665|16658.8|16658.8|0
1643375290000|2022-01-28 13:08:10|16665.37|16665.37|16665.37|16665.37|16665.37|16665.37|16665.37|16665.37|0
1643375370000|2022-01-28 13:09:30|16668.47|16668.47|16668.47|16668.47|16668.47|16668.47|16668.47|16668.47|0
1643375390000|2022-01-28 13:09:50|16671.57|16671.57|16673.82|16673.82|16673.82|16673.82|16671.57|16671.57|0
1643375420000|2022-01-28 13:10:20|16670.73|16670.73|16663.56|16663.56|16670.73|16670.73|16663.56|16663.56|0
1643375430000|2022-01-28 13:10:30|16662.43|16662.43|16665.53|16665.53|16665.53|16665.53|16662.43|16662.43|0
1643375450000|2022-01-28 13:10:50|16664.24|16664.24|16664.24|16664.24|16664.24|16664.24|16664.24|16664.24|0
1643375460000|2022-01-28 13:11:00|16661.03|16661.03|16660.55|16660.55|16661.03|16661.03|16660.55|16660.55|0
1643375470000|2022-01-28 13:11:10|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|0
1643375490000|2022-01-28 13:11:30|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|0
1643375500000|2022-01-28 13:11:40|16664.28|16664.28|16664.28|16664.28|16664.28|16664.28|16664.28|16664.28|0
1643375540000|2022-01-28 13:12:20|16661.19|16661.19|16661.19|16661.19|16661.19|16661.19|16661.19|16661.19|0
1643375550000|2022-01-28 13:12:30|16661.74|16661.74|16664.83|16664.83|16664.83|16664.83|16661.74|16661.74|0
1643375560000|2022-01-28 13:12:40|16666.12|16666.12|16668.57|16668.57|16668.57|16668.57|16665.47|16665.47|0
1643375570000|2022-01-28 13:12:50|16667.29|16667.29|16666|16666|16667.29|16667.29|16666|16666|0
1643375580000|2022-01-28 13:13:00|16662.91|16662.91|16666|16666|16666|16666|16662.91|16662.91|0
1643375610000|2022-01-28 13:13:30|16669.1|16669.1|16669.1|16669.1|16669.1|16669.1|16669.1|16669.1|0
1643375620000|2022-01-28 13:13:40|16666|16666|16666|16666|16666|16666|16666|16666|0
1643375640000|2022-01-28 13:14:00|16669.1|16669.1|16674.08|16674.08|16674.08|16674.08|16669.1|16669.1|0
1643375650000|2022-01-28 13:14:10|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|0
1643375660000|2022-01-28 13:14:20|16672.2|16672.2|16672.2|16672.2|16672.2|16672.2|16672.2|16672.2|0
1643375670000|2022-01-28 13:14:30|16671.45|16671.45|16671.45|16671.45|16671.45|16671.45|16671.45|16671.45|0
1643375690000|2022-01-28 13:14:50|16673.37|16673.37|16673.37|16673.37|16673.37|16673.37|16673.37|16673.37|0
1643375720000|2022-01-28 13:15:20|16676.47|16676.47|16676.47|16676.47|16676.47|16676.47|16676.47|16676.47|0
1643375730000|2022-01-28 13:15:30|16679.56|16679.56|16680.49|16680.49|16680.49|16680.49|16679.56|16679.56|0
1643375760000|2022-01-28 13:16:00|16677.39|16677.39|16678.37|16678.37|16678.37|16678.37|16677.39|16677.39|0
1643375770000|2022-01-28 13:16:10|16681.46|16681.46|16681.46|16681.46|16681.46|16681.46|16681.46|16681.46|0
1643375800000|2022-01-28 13:16:40|16675.27|16675.27|16675.27|16675.27|16675.27|16675.27|16675.27|16675.27|0
1643375810000|2022-01-28 13:16:50|16678.37|16678.37|16677.08|16677.08|16679.01|16679.01|16677.08|16677.08|0
1643375820000|2022-01-28 13:17:00|16675.96|16675.96|16675.96|16675.96|16675.96|16675.96|16675.2|16675.2|0
1643375830000|2022-01-28 13:17:10|16677.08|16677.08|16677.08|16677.08|16677.08|16677.08|16677.08|16677.08|0
1643375840000|2022-01-28 13:17:20|16680.18|16680.18|16679.05|16679.05|16680.18|16680.18|16679.05|16679.05|0
1643375850000|2022-01-28 13:17:30|16675.96|16675.96|16675.96|16675.96|16675.96|16675.96|16675.96|16675.96|0
1643375860000|2022-01-28 13:17:40|16679.05|16679.05|16679.05|16679.05|16679.05|16679.05|16679.05|16679.05|0
1643375870000|2022-01-28 13:17:50|16675.96|16675.96|16674.67|16674.67|16675.96|16675.96|16674.67|16674.67|0
1643375880000|2022-01-28 13:18:00|16677.77|16677.77|16674.67|16674.67|16677.77|16677.77|16674.67|16674.67|0
1643375890000|2022-01-28 13:18:10|16671.58|16671.58|16674.67|16674.67|16674.67|16674.67|16671.58|16671.58|0
1643375900000|2022-01-28 13:18:20|16671.58|16671.58|16670.65|16670.65|16673.22|16673.22|16670.65|16670.65|0
1643375910000|2022-01-28 13:18:30|16673.75|16673.75|16673.75|16673.75|16673.75|16673.75|16673.75|16673.75|0
1643375930000|2022-01-28 13:18:50|16670.65|16670.65|16670.65|16670.65|16670.65|16670.65|16670.65|16670.65|0
1643375960000|2022-01-28 13:19:20|16671.94|16671.94|16671.94|16671.94|16671.94|16671.94|16671.94|16671.94|0
1643375970000|2022-01-28 13:19:30|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|0
1643375990000|2022-01-28 13:19:50|16665.45|16665.45|16665.45|16665.45|16665.45|16665.45|16665.45|16665.45|0
1643376000000|2022-01-28 13:20:00|16662.36|16662.36|16665.45|16665.45|16665.45|16665.45|16662.36|16662.36|0
1643376010000|2022-01-28 13:20:10|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|0
1643376020000|2022-01-28 13:20:20|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|0
1643376050000|2022-01-28 13:20:50|16656.16|16656.16|16656.16|16656.16|16656.16|16656.16|16656.16|16656.16|0
1643376060000|2022-01-28 13:21:00|16653.07|16653.07|16656.16|16656.16|16656.16|16656.16|16653.07|16653.07|0
1643376090000|2022-01-28 13:21:30|16653.07|16653.07|16653.07|16653.07|16653.07|16653.07|16653.07|16653.07|0
1643376110000|2022-01-28 13:21:50|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|0
1643376120000|2022-01-28 13:22:00|16648.87|16648.87|16648.87|16648.87|16648.87|16648.87|16648.87|16648.87|0
1643376130000|2022-01-28 13:22:10|16646.31|16646.31|16648.5|16648.5|16648.87|16648.87|16646.31|16646.31|0
1643376150000|2022-01-28 13:22:30|16645.29|16645.29|16640.73|16640.73|16645.29|16645.29|16640.73|16640.73|0
1643376160000|2022-01-28 13:22:40|16642.65|16642.65|16647.03|16647.03|16647.03|16647.03|16642.65|16642.65|0
1643376200000|2022-01-28 13:23:20|16643.94|16643.94|16643.94|16643.94|16643.94|16643.94|16643.94|16643.94|0
1643376270000|2022-01-28 13:24:30|16640.84|16640.84|16643.94|16643.94|16643.94|16643.94|16640.84|16640.84|0
1643376300000|2022-01-28 13:25:00|16627.85|16627.85|16627.85|16627.85|16627.85|16627.85|16627.85|16627.85|0
1643376390000|2022-01-28 13:26:30|16630.95|16630.95|16627.85|16627.85|16630.95|16630.95|16627.85|16627.85|0
1643376400000|2022-01-28 13:26:40|16630.95|16630.95|16630.95|16630.95|16630.95|16630.95|16630.95|16630.95|0
1643376420000|2022-01-28 13:27:00|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|0
1643376500000|2022-01-28 13:28:20|16634.69|16634.69|16634.69|16634.69|16634.69|16634.69|16634.69|16634.69|0
1643376510000|2022-01-28 13:28:30|16635.97|16635.97|16635.97|16635.97|16636.61|16636.61|16635.97|16635.97|0
1643376520000|2022-01-28 13:28:40|16632.87|16632.87|16629.78|16629.78|16632.87|16632.87|16629.78|16629.78|0
1643376530000|2022-01-28 13:28:50|16632.87|16632.87|16632.87|16632.87|16632.87|16632.87|16632.87|16632.87|0
1643376540000|2022-01-28 13:29:00|16629.78|16629.78|16632.87|16632.87|16632.87|16632.87|16629.78|16629.78|0
1643376560000|2022-01-28 13:29:20|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|16632.87|16632.87|0
1643376570000|2022-01-28 13:29:30|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|0
1643376580000|2022-01-28 13:29:40|16635.97|16635.97|16639.07|16639.07|16639.07|16639.07|16635.97|16635.97|0
1643376590000|2022-01-28 13:29:50|16635.97|16635.97|16639.07|16639.07|16639.07|16639.07|16635.97|16635.97|0
1643376600000|2022-01-28 13:30:00|16637.56|16637.56|16651.68|16651.68|16651.68|16651.68|16637.56|16637.56|0
1643376610000|2022-01-28 13:30:10|16654.77|16654.77|16660.19|16660.19|16660.19|16660.19|16654.77|16654.77|0
1643376620000|2022-01-28 13:30:20|16657.09|16657.09|16663.95|16663.95|16663.95|16663.95|16657.09|16657.09|0
1643376630000|2022-01-28 13:30:30|16664.5|16664.5|16661.41|16661.41|16664.5|16664.5|16661.41|16661.41|0
1643376640000|2022-01-28 13:30:40|16661.95|16661.95|16665.05|16665.05|16665.05|16665.05|16661.95|16661.95|0
1643376650000|2022-01-28 13:30:50|16668.15|16668.15|16672|16672|16672|16672|16665.05|16665.05|0
1643376660000|2022-01-28 13:31:00|16670.71|16670.71|16689.96|16689.96|16689.96|16689.96|16670.71|16670.71|0
1643376670000|2022-01-28 13:31:10|16686.86|16686.86|16684.41|16684.41|16687.51|16687.51|16684.41|16684.41|0
1643376680000|2022-01-28 13:31:20|16687.51|16687.51|16684.41|16684.41|16687.51|16687.51|16684.41|16684.41|0
1643376690000|2022-01-28 13:31:30|16687.51|16687.51|16686.75|16686.75|16687.51|16687.51|16686.75|16686.75|0
1643376710000|2022-01-28 13:31:50|16683.66|16683.66|16683.66|16683.66|16683.66|16683.66|16683.66|16683.66|0
1643376720000|2022-01-28 13:32:00|16680.56|16680.56|16679.05|16679.05|16680.56|16680.56|16679.05|16679.05|0
1643376730000|2022-01-28 13:32:10|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|0
1643376740000|2022-01-28 13:32:20|16686.54|16686.54|16689.64|16689.64|16692.74|16692.74|16686.54|16686.54|0
1643376750000|2022-01-28 13:32:30|16686.54|16686.54|16689.64|16689.64|16689.64|16689.64|16686.54|16686.54|0
1643376760000|2022-01-28 13:32:40|16692.74|16692.74|16692.74|16692.74|16695.83|16695.83|16689.64|16689.64|0
1643376770000|2022-01-28 13:32:50|16693.49|16693.49|16693.49|16693.49|16693.49|16693.49|16690.39|16690.39|0
1643376780000|2022-01-28 13:33:00|16690.39|16690.39|16690.39|16690.39|16690.39|16690.39|16690.39|16690.39|0
1643376790000|2022-01-28 13:33:10|16690.94|16690.94|16688.37|16688.37|16690.94|16690.94|16688.37|16688.37|0
1643376800000|2022-01-28 13:33:20|16688|16688|16691.09|16691.09|16691.09|16691.09|16688|16688|0
1643376820000|2022-01-28 13:33:40|16684.9|16684.9|16688|16688|16688|16688|16684.9|16684.9|0
1643376850000|2022-01-28 13:34:10|16691.09|16691.09|16691.09|16691.09|16691.09|16691.09|16691.09|16691.09|0
1643376860000|2022-01-28 13:34:20|16693.02|16693.02|16693.02|16693.02|16693.02|16693.02|16693.02|16693.02|0
1643376880000|2022-01-28 13:34:40|16689.92|16689.92|16686.83|16686.83|16689.92|16689.92|16686.83|16686.83|0
1643376900000|2022-01-28 13:35:00|16689.92|16689.92|16689.92|16689.92|16689.92|16689.92|16689.92|16689.92|0
1643376930000|2022-01-28 13:35:30|16689.37|16689.37|16688.83|16688.83|16689.37|16689.37|16688.83|16688.83|0
1643376940000|2022-01-28 13:35:40|16691.92|16691.92|16691.92|16691.92|16691.92|16691.92|16691.92|16691.92|0
1643376960000|2022-01-28 13:36:00|16695.02|16695.02|16694.47|16694.47|16695.02|16695.02|16694.47|16694.47|0
1643376970000|2022-01-28 13:36:10|16697.57|16697.57|16697.57|16697.57|16697.57|16697.57|16697.57|16697.57|0
1643376990000|2022-01-28 13:36:30|16700.66|16700.66|16703.76|16703.76|16703.76|16703.76|16700.66|16700.66|0
1643377010000|2022-01-28 13:36:50|16704.4|16704.4|16698.21|16698.21|16704.4|16704.4|16698.21|16698.21|0
1643377020000|2022-01-28 13:37:00|16697.83|16697.83|16700.93|16700.93|16700.93|16700.93|16697.83|16697.83|0
1643377040000|2022-01-28 13:37:20|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|0
1643377050000|2022-01-28 13:37:30|16700.93|16700.93|16700.93|16700.93|16700.93|16700.93|16700.93|16700.93|0
1643377070000|2022-01-28 13:37:50|16702.43|16702.43|16703.94|16703.94|16703.94|16703.94|16702.43|16702.43|0
1643377090000|2022-01-28 13:38:10|16705.86|16705.86|16702.22|16702.22|16705.86|16705.86|16702.22|16702.22|0
1643377110000|2022-01-28 13:38:30|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|0
1643377120000|2022-01-28 13:38:40|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|0
1643377140000|2022-01-28 13:39:00|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|0
1643377150000|2022-01-28 13:39:10|16702.22|16702.22|16705.32|16705.32|16705.32|16705.32|16702.22|16702.22|0
1643377160000|2022-01-28 13:39:20|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|0
1643377180000|2022-01-28 13:39:40|16696.78|16696.78|16696.78|16696.78|16696.78|16696.78|16696.78|16696.78|0
1643377210000|2022-01-28 13:40:10|16699.87|16699.87|16699.87|16699.87|16699.87|16699.87|16699.87|16699.87|0
1643377230000|2022-01-28 13:40:30|16693.68|16693.68|16693.68|16693.68|16693.68|16693.68|16693.68|16693.68|0
1643377240000|2022-01-28 13:40:40|16696.78|16696.78|16696.78|16696.78|16696.78|16696.78|16696.78|16696.78|0
1643377260000|2022-01-28 13:41:00|16693.68|16693.68|16693.68|16693.68|16693.68|16693.68|16693.68|16693.68|0
1643377270000|2022-01-28 13:41:10|16696.25|16696.25|16696.25|16696.25|16696.25|16696.25|16696.25|16696.25|0
1643377280000|2022-01-28 13:41:20|16693.68|16693.68|16692.18|16692.18|16693.68|16693.68|16692.18|16692.18|0
1643377300000|2022-01-28 13:41:40|16691.53|16691.53|16690.89|16690.89|16691.53|16691.53|16690.89|16690.89|0
1643377320000|2022-01-28 13:42:00|16693.15|16693.15|16699.34|16699.34|16699.34|16699.34|16693.15|16693.15|0
1643377360000|2022-01-28 13:42:40|16696.25|16696.25|16696.25|16696.25|16696.25|16696.25|16693.15|16693.15|0
1643377380000|2022-01-28 13:43:00|16695.49|16695.49|16695.49|16695.49|16695.49|16695.49|16695.49|16695.49|0
1643377400000|2022-01-28 13:43:20|16692.4|16692.4|16692.4|16692.4|16692.4|16692.4|16692.4|16692.4|0
1643377410000|2022-01-28 13:43:30|16695.49|16695.49|16695.49|16695.49|16695.49|16695.49|16695.49|16695.49|0
1643377450000|2022-01-28 13:44:10|16698.59|16698.59|16698.59|16698.59|16698.59|16698.59|16698.59|16698.59|0
1643377510000|2022-01-28 13:45:10|16701.69|16701.69|16703.24|16703.24|16703.61|16703.61|16701.69|16701.69|0
1643377520000|2022-01-28 13:45:20|16700.14|16700.14|16697.04|16697.04|16700.14|16700.14|16697.04|16697.04|0
1643377620000|2022-01-28 13:47:00|16694.6|16694.6|16694.6|16694.6|16694.6|16694.6|16694.6|16694.6|0
1643377630000|2022-01-28 13:47:10|16703.89|16703.89|16694.6|16694.6|16703.89|16703.89|16694.6|16694.6|0
1643377640000|2022-01-28 13:47:20|16693.85|16693.85|16693.3|16693.3|16693.85|16693.85|16693.3|16693.3|0
1643377650000|2022-01-28 13:47:30|16691.38|16691.38|16691.38|16691.38|16691.38|16691.38|16691.38|16691.38|0
1643377660000|2022-01-28 13:47:40|16694.47|16694.47|16696.4|16696.4|16696.4|16696.4|16694.47|16694.47|0
1643377670000|2022-01-28 13:47:50|16695.76|16695.76|16696.4|16696.4|16696.4|16696.4|16695.76|16695.76|0
1643377700000|2022-01-28 13:48:20|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|0
1643377710000|2022-01-28 13:48:30|16698.21|16698.21|16697.57|16697.57|16698.21|16698.21|16697.57|16697.57|0
1643377730000|2022-01-28 13:48:50|16696.47|16696.47|16696.47|16696.47|16696.47|16696.47|16696.47|16696.47|0
1643377740000|2022-01-28 13:49:00|16695.83|16695.83|16695.19|16695.19|16696.47|16696.47|16695.19|16695.19|0
1643377760000|2022-01-28 13:49:20|16694.55|16694.55|16694.17|16694.17|16697.65|16697.65|16694.17|16694.17|0
1643377770000|2022-01-28 13:49:30|16692.89|16692.89|16695.99|16695.99|16695.99|16695.99|16692.89|16692.89|0
1643377790000|2022-01-28 13:49:50|16695.34|16695.34|16695.34|16695.34|16695.34|16695.34|16695.34|16695.34|0
1643377800000|2022-01-28 13:50:00|16692.25|16692.25|16692.25|16692.25|16692.25|16692.25|16692.25|16692.25|0
1643377830000|2022-01-28 13:50:30|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|0
1643377850000|2022-01-28 13:50:50|16687.23|16687.23|16687.23|16687.23|16687.23|16687.23|16687.23|16687.23|0
1643377880000|2022-01-28 13:51:20|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|0
1643377890000|2022-01-28 13:51:30|16692.89|16692.89|16703.8|16703.8|16703.8|16703.8|16692.89|16692.89|0
1643377900000|2022-01-28 13:51:40|16700.7|16700.7|16700.7|16700.7|16700.7|16700.7|16700.7|16700.7|0
1643377910000|2022-01-28 13:51:50|16697.6|16697.6|16697.6|16697.6|16697.6|16697.6|16697.6|16697.6|0
1643377920000|2022-01-28 13:52:00|16694.51|16694.51|16697.6|16697.6|16697.6|16697.6|16694.51|16694.51|0
1643377930000|2022-01-28 13:52:10|16700.7|16700.7|16700.7|16700.7|16700.7|16700.7|16700.7|16700.7|0
1643377940000|2022-01-28 13:52:20|16700.06|16700.06|16695.04|16695.04|16700.06|16700.06|16695.04|16695.04|0
1643377950000|2022-01-28 13:52:30|16688.84|16688.84|16679.55|16679.55|16691.94|16691.94|16679.55|16679.55|0
1643377960000|2022-01-28 13:52:40|16678.27|16678.27|16681.37|16681.37|16681.37|16681.37|16678.27|16678.27|0
1643377970000|2022-01-28 13:52:50|16678.27|16678.27|16677.52|16677.52|16678.27|16678.27|16677.14|16677.14|0
1643377980000|2022-01-28 13:53:00|16674.42|16674.42|16671.32|16671.32|16674.42|16674.42|16671.32|16671.32|0
1643378000000|2022-01-28 13:53:20|16673.25|16673.25|16675.82|16675.82|16675.82|16675.82|16673.25|16673.25|0
1643378010000|2022-01-28 13:53:30|16674.53|16674.53|16674.53|16674.53|16674.53|16674.53|16674.53|16674.53|0
1643378030000|2022-01-28 13:53:50|16690.62|16690.62|16690.62|16690.62|16690.62|16690.62|16690.62|16690.62|0
1643378040000|2022-01-28 13:54:00|16691.26|16691.26|16694.36|16694.36|16694.36|16694.36|16691.26|16691.26|0
1643378050000|2022-01-28 13:54:10|16697.45|16697.45|16688.16|16688.16|16697.45|16697.45|16688.16|16688.16|0
1643378060000|2022-01-28 13:54:20|16691.26|16691.26|16691.26|16691.26|16691.26|16691.26|16691.26|16691.26|0
1643378080000|2022-01-28 13:54:40|16690.62|16690.62|16690.62|16690.62|16690.62|16690.62|16690.62|16690.62|0
1643378100000|2022-01-28 13:55:00|16687.52|16687.52|16687.52|16687.52|16687.52|16687.52|16687.52|16687.52|0
1643378110000|2022-01-28 13:55:10|16688.16|16688.16|16683.78|16683.78|16688.16|16688.16|16683.78|16683.78|0
1643378130000|2022-01-28 13:55:30|16683.14|16683.14|16683.14|16683.14|16683.14|16683.14|16683.14|16683.14|0
1643378150000|2022-01-28 13:55:50|16680.04|16680.04|16680.04|16680.04|16686.24|16686.24|16680.04|16680.04|0
1643378170000|2022-01-28 13:56:10|16676.95|16676.95|16676.95|16676.95|16676.95|16676.95|16676.95|16676.95|0
1643378180000|2022-01-28 13:56:20|16677.32|16677.32|16677.32|16677.32|16677.32|16677.32|16677.32|16677.32|0
1643378190000|2022-01-28 13:56:30|16675.4|16675.4|16675.4|16675.4|16681.59|16681.59|16669.21|16669.21|0
1643378200000|2022-01-28 13:56:40|16672.3|16672.3|16675.4|16675.4|16678.5|16678.5|16672.3|16672.3|0
1643378210000|2022-01-28 13:56:50|16678.5|16678.5|16681.1|16681.1|16681.59|16681.59|16678.5|16678.5|0
1643378220000|2022-01-28 13:57:00|16684.2|16684.2|16681.1|16681.1|16684.2|16684.2|16681.1|16681.1|0
1643378230000|2022-01-28 13:57:10|16683.03|16683.03|16683.03|16683.03|16683.03|16683.03|16683.03|16683.03|0
1643378240000|2022-01-28 13:57:20|16684.13|16684.13|16684.13|16684.13|16684.13|16684.13|16684.13|16684.13|0
1643378250000|2022-01-28 13:57:30|16687.22|16687.22|16687.22|16687.22|16687.22|16687.22|16687.22|16687.22|0
1643378260000|2022-01-28 13:57:40|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|0
1643378300000|2022-01-28 13:58:20|16687.22|16687.22|16687.22|16687.22|16687.22|16687.22|16687.22|16687.22|0
1643378370000|2022-01-28 13:59:30|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|16690.32|0
1643378410000|2022-01-28 14:00:10|16693.42|16693.42|16694.06|16694.06|16694.06|16694.06|16693.42|16693.42|0
1643378420000|2022-01-28 14:00:20|16687.87|16687.87|16687.87|16687.87|16687.87|16687.87|16687.87|16687.87|0
1643378440000|2022-01-28 14:00:40|16690.96|16690.96|16687.87|16687.87|16690.96|16690.96|16687.87|16687.87|0
1643378450000|2022-01-28 14:00:50|16684.77|16684.77|16681.67|16681.67|16684.77|16684.77|16681.67|16681.67|0
1643378460000|2022-01-28 14:01:00|16678.58|16678.58|16681.67|16681.67|16681.67|16681.67|16678.58|16678.58|0
1643378470000|2022-01-28 14:01:10|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|0
1643378490000|2022-01-28 14:01:30|16675.48|16675.48|16672.38|16672.38|16675.48|16675.48|16672.38|16672.38|0
1643378520000|2022-01-28 14:02:00|16666.72|16666.72|16666.08|16666.08|16666.72|16666.72|16662.98|16662.98|0
1643378530000|2022-01-28 14:02:10|16662.98|16662.98|16656.37|16656.37|16662.98|16662.98|16656.37|16656.37|0
1643378540000|2022-01-28 14:02:20|16655.73|16655.73|16653.11|16653.11|16655.73|16655.73|16653.11|16653.11|0
1643378560000|2022-01-28 14:02:40|16650.01|16650.01|16648.09|16648.09|16653.11|16653.11|16648.09|16648.09|0
1643378570000|2022-01-28 14:02:50|16646.16|16646.16|16646.16|16646.16|16646.16|16646.16|16646.16|16646.16|0
1643378590000|2022-01-28 14:03:10|16648.73|16648.73|16644.99|16644.99|16648.73|16648.73|16644.99|16644.99|0
1643378600000|2022-01-28 14:03:20|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|0
1643378620000|2022-01-28 14:03:40|16646.92|16646.92|16648.39|16648.39|16648.39|16648.39|16644.72|16644.72|0
1643378640000|2022-01-28 14:04:00|16651.48|16651.48|16651.48|16651.48|16651.48|16651.48|16651.48|16651.48|0
1643378650000|2022-01-28 14:04:10|16654.58|16654.58|16648.39|16648.39|16654.58|16654.58|16648.39|16648.39|0
1643378670000|2022-01-28 14:04:30|16645.29|16645.29|16645.29|16645.29|16645.29|16645.29|16645.29|16645.29|0
1643378690000|2022-01-28 14:04:50|16648.39|16648.39|16648.39|16648.39|16648.39|16648.39|16648.39|16648.39|0
1643378720000|2022-01-28 14:05:20|16647.29|16647.29|16644.19|16644.19|16647.29|16647.29|16644.19|16644.19|0
1643378730000|2022-01-28 14:05:30|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|0
1643378780000|2022-01-28 14:06:20|16644.19|16644.19|16644.19|16644.19|16647.29|16647.29|16644.19|16644.19|0
1643378790000|2022-01-28 14:06:30|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|0
1643378800000|2022-01-28 14:06:40|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|0
1643378810000|2022-01-28 14:06:50|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|0
1643378820000|2022-01-28 14:07:00|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|0
1643378830000|2022-01-28 14:07:10|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|0
1643378840000|2022-01-28 14:07:20|16644.19|16644.19|16638|16638|16644.19|16644.19|16638|16638|0
1643378850000|2022-01-28 14:07:30|16641.1|16641.1|16638|16638|16641.1|16641.1|16638|16638|0
1643378860000|2022-01-28 14:07:40|16641.1|16641.1|16638|16638|16641.1|16641.1|16638|16638|0
1643378870000|2022-01-28 14:07:50|16634.9|16634.9|16634.9|16634.9|16634.9|16634.9|16634.9|16634.9|0
1643378890000|2022-01-28 14:08:10|16638|16638|16644.19|16644.19|16644.19|16644.19|16638|16638|0
1643378900000|2022-01-28 14:08:20|16645.84|16645.84|16645.84|16645.84|16645.84|16645.84|16645.84|16645.84|0
1643378930000|2022-01-28 14:08:50|16646.48|16646.48|16646.48|16646.48|16649.58|16649.58|16646.48|16646.48|0
1643378940000|2022-01-28 14:09:00|16647.12|16647.12|16646.63|16646.63|16650.22|16650.22|16646.63|16646.63|0
1643378950000|2022-01-28 14:09:10|16649.73|16649.73|16649.73|16649.73|16649.73|16649.73|16649.73|16649.73|0
1643378970000|2022-01-28 14:09:30|16640.44|16640.44|16643.54|16643.54|16643.54|16643.54|16640.44|16640.44|0
1643378980000|2022-01-28 14:09:40|16643.05|16643.05|16643.05|16643.05|16643.05|16643.05|16643.05|16643.05|0
1643379000000|2022-01-28 14:10:00|16645.68|16645.68|16641.84|16641.84|16645.68|16645.68|16641.84|16641.84|0
1643379010000|2022-01-28 14:10:10|16641.35|16641.35|16639.69|16639.69|16641.61|16641.61|16636.59|16636.59|0
1643379020000|2022-01-28 14:10:20|16638.93|16638.93|16638.93|16638.93|16638.93|16638.93|16638.93|16638.93|0
1643379030000|2022-01-28 14:10:30|16635.84|16635.84|16635.84|16635.84|16635.84|16635.84|16635.84|16635.84|0
1643379040000|2022-01-28 14:10:40|16636.33|16636.33|16636.33|16636.33|16636.33|16636.33|16636.33|16636.33|0
1643379050000|2022-01-28 14:10:50|16639.42|16639.42|16639.42|16639.42|16639.42|16639.42|16639.42|16639.42|0
1643379080000|2022-01-28 14:11:20|16636.33|16636.33|16639.42|16639.42|16639.42|16639.42|16636.33|16636.33|0
1643379120000|2022-01-28 14:12:00|16636.33|16636.33|16636.33|16636.33|16636.33|16636.33|16636.33|16636.33|0
1643379180000|2022-01-28 14:13:00|16640.18|16640.18|16638.25|16638.25|16640.18|16640.18|16638.25|16638.25|0
1643379200000|2022-01-28 14:13:20|16635.15|16635.15|16638.89|16638.89|16638.89|16638.89|16635.15|16635.15|0
1643379270000|2022-01-28 14:14:30|16641.99|16641.99|16639.53|16639.53|16641.99|16641.99|16638.89|16638.89|0
1643379300000|2022-01-28 14:15:00|16636.44|16636.44|16636.44|16636.44|16636.44|16636.44|16636.44|16636.44|0
1643379330000|2022-01-28 14:15:30|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|0
1643379370000|2022-01-28 14:16:10|16638.56|16638.56|16638.56|16638.56|16638.56|16638.56|16638.56|16638.56|0
1643379380000|2022-01-28 14:16:20|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|0
1643379500000|2022-01-28 14:18:20|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|0
1643379510000|2022-01-28 14:18:30|16637.39|16637.39|16637.93|16637.93|16637.93|16637.93|16637.39|16637.39|0
1643379520000|2022-01-28 14:18:40|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|0
1643379530000|2022-01-28 14:18:50|16637.93|16637.93|16634.84|16634.84|16637.93|16637.93|16634.84|16634.84|0
1643379570000|2022-01-28 14:19:30|16633.74|16633.74|16631.17|16631.17|16633.74|16633.74|16631.17|16631.17|0
1643379580000|2022-01-28 14:19:40|16630.8|16630.8|16625.3|16625.3|16630.8|16630.8|16625.3|16625.3|0
1643379610000|2022-01-28 14:20:10|16628.39|16628.39|16631.49|16631.49|16631.49|16631.49|16628.39|16628.39|0
1643379620000|2022-01-28 14:20:20|16628.39|16628.39|16628.39|16628.39|16628.39|16628.39|16628.39|16628.39|0
1643379640000|2022-01-28 14:20:40|16629.49|16629.49|16629.49|16629.49|16629.49|16629.49|16629.49|16629.49|0
1643379680000|2022-01-28 14:21:20|16632.59|16632.59|16634.25|16634.25|16634.25|16634.25|16632.59|16632.59|0
1643379690000|2022-01-28 14:21:30|16637.34|16637.34|16637.34|16637.34|16637.34|16637.34|16637.34|16637.34|0
1643379700000|2022-01-28 14:21:40|16634.25|16634.25|16634.25|16634.25|16634.25|16634.25|16634.25|16634.25|0
1643379710000|2022-01-28 14:21:50|16637.34|16637.34|16637.72|16637.72|16637.72|16637.72|16637.34|16637.34|0
1643379720000|2022-01-28 14:22:00|16638.21|16638.21|16638.21|16638.21|16638.21|16638.21|16638.21|16638.21|0
1643379740000|2022-01-28 14:22:20|16637.83|16637.83|16638.58|16638.58|16638.58|16638.58|16637.83|16637.83|0
1643379780000|2022-01-28 14:23:00|16637.83|16637.83|16637.83|16637.83|16637.83|16637.83|16637.83|16637.83|0
1643379820000|2022-01-28 14:23:40|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|0
1643379830000|2022-01-28 14:23:50|16631.64|16631.64|16629.07|16629.07|16631.64|16631.64|16629.07|16629.07|0
1643379840000|2022-01-28 14:24:00|16625.97|16625.97|16624.69|16624.69|16625.97|16625.97|16624.69|16624.69|0
1643379850000|2022-01-28 14:24:10|16623.41|16623.41|16621.48|16621.48|16623.41|16623.41|16621.48|16621.48|0
1643379860000|2022-01-28 14:24:20|16620.84|16620.84|16619.98|16619.98|16623.94|16623.94|16619.98|16619.98|0
1643379870000|2022-01-28 14:24:30|16616.88|16616.88|16616.88|16616.88|16616.88|16616.88|16616.88|16616.88|0
1643379890000|2022-01-28 14:24:50|16617.43|16617.43|16617.98|16617.98|16617.98|16617.98|16617.43|16617.43|0
1643379910000|2022-01-28 14:25:10|16618.62|16618.62|16627.49|16627.49|16628.77|16628.77|16618.62|16618.62|0
1643379920000|2022-01-28 14:25:20|16631.34|16631.34|16629.32|16629.32|16631.34|16631.34|16628.13|16628.13|0
1643379930000|2022-01-28 14:25:30|16630.61|16630.61|16630.61|16630.61|16631.25|16631.25|16630.61|16630.61|0
1643379940000|2022-01-28 14:25:40|16629.96|16629.96|16629.96|16629.96|16629.96|16629.96|16629.96|16629.96|0
1643379950000|2022-01-28 14:25:50|16628.04|16628.04|16628.04|16628.04|16628.04|16628.04|16628.04|16628.04|0
1643379960000|2022-01-28 14:26:00|16631.14|16631.14|16631.14|16631.14|16631.14|16631.14|16628.04|16628.04|0
1643379970000|2022-01-28 14:26:10|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|0
1643379980000|2022-01-28 14:26:20|16634.99|16634.99|16634.99|16634.99|16634.99|16634.99|16634.99|16634.99|0
1643380010000|2022-01-28 14:26:50|16631.89|16631.89|16651.56|16651.56|16651.56|16651.56|16631.89|16631.89|0
1643380020000|2022-01-28 14:27:00|16652.2|16652.2|16653.06|16653.06|16653.06|16653.06|16651.56|16651.56|0
1643380030000|2022-01-28 14:27:10|16649.97|16649.97|16649.33|16649.33|16649.97|16649.97|16649.33|16649.33|0
1643380040000|2022-01-28 14:27:20|16646.23|16646.23|16649.33|16649.33|16649.33|16649.33|16646.23|16646.23|0
1643380070000|2022-01-28 14:27:50|16652.42|16652.42|16653.55|16653.55|16653.55|16653.55|16652.42|16652.42|0
1643380090000|2022-01-28 14:28:10|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|0
1643380100000|2022-01-28 14:28:20|16650.94|16650.94|16650.94|16650.94|16650.94|16650.94|16650.94|16650.94|0
1643380120000|2022-01-28 14:28:40|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|16654.04|0
1643380130000|2022-01-28 14:28:50|16654.53|16654.53|16655.02|16655.02|16655.02|16655.02|16654.53|16654.53|0
1643380140000|2022-01-28 14:29:00|16653.73|16653.73|16655.43|16655.43|16655.43|16655.43|16652.34|16652.34|0
1643380150000|2022-01-28 14:29:10|16652.34|16652.34|16652.34|16652.34|16652.34|16652.34|16652.34|16652.34|0
1643380160000|2022-01-28 14:29:20|16655.43|16655.43|16655.43|16655.43|16655.43|16655.43|16655.43|16655.43|0
1643380200000|2022-01-28 14:30:00|16656.08|16656.08|16634.53|16634.53|16656.08|16656.08|16634.53|16634.53|0
1643380210000|2022-01-28 14:30:10|16633.43|16633.43|16629.69|16629.69|16633.43|16633.43|16629.69|16629.69|0
1643380220000|2022-01-28 14:30:20|16629.14|16629.14|16632.24|16632.24|16632.24|16632.24|16629.14|16629.14|0
1643380250000|2022-01-28 14:30:50|16635.33|16635.33|16635.33|16635.33|16635.33|16635.33|16635.33|16635.33|0
1643380260000|2022-01-28 14:31:00|16629.14|16629.14|16628.5|16628.5|16629.14|16629.14|16628.5|16628.5|0
1643380270000|2022-01-28 14:31:10|16628.01|16628.01|16645.73|16645.73|16645.73|16645.73|16627.52|16627.52|0
1643380280000|2022-01-28 14:31:20|16642.63|16642.63|16645.73|16645.73|16645.73|16645.73|16639.54|16639.54|0
1643380290000|2022-01-28 14:31:30|16642.63|16642.63|16642.63|16642.63|16642.63|16642.63|16642.63|16642.63|0
1643380300000|2022-01-28 14:31:40|16643.76|16643.76|16679.03|16679.03|16679.03|16679.03|16630.77|16630.77|0
1643380310000|2022-01-28 14:31:50|16675.93|16675.93|16677.15|16677.15|16679.03|16679.03|16675.93|16675.93|0
1643380330000|2022-01-28 14:32:10|16678.43|16678.43|16678.43|16678.43|16678.43|16678.43|16678.43|16678.43|0
1643380340000|2022-01-28 14:32:20|16681.53|16681.53|16681.53|16681.53|16681.53|16681.53|16681.53|16681.53|0
1643380350000|2022-01-28 14:32:30|16680.98|16680.98|16680.05|16680.05|16680.98|16680.98|16680.05|16680.05|0
1643380360000|2022-01-28 14:32:40|16678.77|16678.77|16675.67|16675.67|16678.77|16678.77|16675.67|16675.67|0
1643380370000|2022-01-28 14:32:50|16672.58|16672.58|16668.2|16668.2|16672.58|16672.58|16666.27|16666.27|0
1643380380000|2022-01-28 14:33:00|16668.69|16668.69|16668.84|16668.84|16669.33|16669.33|16668.69|16668.69|0
1643380390000|2022-01-28 14:33:10|16665.63|16665.63|16669.48|16669.48|16669.48|16669.48|16665.63|16665.63|0
1643380400000|2022-01-28 14:33:20|16672.58|16672.58|16672.58|16672.58|16672.58|16672.58|16672.58|16672.58|0
1643380410000|2022-01-28 14:33:30|16669.48|16669.48|16668.38|16668.38|16669.48|16669.48|16668.38|16668.38|0
1643380420000|2022-01-28 14:33:40|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|0
1643380430000|2022-01-28 14:33:50|16668.38|16668.38|16671.48|16671.48|16671.48|16671.48|16668.38|16668.38|0
1643380440000|2022-01-28 14:34:00|16668.38|16668.38|16671.48|16671.48|16671.48|16671.48|16668.38|16668.38|0
1643380450000|2022-01-28 14:34:10|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|0
1643380460000|2022-01-28 14:34:20|16667.74|16667.74|16662.33|16662.33|16667.74|16667.74|16662.33|16662.33|0
1643380470000|2022-01-28 14:34:30|16665.42|16665.42|16665.42|16665.42|16665.42|16665.42|16665.42|16665.42|0
1643380480000|2022-01-28 14:34:40|16664.88|16664.88|16664.88|16664.88|16664.88|16664.88|16664.88|16664.88|0
1643380500000|2022-01-28 14:35:00|16663.59|16663.59|16663.59|16663.59|16663.59|16663.59|16663.59|16663.59|0
1643380510000|2022-01-28 14:35:10|16660.5|16660.5|16660.5|16660.5|16660.5|16660.5|16660.5|16660.5|0
1643380520000|2022-01-28 14:35:20|16657.4|16657.4|16657.4|16657.4|16657.4|16657.4|16657.4|16657.4|0
1643380540000|2022-01-28 14:35:40|16654.3|16654.3|16653.02|16653.02|16654.3|16654.3|16653.02|16653.02|0
1643380550000|2022-01-28 14:35:50|16649.92|16649.92|16648.95|16648.95|16649.92|16649.92|16648.95|16648.95|0
1643380560000|2022-01-28 14:36:00|16648.46|16648.46|16648.46|16648.46|16648.46|16648.46|16648.46|16648.46|0
1643380570000|2022-01-28 14:36:10|16649.43|16649.43|16652.53|16652.53|16652.53|16652.53|16649.43|16649.43|0
1643380580000|2022-01-28 14:36:20|16649.43|16649.43|16633.35|16633.35|16649.43|16649.43|16633.35|16633.35|0
1643380600000|2022-01-28 14:36:40|16632.71|16632.71|16630.29|16630.29|16632.71|16632.71|16627.2|16627.2|0
1643380610000|2022-01-28 14:36:50|16630.94|16630.94|16627.84|16627.84|16630.94|16630.94|16627.84|16627.84|0
1643380630000|2022-01-28 14:37:10|16630.94|16630.94|16631.42|16631.42|16631.42|16631.42|16630.94|16630.94|0
1643380650000|2022-01-28 14:37:30|16628.33|16628.33|16628.33|16628.33|16628.33|16628.33|16628.33|16628.33|0
1643380660000|2022-01-28 14:37:40|16631.42|16631.42|16631.42|16631.42|16631.42|16631.42|16631.42|16631.42|0
1643380670000|2022-01-28 14:37:50|16634.52|16634.52|16635.5|16635.5|16635.5|16635.5|16634.52|16634.52|0
1643380680000|2022-01-28 14:38:00|16632.4|16632.4|16632.4|16632.4|16632.4|16632.4|16632.4|16632.4|0
1643380700000|2022-01-28 14:38:20|16631.42|16631.42|16631.42|16631.42|16631.42|16631.42|16631.42|16631.42|0
1643380710000|2022-01-28 14:38:30|16628.33|16628.33|16627.69|16627.69|16628.33|16628.33|16627.69|16627.69|0
1643380720000|2022-01-28 14:38:40|16630.78|16630.78|16630.78|16630.78|16630.78|16630.78|16630.78|16630.78|0
1643380730000|2022-01-28 14:38:50|16628.9|16628.9|16629.39|16629.39|16629.39|16629.39|16628.9|16628.9|0
1643380740000|2022-01-28 14:39:00|16629.01|16629.01|16629.76|16629.76|16630.89|16630.89|16629.01|16629.01|0
1643380750000|2022-01-28 14:39:10|16626.67|16626.67|16626.67|16626.67|16626.67|16626.67|16626.67|16626.67|0
1643380780000|2022-01-28 14:39:40|16629.76|16629.76|16629.76|16629.76|16629.76|16629.76|16629.76|16629.76|0
1643380790000|2022-01-28 14:39:50|16632.86|16632.86|16634.79|16634.79|16634.79|16634.79|16632.86|16632.86|0
1643380800000|2022-01-28 14:40:00|16631.69|16631.69|16633.34|16633.34|16633.34|16633.34|16631.69|16631.69|0
1643380810000|2022-01-28 14:40:10|16632.69|16632.69|16635.79|16635.79|16635.79|16635.79|16632.69|16632.69|0
1643380850000|2022-01-28 14:40:50|16637.72|16637.72|16635.79|16635.79|16637.72|16637.72|16635.79|16635.79|0
1643380860000|2022-01-28 14:41:00|16637.72|16637.72|16636.43|16636.43|16639.64|16639.64|16636.43|16636.43|0
1643380900000|2022-01-28 14:41:40|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|0
1643380910000|2022-01-28 14:41:50|16642.63|16642.63|16642.63|16642.63|16642.63|16642.63|16642.63|16642.63|0
1643380920000|2022-01-28 14:42:00|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|0
1643380930000|2022-01-28 14:42:10|16636.43|16636.43|16636.43|16636.43|16636.43|16636.43|16636.43|16636.43|0
1643380940000|2022-01-28 14:42:20|16634.48|16634.48|16634.48|16634.48|16634.48|16634.48|16634.48|16634.48|0
1643380970000|2022-01-28 14:42:50|16633.99|16633.99|16630.9|16630.9|16633.99|16633.99|16630.9|16630.9|0
1643381000000|2022-01-28 14:43:20|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|0
1643381020000|2022-01-28 14:43:40|16633.24|16633.24|16633.24|16633.24|16633.24|16633.24|16633.24|16633.24|0
1643381030000|2022-01-28 14:43:50|16629.66|16629.66|16625.92|16625.92|16632.75|16632.75|16625.92|16625.92|0
1643381050000|2022-01-28 14:44:10|16623.72|16623.72|16623.72|16623.72|16623.72|16623.72|16623.72|16623.72|0
1643381060000|2022-01-28 14:44:20|16623.23|16623.23|16626.33|16626.33|16626.33|16626.33|16622.75|16622.75|0
1643381090000|2022-01-28 14:44:50|16623.23|16623.23|16617.15|16617.15|16626.33|16626.33|16613.94|16613.94|0
1643381100000|2022-01-28 14:45:00|16619.08|16619.08|16614.43|16614.43|16620.25|16620.25|16613.94|16613.94|0
1643381110000|2022-01-28 14:45:10|16617.53|16617.53|16614.43|16614.43|16617.53|16617.53|16614.43|16614.43|0
1643381120000|2022-01-28 14:45:20|16615.07|16615.07|16607.86|16607.86|16615.07|16615.07|16607.86|16607.86|0
1643381140000|2022-01-28 14:45:40|16604.77|16604.77|16604.77|16604.77|16604.77|16604.77|16604.77|16604.77|0
1643381150000|2022-01-28 14:45:50|16604.39|16604.39|16610.58|16610.58|16610.58|16610.58|16604.39|16604.39|0
1643381160000|2022-01-28 14:46:00|16613.68|16613.68|16613.68|16613.68|16613.68|16613.68|16613.68|16613.68|0
1643381170000|2022-01-28 14:46:10|16615.19|16615.19|16615.19|16615.19|16615.19|16615.19|16615.19|16615.19|0
1643381180000|2022-01-28 14:46:20|16615.67|16615.67|16615.67|16615.67|16615.67|16615.67|16615.67|16615.67|0
1643381210000|2022-01-28 14:46:50|16609.48|16609.48|16609.48|16609.48|16609.48|16609.48|16609.48|16609.48|0
1643381220000|2022-01-28 14:47:00|16606.38|16606.38|16599.21|16599.21|16606.38|16606.38|16599.21|16599.21|0
1643381280000|2022-01-28 14:48:00|16598.57|16598.57|16599.1|16599.1|16601.67|16601.67|16598.57|16598.57|0
1643381290000|2022-01-28 14:48:10|16596.01|16596.01|16596.01|16596.01|16596.01|16596.01|16596.01|16596.01|0
1643381300000|2022-01-28 14:48:20|16594.05|16594.05|16594.54|16594.54|16594.54|16594.54|16593.57|16593.57|0
1643381310000|2022-01-28 14:48:30|16592.62|16592.62|16584.39|16584.39|16592.62|16592.62|16584.39|16584.39|0
1643381320000|2022-01-28 14:48:40|16582.46|16582.46|16581.18|16581.18|16582.46|16582.46|16581.18|16581.18|0
1643381330000|2022-01-28 14:48:50|16578.08|16578.08|16577.59|16577.59|16578.08|16578.08|16577.59|16577.59|0
1643381340000|2022-01-28 14:49:00|16576.09|16576.09|16565.76|16565.76|16578.39|16578.39|16565.76|16565.76|0
1643381350000|2022-01-28 14:49:10|16565.12|16565.12|16563.2|16563.2|16565.12|16565.12|16563.2|16563.2|0
1643381360000|2022-01-28 14:49:20|16563.74|16563.74|16571.97|16571.97|16572.46|16572.46|16563.74|16563.74|0
1643381370000|2022-01-28 14:49:30|16573.26|16573.26|16570.16|16570.16|16573.26|16573.26|16570.16|16570.16|0
1643381380000|2022-01-28 14:49:40|16569.52|16569.52|16566.13|16566.13|16569.52|16569.52|16566.13|16566.13|0
1643381390000|2022-01-28 14:49:50|16563.03|16563.03|16563.03|16563.03|16563.03|16563.03|16563.03|16563.03|0
1643381400000|2022-01-28 14:50:00|16566.13|16566.13|16566.24|16566.24|16568.06|16568.06|16566.13|16566.13|0
1643381410000|2022-01-28 14:50:10|16563.15|16563.15|16566.88|16566.88|16566.88|16566.88|16563.15|16563.15|0
1643381420000|2022-01-28 14:50:20|16565.91|16565.91|16562.81|16562.81|16565.91|16565.91|16562.81|16562.81|0
1643381440000|2022-01-28 14:50:40|16559.72|16559.72|16562.81|16562.81|16562.81|16562.81|16559.72|16559.72|0
1643381450000|2022-01-28 14:50:50|16563.19|16563.19|16562.81|16562.81|16563.56|16563.56|16562.81|16562.81|0
1643381460000|2022-01-28 14:51:00|16565.91|16565.91|16572.79|16572.79|16572.79|16572.79|16564.93|16564.93|0
1643381470000|2022-01-28 14:51:10|16573.43|16573.43|16599.31|16599.31|16599.31|16599.31|16573.43|16573.43|0
1643381480000|2022-01-28 14:51:20|16602.41|16602.41|16605.5|16605.5|16605.5|16605.5|16602.41|16602.41|0
1643381490000|2022-01-28 14:51:30|16611.7|16611.7|16611.7|16611.7|16611.7|16611.7|16608.6|16608.6|0
1643381500000|2022-01-28 14:51:40|16612.67|16612.67|16614.62|16614.62|16614.62|16614.62|16611.53|16611.53|0
1643381510000|2022-01-28 14:51:50|16608.43|16608.43|16611|16611|16611|16611|16608.43|16608.43|0
1643381520000|2022-01-28 14:52:00|16607.9|16607.9|16607.9|16607.9|16607.9|16607.9|16607.9|16607.9|0
1643381530000|2022-01-28 14:52:10|16611|16611|16611|16611|16611|16611|16607.9|16607.9|0
1643381540000|2022-01-28 14:52:20|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|0
1643381550000|2022-01-28 14:52:30|16621.04|16621.04|16619.34|16619.34|16622.54|16622.54|16619.34|16619.34|0
1643381560000|2022-01-28 14:52:40|16620.62|16620.62|16622.43|16622.43|16623.72|16623.72|16619.87|16619.87|0
1643381570000|2022-01-28 14:52:50|16619.34|16619.34|16622.43|16622.43|16622.43|16622.43|16619.34|16619.34|0
1643381590000|2022-01-28 14:53:10|16619.34|16619.34|16616.24|16616.24|16619.34|16619.34|16616.24|16616.24|0
1643381610000|2022-01-28 14:53:30|16619.34|16619.34|16619.34|16619.34|16619.34|16619.34|16619.34|16619.34|0
1643381620000|2022-01-28 14:53:40|16622.43|16622.43|16619.34|16619.34|16622.43|16622.43|16616.24|16616.24|0
1643381630000|2022-01-28 14:53:50|16616.24|16616.24|16613.14|16613.14|16616.24|16616.24|16613.14|16613.14|0
1643381650000|2022-01-28 14:54:10|16616.24|16616.24|16616.24|16616.24|16616.24|16616.24|16616.24|16616.24|0
1643381660000|2022-01-28 14:54:20|16613.14|16613.14|16614.43|16614.43|16616.99|16616.99|16613.14|16613.14|0
1643381670000|2022-01-28 14:54:30|16615.07|16615.07|16615.07|16615.07|16615.07|16615.07|16615.07|16615.07|0
1643381680000|2022-01-28 14:54:40|16618.17|16618.17|16618.17|16618.17|16618.17|16618.17|16618.17|16618.17|0
1643381700000|2022-01-28 14:55:00|16619.45|16619.45|16616.84|16616.84|16619.94|16619.94|16616.84|16616.84|0
1643381710000|2022-01-28 14:55:10|16617.33|16617.33|16617.88|16617.88|16617.88|16617.88|16617.33|16617.33|0
1643381720000|2022-01-28 14:55:20|16620.97|16620.97|16620.97|16620.97|16620.97|16620.97|16620.97|16620.97|0
1643381730000|2022-01-28 14:55:30|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|0
1643381740000|2022-01-28 14:55:40|16616.9|16616.9|16616.9|16616.9|16616.9|16616.9|16616.9|16616.9|0
1643381750000|2022-01-28 14:55:50|16615.25|16615.25|16614.71|16614.71|16615.25|16615.25|16614.71|16614.71|0
1643381770000|2022-01-28 14:56:10|16613.2|16613.2|16610.1|16610.1|16613.2|16613.2|16610.1|16610.1|0
1643381780000|2022-01-28 14:56:20|16613.2|16613.2|16613.2|16613.2|16613.2|16613.2|16613.2|16613.2|0
1643381790000|2022-01-28 14:56:30|16610.1|16610.1|16610.1|16610.1|16610.1|16610.1|16610.1|16610.1|0
1643381820000|2022-01-28 14:57:00|16613.2|16613.2|16621.07|16621.07|16621.07|16621.07|16613.2|16613.2|0
1643381830000|2022-01-28 14:57:10|16617.98|16617.98|16617.98|16617.98|16617.98|16617.98|16617.98|16617.98|0
1643381840000|2022-01-28 14:57:20|16618.62|16618.62|16620.39|16620.39|16620.39|16620.39|16618.62|16618.62|0
1643381860000|2022-01-28 14:57:40|16623.48|16623.48|16623.48|16623.48|16623.48|16623.48|16623.48|16623.48|0
1643381870000|2022-01-28 14:57:50|16624.77|16624.77|16624.77|16624.77|16624.77|16624.77|16624.77|16624.77|0
1643381890000|2022-01-28 14:58:10|16627.86|16627.86|16638.99|16638.99|16638.99|16638.99|16627.86|16627.86|0
1643381900000|2022-01-28 14:58:20|16638.61|16638.61|16635.51|16635.51|16638.61|16638.61|16635.51|16635.51|0
1643381910000|2022-01-28 14:58:30|16634.23|16634.23|16634.23|16634.23|16634.23|16634.23|16634.23|16634.23|0
1643381950000|2022-01-28 14:59:10|16637.33|16637.33|16637.33|16637.33|16637.33|16637.33|16637.33|16637.33|0
1643381960000|2022-01-28 14:59:20|16634.23|16634.23|16634.23|16634.23|16634.23|16634.23|16634.23|16634.23|0
1643381970000|2022-01-28 14:59:30|16636.15|16636.15|16636.8|16636.8|16637.44|16637.44|16636.15|16636.15|0
1643381980000|2022-01-28 14:59:40|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|0
1643381990000|2022-01-28 14:59:50|16632.19|16632.19|16631.55|16631.55|16632.19|16632.19|16631.55|16631.55|0
1643382000000|2022-01-28 15:00:00|16625.36|16625.36|16621.29|16621.29|16625.36|16625.36|16620.8|16620.8|0
1643382030000|2022-01-28 15:00:30|16627.48|16627.48|16630.05|16630.05|16630.05|16630.05|16627.48|16627.48|0
1643382050000|2022-01-28 15:00:50|16626.95|16626.95|16626.95|16626.95|16626.95|16626.95|16626.95|16626.95|0
1643382060000|2022-01-28 15:01:00|16625.85|16625.85|16625.85|16625.85|16625.85|16625.85|16625.85|16625.85|0
1643382070000|2022-01-28 15:01:10|16622.64|16622.64|16609.05|16609.05|16622.64|16622.64|16609.05|16609.05|0
1643382080000|2022-01-28 15:01:20|16608.5|16608.5|16607.95|16607.95|16608.5|16608.5|16607.95|16607.95|0
1643382090000|2022-01-28 15:01:30|16604.85|16604.85|16604.85|16604.85|16604.85|16604.85|16604.85|16604.85|0
1643382120000|2022-01-28 15:02:00|16588.77|16588.77|16586.2|16586.2|16588.77|16588.77|16586.2|16586.2|0
1643382130000|2022-01-28 15:02:10|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|0
1643382140000|2022-01-28 15:02:20|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|0
1643382160000|2022-01-28 15:02:40|16595.6|16595.6|16589.41|16589.41|16595.6|16595.6|16589.41|16589.41|0
1643382170000|2022-01-28 15:02:50|16592.51|16592.51|16594.46|16594.46|16594.46|16594.46|16592.51|16592.51|0
1643382180000|2022-01-28 15:03:00|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|0
1643382200000|2022-01-28 15:03:20|16607.45|16607.45|16611.19|16611.19|16611.19|16611.19|16607.45|16607.45|0
1643382210000|2022-01-28 15:03:30|16614.28|16614.28|16617.38|16617.38|16617.38|16617.38|16614.28|16614.28|0
1643382220000|2022-01-28 15:03:40|16614.28|16614.28|16614.28|16614.28|16614.28|16614.28|16614.28|16614.28|0
1643382230000|2022-01-28 15:03:50|16617.38|16617.38|16617.38|16617.38|16617.38|16617.38|16617.38|16617.38|0
1643382250000|2022-01-28 15:04:10|16614.28|16614.28|16614.28|16614.28|16614.28|16614.28|16614.28|16614.28|0
1643382270000|2022-01-28 15:04:30|16613.31|16613.31|16613.31|16613.31|16613.31|16613.31|16613.31|16613.31|0
1643382280000|2022-01-28 15:04:40|16610.21|16610.21|16606.74|16606.74|16610.21|16610.21|16606.74|16606.74|0
1643382300000|2022-01-28 15:05:00|16605.76|16605.76|16605.12|16605.12|16605.76|16605.76|16605.12|16605.12|0
1643382310000|2022-01-28 15:05:10|16607.69|16607.69|16609.61|16609.61|16609.61|16609.61|16607.69|16607.69|0
1643382320000|2022-01-28 15:05:20|16608.97|16608.97|16612.07|16612.07|16612.07|16612.07|16608.97|16608.97|0
1643382330000|2022-01-28 15:05:30|16608.97|16608.97|16608.97|16608.97|16608.97|16608.97|16608.97|16608.97|0
1643382340000|2022-01-28 15:05:40|16613.18|16613.18|16613.82|16613.82|16613.82|16613.82|16613.18|16613.18|0
1643382380000|2022-01-28 15:06:20|16610.73|16610.73|16610.73|16610.73|16610.73|16610.73|16610.73|16610.73|0
1643382400000|2022-01-28 15:06:40|16608.8|16608.8|16611.37|16611.37|16611.37|16611.37|16608.8|16608.8|0
1643382420000|2022-01-28 15:07:00|16607.14|16607.14|16607.14|16607.14|16607.14|16607.14|16607.14|16607.14|0
1643382430000|2022-01-28 15:07:10|16603.56|16603.56|16604.84|16604.84|16604.84|16604.84|16603.56|16603.56|0
1643382440000|2022-01-28 15:07:20|16601.75|16601.75|16601.75|16601.75|16601.75|16601.75|16601.75|16601.75|0
1643382460000|2022-01-28 15:07:40|16599.18|16599.18|16595.44|16595.44|16599.18|16599.18|16595.44|16595.44|0
1643382470000|2022-01-28 15:07:50|16598.54|16598.54|16598.54|16598.54|16598.54|16598.54|16598.54|16598.54|0
1643382480000|2022-01-28 15:08:00|16597.44|16597.44|16596.91|16596.91|16597.44|16597.44|16594.34|16594.34|0
1643382490000|2022-01-28 15:08:10|16603.1|16603.1|16603.1|16603.1|16606.2|16606.2|16603.1|16603.1|0
1643382500000|2022-01-28 15:08:20|16602.62|16602.62|16602.62|16602.62|16602.62|16602.62|16602.62|16602.62|0
1643382510000|2022-01-28 15:08:30|16599.52|16599.52|16596.95|16596.95|16599.52|16599.52|16596.95|16596.95|0
1643382550000|2022-01-28 15:09:10|16598.88|16598.88|16597.59|16597.59|16598.88|16598.88|16597.59|16597.59|0
1643382570000|2022-01-28 15:09:30|16598.88|16598.88|16600.16|16600.16|16600.8|16600.8|16598.88|16598.88|0
1643382580000|2022-01-28 15:09:40|16603.26|16603.26|16603.26|16603.26|16603.26|16603.26|16603.26|16603.26|0
1643382590000|2022-01-28 15:09:50|16606.35|16606.35|16606.35|16606.35|16606.35|16606.35|16606.35|16606.35|0
1643382600000|2022-01-28 15:10:00|16605.71|16605.71|16603.26|16603.26|16605.71|16605.71|16603.26|16603.26|0
1643382610000|2022-01-28 15:10:10|16604.23|16604.23|16608.79|16608.79|16624.88|16624.88|16604.23|16604.23|0
1643382620000|2022-01-28 15:10:20|16609.44|16609.44|16609.44|16609.44|16612.53|16612.53|16609.44|16609.44|0
1643382630000|2022-01-28 15:10:30|16606.34|16606.34|16606.34|16606.34|16606.34|16606.34|16606.34|16606.34|0
1643382650000|2022-01-28 15:10:50|16609.44|16609.44|16609.44|16609.44|16609.44|16609.44|16609.44|16609.44|0
1643382660000|2022-01-28 15:11:00|16610.72|16610.72|16632.05|16632.05|16632.05|16632.05|16610.72|16610.72|0
1643382670000|2022-01-28 15:11:10|16632.69|16632.69|16632.69|16632.69|16632.69|16632.69|16632.69|16632.69|0
1643382700000|2022-01-28 15:11:40|16633.97|16633.97|16635.9|16635.9|16635.9|16635.9|16633.97|16633.97|0
1643382720000|2022-01-28 15:12:00|16636.54|16636.54|16638.04|16638.04|16638.04|16638.04|16636.54|16636.54|0
1643382730000|2022-01-28 15:12:10|16639.17|16639.17|16636.76|16636.76|16639.17|16639.17|16636.12|16636.12|0
1643382740000|2022-01-28 15:12:20|16638.04|16638.04|16634.95|16634.95|16638.04|16638.04|16634.95|16634.95|0
1643382750000|2022-01-28 15:12:30|16638.04|16638.04|16638.04|16638.04|16638.04|16638.04|16638.04|16638.04|0
1643382760000|2022-01-28 15:12:40|16641.14|16641.14|16641.52|16641.52|16641.52|16641.52|16641.14|16641.14|0
1643382770000|2022-01-28 15:12:50|16638.42|16638.42|16644.61|16644.61|16644.61|16644.61|16638.42|16638.42|0
1643382780000|2022-01-28 15:13:00|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|0
1643382790000|2022-01-28 15:13:10|16638.42|16638.42|16637.45|16637.45|16638.42|16638.42|16637.45|16637.45|0
1643382810000|2022-01-28 15:13:30|16640.54|16640.54|16630.5|16630.5|16641.18|16641.18|16630.5|16630.5|0
1643382820000|2022-01-28 15:13:40|16627.4|16627.4|16628.15|16628.15|16628.15|16628.15|16627.4|16627.4|0
1643382830000|2022-01-28 15:13:50|16627.4|16627.4|16621.21|16621.21|16627.4|16627.4|16621.21|16621.21|0
1643382840000|2022-01-28 15:14:00|16624.31|16624.31|16624.31|16624.31|16624.31|16624.31|16624.31|16624.31|0
1643382850000|2022-01-28 15:14:10|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|0
1643382870000|2022-01-28 15:14:30|16630.5|16630.5|16630.5|16630.5|16630.5|16630.5|16630.5|16630.5|0
1643382880000|2022-01-28 15:14:40|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|0
1643382890000|2022-01-28 15:14:50|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|0
1643382920000|2022-01-28 15:15:20|16629.33|16629.33|16631.25|16631.25|16631.25|16631.25|16629.33|16629.33|0
1643382940000|2022-01-28 15:15:40|16634.35|16634.35|16635.97|16635.97|16636.72|16636.72|16634.35|16634.35|0
1643382950000|2022-01-28 15:15:50|16639.06|16639.06|16642.12|16642.12|16642.12|16642.12|16639.06|16639.06|0
1643382960000|2022-01-28 15:16:00|16639.02|16639.02|16639.66|16639.66|16639.66|16639.66|16639.02|16639.02|0
1643382990000|2022-01-28 15:16:30|16636.56|16636.56|16636.56|16636.56|16636.56|16636.56|16636.56|16636.56|0
1643383000000|2022-01-28 15:16:40|16639.66|16639.66|16645.85|16645.85|16645.85|16645.85|16639.66|16639.66|0
1643383010000|2022-01-28 15:16:50|16648.95|16648.95|16648.95|16648.95|16648.95|16648.95|16648.95|16648.95|0
1643383020000|2022-01-28 15:17:00|16650.23|16650.23|16650.23|16650.23|16650.23|16650.23|16650.23|16650.23|0
1643383030000|2022-01-28 15:17:10|16647.14|16647.14|16648.78|16648.78|16648.78|16648.78|16647.14|16647.14|0
1643383040000|2022-01-28 15:17:20|16654.98|16654.98|16657.23|16657.23|16657.23|16657.23|16654.98|16654.98|0
1643383070000|2022-01-28 15:17:50|16657.88|16657.88|16661.61|16661.61|16661.61|16661.61|16657.88|16657.88|0
1643383090000|2022-01-28 15:18:10|16658.52|16658.52|16658.52|16658.52|16658.52|16658.52|16658.52|16658.52|0
1643383110000|2022-01-28 15:18:30|16659.07|16659.07|16657.89|16657.89|16659.07|16659.07|16655.97|16655.97|0
1643383120000|2022-01-28 15:18:40|16658.44|16658.44|16661.08|16661.08|16661.08|16661.08|16658.44|16658.44|0
1643383130000|2022-01-28 15:18:50|16657.98|16657.98|16657.98|16657.98|16657.98|16657.98|16657.98|16657.98|0
1643383140000|2022-01-28 15:19:00|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|0
1643383170000|2022-01-28 15:19:30|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|0
1643383180000|2022-01-28 15:19:40|16673.46|16673.46|16670.37|16670.37|16673.46|16673.46|16670.37|16670.37|0
1643383190000|2022-01-28 15:19:50|16673.46|16673.46|16672.63|16672.63|16673.46|16673.46|16670.37|16670.37|0
1643383200000|2022-01-28 15:20:00|16671.98|16671.98|16671.98|16671.98|16671.98|16671.98|16671.98|16671.98|0
1643383210000|2022-01-28 15:20:10|16672.63|16672.63|16672.63|16672.63|16672.63|16672.63|16672.63|16672.63|0
1643383230000|2022-01-28 15:20:30|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|0
1643383260000|2022-01-28 15:21:00|16666.43|16666.43|16666.43|16666.43|16666.43|16666.43|16666.43|16666.43|0
1643383280000|2022-01-28 15:21:20|16667.41|16667.41|16664.31|16664.31|16667.41|16667.41|16664.31|16664.31|0
1643383290000|2022-01-28 15:21:30|16676.39|16676.39|16672.43|16672.43|16676.39|16676.39|16669.33|16669.33|0
1643383300000|2022-01-28 15:21:40|16669.33|16669.33|16674.2|16674.2|16674.2|16674.2|16669.33|16669.33|0
1643383310000|2022-01-28 15:21:50|16671.11|16671.11|16671.75|16671.75|16671.75|16671.75|16670.46|16670.46|0
1643383330000|2022-01-28 15:22:10|16668.65|16668.65|16668.65|16668.65|16668.65|16668.65|16668.65|16668.65|0
1643383360000|2022-01-28 15:22:40|16667.9|16667.9|16667.9|16667.9|16667.9|16667.9|16667.9|16667.9|0
1643383370000|2022-01-28 15:22:50|16666.77|16666.77|16663.67|16663.67|16666.77|16666.77|16663.67|16663.67|0
1643383380000|2022-01-28 15:23:00|16647.59|16647.59|16650.68|16650.68|16653.78|16653.78|16647.59|16647.59|0
1643383390000|2022-01-28 15:23:10|16647.59|16647.59|16647.59|16647.59|16647.59|16647.59|16647.59|16647.59|0
1643383400000|2022-01-28 15:23:20|16631.5|16631.5|16647.59|16647.59|16647.59|16647.59|16631.5|16631.5|0
1643383410000|2022-01-28 15:23:30|16644.49|16644.49|16640|16640|16644.49|16644.49|16640|16640|0
1643383420000|2022-01-28 15:23:40|16636.9|16636.9|16643.1|16643.1|16643.1|16643.1|16636.9|16636.9|0
1643383460000|2022-01-28 15:24:20|16640|16640|16640|16640|16640|16640|16640|16640|0
1643383480000|2022-01-28 15:24:40|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|0
1643383540000|2022-01-28 15:25:40|16639.47|16639.47|16639.47|16639.47|16639.47|16639.47|16639.47|16639.47|0
1643383550000|2022-01-28 15:25:50|16636.37|16636.37|16634.45|16634.45|16636.37|16636.37|16634.45|16634.45|0
1643383560000|2022-01-28 15:26:00|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|0
1643383570000|2022-01-28 15:26:10|16634.45|16634.45|16634.45|16634.45|16637.54|16637.54|16634.45|16634.45|0
1643383580000|2022-01-28 15:26:20|16637.66|16637.66|16637.66|16637.66|16637.66|16637.66|16637.66|16637.66|0
1643383590000|2022-01-28 15:26:30|16641.39|16641.39|16645.24|16645.24|16645.24|16645.24|16641.39|16641.39|0
1643383600000|2022-01-28 15:26:40|16641.39|16641.39|16641.39|16641.39|16641.39|16641.39|16641.39|16641.39|0
1643383610000|2022-01-28 15:26:50|16640.11|16640.11|16640.11|16640.11|16640.11|16640.11|16640.11|16640.11|0
1643383640000|2022-01-28 15:27:20|16639.56|16639.56|16636.47|16636.47|16639.56|16639.56|16636.47|16636.47|0
1643383650000|2022-01-28 15:27:30|16636.09|16636.09|16636.09|16636.09|16636.09|16636.09|16636.09|16636.09|0
1643383670000|2022-01-28 15:27:50|16632.99|16632.99|16630.96|16630.96|16632.99|16632.99|16629.78|16629.78|0
1643383680000|2022-01-28 15:28:00|16627.86|16627.86|16627.86|16627.86|16627.86|16627.86|16627.86|16627.86|0
1643383690000|2022-01-28 15:28:10|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|0
1643383700000|2022-01-28 15:28:20|16626.67|16626.67|16626.67|16626.67|16626.67|16626.67|16626.67|16626.67|0
1643383710000|2022-01-28 15:28:30|16623.57|16623.57|16626.67|16626.67|16626.67|16626.67|16623.57|16623.57|0
1643383720000|2022-01-28 15:28:40|16629.88|16629.88|16634.26|16634.26|16634.26|16634.26|16629.88|16629.88|0
1643383730000|2022-01-28 15:28:50|16631.16|16631.16|16628.06|16628.06|16631.16|16631.16|16628.06|16628.06|0
1643383750000|2022-01-28 15:29:10|16631.16|16631.16|16631.16|16631.16|16631.16|16631.16|16631.16|16631.16|0
1643383790000|2022-01-28 15:29:50|16632.29|16632.29|16632.84|16632.84|16632.84|16632.84|16632.29|16632.29|0
1643383800000|2022-01-28 15:30:00|16633.39|16633.39|16635.62|16635.62|16635.62|16635.62|16632.52|16632.52|0
1643383820000|2022-01-28 15:30:20|16636.17|16636.17|16633.07|16633.07|16636.17|16636.17|16633.07|16633.07|0
1643383830000|2022-01-28 15:30:30|16636.17|16636.17|16636.17|16636.17|16636.17|16636.17|16636.17|16636.17|0
1643383850000|2022-01-28 15:30:50|16633.07|16633.07|16636.54|16636.54|16636.54|16636.54|16633.07|16633.07|0
1643383870000|2022-01-28 15:31:10|16633.45|16633.45|16633.45|16633.45|16633.45|16633.45|16633.45|16633.45|0
1643383900000|2022-01-28 15:31:40|16632.32|16632.32|16634.87|16634.87|16634.87|16634.87|16631.77|16631.77|0
1643383920000|2022-01-28 15:32:00|16637.96|16637.96|16636.5|16636.5|16637.96|16637.96|16636.5|16636.5|0
1643383930000|2022-01-28 15:32:10|16633.4|16633.4|16633.93|16633.93|16633.93|16633.93|16630.19|16630.19|0
1643383940000|2022-01-28 15:32:20|16630.84|16630.84|16627.74|16627.74|16630.84|16630.84|16627.74|16627.74|0
1643383950000|2022-01-28 15:32:30|16630.84|16630.84|16638.47|16638.47|16638.95|16638.95|16630.84|16630.84|0
1643383990000|2022-01-28 15:33:10|16635.37|16635.37|16632.27|16632.27|16638.47|16638.47|16632.27|16632.27|0
1643384030000|2022-01-28 15:33:50|16629.18|16629.18|16629.18|16629.18|16629.18|16629.18|16629.18|16629.18|0
1643384040000|2022-01-28 15:34:00|16632.27|16632.27|16628.05|16628.05|16632.27|16632.27|16624.95|16624.95|0
1643384050000|2022-01-28 15:34:10|16627.07|16627.07|16627.07|16627.07|16627.07|16627.07|16627.07|16627.07|0
1643384060000|2022-01-28 15:34:20|16629|16629|16626.54|16626.54|16629.64|16629.64|16626.54|16626.54|0
1643384070000|2022-01-28 15:34:30|16629.64|16629.64|16629.64|16629.64|16629.64|16629.64|16629.64|16629.64|0
1643384080000|2022-01-28 15:34:40|16629.26|16629.26|16625.68|16625.68|16629.26|16629.26|16625.68|16625.68|0
1643384090000|2022-01-28 15:34:50|16624.93|16624.93|16621.83|16621.83|16624.93|16624.93|16621.83|16621.83|0
1643384100000|2022-01-28 15:35:00|16624.93|16624.93|16605.74|16605.74|16624.93|16624.93|16605.74|16605.74|0
1643384110000|2022-01-28 15:35:10|16608.84|16608.84|16605.74|16605.74|16608.84|16608.84|16605.74|16605.74|0
1643384120000|2022-01-28 15:35:20|16608.84|16608.84|16608.84|16608.84|16608.84|16608.84|16608.84|16608.84|0
1643384130000|2022-01-28 15:35:30|16606.91|16606.91|16603.82|16603.82|16606.91|16606.91|16603.82|16603.82|0
1643384140000|2022-01-28 15:35:40|16606.91|16606.91|16606.91|16606.91|16606.91|16606.91|16606.91|16606.91|0
1643384150000|2022-01-28 15:35:50|16603.82|16603.82|16603.82|16603.82|16603.82|16603.82|16603.82|16603.82|0
1643384170000|2022-01-28 15:36:10|16605.1|16605.1|16605.1|16605.1|16605.1|16605.1|16605.1|16605.1|0
1643384180000|2022-01-28 15:36:20|16604.61|16604.61|16606.05|16606.05|16606.05|16606.05|16604.13|16604.13|0
1643384190000|2022-01-28 15:36:30|16609.15|16609.15|16606.05|16606.05|16609.15|16609.15|16606.05|16606.05|0
1643384200000|2022-01-28 15:36:40|16609.15|16609.15|16606.05|16606.05|16609.15|16609.15|16602.95|16602.95|0
1643384220000|2022-01-28 15:37:00|16606.69|16606.69|16609.79|16609.79|16609.79|16609.79|16606.69|16606.69|0
1643384230000|2022-01-28 15:37:10|16611.07|16611.07|16611.07|16611.07|16611.07|16611.07|16611.07|16611.07|0
1643384240000|2022-01-28 15:37:20|16612.05|16612.05|16612.6|16612.6|16612.6|16612.6|16611.5|16611.5|0
1643384260000|2022-01-28 15:37:40|16610.72|16610.72|16607.62|16607.62|16610.72|16610.72|16607.62|16607.62|0
1643384280000|2022-01-28 15:38:00|16604.52|16604.52|16605.16|16605.16|16605.16|16605.16|16604.52|16604.52|0
1643384320000|2022-01-28 15:38:40|16608.26|16608.26|16608.26|16608.26|16608.26|16608.26|16608.26|16608.26|0
1643384330000|2022-01-28 15:38:50|16607.88|16607.88|16604.79|16604.79|16607.88|16607.88|16604.79|16604.79|0
1643384350000|2022-01-28 15:39:10|16602.86|16602.86|16600.3|16600.3|16602.86|16602.86|16600.3|16600.3|0
1643384360000|2022-01-28 15:39:20|16599.17|16599.17|16595.43|16595.43|16601.09|16601.09|16595.43|16595.43|0
1643384380000|2022-01-28 15:39:40|16592.33|16592.33|16592.33|16592.33|16592.33|16592.33|16592.33|16592.33|0
1643384400000|2022-01-28 15:40:00|16595.43|16595.43|16595.43|16595.43|16595.43|16595.43|16595.43|16595.43|0
1643384410000|2022-01-28 15:40:10|16611.51|16611.51|16611.51|16611.51|16611.51|16611.51|16611.51|16611.51|0
1643384420000|2022-01-28 15:40:20|16605.32|16605.32|16585.16|16585.16|16605.32|16605.32|16585.16|16585.16|0
1643384450000|2022-01-28 15:40:50|16584.07|16584.07|16581.67|16581.67|16584.07|16584.07|16581.67|16581.67|0
1643384460000|2022-01-28 15:41:00|16578.57|16578.57|16578.57|16578.57|16578.57|16578.57|16578.57|16578.57|0
1643384480000|2022-01-28 15:41:20|16577.82|16577.82|16577.33|16577.33|16577.82|16577.82|16577.33|16577.33|0
1643384490000|2022-01-28 15:41:30|16571.14|16571.14|16587.22|16587.22|16587.22|16587.22|16571.14|16571.14|0
1643384500000|2022-01-28 15:41:40|16555.05|16555.05|16571.14|16571.14|16571.14|16571.14|16555.05|16555.05|0
1643384520000|2022-01-28 15:42:00|16568.04|16568.04|16571.14|16571.14|16571.14|16571.14|16568.04|16568.04|0
1643384530000|2022-01-28 15:42:10|16568.04|16568.04|16564.94|16564.94|16568.04|16568.04|16564.94|16564.94|0
1643384540000|2022-01-28 15:42:20|16564.3|16564.3|16561.09|16561.09|16564.3|16564.3|16561.09|16561.09|0
1643384550000|2022-01-28 15:42:30|16560|16560|16558.9|16558.9|16560|16560|16558.9|16558.9|0
1643384560000|2022-01-28 15:42:40|16557.8|16557.8|16557.25|16557.25|16557.8|16557.8|16557.25|16557.25|0
1643384570000|2022-01-28 15:42:50|16556.77|16556.77|16553.67|16553.67|16556.77|16556.77|16553.67|16553.67|0
1643384580000|2022-01-28 15:43:00|16553.29|16553.29|16556.39|16556.39|16556.39|16556.39|16553.29|16553.29|0
1643384590000|2022-01-28 15:43:10|16554.13|16554.13|16553.64|16553.64|16554.13|16554.13|16553.64|16553.64|0
1643384600000|2022-01-28 15:43:20|16537.56|16537.56|16554.93|16554.93|16554.93|16554.93|16537.56|16537.56|0
1643384620000|2022-01-28 15:43:40|16551.83|16551.83|16551.83|16551.83|16551.83|16551.83|16551.83|16551.83|0
1643384640000|2022-01-28 15:44:00|16552.65|16552.65|16553.48|16553.48|16553.48|16553.48|16552.65|16552.65|0
1643384650000|2022-01-28 15:44:10|16554.6|16554.6|16554.6|16554.6|16554.6|16554.6|16554.6|16554.6|0
1643384660000|2022-01-28 15:44:20|16553.85|16553.85|16553.85|16553.85|16553.85|16553.85|16553.85|16553.85|0
1643384670000|2022-01-28 15:44:30|16550.76|16550.76|16554.23|16554.23|16554.23|16554.23|16550.76|16550.76|0
1643384690000|2022-01-28 15:44:50|16557.33|16557.33|16560.42|16560.42|16560.42|16560.42|16557.33|16557.33|0
1643384700000|2022-01-28 15:45:00|16557.33|16557.33|16554.23|16554.23|16557.33|16557.33|16554.23|16554.23|0
1643384720000|2022-01-28 15:45:20|16552.72|16552.72|16552.72|16552.72|16552.72|16552.72|16552.72|16552.72|0
1643384730000|2022-01-28 15:45:30|16552.24|16552.24|16549.03|16549.03|16552.24|16552.24|16548.39|16548.39|0
1643384740000|2022-01-28 15:45:40|16547.74|16547.74|16544.01|16544.01|16547.74|16547.74|16544.01|16544.01|0
1643384750000|2022-01-28 15:45:50|16541.37|16541.37|16538.27|16538.27|16541.37|16541.37|16538.27|16538.27|0
1643384770000|2022-01-28 15:46:10|16541.48|16541.48|16540.2|16540.2|16541.48|16541.48|16540.2|16540.2|0
1643384790000|2022-01-28 15:46:30|16543.41|16543.41|16543.41|16543.41|16543.41|16543.41|16543.41|16543.41|0
1643384800000|2022-01-28 15:46:40|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|0
1643384810000|2022-01-28 15:46:50|16545.22|16545.22|16545.22|16545.22|16545.22|16545.22|16545.22|16545.22|0
1643384830000|2022-01-28 15:47:10|16548.32|16548.32|16548.87|16548.87|16548.87|16548.87|16548.32|16548.32|0
1643384850000|2022-01-28 15:47:30|16549.42|16549.42|16549.96|16549.96|16549.96|16549.96|16549.42|16549.42|0
1643384870000|2022-01-28 15:47:50|16548.99|16548.99|16548.99|16548.99|16548.99|16548.99|16548.99|16548.99|0
1643384880000|2022-01-28 15:48:00|16550.49|16550.49|16553.59|16553.59|16553.59|16553.59|16550.49|16550.49|0
1643384900000|2022-01-28 15:48:20|16556.22|16556.22|16560.07|16560.07|16560.07|16560.07|16556.22|16556.22|0
1643384920000|2022-01-28 15:48:40|16556.98|16556.98|16560.74|16560.74|16561.12|16561.12|16556.98|16556.98|0
1643384960000|2022-01-28 15:49:20|16563.84|16563.84|16569.5|16569.5|16569.5|16569.5|16563.84|16563.84|0
1643384970000|2022-01-28 15:49:30|16568.22|16568.22|16568.22|16568.22|16568.22|16568.22|16568.22|16568.22|0
1643384980000|2022-01-28 15:49:40|16567.09|16567.09|16566.33|16566.33|16567.09|16567.09|16566.33|16566.33|0
1643385010000|2022-01-28 15:50:10|16569.43|16569.43|16569.05|16569.05|16569.43|16569.43|16569.05|16569.05|0
1643385030000|2022-01-28 15:50:30|16572.15|16572.15|16572.15|16572.15|16572.15|16572.15|16572.15|16572.15|0
1643385100000|2022-01-28 15:51:40|16571.02|16571.02|16571.02|16571.02|16571.02|16571.02|16571.02|16571.02|0
1643385110000|2022-01-28 15:51:50|16572.31|16572.31|16572.95|16572.95|16572.95|16572.95|16572.31|16572.31|0
1643385140000|2022-01-28 15:52:20|16569.85|16569.85|16569.85|16569.85|16569.85|16569.85|16569.85|16569.85|0
1643385180000|2022-01-28 15:53:00|16576.04|16576.04|16576.04|16576.04|16576.04|16576.04|16576.04|16576.04|0
1643385190000|2022-01-28 15:53:10|16576.69|16576.69|16576.69|16576.69|16576.69|16576.69|16576.69|16576.69|0
1643385200000|2022-01-28 15:53:20|16577.33|16577.33|16577.97|16577.97|16577.97|16577.97|16577.33|16577.33|0
1643385250000|2022-01-28 15:54:10|16574.87|16574.87|16574.87|16574.87|16574.87|16574.87|16574.87|16574.87|0
1643385260000|2022-01-28 15:54:20|16574.23|16574.23|16574.23|16574.23|16574.23|16574.23|16574.23|16574.23|0
1643385280000|2022-01-28 15:54:40|16574.87|16574.87|16574.87|16574.87|16574.87|16574.87|16574.87|16574.87|0
1643385300000|2022-01-28 15:55:00|16581.07|16581.07|16581.71|16581.71|16581.71|16581.71|16581.07|16581.07|0
1643385310000|2022-01-28 15:55:10|16583.21|16583.21|16584.93|16584.93|16586.57|16586.57|16583.21|16583.21|0
1643385320000|2022-01-28 15:55:20|16584.55|16584.55|16584.93|16584.93|16585.31|16585.31|16584.18|16584.18|0
1643385330000|2022-01-28 15:55:30|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|0
1643385340000|2022-01-28 15:55:40|16583.65|16583.65|16584.29|16584.29|16584.29|16584.29|16583.65|16583.65|0
1643385350000|2022-01-28 15:55:50|16587.38|16587.38|16587.38|16587.38|16587.38|16587.38|16587.38|16587.38|0
1643385360000|2022-01-28 15:56:00|16590.48|16590.48|16587.38|16587.38|16590.48|16590.48|16587.38|16587.38|0
1643385400000|2022-01-28 15:56:40|16584.29|16584.29|16584.29|16584.29|16584.29|16584.29|16584.29|16584.29|0
1643385420000|2022-01-28 15:57:00|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|0
1643385430000|2022-01-28 15:57:10|16586.12|16586.12|16586.12|16586.12|16586.12|16586.12|16586.12|16586.12|0
1643385510000|2022-01-28 15:58:30|16586.67|16586.67|16586.18|16586.18|16586.67|16586.67|16586.18|16586.18|0
1643385520000|2022-01-28 15:58:40|16583.08|16583.08|16583.08|16583.08|16583.08|16583.08|16583.08|16583.08|0
1643385540000|2022-01-28 15:59:00|16584.37|16584.37|16585.01|16585.01|16585.01|16585.01|16584.37|16584.37|0
1643385550000|2022-01-28 15:59:10|16586.29|16586.29|16587.69|16587.69|16588.06|16588.06|16586.29|16586.29|0
1643385560000|2022-01-28 15:59:20|16590.78|16590.78|16590.78|16590.78|16590.78|16590.78|16590.78|16590.78|0
1643385570000|2022-01-28 15:59:30|16591.33|16591.33|16593.26|16593.26|16593.26|16593.26|16590.78|16590.78|0
1643385590000|2022-01-28 15:59:50|16596.35|16596.35|16596.73|16596.73|16596.73|16596.73|16596.35|16596.35|0
1643385600000|2022-01-28 16:00:00|16593.63|16593.63|16593.26|16593.26|16593.63|16593.63|16593.26|16593.26|0
1643385620000|2022-01-28 16:00:20|16596.35|16596.35|16592.5|16592.5|16596.35|16596.35|16592.5|16592.5|0
1643385630000|2022-01-28 16:00:30|16588.77|16588.77|16585.56|16585.56|16588.77|16588.77|16585.56|16585.56|0
1643385640000|2022-01-28 16:00:40|16581.82|16581.82|16579.89|16579.89|16581.82|16581.82|16579.89|16579.89|0
1643385650000|2022-01-28 16:00:50|16576.8|16576.8|16576.04|16576.04|16576.8|16576.8|16576.04|16576.04|0
1643385660000|2022-01-28 16:01:00|16572.95|16572.95|16569.1|16569.1|16572.95|16572.95|16569.1|16569.1|0
1643385680000|2022-01-28 16:01:20|16568.72|16568.72|16565.51|16565.51|16568.72|16568.72|16565.51|16565.51|0
1643385690000|2022-01-28 16:01:30|16564.54|16564.54|16564.54|16564.54|16564.54|16564.54|16564.54|16564.54|0
1643385710000|2022-01-28 16:01:50|16561.44|16561.44|16560.31|16560.31|16561.44|16561.44|16560.31|16560.31|0
1643385720000|2022-01-28 16:02:00|16559.18|16559.18|16559.18|16559.18|16559.18|16559.18|16559.18|16559.18|0
1643385770000|2022-01-28 16:02:50|16561.11|16561.11|16562.5|16562.5|16562.5|16562.5|16561.11|16561.11|0
1643385780000|2022-01-28 16:03:00|16562.13|16562.13|16562.13|16562.13|16562.13|16562.13|16562.13|16562.13|0
1643385800000|2022-01-28 16:03:20|16564.05|16564.05|16567.9|16567.9|16567.9|16567.9|16564.05|16564.05|0
1643385810000|2022-01-28 16:03:30|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|0
1643385820000|2022-01-28 16:03:40|16565.33|16565.33|16565.33|16565.33|16565.33|16565.33|16565.33|16565.33|0
1643385850000|2022-01-28 16:04:10|16564.79|16564.79|16564.79|16564.79|16564.79|16564.79|16564.79|16564.79|0
1643385860000|2022-01-28 16:04:20|16563.32|16563.32|16560.23|16560.23|16563.32|16563.32|16560.23|16560.23|0
1643385870000|2022-01-28 16:04:30|16559.13|16559.13|16555.48|16555.48|16559.13|16559.13|16555.48|16555.48|0
1643385880000|2022-01-28 16:04:40|16555.21|16555.21|16555.21|16555.21|16555.21|16555.21|16555.21|16555.21|0
1643385900000|2022-01-28 16:05:00|16558.31|16558.31|16566.91|16566.91|16566.91|16566.91|16558.31|16558.31|0
1643385920000|2022-01-28 16:05:20|16567.46|16567.46|16567.46|16567.46|16567.46|16567.46|16567.46|16567.46|0
1643385930000|2022-01-28 16:05:30|16564.36|16564.36|16564.91|16564.91|16564.91|16564.91|16564.36|16564.36|0
1643385950000|2022-01-28 16:05:50|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|0
1643385960000|2022-01-28 16:06:00|16568.65|16568.65|16571.75|16571.75|16571.75|16571.75|16568.65|16568.65|0
1643385970000|2022-01-28 16:06:10|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|0
1643385980000|2022-01-28 16:06:20|16571.75|16571.75|16574.19|16574.19|16574.19|16574.19|16571.75|16571.75|0
1643385990000|2022-01-28 16:06:30|16577.28|16577.28|16574.19|16574.19|16577.28|16577.28|16574.19|16574.19|0
1643386010000|2022-01-28 16:06:50|16574.68|16574.68|16574.68|16574.68|16574.68|16574.68|16574.68|16574.68|0
1643386020000|2022-01-28 16:07:00|16577.77|16577.77|16577.77|16577.77|16577.77|16577.77|16577.77|16577.77|0
1643386040000|2022-01-28 16:07:20|16579.06|16579.06|16578.41|16578.41|16579.06|16579.06|16578.41|16578.41|0
1643386050000|2022-01-28 16:07:30|16578.79|16578.79|16578.79|16578.79|16578.79|16578.79|16578.79|16578.79|0
1643386060000|2022-01-28 16:07:40|16579.06|16579.06|16579.06|16579.06|16579.06|16579.06|16579.06|16579.06|0
1643386070000|2022-01-28 16:07:50|16580.04|16580.04|16583.09|16583.09|16583.09|16583.09|16580.04|16580.04|0
1643386080000|2022-01-28 16:08:00|16583.74|16583.74|16582.83|16582.83|16583.74|16583.74|16582.45|16582.45|0
1643386090000|2022-01-28 16:08:10|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|0
1643386100000|2022-01-28 16:08:20|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|0
1643386120000|2022-01-28 16:08:40|16586.57|16586.57|16586.57|16586.57|16586.57|16586.57|16586.57|16586.57|0
1643386130000|2022-01-28 16:08:50|16592.76|16592.76|16590.21|16590.21|16592.76|16592.76|16589.66|16589.66|0
1643386140000|2022-01-28 16:09:00|16590.7|16590.7|16590.7|16590.7|16590.7|16590.7|16590.7|16590.7|0
1643386160000|2022-01-28 16:09:20|16593.8|16593.8|16593.8|16593.8|16593.8|16593.8|16590.7|16590.7|0
1643386180000|2022-01-28 16:09:40|16594.29|16594.29|16597.38|16597.38|16597.38|16597.38|16594.29|16594.29|0
1643386200000|2022-01-28 16:10:00|16596.1|16596.1|16596.1|16596.1|16596.1|16596.1|16596.1|16596.1|0
1643386230000|2022-01-28 16:10:30|16596.85|16596.85|16601.45|16601.45|16601.83|16601.83|16596.85|16596.85|0
1643386240000|2022-01-28 16:10:40|16600.32|16600.32|16599.95|16599.95|16600.32|16600.32|16599.95|16599.95|0
1643386250000|2022-01-28 16:10:50|16603.04|16603.04|16600.32|16600.32|16603.42|16603.42|16600.32|16600.32|0
1643386270000|2022-01-28 16:11:10|16603.42|16603.42|16606.52|16606.52|16606.52|16606.52|16603.42|16603.42|0
1643386280000|2022-01-28 16:11:20|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|0
1643386340000|2022-01-28 16:12:20|16604.7|16604.7|16604.7|16604.7|16604.7|16604.7|16604.7|16604.7|0
1643386350000|2022-01-28 16:12:30|16604.06|16604.06|16604.7|16604.7|16604.7|16604.7|16604.06|16604.06|0
1643386360000|2022-01-28 16:12:40|16601.61|16601.61|16601.61|16601.61|16601.61|16601.61|16601.61|16601.61|0
1643386370000|2022-01-28 16:12:50|16598.51|16598.51|16601.61|16601.61|16601.61|16601.61|16598.51|16598.51|0
1643386420000|2022-01-28 16:13:40|16617.69|16617.69|16617.69|16617.69|16617.69|16617.69|16617.69|16617.69|0
1643386440000|2022-01-28 16:14:00|16616.19|16616.19|16616.19|16616.19|16616.19|16616.19|16616.19|16616.19|0
1643386450000|2022-01-28 16:14:10|16618.82|16618.82|16618.82|16618.82|16618.82|16618.82|16618.82|16618.82|0
1643386470000|2022-01-28 16:14:30|16617.54|16617.54|16614.35|16614.35|16617.54|16617.54|16613.8|16613.8|0
1643386490000|2022-01-28 16:14:50|16614.99|16614.99|16616.27|16616.27|16616.27|16616.27|16614.99|16614.99|0
1643386500000|2022-01-28 16:15:00|16614.99|16614.99|16614.99|16614.99|16614.99|16614.99|16614.99|16614.99|0
1643386520000|2022-01-28 16:15:20|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|0
1643386530000|2022-01-28 16:15:30|16616.76|16616.76|16616.76|16616.76|16616.76|16616.76|16616.76|16616.76|0
1643386540000|2022-01-28 16:15:40|16615.48|16615.48|16614.19|16614.19|16615.48|16615.48|16614.19|16614.19|0
1643386560000|2022-01-28 16:16:00|16614.95|16614.95|16614.95|16614.95|16614.95|16614.95|16614.95|16614.95|0
1643386570000|2022-01-28 16:16:10|16618.04|16618.04|16618.04|16618.04|16618.04|16618.04|16618.04|16618.04|0
1643386610000|2022-01-28 16:16:50|16618.59|16618.59|16620.1|16620.1|16620.47|16620.47|16618.59|16618.59|0
1643386620000|2022-01-28 16:17:00|16620.47|16620.47|16623.57|16623.57|16623.57|16623.57|16620.47|16620.47|0
1643386630000|2022-01-28 16:17:10|16624.21|16624.21|16622.93|16622.93|16624.21|16624.21|16622.93|16622.93|0
1643386660000|2022-01-28 16:17:40|16622.18|16622.18|16622.82|16622.82|16622.82|16622.82|16622.18|16622.18|0
1643386680000|2022-01-28 16:18:00|16623.46|16623.46|16622.82|16622.82|16624.1|16624.1|16622.82|16622.82|0
1643386760000|2022-01-28 16:19:20|16623.95|16623.95|16624.21|16624.21|16625.5|16625.5|16623.57|16623.57|0
1643386770000|2022-01-28 16:19:30|16624.76|16624.76|16624.76|16624.76|16624.76|16624.76|16624.76|16624.76|0
1643386780000|2022-01-28 16:19:40|16627.86|16627.86|16627.86|16627.86|16627.86|16627.86|16627.86|16627.86|0
1643386790000|2022-01-28 16:19:50|16628.41|16628.41|16628.41|16628.41|16628.41|16628.41|16628.41|16628.41|0
1643386800000|2022-01-28 16:20:00|16627.92|16627.92|16632.26|16632.26|16632.9|16632.9|16627.92|16627.92|0
1643386810000|2022-01-28 16:20:10|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|0
1643386840000|2022-01-28 16:20:40|16631.13|16631.13|16630.48|16630.48|16631.13|16631.13|16630.48|16630.48|0
1643386850000|2022-01-28 16:20:50|16630.11|16630.11|16630.11|16630.11|16630.11|16630.11|16630.11|16630.11|0
1643386860000|2022-01-28 16:21:00|16633.2|16633.2|16633.2|16633.2|16633.2|16633.2|16633.2|16633.2|0
1643386870000|2022-01-28 16:21:10|16632.83|16632.83|16634.11|16634.11|16634.11|16634.11|16632.83|16632.83|0
1643386890000|2022-01-28 16:21:30|16633.56|16633.56|16633.56|16633.56|16633.56|16633.56|16633.56|16633.56|0
1643386900000|2022-01-28 16:21:40|16633.01|16633.01|16629.92|16629.92|16633.01|16633.01|16629.92|16629.92|0
1643386910000|2022-01-28 16:21:50|16633.01|16633.01|16632.53|16632.53|16633.01|16633.01|16632.53|16632.53|0
1643386920000|2022-01-28 16:22:00|16629.43|16629.43|16628.94|16628.94|16629.43|16629.43|16628.94|16628.94|0
1643386940000|2022-01-28 16:22:20|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|0
1643386950000|2022-01-28 16:22:30|16630.13|16630.13|16630.13|16630.13|16630.13|16630.13|16630.13|16630.13|0
1643386960000|2022-01-28 16:22:40|16627.04|16627.04|16627.04|16627.04|16627.04|16627.04|16627.04|16627.04|0
1643386970000|2022-01-28 16:22:50|16630.13|16630.13|16630.88|16630.88|16630.88|16630.88|16630.13|16630.13|0
1643386980000|2022-01-28 16:23:00|16629.49|16629.49|16629.22|16629.22|16629.87|16629.87|16629.22|16629.22|0
1643386990000|2022-01-28 16:23:10|16629.71|16629.71|16632.81|16632.81|16632.81|16632.81|16629.71|16629.71|0
1643387020000|2022-01-28 16:23:40|16634.09|16634.09|16633.45|16633.45|16636.66|16636.66|16633.45|16633.45|0
1643387030000|2022-01-28 16:23:50|16632.81|16632.81|16632.17|16632.17|16632.81|16632.81|16631.53|16631.53|0
1643387040000|2022-01-28 16:24:00|16630.88|16630.88|16632.17|16632.17|16632.17|16632.17|16630.88|16630.88|0
1643387050000|2022-01-28 16:24:10|16629.07|16629.07|16632.17|16632.17|16632.17|16632.17|16629.07|16629.07|0
1643387060000|2022-01-28 16:24:20|16631.68|16631.68|16631.19|16631.19|16631.68|16631.68|16631.19|16631.19|0
1643387070000|2022-01-28 16:24:30|16627.98|16627.98|16627.34|16627.34|16630.44|16630.44|16626.97|16626.97|0
1643387080000|2022-01-28 16:24:40|16630.44|16630.44|16630.44|16630.44|16633.53|16633.53|16630.44|16630.44|0
1643387090000|2022-01-28 16:24:50|16627.34|16627.34|16627.34|16627.34|16627.34|16627.34|16627.34|16627.34|0
1643387100000|2022-01-28 16:25:00|16626.79|16626.79|16625.15|16625.15|16629.89|16629.89|16625.15|16625.15|0
1643387110000|2022-01-28 16:25:10|16624.77|16624.77|16625.7|16625.7|16628.79|16628.79|16624.77|16624.77|0
1643387120000|2022-01-28 16:25:20|16631.89|16631.89|16632.53|16632.53|16634.46|16634.46|16631.89|16631.89|0
1643387130000|2022-01-28 16:25:30|16634.04|16634.04|16637.51|16637.51|16637.51|16637.51|16634.04|16634.04|0
1643387140000|2022-01-28 16:25:40|16640.08|16640.08|16640.08|16640.08|16640.08|16640.08|16640.08|16640.08|0
1643387150000|2022-01-28 16:25:50|16636.98|16636.98|16640.81|16640.81|16640.81|16640.81|16636.43|16636.43|0
1643387180000|2022-01-28 16:26:20|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|16639.53|0
1643387190000|2022-01-28 16:26:30|16639.15|16639.15|16638.77|16638.77|16639.15|16639.15|16638.77|16638.77|0
1643387210000|2022-01-28 16:26:50|16639.26|16639.26|16639.26|16639.26|16639.26|16639.26|16639.26|16639.26|0
1643387220000|2022-01-28 16:27:00|16642.36|16642.36|16642.36|16642.36|16642.36|16642.36|16642.36|16642.36|0
1643387230000|2022-01-28 16:27:10|16645.46|16645.46|16635.79|16635.79|16645.46|16645.46|16635.79|16635.79|0
1643387240000|2022-01-28 16:27:20|16632.69|16632.69|16637.6|16637.6|16638.89|16638.89|16632.69|16632.69|0
1643387250000|2022-01-28 16:27:30|16635.68|16635.68|16630.03|16630.03|16636.23|16636.23|16630.03|16630.03|0
1643387270000|2022-01-28 16:27:50|16633.13|16633.13|16639.32|16639.32|16639.32|16639.32|16633.13|16633.13|0
1643387280000|2022-01-28 16:28:00|16636.23|16636.23|16637.51|16637.51|16637.51|16637.51|16636.23|16636.23|0
1643387290000|2022-01-28 16:28:10|16634.41|16634.41|16637.51|16637.51|16637.51|16637.51|16634.41|16634.41|0
1643387300000|2022-01-28 16:28:20|16636.23|16636.23|16633.13|16633.13|16636.23|16636.23|16633.13|16633.13|0
1643387310000|2022-01-28 16:28:30|16635.05|16635.05|16635.05|16635.05|16635.05|16635.05|16635.05|16635.05|0
1643387320000|2022-01-28 16:28:40|16638.15|16638.15|16635.68|16635.68|16638.15|16638.15|16635.68|16635.68|0
1643387330000|2022-01-28 16:28:50|16636.96|16636.96|16632.89|16632.89|16636.96|16636.96|16632.89|16632.89|0
1643387340000|2022-01-28 16:29:00|16629.79|16629.79|16629.7|16629.7|16630.34|16630.34|16629.7|16629.7|0
1643387350000|2022-01-28 16:29:10|16626.6|16626.6|16631.62|16631.62|16631.62|16631.62|16626.6|16626.6|0
1643387360000|2022-01-28 16:29:20|16630.12|16630.12|16627.22|16627.22|16630.12|16630.12|16627.22|16627.22|0
1643387370000|2022-01-28 16:29:30|16629.79|16629.79|16610.79|16610.79|16629.79|16629.79|16609.51|16609.51|0
1643387380000|2022-01-28 16:29:40|16611.77|16611.77|16608.86|16608.86|16611.96|16611.96|16608.86|16608.86|0
1643387390000|2022-01-28 16:29:50|16608.49|16608.49|16647.4|16647.4|16647.4|16647.4|16608.49|16608.49|0
1643616900000|2022-01-31 08:15:00|16677.05|16677.05|16677.69|16677.69|16677.69|16677.69|16677.05|16677.05|0
1643616910000|2022-01-31 08:15:10|16675.81|16675.81|16674.25|16674.25|16676.45|16676.45|16674.25|16674.25|0
1643616920000|2022-01-31 08:15:20|16677.35|16677.35|16680.45|16680.45|16680.45|16680.45|16677.35|16677.35|0
1643616930000|2022-01-31 08:15:30|16677.35|16677.35|16677.35|16677.35|16677.35|16677.35|16677.35|16677.35|0
1643616950000|2022-01-31 08:15:50|16679.61|16679.61|16681.91|16681.91|16681.91|16681.91|16677.68|16677.68|0
1643616960000|2022-01-31 08:16:00|16685.76|16685.76|16685.76|16685.76|16685.76|16685.76|16685.76|16685.76|0
1643616970000|2022-01-31 08:16:10|16688.85|16688.85|16700.8|16700.8|16700.8|16700.8|16688.85|16688.85|0
1643617000000|2022-01-31 08:16:40|16703.89|16703.89|16708.61|16708.61|16708.61|16708.61|16701.55|16701.55|0
1643617010000|2022-01-31 08:16:50|16706.04|16706.04|16706.04|16706.04|16706.04|16706.04|16706.04|16706.04|0
1643617020000|2022-01-31 08:17:00|16705.4|16705.4|16704.76|16704.76|16705.4|16705.4|16704.76|16704.76|0
1643617030000|2022-01-31 08:17:10|16701.66|16701.66|16702.95|16702.95|16702.95|16702.95|16701.66|16701.66|0
1643617040000|2022-01-31 08:17:20|16700.38|16700.38|16693.88|16693.88|16700.38|16700.38|16693.88|16693.88|0
1643617050000|2022-01-31 08:17:30|16687.68|16687.68|16684.59|16684.59|16687.68|16687.68|16684.59|16684.59|0
1643617070000|2022-01-31 08:17:50|16676.89|16676.89|16675.6|16675.6|16676.89|16676.89|16675.6|16675.6|0
1643617080000|2022-01-31 08:18:00|16674.48|16674.48|16642.3|16642.3|16674.48|16674.48|16642.3|16642.3|0
1643617100000|2022-01-31 08:18:20|16639.21|16639.21|16639.21|16639.21|16639.21|16639.21|16639.21|16639.21|0
1643617130000|2022-01-31 08:18:50|16639.96|16639.96|16641.09|16641.09|16641.09|16641.09|16639.96|16639.96|0
1643617140000|2022-01-31 08:19:00|16637.24|16637.24|16636.6|16636.6|16637.24|16637.24|16636.6|16636.6|0
1643617150000|2022-01-31 08:19:10|16637.35|16637.35|16639.92|16639.92|16639.92|16639.92|16637.35|16637.35|0
1643617180000|2022-01-31 08:19:40|16636.82|16636.82|16636.82|16636.82|16636.82|16636.82|16636.82|16636.82|0
1643617190000|2022-01-31 08:19:50|16638.75|16638.75|16639.39|16639.39|16639.39|16639.39|16638.75|16638.75|0
1643617200000|2022-01-31 08:20:00|16642.48|16642.48|16640.26|16640.26|16642.48|16642.48|16640.26|16640.26|0
1643617210000|2022-01-31 08:20:10|16636.41|16636.41|16630.21|16630.21|16636.41|16636.41|16630.21|16630.21|0
1643617220000|2022-01-31 08:20:20|16633.31|16633.31|16639.5|16639.5|16639.5|16639.5|16633.31|16633.31|0
1643617240000|2022-01-31 08:20:40|16641.43|16641.43|16642.71|16642.71|16642.71|16642.71|16641.43|16641.43|0
1643617250000|2022-01-31 08:20:50|16645.28|16645.28|16645.28|16645.28|16645.28|16645.28|16645.28|16645.28|0
1643617260000|2022-01-31 08:21:00|16651.47|16651.47|16655.81|16655.81|16655.81|16655.81|16651.47|16651.47|0
1643617270000|2022-01-31 08:21:10|16656.45|16656.45|16653.35|16653.35|16656.45|16656.45|16653.35|16653.35|0
1643617280000|2022-01-31 08:21:20|16655.61|16655.61|16657.81|16657.81|16657.81|16657.81|16655.61|16655.61|0
1643617300000|2022-01-31 08:21:40|16660.9|16660.9|16664|16664|16664|16664|16660.9|16660.9|0
1643617330000|2022-01-31 08:22:10|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|0
1643617340000|2022-01-31 08:22:20|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|0
1643617350000|2022-01-31 08:22:30|16665.28|16665.28|16665.28|16665.28|16665.28|16665.28|16665.28|16665.28|0
1643617370000|2022-01-31 08:22:50|16662.19|16662.19|16662.19|16662.19|16662.19|16662.19|16662.19|16662.19|0
1643617390000|2022-01-31 08:23:10|16665.4|16665.4|16666.49|16666.49|16666.49|16666.49|16665.4|16665.4|0
1643617410000|2022-01-31 08:23:30|16667.59|16667.59|16666.49|16666.49|16667.59|16667.59|16666.49|16666.49|0
1643617420000|2022-01-31 08:23:40|16665.4|16665.4|16674.68|16674.68|16674.68|16674.68|16665.4|16665.4|0
1643617430000|2022-01-31 08:23:50|16680.46|16680.46|16681.97|16681.97|16681.97|16681.97|16680.46|16680.46|0
1643617440000|2022-01-31 08:24:00|16681.59|16681.59|16684.33|16684.33|16684.33|16684.33|16681.59|16681.59|0
1643617450000|2022-01-31 08:24:10|16680.48|16680.48|16677.91|16677.91|16680.48|16680.48|16677.91|16677.91|0
1643617460000|2022-01-31 08:24:20|16674.82|16674.82|16670.08|16670.08|16674.82|16674.82|16670.08|16670.08|0
1643617480000|2022-01-31 08:24:40|16676.27|16676.27|16676.27|16676.27|16676.27|16676.27|16676.27|16676.27|0
1643617510000|2022-01-31 08:25:10|16673.17|16673.17|16673.17|16673.17|16673.17|16673.17|16673.17|16673.17|0
1643617530000|2022-01-31 08:25:30|16679.37|16679.37|16679.37|16679.37|16679.37|16679.37|16679.37|16679.37|0
1643617540000|2022-01-31 08:25:40|16678.24|16678.24|16674.39|16674.39|16678.24|16678.24|16674.39|16674.39|0
1643617550000|2022-01-31 08:25:50|16671.29|16671.29|16672.39|16672.39|16672.39|16672.39|16671.29|16671.29|0
1643617580000|2022-01-31 08:26:20|16669.29|16669.29|16669.29|16669.29|16669.29|16669.29|16669.29|16669.29|0
1643617590000|2022-01-31 08:26:30|16679.22|16679.22|16678.58|16678.58|16679.22|16679.22|16678.58|16678.58|0
1643617600000|2022-01-31 08:26:40|16681.68|16681.68|16681.4|16681.4|16683.32|16683.32|16681.4|16681.4|0
1643617610000|2022-01-31 08:26:50|16678.83|16678.83|16676.38|16676.38|16679.47|16679.47|16676.38|16676.38|0
1643617630000|2022-01-31 08:27:10|16675.09|16675.09|16675.09|16675.09|16675.09|16675.09|16675.09|16675.09|0
1643617650000|2022-01-31 08:27:30|16677.02|16677.02|16677.02|16677.02|16677.02|16677.02|16677.02|16677.02|0
1643617660000|2022-01-31 08:27:40|16683.21|16683.21|16677.02|16677.02|16683.21|16683.21|16677.02|16677.02|0
1643617670000|2022-01-31 08:27:50|16678.3|16678.3|16694.39|16694.39|16694.39|16694.39|16678.3|16678.3|0
1643617680000|2022-01-31 08:28:00|16693.75|16693.75|16693.75|16693.75|16693.75|16693.75|16693.75|16693.75|0
1643617690000|2022-01-31 08:28:10|16691.82|16691.82|16688.13|16688.13|16693.1|16693.1|16688.13|16688.13|0
1643617700000|2022-01-31 08:28:20|16681.93|16681.93|16672.64|16672.64|16681.93|16681.93|16672.64|16672.64|0
1643617710000|2022-01-31 08:28:30|16678.84|16678.84|16678.84|16678.84|16678.84|16678.84|16678.84|16678.84|0
1643617720000|2022-01-31 08:28:40|16681.4|16681.4|16678.31|16678.31|16681.4|16681.4|16678.31|16678.31|0
1643617740000|2022-01-31 08:29:00|16680.23|16680.23|16682.8|16682.8|16682.8|16682.8|16680.23|16680.23|0
1643617750000|2022-01-31 08:29:10|16686.01|16686.01|16694.31|16694.31|16694.31|16694.31|16686.01|16686.01|0
1643617760000|2022-01-31 08:29:20|16692.39|16692.39|16691.1|16691.1|16692.39|16692.39|16691.1|16691.1|0
1643617770000|2022-01-31 08:29:30|16694.95|16694.95|16691.86|16691.86|16694.95|16694.95|16691.86|16691.86|0
1643617790000|2022-01-31 08:29:50|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|16691.31|0
1643617810000|2022-01-31 08:30:10|16690.02|16690.02|16688.1|16688.1|16690.02|16690.02|16688.1|16688.1|0
1643617820000|2022-01-31 08:30:20|16687.46|16687.46|16687.46|16687.46|16687.46|16687.46|16687.46|16687.46|0
1643617840000|2022-01-31 08:30:40|16684.36|16684.36|16684.36|16684.36|16684.36|16684.36|16684.36|16684.36|0
1643617850000|2022-01-31 08:30:50|16681.26|16681.26|16682.39|16682.39|16682.39|16682.39|16681.26|16681.26|0
1643617860000|2022-01-31 08:31:00|16680.89|16680.89|16680.89|16680.89|16680.89|16680.89|16680.89|16680.89|0
1643617870000|2022-01-31 08:31:10|16677.79|16677.79|16683.98|16683.98|16683.98|16683.98|16677.79|16677.79|0
1643617880000|2022-01-31 08:31:20|16682.7|16682.7|16682.06|16682.06|16682.7|16682.7|16682.06|16682.06|0
1643617890000|2022-01-31 08:31:30|16681.68|16681.68|16675.49|16675.49|16681.68|16681.68|16675.49|16675.49|0
1643617900000|2022-01-31 08:31:40|16678.59|16678.59|16678.59|16678.59|16678.59|16678.59|16678.59|16678.59|0
1643617910000|2022-01-31 08:31:50|16675.49|16675.49|16678.59|16678.59|16678.59|16678.59|16675.49|16675.49|0
1643617920000|2022-01-31 08:32:00|16676.66|16676.66|16672.43|16672.43|16676.66|16676.66|16672.17|16672.17|0
1643617930000|2022-01-31 08:32:10|16671.33|16671.33|16671.33|16671.33|16671.33|16671.33|16671.33|16671.33|0
1643617940000|2022-01-31 08:32:20|16670.69|16670.69|16667.59|16667.59|16670.69|16670.69|16667.59|16667.59|0
1643617950000|2022-01-31 08:32:30|16664.5|16664.5|16664.5|16664.5|16664.5|16664.5|16664.5|16664.5|0
1643617960000|2022-01-31 08:32:40|16655.21|16655.21|16657.77|16657.77|16657.77|16657.77|16655.21|16655.21|0
1643617970000|2022-01-31 08:32:50|16657.13|16657.13|16657.13|16657.13|16657.13|16657.13|16657.13|16657.13|0
1643617980000|2022-01-31 08:33:00|16659.7|16659.7|16659.7|16659.7|16659.7|16659.7|16659.7|16659.7|0
1643617990000|2022-01-31 08:33:10|16660.98|16660.98|16669.1|16669.1|16669.1|16669.1|16660.98|16660.98|0
1643618000000|2022-01-31 08:33:20|16672.2|16672.2|16667.82|16667.82|16672.2|16672.2|16667.82|16667.82|0
1643618040000|2022-01-31 08:34:00|16666.53|16666.53|16665.89|16665.89|16666.53|16666.53|16665.25|16665.25|0
1643618050000|2022-01-31 08:34:10|16667.82|16667.82|16677.69|16677.69|16677.69|16677.69|16667.82|16667.82|0
1643618060000|2022-01-31 08:34:20|16678.34|16678.34|16678.34|16678.34|16678.34|16678.34|16678.34|16678.34|0
1643618070000|2022-01-31 08:34:30|16679.62|16679.62|16679.62|16679.62|16679.62|16679.62|16679.62|16679.62|0
1643618100000|2022-01-31 08:35:00|16678.34|16678.34|16687.63|16687.63|16687.63|16687.63|16678.34|16678.34|0
1643618110000|2022-01-31 08:35:10|16690.72|16690.72|16690.72|16690.72|16690.72|16690.72|16690.72|16690.72|0
1643618130000|2022-01-31 08:35:30|16692.65|16692.65|16692.65|16692.65|16692.65|16692.65|16692.65|16692.65|0
1643618140000|2022-01-31 08:35:40|16693.29|16693.29|16693.29|16693.29|16693.29|16693.29|16693.29|16693.29|0
1643618160000|2022-01-31 08:36:00|16690.72|16690.72|16684.53|16684.53|16690.72|16690.72|16684.53|16684.53|0
1643618190000|2022-01-31 08:36:30|16687.63|16687.63|16687.63|16687.63|16687.63|16687.63|16687.63|16687.63|0
1643618200000|2022-01-31 08:36:40|16686.34|16686.34|16685.06|16685.06|16686.34|16686.34|16685.06|16685.06|0
1643618230000|2022-01-31 08:37:10|16678.11|16678.11|16679.33|16679.33|16679.33|16679.33|16676.23|16676.23|0
1643618250000|2022-01-31 08:37:30|16682.42|16682.42|16682.42|16682.42|16682.42|16682.42|16682.42|16682.42|0
1643618270000|2022-01-31 08:37:50|16685.52|16685.52|16685.52|16685.52|16685.52|16685.52|16685.52|16685.52|0
1643618280000|2022-01-31 08:38:00|16679.33|16679.33|16676.23|16676.23|16679.33|16679.33|16676.23|16676.23|0
1643618290000|2022-01-31 08:38:10|16670.04|16670.04|16686.8|16686.8|16686.8|16686.8|16670.04|16670.04|0
1643618320000|2022-01-31 08:38:40|16688.31|16688.31|16688.69|16688.69|16688.69|16688.69|16688.31|16688.31|0
1643618330000|2022-01-31 08:38:50|16685.59|16685.59|16684.42|16684.42|16685.59|16685.59|16683.66|16683.66|0
1643618350000|2022-01-31 08:39:10|16681.85|16681.85|16682.49|16682.49|16682.49|16682.49|16681.85|16681.85|0
1643618360000|2022-01-31 08:39:20|16680.57|16680.57|16680.57|16680.57|16680.57|16680.57|16680.57|16680.57|0
1643618370000|2022-01-31 08:39:30|16683.66|16683.66|16683.66|16683.66|16683.66|16683.66|16683.66|16683.66|0
1643618410000|2022-01-31 08:40:10|16682.38|16682.38|16682.38|16682.38|16682.38|16682.38|16682.38|16682.38|0
1643618420000|2022-01-31 08:40:20|16680.45|16680.45|16680.45|16680.45|16680.45|16680.45|16680.45|16680.45|0
1643618430000|2022-01-31 08:40:30|16677.36|16677.36|16677.36|16677.36|16677.36|16677.36|16677.36|16677.36|0
1643618440000|2022-01-31 08:40:40|16676.23|16676.23|16676.23|16676.23|16676.23|16676.23|16676.23|16676.23|0
1643618450000|2022-01-31 08:40:50|16674.3|16674.3|16674.3|16674.3|16674.3|16674.3|16674.3|16674.3|0
1643618470000|2022-01-31 08:41:10|16675.59|16675.59|16679.06|16679.06|16679.06|16679.06|16675.59|16675.59|0
1643618490000|2022-01-31 08:41:30|16680.99|16680.99|16680.99|16680.99|16680.99|16680.99|16680.99|16680.99|0
1643618500000|2022-01-31 08:41:40|16683.55|16683.55|16686.65|16686.65|16686.65|16686.65|16683.55|16683.55|0
1643618520000|2022-01-31 08:42:00|16689.75|16689.75|16690.87|16690.87|16690.87|16690.87|16689.75|16689.75|0
1643618530000|2022-01-31 08:42:10|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|0
1643618550000|2022-01-31 08:42:30|16690.34|16690.34|16702.73|16702.73|16702.73|16702.73|16690.34|16690.34|0
1643618570000|2022-01-31 08:42:50|16699.63|16699.63|16699.63|16699.63|16699.63|16699.63|16699.63|16699.63|0
1643618590000|2022-01-31 08:43:10|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|0
1643618600000|2022-01-31 08:43:20|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|0
1643618670000|2022-01-31 08:44:30|16710.01|16710.01|16714.39|16714.39|16714.39|16714.39|16710.01|16710.01|0
1643618690000|2022-01-31 08:44:50|16717.6|16717.6|16716.96|16716.96|16717.6|16717.6|16716.96|16716.96|0
1643618700000|2022-01-31 08:45:00|16720.05|16720.05|16723.15|16723.15|16726.25|16726.25|16720.05|16720.05|0
1643618730000|2022-01-31 08:45:30|16726.25|16726.25|16726.25|16726.25|16726.25|16726.25|16726.25|16726.25|0
1643618750000|2022-01-31 08:45:50|16725.61|16725.61|16723.42|16723.42|16725.61|16725.61|16722.13|16722.13|0
1643618760000|2022-01-31 08:46:00|16729.61|16729.61|16729.61|16729.61|16729.61|16729.61|16729.61|16729.61|0
1643618770000|2022-01-31 08:46:10|16730.89|16730.89|16731.44|16731.44|16731.44|16731.44|16730.89|16730.89|0
1643618780000|2022-01-31 08:46:20|16728.87|16728.87|16722.68|16722.68|16728.87|16728.87|16722.68|16722.68|0
1643618800000|2022-01-31 08:46:40|16722.04|16722.04|16721.29|16721.29|16722.04|16722.04|16721.29|16721.29|0
1643618810000|2022-01-31 08:46:50|16724.38|16724.38|16724.38|16724.38|16724.38|16724.38|16724.38|16724.38|0
1643618820000|2022-01-31 08:47:00|16727.48|16727.48|16727.48|16727.48|16727.48|16727.48|16727.48|16727.48|0
1643618870000|2022-01-31 08:47:50|16724.38|16724.38|16721.29|16721.29|16724.38|16724.38|16721.29|16721.29|0
1643618890000|2022-01-31 08:48:10|16720.64|16720.64|16720.64|16720.64|16720.64|16720.64|16720.64|16720.64|0
1643618900000|2022-01-31 08:48:20|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|0
1643618910000|2022-01-31 08:48:30|16724.29|16724.29|16722.29|16722.29|16724.29|16724.29|16721.19|16721.19|0
1643618920000|2022-01-31 08:48:40|16724.86|16724.86|16727.95|16727.95|16727.95|16727.95|16724.86|16724.86|0
1643618930000|2022-01-31 08:48:50|16729.88|16729.88|16733.09|16733.09|16733.09|16733.09|16729.88|16729.88|0
1643618940000|2022-01-31 08:49:00|16735.35|16735.35|16736.47|16736.47|16736.47|16736.47|16735.35|16735.35|0
1643618950000|2022-01-31 08:49:10|16738.4|16738.4|16744.59|16744.59|16744.59|16744.59|16738.4|16738.4|0
1643618960000|2022-01-31 08:49:20|16741.5|16741.5|16738.4|16738.4|16741.5|16741.5|16738.4|16738.4|0
1643618970000|2022-01-31 08:49:30|16739.68|16739.68|16739.68|16739.68|16739.68|16739.68|16739.68|16739.68|0
1643618980000|2022-01-31 08:49:40|16740.97|16740.97|16743.42|16743.42|16748.44|16748.44|16740.97|16740.97|0
1643618990000|2022-01-31 08:49:50|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|0
1643619020000|2022-01-31 08:50:20|16743.53|16743.53|16742.89|16742.89|16743.53|16743.53|16741.61|16741.61|0
1643619030000|2022-01-31 08:50:30|16742.25|16742.25|16742.89|16742.89|16744.17|16744.17|16742.25|16742.25|0
1643619070000|2022-01-31 08:51:10|16741.61|16741.61|16741.61|16741.61|16741.61|16741.61|16741.61|16741.61|0
1643619100000|2022-01-31 08:51:40|16744.7|16744.7|16744.7|16744.7|16744.7|16744.7|16744.7|16744.7|0
1643619140000|2022-01-31 08:52:20|16743.61|16743.61|16743.61|16743.61|16743.61|16743.61|16743.61|16743.61|0
1643619190000|2022-01-31 08:53:10|16745.53|16745.53|16749.27|16749.27|16749.27|16749.27|16745.53|16745.53|0
1643619200000|2022-01-31 08:53:20|16750.37|16750.37|16752.84|16752.84|16752.84|16752.84|16750.37|16750.37|0
1643619210000|2022-01-31 08:53:30|16754.12|16754.12|16754.12|16754.12|16754.12|16754.12|16754.12|16754.12|0
1643619220000|2022-01-31 08:53:40|16751.03|16751.03|16748.46|16748.46|16751.03|16751.03|16748.46|16748.46|0
1643619230000|2022-01-31 08:53:50|16745.36|16745.36|16745.36|16745.36|16745.36|16745.36|16745.36|16745.36|0
1643619250000|2022-01-31 08:54:10|16744.08|16744.08|16744.08|16744.08|16744.08|16744.08|16744.08|16744.08|0
1643619300000|2022-01-31 08:55:00|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|0
1643619340000|2022-01-31 08:55:40|16748.39|16748.39|16748.39|16748.39|16748.39|16748.39|16748.39|16748.39|0
1643619370000|2022-01-31 08:56:10|16749.68|16749.68|16749.68|16749.68|16749.68|16749.68|16749.68|16749.68|0
1643619380000|2022-01-31 08:56:20|16743.48|16743.48|16743.48|16743.48|16743.48|16743.48|16743.48|16743.48|0
1643619410000|2022-01-31 08:56:50|16740.39|16740.39|16740.39|16740.39|16740.39|16740.39|16740.39|16740.39|0
1643619420000|2022-01-31 08:57:00|16737.18|16737.18|16733.44|16733.44|16737.18|16737.18|16733.44|16733.44|0
1643619440000|2022-01-31 08:57:20|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|0
1643619460000|2022-01-31 08:57:40|16736.27|16736.27|16735.1|16735.1|16737.02|16737.02|16735.1|16735.1|0
1643619470000|2022-01-31 08:57:50|16772.18|16772.18|16770.9|16770.9|16772.18|16772.18|16770.9|16770.9|0
1643619480000|2022-01-31 08:58:00|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|0
1643619500000|2022-01-31 08:58:20|16767.71|16767.71|16768.84|16768.84|16768.84|16768.84|16767.71|16767.71|0
1643619520000|2022-01-31 08:58:40|16765.74|16765.74|16765.74|16765.74|16765.74|16765.74|16765.74|16765.74|0
1643619540000|2022-01-31 08:59:00|16762.64|16762.64|16761.36|16761.36|16762.64|16762.64|16760.72|16760.72|0
1643619550000|2022-01-31 08:59:10|16760.23|16760.23|16760.61|16760.61|16760.61|16760.61|16760.23|16760.23|0
1643619560000|2022-01-31 08:59:20|16760.12|16760.12|16760.12|16760.12|16760.12|16760.12|16760.12|16760.12|0
1643619570000|2022-01-31 08:59:30|16758.84|16758.84|16760.12|16760.12|16762.69|16762.69|16758.84|16758.84|0
1643619580000|2022-01-31 08:59:40|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|0
1643619590000|2022-01-31 08:59:50|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|0
1643619600000|2022-01-31 09:00:00|16763.66|16763.66|16759.81|16759.81|16763.66|16763.66|16759.81|16759.81|0
1643619610000|2022-01-31 09:00:10|16759.26|16759.26|16759.26|16759.26|16759.26|16759.26|16753.07|16753.07|0
1643619620000|2022-01-31 09:00:20|16759.81|16759.81|16759.81|16759.81|16759.81|16759.81|16759.81|16759.81|0
1643619630000|2022-01-31 09:00:30|16753.62|16753.62|16753.24|16753.24|16753.62|16753.62|16753.24|16753.24|0
1643619650000|2022-01-31 09:00:50|16756.34|16756.34|16756.34|16756.34|16756.34|16756.34|16756.34|16756.34|0
1643619670000|2022-01-31 09:01:10|16753.24|16753.24|16755.13|16755.13|16755.13|16755.13|16753.24|16753.24|0
1643619680000|2022-01-31 09:01:20|16761.32|16761.32|16761.96|16761.96|16761.96|16761.96|16761.32|16761.32|0
1643619700000|2022-01-31 09:01:40|16765.7|16765.7|16768.8|16768.8|16768.8|16768.8|16765.7|16765.7|0
1643619720000|2022-01-31 09:02:00|16768.15|16768.15|16768.15|16768.15|16768.15|16768.15|16768.15|16768.15|0
1643619740000|2022-01-31 09:02:20|16774.35|16774.35|16774.35|16774.35|16774.35|16774.35|16774.35|16774.35|0
1643619770000|2022-01-31 09:02:50|16771.89|16771.89|16773.02|16773.02|16774.15|16774.15|16765.7|16765.7|0
1643619790000|2022-01-31 09:03:10|16771.14|16771.14|16771.14|16771.14|16771.14|16771.14|16771.14|16771.14|0
1643619800000|2022-01-31 09:03:20|16774.24|16774.24|16775.74|16775.74|16775.74|16775.74|16774.24|16774.24|0
1643619820000|2022-01-31 09:03:40|16774.1|16774.1|16770.29|16770.29|16774.1|16774.1|16770.29|16770.29|0
1643619830000|2022-01-31 09:03:50|16773.39|16773.39|16773.39|16773.39|16773.39|16773.39|16773.39|16773.39|0
1643619840000|2022-01-31 09:04:00|16770.29|16770.29|16773.39|16773.39|16773.39|16773.39|16770.29|16770.29|0
1643619870000|2022-01-31 09:04:30|16770.29|16770.29|16773.39|16773.39|16773.39|16773.39|16770.29|16770.29|0
1643619880000|2022-01-31 09:04:40|16770.29|16770.29|16768.36|16768.36|16776.48|16776.48|16768.36|16768.36|0
1643619890000|2022-01-31 09:04:50|16767.27|16767.27|16767.27|16767.27|16767.27|16767.27|16767.27|16767.27|0
1643619900000|2022-01-31 09:05:00|16773.46|16773.46|16774.56|16774.56|16774.56|16774.56|16767.27|16767.27|0
1643619910000|2022-01-31 09:05:10|16768.36|16768.36|16768.36|16768.36|16768.36|16768.36|16768.36|16768.36|0
1643619920000|2022-01-31 09:05:20|16767.61|16767.61|16767.23|16767.23|16767.61|16767.61|16767.23|16767.23|0
1643619930000|2022-01-31 09:05:30|16766.26|16766.26|16762.61|16762.61|16766.26|16766.26|16760.69|16760.69|0
1643619950000|2022-01-31 09:05:50|16765.71|16765.71|16759.52|16759.52|16765.71|16765.71|16759.52|16759.52|0
1643620040000|2022-01-31 09:07:20|16762.61|16762.61|16762.61|16762.61|16765.71|16765.71|16762.61|16762.61|0
1643620060000|2022-01-31 09:07:40|16759.52|16759.52|16757.59|16757.59|16759.52|16759.52|16757.59|16757.59|0
1643620080000|2022-01-31 09:08:00|16760.69|16760.69|16760.05|16760.05|16760.69|16760.69|16760.05|16760.05|0
1643620100000|2022-01-31 09:08:20|16761.51|16761.51|16764.08|16764.08|16764.08|16764.08|16761.51|16761.51|0
1643620110000|2022-01-31 09:08:30|16766|16766|16766|16766|16766|16766|16766|16766|0
1643620120000|2022-01-31 09:08:40|16761.51|16761.51|16760.23|16760.23|16761.51|16761.51|16760.23|16760.23|0
1643620140000|2022-01-31 09:09:00|16757.13|16757.13|16754.83|16754.83|16762.26|16762.26|16744.9|16744.9|0
1643620150000|2022-01-31 09:09:10|16754.28|16754.28|16754.28|16754.28|16754.28|16754.28|16754.28|16754.28|0
1643620170000|2022-01-31 09:09:30|16756.54|16756.54|16756.54|16756.54|16756.54|16756.54|16756.54|16756.54|0
1643620180000|2022-01-31 09:09:40|16750.34|16750.34|16750.34|16750.34|16750.34|16750.34|16750.34|16750.34|0
1643620190000|2022-01-31 09:09:50|16753.44|16753.44|16750.34|16750.34|16753.44|16753.44|16750.34|16750.34|0
1643620200000|2022-01-31 09:10:00|16748.42|16748.42|16748.42|16748.42|16748.42|16748.42|16748.42|16748.42|0
1643620210000|2022-01-31 09:10:10|16748.04|16748.04|16744.3|16744.3|16748.04|16748.04|16744.3|16744.3|0
1643620220000|2022-01-31 09:10:20|16743.17|16743.17|16743.17|16743.17|16743.17|16743.17|16743.17|16743.17|0
1643620230000|2022-01-31 09:10:30|16752.46|16752.46|16728.86|16728.86|16752.46|16752.46|16728.86|16728.86|0
1643620240000|2022-01-31 09:10:40|16744.35|16744.35|16747.44|16747.44|16747.44|16747.44|16744.35|16744.35|0
1643620250000|2022-01-31 09:10:50|16744.35|16744.35|16744.35|16744.35|16744.35|16744.35|16744.35|16744.35|0
1643620270000|2022-01-31 09:11:10|16750.54|16750.54|16743.22|16743.22|16750.54|16750.54|16743.22|16743.22|0
1643620300000|2022-01-31 09:11:40|16741.29|16741.29|16740.65|16740.65|16741.29|16741.29|16740.65|16740.65|0
1643620330000|2022-01-31 09:12:10|16743.75|16743.75|16743.75|16743.75|16743.75|16743.75|16743.75|16743.75|0
1643620350000|2022-01-31 09:12:30|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|0
1643620360000|2022-01-31 09:12:40|16743.11|16743.11|16743.11|16743.11|16743.11|16743.11|16743.11|16743.11|0
1643620380000|2022-01-31 09:13:00|16759.19|16759.19|16775.28|16775.28|16775.28|16775.28|16759.19|16759.19|0
1643620390000|2022-01-31 09:13:10|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|0
1643620420000|2022-01-31 09:13:40|16773.69|16773.69|16772.4|16772.4|16773.69|16773.69|16772.4|16772.4|0
1643620430000|2022-01-31 09:13:50|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|0
1643620440000|2022-01-31 09:14:00|16771.38|16771.38|16771.38|16771.38|16771.38|16771.38|16771.38|16771.38|0
1643620450000|2022-01-31 09:14:10|16774.48|16774.48|16778.86|16778.86|16779.5|16779.5|16774.48|16774.48|0
1643620460000|2022-01-31 09:14:20|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|0
1643620480000|2022-01-31 09:14:40|16778.86|16778.86|16781.96|16781.96|16781.96|16781.96|16778.86|16778.86|0
1643620510000|2022-01-31 09:15:10|16785.05|16785.05|16791.36|16791.36|16791.36|16791.36|16785.05|16785.05|0
1643620540000|2022-01-31 09:15:40|16792.64|16792.64|16792.64|16792.64|16792.64|16792.64|16792.64|16792.64|0
1643620550000|2022-01-31 09:15:50|16786.45|16786.45|16786.45|16786.45|16786.45|16786.45|16786.45|16786.45|0
1643620600000|2022-01-31 09:16:40|16788.37|16788.37|16788.37|16788.37|16788.37|16788.37|16788.37|16788.37|0
1643620620000|2022-01-31 09:17:00|16789.66|16789.66|16789.66|16789.66|16789.66|16789.66|16789.66|16789.66|0
1643620630000|2022-01-31 09:17:10|16786.45|16786.45|16786.45|16786.45|16786.45|16786.45|16786.45|16786.45|0
1643620640000|2022-01-31 09:17:20|16784.52|16784.52|16783.88|16783.88|16784.52|16784.52|16783.88|16783.88|0
1643620660000|2022-01-31 09:17:40|16777.69|16777.69|16775.12|16775.12|16777.69|16777.69|16775.12|16775.12|0
1643620670000|2022-01-31 09:17:50|16774.75|16774.75|16774.75|16774.75|16774.75|16774.75|16774.75|16774.75|0
1643620680000|2022-01-31 09:18:00|16765.46|16765.46|16766.74|16766.74|16766.74|16766.74|16765.46|16765.46|0
1643620690000|2022-01-31 09:18:10|16766.19|16766.19|16769.29|16769.29|16769.29|16769.29|16766.19|16766.19|0
1643620730000|2022-01-31 09:18:50|16766.19|16766.19|16766.19|16766.19|16766.19|16766.19|16766.19|16766.19|0
1643620740000|2022-01-31 09:19:00|16763.09|16763.09|16761.14|16761.14|16763.09|16763.09|16761.14|16761.14|0
1643620770000|2022-01-31 09:19:30|16754.95|16754.95|16754.95|16754.95|16754.95|16754.95|16754.95|16754.95|0
1643620780000|2022-01-31 09:19:40|16761.14|16761.14|16761.14|16761.14|16761.14|16761.14|16761.14|16761.14|0
1643620790000|2022-01-31 09:19:50|16763.71|16763.71|16766.28|16766.28|16766.28|16766.28|16763.71|16763.71|0
1643620810000|2022-01-31 09:20:10|16768.84|16768.84|16771.94|16771.94|16771.94|16771.94|16768.84|16768.84|0
1643620830000|2022-01-31 09:20:30|16772.58|16772.58|16773.22|16773.22|16773.22|16773.22|16772.58|16772.58|0
1643620840000|2022-01-31 09:20:40|16776.43|16776.43|16773.33|16773.33|16776.43|16776.43|16773.33|16773.33|0
1643620850000|2022-01-31 09:20:50|16772.69|16772.69|16773.33|16773.33|16773.33|16773.33|16772.69|16772.69|0
1643620860000|2022-01-31 09:21:00|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|0
1643620870000|2022-01-31 09:21:10|16769.37|16769.37|16770.66|16770.66|16770.66|16770.66|16769.37|16769.37|0
1643620880000|2022-01-31 09:21:20|16771.94|16771.94|16771.94|16771.94|16771.94|16771.94|16771.94|16771.94|0
1643620890000|2022-01-31 09:21:30|16765.75|16765.75|16765.75|16765.75|16765.75|16765.75|16765.75|16765.75|0
1643620920000|2022-01-31 09:22:00|16762.65|16762.65|16759.55|16759.55|16762.65|16762.65|16759.55|16759.55|0
1643620930000|2022-01-31 09:22:10|16760.31|16760.31|16763.4|16763.4|16763.4|16763.4|16760.31|16760.31|0
1643620960000|2022-01-31 09:22:40|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|0
1643620980000|2022-01-31 09:23:00|16760.68|16760.68|16761.97|16761.97|16761.97|16761.97|16760.68|16760.68|0
1643620990000|2022-01-31 09:23:10|16765.06|16765.06|16765.06|16765.06|16765.06|16765.06|16765.06|16765.06|0
1643621000000|2022-01-31 09:23:20|16764.42|16764.42|16764.42|16764.42|16764.42|16764.42|16764.42|16764.42|0
1643621010000|2022-01-31 09:23:30|16762.5|16762.5|16761.52|16761.52|16762.5|16762.5|16761.52|16761.52|0
1643621020000|2022-01-31 09:23:40|16760.88|16760.88|16762.88|16762.88|16762.88|16762.88|16759.78|16759.78|0
1643621030000|2022-01-31 09:23:50|16763.52|16763.52|16762.77|16762.77|16763.52|16763.52|16762.77|16762.77|0
1643621040000|2022-01-31 09:24:00|16759.67|16759.67|16759.67|16759.67|16759.67|16759.67|16759.67|16759.67|0
1643621050000|2022-01-31 09:24:10|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|0
1643621070000|2022-01-31 09:24:30|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|0
1643621100000|2022-01-31 09:25:00|16755.3|16755.3|16749.11|16749.11|16755.3|16755.3|16749.11|16749.11|0
1643621110000|2022-01-31 09:25:10|16748.73|16748.73|16748.73|16748.73|16748.73|16748.73|16748.73|16748.73|0
1643621130000|2022-01-31 09:25:30|16749.38|16749.38|16749.38|16749.38|16749.38|16749.38|16749.38|16749.38|0
1643621200000|2022-01-31 09:26:40|16749.75|16749.75|16747.19|16747.19|16749.75|16749.75|16747.19|16747.19|0
1643621210000|2022-01-31 09:26:50|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|0
1643621220000|2022-01-31 09:27:00|16752.85|16752.85|16752.85|16752.85|16752.85|16752.85|16752.85|16752.85|0
1643621230000|2022-01-31 09:27:10|16749.75|16749.75|16745.26|16745.26|16749.75|16749.75|16745.26|16745.26|0
1643621240000|2022-01-31 09:27:20|16743.98|16743.98|16743.34|16743.34|16743.98|16743.98|16743.34|16743.34|0
1643621250000|2022-01-31 09:27:30|16744.31|16744.31|16747.41|16747.41|16747.41|16747.41|16744.31|16744.31|0
1643621260000|2022-01-31 09:27:40|16744.31|16744.31|16745.6|16745.6|16745.6|16745.6|16744.31|16744.31|0
1643621270000|2022-01-31 09:27:50|16751.79|16751.79|16751.79|16751.79|16751.79|16751.79|16748.69|16748.69|0
1643621280000|2022-01-31 09:28:00|16751.3|16751.3|16750.55|16750.55|16751.3|16751.3|16750.55|16750.55|0
1643621290000|2022-01-31 09:28:10|16748.62|16748.62|16746.7|16746.7|16748.62|16748.62|16746.7|16746.7|0
1643621300000|2022-01-31 09:28:20|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|0
1643621310000|2022-01-31 09:28:30|16740.5|16740.5|16736.66|16736.66|16740.5|16740.5|16736.66|16736.66|0
1643621350000|2022-01-31 09:29:10|16733.56|16733.56|16738.16|16738.16|16738.16|16738.16|16733.56|16733.56|0
1643621360000|2022-01-31 09:29:20|16736.24|16736.24|16736.24|16736.24|16736.24|16736.24|16736.24|16736.24|0
1643621370000|2022-01-31 09:29:30|16735.59|16735.59|16735.59|16735.59|16735.59|16735.59|16735.59|16735.59|0
1643621380000|2022-01-31 09:29:40|16734.31|16734.31|16737.41|16737.41|16737.41|16737.41|16734.31|16734.31|0
1643621390000|2022-01-31 09:29:50|16740.5|16740.5|16739.86|16739.86|16740.5|16740.5|16739.86|16739.86|0
1643621400000|2022-01-31 09:30:00|16740.5|16740.5|16735.9|16735.9|16740.5|16740.5|16735.9|16735.9|0
1643621420000|2022-01-31 09:30:20|16732.81|16732.81|16732.81|16732.81|16732.81|16732.81|16732.81|16732.81|0
1643621440000|2022-01-31 09:30:40|16730.88|16730.88|16725.53|16725.53|16730.88|16730.88|16725.53|16725.53|0
1643621450000|2022-01-31 09:30:50|16723.6|16723.6|16722.43|16722.43|16725.53|16725.53|16722.43|16722.43|0
1643621460000|2022-01-31 09:31:00|16719.86|16719.86|16719.86|16719.86|16722.96|16722.96|16719.86|16719.86|0
1643621470000|2022-01-31 09:31:10|16716.77|16716.77|16722.96|16722.96|16722.96|16722.96|16716.77|16716.77|0
1643621480000|2022-01-31 09:31:20|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|0
1643621490000|2022-01-31 09:31:30|16721.79|16721.79|16721.79|16721.79|16721.79|16721.79|16721.79|16721.79|0
1643621500000|2022-01-31 09:31:40|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|0
1643621520000|2022-01-31 09:32:00|16720.69|16720.69|16717.59|16717.59|16720.69|16720.69|16717.59|16717.59|0
1643621530000|2022-01-31 09:32:10|16715.67|16715.67|16715.67|16715.67|16715.67|16715.67|16715.67|16715.67|0
1643621540000|2022-01-31 09:32:20|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|0
1643621550000|2022-01-31 09:32:30|16715.67|16715.67|16699.58|16699.58|16715.67|16715.67|16699.58|16699.58|0
1643621560000|2022-01-31 09:32:40|16705.78|16705.78|16702.68|16702.68|16705.78|16705.78|16702.68|16702.68|0
1643621570000|2022-01-31 09:32:50|16699.58|16699.58|16697.66|16697.66|16699.58|16699.58|16694.56|16694.56|0
1643621590000|2022-01-31 09:33:10|16696.68|16696.68|16696.68|16696.68|16696.68|16696.68|16695.22|16695.22|0
1643621620000|2022-01-31 09:33:40|16693.59|16693.59|16693.59|16693.59|16693.59|16693.59|16693.59|16693.59|0
1643621630000|2022-01-31 09:33:50|16692.3|16692.3|16692.3|16692.3|16692.3|16692.3|16692.3|16692.3|0
1643621640000|2022-01-31 09:34:00|16689.21|16689.21|16689.21|16689.21|16689.21|16689.21|16689.21|16689.21|0
1643621650000|2022-01-31 09:34:10|16695.4|16695.4|16689.21|16689.21|16695.4|16695.4|16689.21|16689.21|0
1643621670000|2022-01-31 09:34:30|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|0
1643621700000|2022-01-31 09:35:00|16695.89|16695.89|16695.89|16695.89|16695.89|16695.89|16695.89|16695.89|0
1643621710000|2022-01-31 09:35:10|16692.79|16692.79|16698.98|16698.98|16698.98|16698.98|16692.79|16692.79|0
1643621730000|2022-01-31 09:35:30|16702.08|16702.08|16702.08|16702.08|16702.08|16702.08|16702.08|16702.08|0
1643621770000|2022-01-31 09:36:10|16699.67|16699.67|16691.44|16691.44|16699.67|16699.67|16691.44|16691.44|0
1643621780000|2022-01-31 09:36:20|16688.34|16688.34|16688.34|16688.34|16688.34|16688.34|16688.34|16688.34|0
1643621790000|2022-01-31 09:36:30|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|0
1643621800000|2022-01-31 09:36:40|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|0
1643621810000|2022-01-31 09:36:50|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|0
1643621830000|2022-01-31 09:37:10|16695.93|16695.93|16703.14|16703.14|16704.43|16704.43|16695.93|16695.93|0
1643621880000|2022-01-31 09:38:00|16700.05|16700.05|16701.02|16701.02|16701.02|16701.02|16700.05|16700.05|0
1643621890000|2022-01-31 09:38:10|16699.1|16699.1|16699.1|16699.1|16699.1|16699.1|16699.1|16699.1|0
1643621900000|2022-01-31 09:38:20|16697.81|16697.81|16697.81|16697.81|16697.81|16697.81|16697.81|16697.81|0
1643621920000|2022-01-31 09:38:40|16697.17|16697.17|16695.25|16695.25|16697.17|16697.17|16695.25|16695.25|0
1643621930000|2022-01-31 09:38:50|16694.87|16694.87|16693.74|16693.74|16694.87|16694.87|16693.74|16693.74|0
1643621950000|2022-01-31 09:39:10|16691.86|16691.86|16684.91|16684.91|16691.86|16691.86|16684.91|16684.91|0
1643621960000|2022-01-31 09:39:20|16684.27|16684.27|16681.17|16681.17|16684.27|16684.27|16681.17|16681.17|0
1643621970000|2022-01-31 09:39:30|16679.89|16679.89|16682.99|16682.99|16682.99|16682.99|16679.89|16679.89|0
1643621980000|2022-01-31 09:39:40|16682.35|16682.35|16682.35|16682.35|16682.35|16682.35|16682.35|16682.35|0
1643621990000|2022-01-31 09:39:50|16684.27|16684.27|16687.37|16687.37|16687.37|16687.37|16684.27|16684.27|0
1643622000000|2022-01-31 09:40:00|16684.27|16684.27|16684.27|16684.27|16684.27|16684.27|16684.27|16684.27|0
1643622010000|2022-01-31 09:40:10|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|0
1643622020000|2022-01-31 09:40:20|16684.27|16684.27|16684.27|16684.27|16684.27|16684.27|16684.27|16684.27|0
1643622040000|2022-01-31 09:40:40|16674.98|16674.98|16674.98|16674.98|16674.98|16674.98|16674.98|16674.98|0
1643622060000|2022-01-31 09:41:00|16676.91|16676.91|16676.91|16676.91|16676.91|16676.91|16676.91|16676.91|0
1643622070000|2022-01-31 09:41:10|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|0
1643622080000|2022-01-31 09:41:20|16675.25|16675.25|16681.82|16681.82|16681.82|16681.82|16675.25|16675.25|0
1643622120000|2022-01-31 09:42:00|16678.72|16678.72|16676.79|16676.79|16678.72|16678.72|16676.79|16676.79|0
1643622170000|2022-01-31 09:42:50|16679.89|16679.89|16679.89|16679.89|16679.89|16679.89|16679.89|16679.89|0
1643622180000|2022-01-31 09:43:00|16676.79|16676.79|16672.41|16672.41|16676.79|16676.79|16672.41|16672.41|0
1643622200000|2022-01-31 09:43:20|16675.51|16675.51|16675.51|16675.51|16675.51|16675.51|16675.51|16675.51|0
1643622220000|2022-01-31 09:43:40|16672.41|16672.41|16672.41|16672.41|16672.41|16672.41|16672.41|16672.41|0
1643622230000|2022-01-31 09:43:50|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|0
1643622240000|2022-01-31 09:44:00|16673.51|16673.51|16673.33|16673.33|16674.61|16674.61|16673.33|16673.33|0
1643622250000|2022-01-31 09:44:10|16670.23|16670.23|16670.76|16670.76|16673.33|16673.33|16670.23|16670.23|0
1643622260000|2022-01-31 09:44:20|16667.66|16667.66|16667.66|16667.66|16667.66|16667.66|16667.66|16667.66|0
1643622270000|2022-01-31 09:44:30|16651.58|16651.58|16652.33|16652.33|16652.33|16652.33|16651.58|16651.58|0
1643622280000|2022-01-31 09:44:40|16650.38|16650.38|16650.38|16650.38|16650.38|16650.38|16650.38|16650.38|0
1643622290000|2022-01-31 09:44:50|16653.59|16653.59|16656.15|16656.15|16656.15|16656.15|16653.59|16653.59|0
1643622300000|2022-01-31 09:45:00|16656.79|16656.79|16656.79|16656.79|16656.79|16656.79|16656.79|16656.79|0
1643622310000|2022-01-31 09:45:10|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|0
1643622320000|2022-01-31 09:45:20|16656.79|16656.79|16659.05|16659.05|16659.05|16659.05|16656.79|16656.79|0
1643622330000|2022-01-31 09:45:30|16657.77|16657.77|16656.49|16656.49|16657.77|16657.77|16656.49|16656.49|0
1643622340000|2022-01-31 09:45:40|16653.39|16653.39|16653.39|16653.39|16653.39|16653.39|16653.39|16653.39|0
1643622350000|2022-01-31 09:45:50|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|0
1643622370000|2022-01-31 09:46:10|16661.62|16661.62|16661.62|16661.62|16661.62|16661.62|16661.62|16661.62|0
1643622380000|2022-01-31 09:46:20|16658.52|16658.52|16655.96|16655.96|16658.52|16658.52|16655.96|16655.96|0
1643622390000|2022-01-31 09:46:30|16652.86|16652.86|16647.84|16647.84|16652.86|16652.86|16647.84|16647.84|0
1643622400000|2022-01-31 09:46:40|16650.93|16650.93|16654.03|16654.03|16654.03|16654.03|16647.84|16647.84|0
1643622420000|2022-01-31 09:47:00|16650.93|16650.93|16650.93|16650.93|16650.93|16650.93|16650.93|16650.93|0
1643622430000|2022-01-31 09:47:10|16651.58|16651.58|16654.67|16654.67|16654.67|16654.67|16651.58|16651.58|0
1643622440000|2022-01-31 09:47:20|16655.77|16655.77|16656.52|16656.52|16656.52|16656.52|16655.77|16655.77|0
1643622460000|2022-01-31 09:47:40|16659.62|16659.62|16659.62|16659.62|16659.62|16659.62|16659.62|16659.62|0
1643622470000|2022-01-31 09:47:50|16662.91|16662.91|16662.91|16662.91|16662.91|16662.91|16662.91|16662.91|0
1643622480000|2022-01-31 09:48:00|16663.89|16663.89|16664.98|16664.98|16664.98|16664.98|16663.89|16663.89|0
1643622490000|2022-01-31 09:48:10|16668.08|16668.08|16668.08|16668.08|16668.08|16668.08|16668.08|16668.08|0
1643622510000|2022-01-31 09:48:30|16669.73|16669.73|16669.73|16669.73|16669.73|16669.73|16669.73|16669.73|0
1643622520000|2022-01-31 09:48:40|16668.63|16668.63|16668.63|16668.63|16668.63|16668.63|16668.63|16668.63|0
1643622550000|2022-01-31 09:49:10|16665.53|16665.53|16665.53|16665.53|16665.53|16665.53|16665.53|16665.53|0
1643622570000|2022-01-31 09:49:30|16668.63|16668.63|16666.08|16666.08|16668.63|16668.63|16665.53|16665.53|0
1643622600000|2022-01-31 09:50:00|16664.98|16664.98|16664.98|16664.98|16664.98|16664.98|16664.98|16664.98|0
1643622660000|2022-01-31 09:51:00|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|16658.79|16658.79|0
1643622670000|2022-01-31 09:51:10|16664.98|16664.98|16664.61|16664.61|16665.36|16665.36|16664.61|16664.61|0
1643622710000|2022-01-31 09:51:50|16667.7|16667.7|16670.34|16670.34|16670.34|16670.34|16667.7|16667.7|0
1643622720000|2022-01-31 09:52:00|16667.24|16667.24|16671.62|16671.62|16671.62|16671.62|16667.24|16667.24|0
1643622730000|2022-01-31 09:52:10|16668.52|16668.52|16668.52|16668.52|16668.52|16668.52|16668.52|16668.52|0
1643622740000|2022-01-31 09:52:20|16671.62|16671.62|16665.13|16665.13|16671.62|16671.62|16664.75|16664.75|0
1643622750000|2022-01-31 09:52:30|16662.03|16662.03|16660.1|16660.1|16662.03|16662.03|16660.1|16660.1|0
1643622770000|2022-01-31 09:52:50|16659.73|16659.73|16659.73|16659.73|16659.73|16659.73|16659.73|16659.73|0
1643622810000|2022-01-31 09:53:30|16662.82|16662.82|16662.82|16662.82|16662.82|16662.82|16662.82|16662.82|0
1643622820000|2022-01-31 09:53:40|16665.92|16665.92|16662.82|16662.82|16665.92|16665.92|16662.82|16662.82|0
1643622830000|2022-01-31 09:53:50|16662.34|16662.34|16662.34|16662.34|16662.34|16662.34|16662.34|16662.34|0
1643622840000|2022-01-31 09:54:00|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|0
1643622850000|2022-01-31 09:54:10|16662.34|16662.34|16662.34|16662.34|16662.34|16662.34|16662.34|16662.34|0
1643622880000|2022-01-31 09:54:40|16659.24|16659.24|16662.34|16662.34|16662.34|16662.34|16659.24|16659.24|0
1643622890000|2022-01-31 09:54:50|16656.03|16656.03|16656.03|16656.03|16656.03|16656.03|16656.03|16656.03|0
1643622900000|2022-01-31 09:55:00|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|0
1643622910000|2022-01-31 09:55:10|16651.01|16651.01|16651.65|16651.65|16651.65|16651.65|16651.01|16651.01|0
1643622920000|2022-01-31 09:55:20|16648.55|16648.55|16651.05|16651.05|16651.05|16651.05|16647.58|16647.58|0
1643622950000|2022-01-31 09:55:50|16647.95|16647.95|16651.05|16651.05|16651.05|16651.05|16647.95|16647.95|0
1643622960000|2022-01-31 09:56:00|16654.15|16654.15|16654.9|16654.9|16654.9|16654.9|16654.15|16654.15|0
1643622970000|2022-01-31 09:56:10|16655.65|16655.65|16655.65|16655.65|16655.65|16655.65|16655.65|16655.65|0
1643622980000|2022-01-31 09:56:20|16654.37|16654.37|16654.37|16654.37|16654.37|16654.37|16654.37|16654.37|0
1643623000000|2022-01-31 09:56:40|16655.65|16655.65|16655.65|16655.65|16655.65|16655.65|16655.65|16655.65|0
1643623040000|2022-01-31 09:57:20|16652.56|16652.56|16652.56|16652.56|16652.56|16652.56|16652.56|16652.56|0
1643623060000|2022-01-31 09:57:40|16649.46|16649.46|16649.46|16649.46|16649.46|16649.46|16649.46|16649.46|0
1643623070000|2022-01-31 09:57:50|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|0
1643623080000|2022-01-31 09:58:00|16644.86|16644.86|16644.86|16644.86|16644.86|16644.86|16644.86|16644.86|0
1643623090000|2022-01-31 09:58:10|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|0
1643623100000|2022-01-31 09:58:20|16648.6|16648.6|16643.69|16643.69|16649.88|16649.88|16643.69|16643.69|0
1643623130000|2022-01-31 09:58:50|16642.4|16642.4|16642.4|16642.4|16642.4|16642.4|16642.4|16642.4|0
1643623140000|2022-01-31 09:59:00|16641.12|16641.12|16644.22|16644.22|16644.22|16644.22|16641.12|16641.12|0
1643623200000|2022-01-31 10:00:00|16641.12|16641.12|16638.02|16638.02|16641.12|16641.12|16638.02|16638.02|0
1643623220000|2022-01-31 10:00:20|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|0
1643623250000|2022-01-31 10:00:50|16633|16633|16636.1|16636.1|16636.1|16636.1|16633|16633|0
1643623260000|2022-01-31 10:01:00|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16634.81|16634.81|0
1643623270000|2022-01-31 10:01:10|16638.55|16638.55|16639.68|16639.68|16639.68|16639.68|16638.55|16638.55|0
1643623300000|2022-01-31 10:01:40|16640.43|16640.43|16640.43|16640.43|16640.43|16640.43|16640.43|16640.43|0
1643623320000|2022-01-31 10:02:00|16637.34|16637.34|16640.43|16640.43|16640.43|16640.43|16637.34|16637.34|0
1643623340000|2022-01-31 10:02:20|16639.79|16639.79|16639.42|16639.42|16639.79|16639.79|16639.04|16639.04|0
1643623360000|2022-01-31 10:02:40|16630.13|16630.13|16630.13|16630.13|16630.13|16630.13|16630.13|16630.13|0
1643623370000|2022-01-31 10:02:50|16631.41|16631.41|16631.41|16631.41|16631.41|16631.41|16631.41|16631.41|0
1643623380000|2022-01-31 10:03:00|16633.98|16633.98|16633.98|16633.98|16633.98|16633.98|16633.98|16633.98|0
1643623390000|2022-01-31 10:03:10|16637.07|16637.07|16637.07|16637.07|16637.07|16637.07|16637.07|16637.07|0
1643623400000|2022-01-31 10:03:20|16640.17|16640.17|16640.17|16640.17|16640.17|16640.17|16640.17|16640.17|0
1643623410000|2022-01-31 10:03:30|16640.55|16640.55|16637.94|16637.94|16641.03|16641.03|16637.94|16637.94|0
1643623430000|2022-01-31 10:03:50|16634.84|16634.84|16637.94|16637.94|16637.94|16637.94|16634.84|16634.84|0
1643623440000|2022-01-31 10:04:00|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|0
1643623450000|2022-01-31 10:04:10|16631.74|16631.74|16631.74|16631.74|16631.74|16631.74|16631.74|16631.74|0
1643623480000|2022-01-31 10:04:40|16630.99|16630.99|16630.99|16630.99|16631.37|16631.37|16630.99|16630.99|0
1643623490000|2022-01-31 10:04:50|16634.09|16634.09|16634.09|16634.09|16634.46|16634.46|16634.09|16634.09|0
1643623520000|2022-01-31 10:05:20|16633.34|16633.34|16629.75|16629.75|16633.34|16633.34|16629.75|16629.75|0
1643623560000|2022-01-31 10:06:00|16629.11|16629.11|16631.68|16631.68|16631.68|16631.68|16629.11|16629.11|0
1643623610000|2022-01-31 10:06:50|16634.77|16634.77|16634.77|16634.77|16634.77|16634.77|16634.77|16634.77|0
1643623650000|2022-01-31 10:07:30|16640.28|16640.28|16641.94|16641.94|16641.94|16641.94|16640.28|16640.28|0
1643623660000|2022-01-31 10:07:40|16641.19|16641.19|16644.29|16644.29|16644.29|16644.29|16641.19|16641.19|0
1643623670000|2022-01-31 10:07:50|16644.84|16644.84|16645.48|16645.48|16645.48|16645.48|16644.84|16644.84|0
1643623680000|2022-01-31 10:08:00|16646.03|16646.03|16646.03|16646.03|16646.03|16646.03|16646.03|16646.03|0
1643623690000|2022-01-31 10:08:10|16642.93|16642.93|16642.93|16642.93|16642.93|16642.93|16642.93|16642.93|0
1643623700000|2022-01-31 10:08:20|16643.48|16643.48|16644.03|16644.03|16644.03|16644.03|16643.48|16643.48|0
1643623720000|2022-01-31 10:08:40|16645.95|16645.95|16644.03|16644.03|16645.95|16645.95|16644.03|16644.03|0
1643623730000|2022-01-31 10:08:50|16646.59|16646.59|16652.9|16652.9|16652.9|16652.9|16646.59|16646.59|0
1643623740000|2022-01-31 10:09:00|16649.8|16649.8|16649.31|16649.31|16649.8|16649.8|16649.31|16649.31|0
1643623750000|2022-01-31 10:09:10|16646.22|16646.22|16645.64|16645.64|16646.22|16646.22|16645.09|16645.09|0
1643623760000|2022-01-31 10:09:20|16646.12|16646.12|16646.12|16646.12|16646.12|16646.12|16646.12|16646.12|0
1643623780000|2022-01-31 10:09:40|16644.24|16644.24|16650.44|16650.44|16650.44|16650.44|16644.24|16644.24|0
1643623790000|2022-01-31 10:09:50|16647.34|16647.34|16647.34|16647.34|16647.34|16647.34|16647.34|16647.34|0
1643623800000|2022-01-31 10:10:00|16650.44|16650.44|16650.44|16650.44|16653.53|16653.53|16650.44|16650.44|0
1643623820000|2022-01-31 10:10:20|16647.34|16647.34|16646.59|16646.59|16647.34|16647.34|16646.59|16646.59|0
1643623830000|2022-01-31 10:10:30|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|0
1643623860000|2022-01-31 10:11:00|16639.64|16639.64|16639|16639|16639.64|16639.64|16639|16639|0
1643623870000|2022-01-31 10:11:10|16639.75|16639.75|16639.75|16639.75|16639.75|16639.75|16639.75|16639.75|0
1643623890000|2022-01-31 10:11:30|16642.85|16642.85|16641.87|16641.87|16642.85|16642.85|16641.87|16641.87|0
1643623930000|2022-01-31 10:12:10|16643.38|16643.38|16643.75|16643.75|16643.75|16643.75|16643.38|16643.38|0
1643623950000|2022-01-31 10:12:30|16643.2|16643.2|16643.2|16643.2|16643.2|16643.2|16643.2|16643.2|0
1643623960000|2022-01-31 10:12:40|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|0
1643623980000|2022-01-31 10:13:00|16643.2|16643.2|16643.2|16643.2|16643.2|16643.2|16643.2|16643.2|0
1643623990000|2022-01-31 10:13:10|16645.88|16645.88|16645.88|16645.88|16645.88|16645.88|16645.88|16645.88|0
1643624000000|2022-01-31 10:13:20|16647.01|16647.01|16647.01|16647.01|16647.39|16647.39|16647.01|16647.01|0
1643624010000|2022-01-31 10:13:30|16646.63|16646.63|16646.63|16646.63|16646.63|16646.63|16646.63|16646.63|0
1643624020000|2022-01-31 10:13:40|16646.26|16646.26|16643.16|16643.16|16646.26|16646.26|16640.06|16640.06|0
1643624030000|2022-01-31 10:13:50|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|0
1643624050000|2022-01-31 10:14:10|16643.16|16643.16|16643.16|16643.16|16643.16|16643.16|16643.16|16643.16|0
1643624070000|2022-01-31 10:14:30|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|0
1643624110000|2022-01-31 10:15:10|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|0
1643624120000|2022-01-31 10:15:20|16637.17|16637.17|16640.26|16640.26|16640.26|16640.26|16637.17|16637.17|0
1643624130000|2022-01-31 10:15:30|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|0
1643624160000|2022-01-31 10:16:00|16636.19|16636.19|16636.19|16636.19|16636.19|16636.19|16636.19|16636.19|0
1643624200000|2022-01-31 10:16:40|16635.81|16635.81|16631.79|16631.79|16635.81|16635.81|16631.79|16631.79|0
1643624210000|2022-01-31 10:16:50|16634.89|16634.89|16631.79|16631.79|16634.89|16634.89|16631.79|16631.79|0
1643624230000|2022-01-31 10:17:10|16628.7|16628.7|16628.7|16628.7|16628.7|16628.7|16628.7|16628.7|0
1643624240000|2022-01-31 10:17:20|16631.79|16631.79|16631.79|16631.79|16631.79|16631.79|16631.79|16631.79|0
1643624250000|2022-01-31 10:17:30|16634.89|16634.89|16634.89|16634.89|16634.89|16634.89|16634.89|16634.89|0
1643624270000|2022-01-31 10:17:50|16635.38|16635.38|16635.38|16635.38|16635.38|16635.38|16635.38|16635.38|0
1643624280000|2022-01-31 10:18:00|16639.23|16639.23|16638.58|16638.58|16639.23|16639.23|16638.58|16638.58|0
1643624310000|2022-01-31 10:18:30|16639.34|16639.34|16639.34|16639.34|16639.34|16639.34|16639.34|16639.34|0
1643624320000|2022-01-31 10:18:40|16638.96|16638.96|16636.39|16636.39|16638.96|16638.96|16636.39|16636.39|0
1643624330000|2022-01-31 10:18:50|16633.83|16633.83|16635.11|16635.11|16635.11|16635.11|16633.83|16633.83|0
1643624340000|2022-01-31 10:19:00|16631.72|16631.72|16628.34|16628.34|16631.72|16631.72|16628.34|16628.34|0
1643624350000|2022-01-31 10:19:10|16629.09|16629.09|16628.71|16628.71|16629.09|16629.09|16628.71|16628.71|0
1643624360000|2022-01-31 10:19:20|16631.81|16631.81|16631.81|16631.81|16631.81|16631.81|16631.81|16631.81|0
1643624370000|2022-01-31 10:19:30|16631.06|16631.06|16631.06|16631.06|16634.15|16634.15|16631.06|16631.06|0
1643624390000|2022-01-31 10:19:50|16633.69|16633.69|16633.69|16633.69|16633.69|16633.69|16633.69|16633.69|0
1643624400000|2022-01-31 10:20:00|16634.07|16634.07|16634.07|16634.07|16634.07|16634.07|16634.07|16634.07|0
1643624410000|2022-01-31 10:20:10|16634.44|16634.44|16629.95|16629.95|16634.44|16634.44|16629.95|16629.95|0
1643624430000|2022-01-31 10:20:30|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|0
1643624440000|2022-01-31 10:20:40|16631.77|16631.77|16631.77|16631.77|16631.77|16631.77|16631.77|16631.77|0
1643624460000|2022-01-31 10:21:00|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|0
1643624480000|2022-01-31 10:21:20|16631.77|16631.77|16631.77|16631.77|16631.77|16631.77|16631.77|16631.77|0
1643624490000|2022-01-31 10:21:30|16625.57|16625.57|16623.65|16623.65|16625.57|16625.57|16623.65|16623.65|0
1643624500000|2022-01-31 10:21:40|16626.74|16626.74|16626.74|16626.74|16626.74|16626.74|16626.74|16626.74|0
1643624530000|2022-01-31 10:22:10|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|0
1643624540000|2022-01-31 10:22:20|16622.36|16622.36|16622.36|16622.36|16622.36|16622.36|16616.17|16616.17|0
1643624550000|2022-01-31 10:22:30|16621.72|16621.72|16618.63|16618.63|16621.72|16621.72|16618.63|16618.63|0
1643624570000|2022-01-31 10:22:50|16615.53|16615.53|16621.72|16621.72|16621.72|16621.72|16615.53|16615.53|0
1643624580000|2022-01-31 10:23:00|16615.53|16615.53|16614.43|16614.43|16617.53|16617.53|16614.43|16614.43|0
1643624590000|2022-01-31 10:23:10|16612.97|16612.97|16613.46|16613.46|16613.46|16613.46|16612.97|16612.97|0
1643624600000|2022-01-31 10:23:20|16610.36|16610.36|16619.59|16619.59|16619.59|16619.59|16610.36|16610.36|0
1643624650000|2022-01-31 10:24:10|16622.69|16622.69|16622.69|16622.69|16622.69|16622.69|16622.69|16622.69|0
1643624670000|2022-01-31 10:24:30|16623.81|16623.81|16623.81|16623.81|16623.81|16623.81|16623.81|16623.81|0
1643624730000|2022-01-31 10:25:30|16622.53|16622.53|16621.78|16621.78|16622.53|16622.53|16621.78|16621.78|0
1643624740000|2022-01-31 10:25:40|16627.97|16627.97|16634.17|16634.17|16634.17|16634.17|16624.88|16624.88|0
1643624750000|2022-01-31 10:25:50|16634.65|16634.65|16638.02|16638.02|16638.02|16638.02|16634.65|16634.65|0
1643624760000|2022-01-31 10:26:00|16639.11|16639.11|16641.41|16641.41|16642.17|16642.17|16639.11|16639.11|0
1643624810000|2022-01-31 10:26:50|16642.88|16642.88|16642.88|16642.88|16642.88|16642.88|16642.88|16642.88|0
1643624830000|2022-01-31 10:27:10|16644.76|16644.76|16644.76|16644.76|16644.76|16644.76|16644.76|16644.76|0
1643624850000|2022-01-31 10:27:30|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|0
1643624890000|2022-01-31 10:28:10|16645.09|16645.09|16645.09|16645.09|16645.09|16645.09|16645.09|16645.09|0
1643624900000|2022-01-31 10:28:20|16643.81|16643.81|16646.91|16646.91|16646.91|16646.91|16643.81|16643.81|0
1643624910000|2022-01-31 10:28:30|16645.02|16645.02|16640.13|16640.13|16645.02|16645.02|16640.13|16640.13|0
1643624950000|2022-01-31 10:29:10|16643.14|16643.14|16643.89|16643.89|16643.89|16643.89|16643.14|16643.14|0
1643624960000|2022-01-31 10:29:20|16643.52|16643.52|16643.14|16643.14|16643.52|16643.52|16643.14|16643.14|0
1643624980000|2022-01-31 10:29:40|16646.24|16646.24|16646.24|16646.24|16646.24|16646.24|16646.24|16646.24|0
1643625000000|2022-01-31 10:30:00|16644.36|16644.36|16645.86|16645.86|16645.86|16645.86|16644.36|16644.36|0
1643625010000|2022-01-31 10:30:10|16648.96|16648.96|16645.86|16645.86|16648.96|16648.96|16645.86|16645.86|0
1643625030000|2022-01-31 10:30:30|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|0
1643625040000|2022-01-31 10:30:40|16645.86|16645.86|16645.86|16645.86|16648.96|16648.96|16645.86|16645.86|0
1643625050000|2022-01-31 10:30:50|16648.96|16648.96|16645.86|16645.86|16648.96|16648.96|16645.86|16645.86|0
1643625060000|2022-01-31 10:31:00|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|16645.86|16645.86|0
1643625080000|2022-01-31 10:31:20|16645.86|16645.86|16645.37|16645.37|16645.86|16645.86|16642.28|16642.28|0
1643625100000|2022-01-31 10:31:40|16644.4|16644.4|16644.4|16644.4|16644.4|16644.4|16644.4|16644.4|0
1643625120000|2022-01-31 10:32:00|16645.5|16645.5|16645.5|16645.5|16645.5|16645.5|16645.5|16645.5|0
1643625130000|2022-01-31 10:32:10|16645.98|16645.98|16645.98|16645.98|16645.98|16645.98|16645.98|16645.98|0
1643625140000|2022-01-31 10:32:20|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16641.07|16641.07|0
1643625160000|2022-01-31 10:32:40|16644.17|16644.17|16644.17|16644.17|16644.17|16644.17|16644.17|16644.17|0
1643625180000|2022-01-31 10:33:00|16643.79|16643.79|16643.79|16643.79|16643.79|16643.79|16640.7|16640.7|0
1643625190000|2022-01-31 10:33:10|16640.7|16640.7|16640.7|16640.7|16640.7|16640.7|16640.7|16640.7|0
1643625200000|2022-01-31 10:33:20|16643.79|16643.79|16643.15|16643.15|16643.79|16643.79|16643.15|16643.15|0
1643625230000|2022-01-31 10:33:50|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|0
1643625260000|2022-01-31 10:34:20|16633.86|16633.86|16636.96|16636.96|16636.96|16636.96|16633.86|16633.86|0
1643625300000|2022-01-31 10:35:00|16631.94|16631.94|16631.94|16631.94|16631.94|16631.94|16631.94|16631.94|0
1643625310000|2022-01-31 10:35:10|16628.84|16628.84|16628.84|16628.84|16628.84|16628.84|16628.84|16628.84|0
1643625320000|2022-01-31 10:35:20|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|0
1643625360000|2022-01-31 10:36:00|16633.07|16633.07|16626.87|16626.87|16633.07|16633.07|16626.87|16626.87|0
1643625370000|2022-01-31 10:36:10|16623.78|16623.78|16623.78|16623.78|16623.78|16623.78|16623.78|16623.78|0
1643625380000|2022-01-31 10:36:20|16624.42|16624.42|16627.52|16627.52|16627.52|16627.52|16624.42|16624.42|0
1643625390000|2022-01-31 10:36:30|16625.56|16625.56|16625.56|16625.56|16625.56|16625.56|16625.56|16625.56|0
1643625400000|2022-01-31 10:36:40|16626.54|16626.54|16626.05|16626.05|16626.54|16626.54|16626.05|16626.05|0
1643625410000|2022-01-31 10:36:50|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|0
1643625450000|2022-01-31 10:37:30|16625.79|16625.79|16625.79|16625.79|16625.79|16625.79|16625.79|16625.79|0
1643625460000|2022-01-31 10:37:40|16624.5|16624.5|16624.5|16624.5|16624.5|16624.5|16624.5|16624.5|0
1643625470000|2022-01-31 10:37:50|16621.41|16621.41|16621.41|16621.41|16621.41|16621.41|16621.41|16621.41|0
1643625530000|2022-01-31 10:38:50|16618.31|16618.31|16618.31|16618.31|16618.31|16618.31|16618.31|16618.31|0
1643625550000|2022-01-31 10:39:10|16617.03|16617.03|16620.12|16620.12|16620.12|16620.12|16617.03|16617.03|0
1643625560000|2022-01-31 10:39:20|16617.03|16617.03|16617.03|16617.03|16617.03|16617.03|16617.03|16617.03|0
1643625570000|2022-01-31 10:39:30|16613.93|16613.93|16616.38|16616.38|16616.38|16616.38|16613.29|16613.29|0
1643625580000|2022-01-31 10:39:40|16616.87|16616.87|16615.59|16615.59|16616.87|16616.87|16612.49|16612.49|0
1643625590000|2022-01-31 10:39:50|16613.66|16613.66|16613.66|16613.66|16613.66|16613.66|16613.66|16613.66|0
1643625600000|2022-01-31 10:40:00|16597.58|16597.58|16597.2|16597.2|16597.58|16597.58|16596.83|16596.83|0
1643625620000|2022-01-31 10:40:20|16594.11|16594.11|16594.11|16594.11|16597.2|16597.2|16594.11|16594.11|0
1643625650000|2022-01-31 10:40:50|16597.2|16597.2|16600.3|16600.3|16600.3|16600.3|16597.2|16597.2|0
1643625660000|2022-01-31 10:41:00|16594.11|16594.11|16594.11|16594.11|16594.11|16594.11|16594.11|16594.11|0
1643625690000|2022-01-31 10:41:30|16597.2|16597.2|16597.2|16597.2|16597.2|16597.2|16597.2|16597.2|0
1643625710000|2022-01-31 10:41:50|16598.33|16598.33|16597.05|16597.05|16598.33|16598.33|16597.05|16597.05|0
1643625720000|2022-01-31 10:42:00|16596.67|16596.67|16599.28|16599.28|16599.28|16599.28|16595.54|16595.54|0
1643625730000|2022-01-31 10:42:10|16596.18|16596.18|16596.18|16596.18|16596.18|16596.18|16596.18|16596.18|0
1643625740000|2022-01-31 10:42:20|16602.38|16602.38|16605.59|16605.59|16605.59|16605.59|16602.38|16602.38|0
1643625750000|2022-01-31 10:42:30|16599.39|16599.39|16595.54|16595.54|16599.39|16599.39|16595.54|16595.54|0
1643625780000|2022-01-31 10:43:00|16598.64|16598.64|16598.64|16598.64|16598.64|16598.64|16598.64|16598.64|0
1643625790000|2022-01-31 10:43:10|16598|16598|16598|16598|16598|16598|16598|16598|0
1643625840000|2022-01-31 10:44:00|16594.9|16594.9|16594.35|16594.35|16594.9|16594.9|16594.35|16594.35|0
1643625850000|2022-01-31 10:44:10|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|0
1643625860000|2022-01-31 10:44:20|16598.2|16598.2|16597.07|16597.07|16598.2|16598.2|16597.07|16597.07|0
1643625870000|2022-01-31 10:44:30|16587.78|16587.78|16590.88|16590.88|16590.88|16590.88|16587.78|16587.78|0
1643625890000|2022-01-31 10:44:50|16590.39|16590.39|16590.39|16590.39|16590.39|16590.39|16590.39|16590.39|0
1643625910000|2022-01-31 10:45:10|16592.96|16592.96|16594.88|16594.88|16594.88|16594.88|16592.96|16592.96|0
1643625940000|2022-01-31 10:45:40|16610.97|16610.97|16610.97|16610.97|16610.97|16610.97|16610.97|16610.97|0
1643625950000|2022-01-31 10:45:50|16614.07|16614.07|16614.07|16614.07|16614.07|16614.07|16614.07|16614.07|0
1643625990000|2022-01-31 10:46:30|16617.16|16617.16|16617.16|16617.16|16617.16|16617.16|16617.16|16617.16|0
1643626010000|2022-01-31 10:46:50|16618.29|16618.29|16618.29|16618.29|16618.29|16618.29|16618.29|16618.29|0
1643626040000|2022-01-31 10:47:20|16615.19|16615.19|16618.29|16618.29|16618.29|16618.29|16615.19|16615.19|0
1643626050000|2022-01-31 10:47:30|16621.39|16621.39|16621.39|16621.39|16621.39|16621.39|16621.39|16621.39|0
1643626080000|2022-01-31 10:48:00|16622.03|16622.03|16613.91|16613.91|16622.03|16622.03|16613.91|16613.91|0
1643626120000|2022-01-31 10:48:40|16617.01|16617.01|16617.01|16617.01|16617.01|16617.01|16617.01|16617.01|0
1643626130000|2022-01-31 10:48:50|16620.1|16620.1|16617.01|16617.01|16620.1|16620.1|16617.01|16617.01|0
1643626140000|2022-01-31 10:49:00|16617.5|16617.5|16617.5|16617.5|16617.5|16617.5|16617.5|16617.5|0
1643626160000|2022-01-31 10:49:20|16619.42|16619.42|16620.7|16620.7|16620.7|16620.7|16619.42|16619.42|0
1643626170000|2022-01-31 10:49:30|16623.8|16623.8|16623.8|16623.8|16623.8|16623.8|16623.8|16623.8|0
1643626180000|2022-01-31 10:49:40|16620.7|16620.7|16621.83|16621.83|16621.83|16621.83|16620.7|16620.7|0
1643626190000|2022-01-31 10:49:50|16621.19|16621.19|16621.19|16621.19|16621.19|16621.19|16621.19|16621.19|0
1643626200000|2022-01-31 10:50:00|16624.29|16624.29|16617.45|16617.45|16624.29|16624.29|16617.45|16617.45|0
1643626230000|2022-01-31 10:50:30|16623.65|16623.65|16622.52|16622.52|16623.65|16623.65|16622.52|16622.52|0
1643626270000|2022-01-31 10:51:10|16621.01|16621.01|16614.82|16614.82|16621.01|16621.01|16614.82|16614.82|0
1643626280000|2022-01-31 10:51:20|16617.92|16617.92|16617.92|16617.92|16617.92|16617.92|16617.92|16617.92|0
1643626300000|2022-01-31 10:51:40|16614.82|16614.82|16613.31|16613.31|16614.82|16614.82|16613.31|16613.31|0
1643626310000|2022-01-31 10:51:50|16610.22|16610.22|16610.22|16610.22|16610.22|16610.22|16610.22|16610.22|0
1643626330000|2022-01-31 10:52:10|16613.31|16613.31|16614.96|16614.96|16614.96|16614.96|16610.22|16610.22|0
1643626340000|2022-01-31 10:52:20|16613.45|16613.45|16613.45|16613.45|16613.45|16613.45|16613.45|16613.45|0
1643626360000|2022-01-31 10:52:40|16610.36|16610.36|16607.26|16607.26|16610.36|16610.36|16607.26|16607.26|0
1643626370000|2022-01-31 10:52:50|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|0
1643626380000|2022-01-31 10:53:00|16606.8|16606.8|16606.8|16606.8|16606.8|16606.8|16606.8|16606.8|0
1643626390000|2022-01-31 10:53:10|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|0
1643626410000|2022-01-31 10:53:30|16606.8|16606.8|16606.8|16606.8|16606.8|16606.8|16606.8|16606.8|0
1643626420000|2022-01-31 10:53:40|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|16609.9|0
1643626450000|2022-01-31 10:54:10|16612.99|16612.99|16609.9|16609.9|16612.99|16612.99|16609.9|16609.9|0
1643626470000|2022-01-31 10:54:30|16612.99|16612.99|16609.9|16609.9|16612.99|16612.99|16609.9|16609.9|0
1643626480000|2022-01-31 10:54:40|16612.99|16612.99|16611.49|16611.49|16612.99|16612.99|16611.49|16611.49|0
1643626490000|2022-01-31 10:54:50|16608.39|16608.39|16608.39|16608.39|16608.39|16608.39|16608.39|16608.39|0
1643626510000|2022-01-31 10:55:10|16611.49|16611.49|16611.49|16611.49|16611.49|16611.49|16611.49|16611.49|0
1643626550000|2022-01-31 10:55:50|16612.46|16612.46|16612.46|16612.46|16612.46|16612.46|16612.46|16612.46|0
1643626570000|2022-01-31 10:56:10|16609.37|16609.37|16609.37|16609.37|16609.37|16609.37|16609.37|16609.37|0
1643626580000|2022-01-31 10:56:20|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|0
1643626590000|2022-01-31 10:56:30|16609.37|16609.37|16609.37|16609.37|16609.37|16609.37|16609.37|16609.37|0
1643626600000|2022-01-31 10:56:40|16606.27|16606.27|16609.37|16609.37|16609.37|16609.37|16606.27|16606.27|0
1643626610000|2022-01-31 10:56:50|16612.46|16612.46|16612.46|16612.46|16612.46|16612.46|16609.37|16609.37|0
1643626620000|2022-01-31 10:57:00|16615.56|16615.56|16612.46|16612.46|16615.56|16615.56|16612.46|16612.46|0
1643626630000|2022-01-31 10:57:10|16615.56|16615.56|16615.1|16615.1|16615.56|16615.56|16613.63|16613.63|0
1643626800000|2022-01-31 11:00:00|16599.01|16599.01|16602.11|16602.11|16602.11|16602.11|16599.01|16599.01|0
1643626820000|2022-01-31 11:00:20|16602.75|16602.75|16606.6|16606.6|16607.24|16607.24|16602.75|16602.75|0
1643626850000|2022-01-31 11:00:50|16603.5|16603.5|16606.6|16606.6|16606.6|16606.6|16603.5|16603.5|0
1643626890000|2022-01-31 11:01:30|16609.7|16609.7|16609.7|16609.7|16609.7|16609.7|16609.7|16609.7|0
1643626900000|2022-01-31 11:01:40|16603.5|16603.5|16603.5|16603.5|16606.6|16606.6|16603.5|16603.5|0
1643626910000|2022-01-31 11:01:50|16606.6|16606.6|16606.6|16606.6|16606.6|16606.6|16606.6|16606.6|0
1643626920000|2022-01-31 11:02:00|16609.7|16609.7|16609.7|16609.7|16609.7|16609.7|16609.7|16609.7|0
1643626930000|2022-01-31 11:02:10|16603.5|16603.5|16606.6|16606.6|16606.6|16606.6|16603.5|16603.5|0
1643626940000|2022-01-31 11:02:20|16603.5|16603.5|16603.5|16603.5|16603.5|16603.5|16603.5|16603.5|0
1643626950000|2022-01-31 11:02:30|16602.75|16602.75|16602.75|16602.75|16602.75|16602.75|16602.75|16602.75|0
1643626960000|2022-01-31 11:02:40|16605.85|16605.85|16605.85|16605.85|16605.85|16605.85|16605.85|16605.85|0
1643626970000|2022-01-31 11:02:50|16602.75|16602.75|16602.75|16602.75|16602.75|16602.75|16602.75|16602.75|0
1643626980000|2022-01-31 11:03:00|16605.85|16605.85|16605.85|16605.85|16605.85|16605.85|16599.66|16599.66|0
1643626990000|2022-01-31 11:03:10|16606.82|16606.82|16606.82|16606.82|16606.82|16606.82|16606.82|16606.82|0
1643627010000|2022-01-31 11:03:30|16603.73|16603.73|16603.73|16603.73|16606.82|16606.82|16603.73|16603.73|0
1643627050000|2022-01-31 11:04:10|16602.44|16602.44|16600.52|16600.52|16602.44|16602.44|16600.52|16600.52|0
1643627060000|2022-01-31 11:04:20|16603.62|16603.62|16603.62|16603.62|16603.62|16603.62|16603.62|16603.62|0
1643627080000|2022-01-31 11:04:40|16602.86|16602.86|16599.77|16599.77|16602.86|16602.86|16596.67|16596.67|0
1643627090000|2022-01-31 11:04:50|16597.84|16597.84|16597.84|16597.84|16597.84|16597.84|16597.84|16597.84|0
1643627100000|2022-01-31 11:05:00|16594.75|16594.75|16594.75|16594.75|16597.84|16597.84|16594.75|16594.75|0
1643627110000|2022-01-31 11:05:10|16593.1|16593.1|16598.94|16598.94|16598.94|16598.94|16593.1|16593.1|0
1643627140000|2022-01-31 11:05:40|16597.84|16597.84|16601.43|16601.43|16601.43|16601.43|16597.84|16597.84|0
1643627150000|2022-01-31 11:05:50|16598.33|16598.33|16595.99|16595.99|16598.33|16598.33|16595.23|16595.23|0
1643627160000|2022-01-31 11:06:00|16599.08|16599.08|16599.08|16599.08|16599.08|16599.08|16599.08|16599.08|0
1643627190000|2022-01-31 11:06:30|16602.18|16602.18|16599.08|16599.08|16602.18|16602.18|16599.08|16599.08|0
1643627200000|2022-01-31 11:06:40|16602.18|16602.18|16602.18|16602.18|16602.18|16602.18|16602.18|16602.18|0
1643627210000|2022-01-31 11:06:50|16601.69|16601.69|16598.59|16598.59|16601.69|16601.69|16595.5|16595.5|0
1643627250000|2022-01-31 11:07:30|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|0
1643627260000|2022-01-31 11:07:40|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|0
1643627270000|2022-01-31 11:07:50|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|16589.3|0
1643627280000|2022-01-31 11:08:00|16592.4|16592.4|16594.33|16594.33|16594.33|16594.33|16592.4|16592.4|0
1643627320000|2022-01-31 11:08:40|16597.42|16597.42|16594.33|16594.33|16597.42|16597.42|16594.33|16594.33|0
1643627330000|2022-01-31 11:08:50|16597.42|16597.42|16597.42|16597.42|16597.42|16597.42|16597.42|16597.42|0
1643627390000|2022-01-31 11:09:50|16598.52|16598.52|16601.62|16601.62|16601.62|16601.62|16598.52|16598.52|0
1643627400000|2022-01-31 11:10:00|16598.52|16598.52|16595.42|16595.42|16598.52|16598.52|16595.42|16595.42|0
1643627410000|2022-01-31 11:10:10|16598.52|16598.52|16598.52|16598.52|16598.52|16598.52|16598.52|16598.52|0
1643627440000|2022-01-31 11:10:40|16599.65|16599.65|16599.65|16599.65|16602.75|16602.75|16599.65|16599.65|0
1643627470000|2022-01-31 11:11:10|16615.73|16615.73|16623.06|16623.06|16623.06|16623.06|16615.73|16615.73|0
1643627480000|2022-01-31 11:11:20|16623.81|16623.81|16623.06|16623.06|16623.81|16623.81|16623.06|16623.06|0
1643627510000|2022-01-31 11:11:50|16619.96|16619.96|16619.96|16619.96|16619.96|16619.96|16619.96|16619.96|0
1643627530000|2022-01-31 11:12:10|16623.06|16623.06|16616.86|16616.86|16623.06|16623.06|16616.86|16616.86|0
1643627540000|2022-01-31 11:12:20|16616.49|16616.49|16616.49|16616.49|16616.49|16616.49|16616.49|16616.49|0
1643627550000|2022-01-31 11:12:30|16619.58|16619.58|16616.49|16616.49|16619.58|16619.58|16616.49|16616.49|0
1643627560000|2022-01-31 11:12:40|16619.58|16619.58|16619.58|16619.58|16619.58|16619.58|16619.58|16619.58|0
1643627570000|2022-01-31 11:12:50|16619.21|16619.21|16612.64|16612.64|16619.21|16619.21|16612.64|16612.64|0
1643627580000|2022-01-31 11:13:00|16615.74|16615.74|16611.17|16611.17|16615.74|16615.74|16610.69|16610.69|0
1643627590000|2022-01-31 11:13:10|16614.27|16614.27|16617.37|16617.37|16617.37|16617.37|16614.27|16614.27|0
1643627610000|2022-01-31 11:13:30|16620.46|16620.46|16620.46|16620.46|16620.46|16620.46|16620.46|16620.46|0
1643627630000|2022-01-31 11:13:50|16617.37|16617.37|16617.37|16617.37|16617.37|16617.37|16617.37|16617.37|0
1643627640000|2022-01-31 11:14:00|16614.27|16614.27|16614.27|16614.27|16614.27|16614.27|16614.27|16614.27|0
1643627670000|2022-01-31 11:14:30|16617.37|16617.37|16617.37|16617.37|16617.37|16617.37|16617.37|16617.37|0
1643627690000|2022-01-31 11:14:50|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|0
1643627700000|2022-01-31 11:15:00|16622.39|16622.39|16616.2|16616.2|16622.39|16622.39|16616.2|16616.2|0
1643627710000|2022-01-31 11:15:10|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|0
1643627730000|2022-01-31 11:15:30|16621.17|16621.17|16621.17|16621.17|16621.17|16621.17|16621.17|16621.17|0
1643627750000|2022-01-31 11:15:50|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|0
1643627790000|2022-01-31 11:16:30|16622.35|16622.35|16622.35|16622.35|16622.35|16622.35|16622.35|16622.35|0
1643627820000|2022-01-31 11:17:00|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|0
1643627830000|2022-01-31 11:17:10|16621.82|16621.82|16621.82|16621.82|16624.91|16624.91|16621.82|16621.82|0
1643627840000|2022-01-31 11:17:20|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|0
1643627870000|2022-01-31 11:17:50|16628.01|16628.01|16626.84|16626.84|16628.01|16628.01|16624.91|16624.91|0
1643627890000|2022-01-31 11:18:10|16629.93|16629.93|16629.93|16629.93|16629.93|16629.93|16629.93|16629.93|0
1643627900000|2022-01-31 11:18:20|16626.84|16626.84|16626.84|16626.84|16629.93|16629.93|16626.84|16626.84|0
1643627910000|2022-01-31 11:18:30|16627.81|16627.81|16627.33|16627.33|16627.81|16627.81|16627.33|16627.33|0
1643627930000|2022-01-31 11:18:50|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|0
1643627980000|2022-01-31 11:19:40|16627.33|16627.33|16627.33|16627.33|16627.33|16627.33|16627.33|16627.33|0
1643628000000|2022-01-31 11:20:00|16624.23|16624.23|16621.51|16621.51|16624.23|16624.23|16621.13|16621.13|0
1643628010000|2022-01-31 11:20:10|16624.61|16624.61|16624.61|16624.61|16624.61|16624.61|16624.61|16624.61|0
1643628020000|2022-01-31 11:20:20|16627.7|16627.7|16627.7|16627.7|16627.7|16627.7|16627.7|16627.7|0
1643628030000|2022-01-31 11:20:30|16626.42|16626.42|16619.47|16619.47|16626.42|16626.42|16619.47|16619.47|0
1643628050000|2022-01-31 11:20:50|16616.38|16616.38|16616.38|16616.38|16616.38|16616.38|16616.38|16616.38|0
1643628070000|2022-01-31 11:21:10|16619.47|16619.47|16619.47|16619.47|16619.47|16619.47|16619.47|16619.47|0
1643628090000|2022-01-31 11:21:30|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|0
1643628100000|2022-01-31 11:21:40|16623.21|16623.21|16622.46|16622.46|16623.74|16623.74|16622.46|16622.46|0
1643628110000|2022-01-31 11:21:50|16623.59|16623.59|16621.51|16621.51|16624.6|16624.6|16621.51|16621.51|0
1643628120000|2022-01-31 11:22:00|16621.13|16621.13|16618.08|16618.08|16621.17|16621.17|16618.08|16618.08|0
1643628130000|2022-01-31 11:22:10|16622.46|16622.46|16622.46|16622.46|16622.46|16622.46|16622.46|16622.46|0
1643628160000|2022-01-31 11:22:40|16619.36|16619.36|16615.62|16615.62|16619.36|16619.36|16615.62|16615.62|0
1643628170000|2022-01-31 11:22:50|16616.17|16616.17|16619.27|16619.27|16619.27|16619.27|16616.17|16616.17|0
1643628180000|2022-01-31 11:23:00|16622.36|16622.36|16617.27|16617.27|16622.36|16622.36|16616.17|16616.17|0
1643628190000|2022-01-31 11:23:10|16618.24|16618.24|16618.73|16618.73|16618.73|16618.73|16618.24|16618.24|0
1643628200000|2022-01-31 11:23:20|16621.83|16621.83|16622.38|16622.38|16622.38|16622.38|16621.83|16621.83|0
1643628250000|2022-01-31 11:24:10|16622.93|16622.93|16624.21|16624.21|16624.21|16624.21|16622.93|16622.93|0
1643628260000|2022-01-31 11:24:20|16621.11|16621.11|16622.24|16622.24|16625.71|16625.71|16621.11|16621.11|0
1643628290000|2022-01-31 11:24:50|16621.27|16621.27|16621.27|16621.27|16621.27|16621.27|16621.27|16621.27|0
1643628300000|2022-01-31 11:25:00|16619.38|16619.38|16603.3|16603.3|16619.38|16619.38|16603.3|16603.3|0
1643628310000|2022-01-31 11:25:10|16600.2|16600.2|16600.2|16600.2|16600.2|16600.2|16600.2|16600.2|0
1643628340000|2022-01-31 11:25:40|16603.3|16603.3|16603.3|16603.3|16603.3|16603.3|16603.3|16603.3|0
1643628350000|2022-01-31 11:25:50|16602.2|16602.2|16602.2|16602.2|16602.2|16602.2|16602.2|16602.2|0
1643628370000|2022-01-31 11:26:10|16592.91|16592.91|16596.01|16596.01|16596.01|16596.01|16592.91|16592.91|0
1643628380000|2022-01-31 11:26:20|16595.46|16595.46|16595.46|16595.46|16595.46|16595.46|16595.46|16595.46|0
1643628390000|2022-01-31 11:26:30|16598.56|16598.56|16598.56|16598.56|16598.56|16598.56|16598.56|16598.56|0
1643628430000|2022-01-31 11:27:10|16597.27|16597.27|16597.27|16597.27|16597.27|16597.27|16597.27|16597.27|0
1643628440000|2022-01-31 11:27:20|16596.72|16596.72|16596.72|16596.72|16596.72|16596.72|16596.72|16596.72|0
1643628460000|2022-01-31 11:27:40|16595.97|16595.97|16582.38|16582.38|16595.97|16595.97|16579.28|16579.28|0
1643628470000|2022-01-31 11:27:50|16578.53|16578.53|16571.69|16571.69|16578.53|16578.53|16568.6|16568.6|0
1643628480000|2022-01-31 11:28:00|16568.6|16568.6|16568.6|16568.6|16568.6|16568.6|16568.6|16568.6|0
1643628490000|2022-01-31 11:28:10|16565.5|16565.5|16568.6|16568.6|16568.6|16568.6|16565.5|16565.5|0
1643628500000|2022-01-31 11:28:20|16567.5|16567.5|16567.5|16567.5|16567.5|16567.5|16567.5|16567.5|0
1643628520000|2022-01-31 11:28:40|16567.01|16567.01|16560.79|16560.79|16567.01|16567.01|16557.34|16557.34|0
1643628530000|2022-01-31 11:28:50|16560.15|16560.15|16559.51|16559.51|16560.15|16560.15|16559.51|16559.51|0
1643628540000|2022-01-31 11:29:00|16559.25|16559.25|16553.05|16553.05|16559.25|16559.25|16553.05|16553.05|0
1643628550000|2022-01-31 11:29:10|16556.15|16556.15|16556.15|16556.15|16556.15|16556.15|16556.15|16556.15|0
1643628560000|2022-01-31 11:29:20|16558.07|16558.07|16558.07|16558.07|16561.17|16561.17|16558.07|16558.07|0
1643628580000|2022-01-31 11:29:40|16561.17|16561.17|16564.27|16564.27|16564.27|16564.27|16561.17|16561.17|0
1643628610000|2022-01-31 11:30:10|16567.36|16567.36|16567.74|16567.74|16567.74|16567.74|16567.36|16567.36|0
1643628630000|2022-01-31 11:30:30|16567.25|16567.25|16567.25|16567.25|16567.25|16567.25|16567.25|16567.25|0
1643628660000|2022-01-31 11:31:00|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|0
1643628680000|2022-01-31 11:31:20|16565.44|16565.44|16568.54|16568.54|16568.54|16568.54|16565.44|16565.44|0
1643628730000|2022-01-31 11:32:10|16565.44|16565.44|16565.44|16565.44|16565.44|16565.44|16565.44|16565.44|0
1643628740000|2022-01-31 11:32:20|16571.63|16571.63|16571.63|16571.63|16571.63|16571.63|16571.63|16571.63|0
1643628750000|2022-01-31 11:32:30|16565.44|16565.44|16562.38|16562.38|16565.44|16565.44|16562.38|16562.38|0
1643628760000|2022-01-31 11:32:40|16559.29|16559.29|16559.29|16559.29|16559.29|16559.29|16559.29|16559.29|0
1643628770000|2022-01-31 11:32:50|16558.65|16558.65|16554.27|16554.27|16558.65|16558.65|16554.27|16554.27|0
1643628780000|2022-01-31 11:33:00|16552.34|16552.34|16552.72|16552.72|16552.72|16552.72|16552.34|16552.34|0
1643628790000|2022-01-31 11:33:10|16552.34|16552.34|16552.34|16552.34|16552.34|16552.34|16552.34|16552.34|0
1643628800000|2022-01-31 11:33:20|16551.24|16551.24|16551.24|16551.24|16551.24|16551.24|16551.24|16551.24|0
1643628810000|2022-01-31 11:33:30|16548.15|16548.15|16548.15|16548.15|16548.15|16548.15|16548.15|16548.15|0
1643628830000|2022-01-31 11:33:50|16551.36|16551.36|16553.28|16553.28|16553.28|16553.28|16550.71|16550.71|0
1643628850000|2022-01-31 11:34:10|16554.03|16554.03|16557.13|16557.13|16557.13|16557.13|16554.03|16554.03|0
1643628860000|2022-01-31 11:34:20|16554.03|16554.03|16554.03|16554.03|16554.03|16554.03|16554.03|16554.03|0
1643628870000|2022-01-31 11:34:30|16553.66|16553.66|16553.66|16553.66|16553.66|16553.66|16553.66|16553.66|0
1643628890000|2022-01-31 11:34:50|16556.75|16556.75|16559.32|16559.32|16559.32|16559.32|16556.75|16556.75|0
1643628930000|2022-01-31 11:35:30|16562.42|16562.42|16562.42|16562.42|16562.42|16562.42|16562.42|16562.42|0
1643628940000|2022-01-31 11:35:40|16559.32|16559.32|16559.32|16559.32|16559.32|16559.32|16559.32|16559.32|0
1643628950000|2022-01-31 11:35:50|16556.22|16556.22|16556.22|16556.22|16556.22|16556.22|16556.22|16556.22|0
1643628960000|2022-01-31 11:36:00|16559.32|16559.32|16558.04|16558.04|16559.32|16559.32|16558.04|16558.04|0
1643628980000|2022-01-31 11:36:20|16561.13|16561.13|16561.13|16561.13|16561.13|16561.13|16561.13|16561.13|0
1643629000000|2022-01-31 11:36:40|16554.94|16554.94|16557.28|16557.28|16558.04|16558.04|16554.94|16554.94|0
1643629010000|2022-01-31 11:36:50|16560.38|16560.38|16566.57|16566.57|16566.57|16566.57|16554.19|16554.19|0
1643629020000|2022-01-31 11:37:00|16560.38|16560.38|16560.38|16560.38|16560.38|16560.38|16560.38|16560.38|0
1643629040000|2022-01-31 11:37:20|16566.57|16566.57|16566.57|16566.57|16566.57|16566.57|16566.57|16566.57|0
1643629050000|2022-01-31 11:37:30|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|0
1643629060000|2022-01-31 11:37:40|16567.95|16567.95|16567.95|16567.95|16567.95|16567.95|16567.95|16567.95|0
1643629080000|2022-01-31 11:38:00|16561.76|16561.76|16568.01|16568.01|16568.01|16568.01|16561.76|16561.76|0
1643629090000|2022-01-31 11:38:10|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|0
1643629100000|2022-01-31 11:38:20|16568.01|16568.01|16564.91|16564.91|16568.01|16568.01|16564.91|16564.91|0
1643629110000|2022-01-31 11:38:30|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|16564.91|16564.91|0
1643629160000|2022-01-31 11:39:20|16564.91|16564.91|16561.82|16561.82|16564.91|16564.91|16561.82|16561.82|0
1643629210000|2022-01-31 11:40:10|16559.94|16559.94|16565.38|16565.38|16565.38|16565.38|16559.18|16559.18|0
1643629220000|2022-01-31 11:40:20|16562.28|16562.28|16562.28|16562.28|16562.28|16562.28|16562.28|16562.28|0
1643629240000|2022-01-31 11:40:40|16560.36|16560.36|16560.36|16560.36|16560.36|16560.36|16560.36|16560.36|0
1643629260000|2022-01-31 11:41:00|16559.87|16559.87|16558.58|16558.58|16559.87|16559.87|16558.58|16558.58|0
1643629280000|2022-01-31 11:41:20|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|0
1643629290000|2022-01-31 11:41:30|16563.56|16563.56|16564.31|16564.31|16564.31|16564.31|16563.56|16563.56|0
1643629310000|2022-01-31 11:41:50|16567.41|16567.41|16570.51|16570.51|16570.51|16570.51|16564.31|16564.31|0
1643629320000|2022-01-31 11:42:00|16570.13|16570.13|16570.13|16570.13|16570.13|16570.13|16570.13|16570.13|0
1643629330000|2022-01-31 11:42:10|16570.88|16570.88|16564.69|16564.69|16572.17|16572.17|16564.69|16564.69|0
1643629340000|2022-01-31 11:42:20|16562.77|16562.77|16563.41|16563.41|16563.41|16563.41|16562.12|16562.12|0
1643629350000|2022-01-31 11:42:30|16569.6|16569.6|16569.6|16569.6|16569.6|16569.6|16569.6|16569.6|0
1643629360000|2022-01-31 11:42:40|16563.41|16563.41|16563.41|16563.41|16563.41|16563.41|16563.41|16563.41|0
1643629420000|2022-01-31 11:43:40|16566.09|16566.09|16566.46|16566.46|16566.46|16566.46|16566.09|16566.09|0
1643629440000|2022-01-31 11:44:00|16572.65|16572.65|16572.65|16572.65|16572.65|16572.65|16572.65|16572.65|0
1643629480000|2022-01-31 11:44:40|16569.56|16569.56|16569.56|16569.56|16569.56|16569.56|16569.56|16569.56|0
1643629630000|2022-01-31 11:47:10|16572.97|16572.97|16572.49|16572.49|16572.97|16572.97|16572.49|16572.49|0
1643629640000|2022-01-31 11:47:20|16573.46|16573.46|16573.46|16573.46|16573.46|16573.46|16573.46|16573.46|0
1643629650000|2022-01-31 11:47:30|16557.38|16557.38|16566.67|16566.67|16566.67|16566.67|16557.38|16557.38|0
1643629680000|2022-01-31 11:48:00|16563.57|16563.57|16563.57|16563.57|16563.57|16563.57|16563.57|16563.57|0
1643629690000|2022-01-31 11:48:10|16560.47|16560.47|16560.47|16560.47|16560.47|16560.47|16560.47|16560.47|0
1643629700000|2022-01-31 11:48:20|16557.38|16557.38|16550.05|16550.05|16557.38|16557.38|16550.05|16550.05|0
1643629730000|2022-01-31 11:48:50|16556.25|16556.25|16556.25|16556.25|16556.25|16556.25|16556.25|16556.25|0
1643629760000|2022-01-31 11:49:20|16554.32|16554.32|16553.68|16553.68|16554.32|16554.32|16553.68|16553.68|0
1643629820000|2022-01-31 11:50:20|16556.78|16556.78|16556.78|16556.78|16556.78|16556.78|16556.78|16556.78|0
1643629840000|2022-01-31 11:50:40|16554.21|16554.21|16554.21|16554.21|16554.21|16554.21|16554.21|16554.21|0
1643629850000|2022-01-31 11:50:50|16553.57|16553.57|16553.57|16553.57|16553.57|16553.57|16553.57|16553.57|0
1643629860000|2022-01-31 11:51:00|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|0
1643629900000|2022-01-31 11:51:40|16555.2|16555.2|16555.2|16555.2|16555.2|16555.2|16555.2|16555.2|0
1643629920000|2022-01-31 11:52:00|16556.66|16556.66|16557.15|16557.15|16557.15|16557.15|16556.66|16556.66|0
1643629950000|2022-01-31 11:52:30|16562.82|16562.82|16563.46|16563.46|16563.46|16563.46|16562.82|16562.82|0
1643629970000|2022-01-31 11:52:50|16564.74|16564.74|16564.74|16564.74|16564.74|16564.74|16564.74|16564.74|0
1643629980000|2022-01-31 11:53:00|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|0
1643629990000|2022-01-31 11:53:10|16566.57|16566.57|16569.67|16569.67|16569.67|16569.67|16566.57|16566.57|0
1643630020000|2022-01-31 11:53:40|16568.39|16568.39|16568.39|16568.39|16568.39|16568.39|16568.39|16568.39|0
1643630030000|2022-01-31 11:53:50|16559.1|16559.1|16559.1|16559.1|16559.1|16559.1|16559.1|16559.1|0
1643630050000|2022-01-31 11:54:10|16562.19|16562.19|16564.76|16564.76|16564.76|16564.76|16562.19|16562.19|0
1643630060000|2022-01-31 11:54:20|16567.86|16567.86|16567.86|16567.86|16567.86|16567.86|16567.86|16567.86|0
1643630080000|2022-01-31 11:54:40|16570.95|16570.95|16570.95|16570.95|16570.95|16570.95|16570.95|16570.95|0
1643630090000|2022-01-31 11:54:50|16571.93|16571.93|16572.42|16572.42|16572.42|16572.42|16571.93|16571.93|0
1643630120000|2022-01-31 11:55:20|16573.06|16573.06|16573.06|16573.06|16573.06|16573.06|16573.06|16573.06|0
1643630130000|2022-01-31 11:55:30|16574.19|16574.19|16574.19|16574.19|16574.19|16574.19|16574.19|16574.19|0
1643630140000|2022-01-31 11:55:40|16574.56|16574.56|16576.82|16576.82|16576.82|16576.82|16574.56|16574.56|0
1643630150000|2022-01-31 11:55:50|16575.54|16575.54|16575.54|16575.54|16575.54|16575.54|16575.54|16575.54|0
1643630160000|2022-01-31 11:56:00|16576.18|16576.18|16575.69|16575.69|16576.18|16576.18|16575.69|16575.69|0
1643630200000|2022-01-31 11:56:40|16572.6|16572.6|16572.6|16572.6|16572.6|16572.6|16572.6|16572.6|0
1643630220000|2022-01-31 11:57:00|16578.79|16578.79|16578.79|16578.79|16578.79|16578.79|16578.79|16578.79|0
1643630250000|2022-01-31 11:57:30|16579.28|16579.28|16579.28|16579.28|16579.28|16579.28|16579.28|16579.28|0
1643630270000|2022-01-31 11:57:50|16582.37|16582.37|16599.21|16599.21|16599.21|16599.21|16579.28|16579.28|0
1643630280000|2022-01-31 11:58:00|16599.59|16599.59|16596.49|16596.49|16599.59|16599.59|16596.49|16596.49|0
1643630290000|2022-01-31 11:58:10|16595.36|16595.36|16595.36|16595.36|16595.36|16595.36|16595.36|16595.36|0
1643630310000|2022-01-31 11:58:30|16593.86|16593.86|16593.86|16593.86|16593.86|16593.86|16593.86|16593.86|0
1643630340000|2022-01-31 11:59:00|16590.76|16590.76|16593.86|16593.86|16593.86|16593.86|16590.76|16590.76|0
1643630350000|2022-01-31 11:59:10|16595.14|16595.14|16595.14|16595.14|16595.14|16595.14|16595.14|16595.14|0
1643630380000|2022-01-31 11:59:40|16598.24|16598.24|16600.81|16600.81|16600.81|16600.81|16598.24|16598.24|0
1643630390000|2022-01-31 11:59:50|16601.29|16601.29|16617.38|16617.38|16617.38|16617.38|16601.29|16601.29|0
1643630400000|2022-01-31 12:00:00|16618.35|16618.35|16616.89|16616.89|16618.35|16618.35|16616.89|16616.89|0
1643630410000|2022-01-31 12:00:10|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|0
1643630430000|2022-01-31 12:00:30|16615.26|16615.26|16615.26|16615.26|16615.26|16615.26|16615.26|16615.26|0
1643630450000|2022-01-31 12:00:50|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|0
1643630460000|2022-01-31 12:01:00|16620.28|16620.28|16620.28|16620.28|16620.28|16620.28|16620.28|16620.28|0
1643630480000|2022-01-31 12:01:20|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|0
1643630490000|2022-01-31 12:01:30|16617.67|16617.67|16617.67|16617.67|16617.67|16617.67|16617.67|16617.67|0
1643630500000|2022-01-31 12:01:40|16619.13|16619.13|16619.13|16619.13|16619.13|16619.13|16619.13|16619.13|0
1643630520000|2022-01-31 12:02:00|16617.85|16617.85|16617.21|16617.21|16617.85|16617.85|16617.21|16617.21|0
1643630570000|2022-01-31 12:02:50|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|0
1643630600000|2022-01-31 12:03:20|16621.28|16621.28|16621.28|16621.28|16621.28|16621.28|16621.28|16621.28|0
1643630630000|2022-01-31 12:03:50|16620.73|16620.73|16620.73|16620.73|16620.73|16620.73|16620.73|16620.73|0
1643630640000|2022-01-31 12:04:00|16619.6|16619.6|16619.06|16619.06|16619.6|16619.6|16619.06|16619.06|0
1643630650000|2022-01-31 12:04:10|16619.43|16619.43|16619.43|16619.43|16619.43|16619.43|16619.43|16619.43|0
1643630670000|2022-01-31 12:04:30|16620.56|16620.56|16620.56|16620.56|16620.56|16620.56|16620.56|16620.56|0
1643630750000|2022-01-31 12:05:50|16621.2|16621.2|16623.13|16623.13|16623.13|16623.13|16621.2|16621.2|0
1643630770000|2022-01-31 12:06:10|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|0
1643630800000|2022-01-31 12:06:40|16617.59|16617.59|16620.16|16620.16|16620.16|16620.16|16617.59|16617.59|0
1643630830000|2022-01-31 12:07:10|16623.26|16623.26|16623.26|16623.26|16623.26|16623.26|16623.26|16623.26|0
1643630850000|2022-01-31 12:07:30|16626.35|16626.35|16626.35|16626.35|16626.35|16626.35|16626.35|16626.35|0
1643630860000|2022-01-31 12:07:40|16624.89|16624.89|16624.89|16624.89|16624.89|16624.89|16624.89|16624.89|0
1643630870000|2022-01-31 12:07:50|16627.45|16627.45|16624.36|16624.36|16627.45|16627.45|16624.36|16624.36|0
1643630890000|2022-01-31 12:08:10|16623.98|16623.98|16623.98|16623.98|16623.98|16623.98|16623.98|16623.98|0
1643630920000|2022-01-31 12:08:40|16622.88|16622.88|16622.88|16622.88|16622.88|16622.88|16622.88|16622.88|0
1643630930000|2022-01-31 12:08:50|16622.24|16622.24|16622.24|16622.24|16622.24|16622.24|16622.24|16622.24|0
1643630940000|2022-01-31 12:09:00|16622.79|16622.79|16622.79|16622.79|16623.89|16623.89|16622.79|16622.79|0
1643630950000|2022-01-31 12:09:10|16619.69|16619.69|16619.69|16619.69|16619.69|16619.69|16619.69|16619.69|0
1643631010000|2022-01-31 12:10:10|16622.79|16622.79|16622.79|16622.79|16622.79|16622.79|16622.79|16622.79|0
1643631080000|2022-01-31 12:11:20|16624.07|16624.07|16624.07|16624.07|16624.07|16624.07|16624.07|16624.07|0
1643631090000|2022-01-31 12:11:30|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|0
1643631150000|2022-01-31 12:12:30|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|0
1643631210000|2022-01-31 12:13:30|16620.98|16620.98|16624.07|16624.07|16624.07|16624.07|16620.98|16620.98|0
1643631220000|2022-01-31 12:13:40|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|0
1643631240000|2022-01-31 12:14:00|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|16617.88|0
1643631250000|2022-01-31 12:14:10|16615.96|16615.96|16612.86|16612.86|16615.96|16615.96|16612.86|16612.86|0
1643631260000|2022-01-31 12:14:20|16612.11|16612.11|16611.35|16611.35|16612.11|16612.11|16611.35|16611.35|0
1643631300000|2022-01-31 12:15:00|16608.26|16608.26|16605.82|16605.82|16608.26|16608.26|16605.82|16605.82|0
1643631360000|2022-01-31 12:16:00|16599.62|16599.62|16602.72|16602.72|16602.72|16602.72|16599.62|16599.62|0
1643631370000|2022-01-31 12:16:10|16599.62|16599.62|16597.97|16597.97|16599.62|16599.62|16597.97|16597.97|0
1643631380000|2022-01-31 12:16:20|16594.87|16594.87|16594.87|16594.87|16594.87|16594.87|16594.87|16594.87|0
1643631400000|2022-01-31 12:16:40|16597.97|16597.97|16597.97|16597.97|16597.97|16597.97|16597.97|16597.97|0
1643631410000|2022-01-31 12:16:50|16588.68|16588.68|16588.68|16588.68|16588.68|16588.68|16588.68|16588.68|0
1643631430000|2022-01-31 12:17:10|16572.59|16572.59|16569.11|16569.11|16572.59|16572.59|16569.11|16569.11|0
1643631440000|2022-01-31 12:17:20|16566.55|16566.55|16566.55|16566.55|16566.55|16566.55|16566.55|16566.55|0
1643631450000|2022-01-31 12:17:30|16565.79|16565.79|16565.79|16565.79|16565.79|16565.79|16565.79|16565.79|0
1643631460000|2022-01-31 12:17:40|16567.08|16567.08|16571.68|16571.68|16571.68|16571.68|16567.08|16567.08|0
1643631470000|2022-01-31 12:17:50|16574.77|16574.77|16574.77|16574.77|16574.77|16574.77|16574.77|16574.77|0
1643631490000|2022-01-31 12:18:10|16571.68|16571.68|16571.68|16571.68|16571.68|16571.68|16571.68|16571.68|0
1643631540000|2022-01-31 12:19:00|16568.58|16568.58|16568.58|16568.58|16568.58|16568.58|16568.58|16568.58|0
1643631600000|2022-01-31 12:20:00|16571.68|16571.68|16571.68|16571.68|16571.68|16571.68|16571.68|16571.68|0
1643631640000|2022-01-31 12:20:40|16569.11|16569.11|16566.01|16566.01|16569.11|16569.11|16566.01|16566.01|0
1643631660000|2022-01-31 12:21:00|16565.53|16565.53|16562.92|16562.92|16566.5|16566.5|16562.92|16562.92|0
1643631670000|2022-01-31 12:21:10|16563.67|16563.67|16564.16|16564.16|16564.16|16564.16|16563.67|16563.67|0
1643631690000|2022-01-31 12:21:30|16570.35|16570.35|16567.74|16567.74|16570.35|16570.35|16567.26|16567.26|0
1643631710000|2022-01-31 12:21:50|16570.84|16570.84|16567.74|16567.74|16570.84|16570.84|16567.74|16567.74|0
1643631720000|2022-01-31 12:22:00|16570.84|16570.84|16570.84|16570.84|16570.84|16570.84|16570.84|16570.84|0
1643631730000|2022-01-31 12:22:10|16573.94|16573.94|16567.74|16567.74|16573.94|16573.94|16567.74|16567.74|0
1643631740000|2022-01-31 12:22:20|16566.28|16566.28|16569.38|16569.38|16569.38|16569.38|16566.28|16566.28|0
1643631760000|2022-01-31 12:22:40|16572.47|16572.47|16572.47|16572.47|16572.47|16572.47|16572.47|16572.47|0
1643631790000|2022-01-31 12:23:10|16569.38|16569.38|16569.38|16569.38|16569.38|16569.38|16569.38|16569.38|0
1643631800000|2022-01-31 12:23:20|16565.53|16565.53|16565.53|16565.53|16565.53|16565.53|16565.53|16565.53|0
1643631810000|2022-01-31 12:23:30|16568.62|16568.62|16571.72|16571.72|16571.72|16571.72|16568.62|16568.62|0
1643631820000|2022-01-31 12:23:40|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|0
1643631840000|2022-01-31 12:24:00|16565.53|16565.53|16565.53|16565.53|16565.53|16565.53|16565.53|16565.53|0
1643631860000|2022-01-31 12:24:20|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|0
1643631870000|2022-01-31 12:24:30|16568.62|16568.62|16574.93|16574.93|16574.93|16574.93|16568.62|16568.62|0
1643631890000|2022-01-31 12:24:50|16574.38|16574.38|16574.38|16574.38|16574.38|16574.38|16574.38|16574.38|0
1643631940000|2022-01-31 12:25:40|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|0
1643631950000|2022-01-31 12:25:50|16574.38|16574.38|16574.38|16574.38|16574.38|16574.38|16574.38|16574.38|0
1643631970000|2022-01-31 12:26:10|16575.51|16575.51|16575.51|16575.51|16575.51|16575.51|16575.51|16575.51|0
1643631990000|2022-01-31 12:26:30|16576|16576|16576|16576|16576|16576|16576|16576|0
1643632070000|2022-01-31 12:27:50|16576.37|16576.37|16576.37|16576.37|16576.37|16576.37|16576.37|16576.37|0
1643632100000|2022-01-31 12:28:20|16576.75|16576.75|16576.75|16576.75|16576.75|16576.75|16576.75|16576.75|0
1643632110000|2022-01-31 12:28:30|16579.85|16579.85|16573.65|16573.65|16579.85|16579.85|16573.65|16573.65|0
1643632120000|2022-01-31 12:28:40|16574.2|16574.2|16574.58|16574.58|16574.58|16574.58|16574.2|16574.2|0
1643632130000|2022-01-31 12:28:50|16574.95|16574.95|16575.33|16575.33|16575.33|16575.33|16574.95|16574.95|0
1643632140000|2022-01-31 12:29:00|16576.43|16576.43|16576.43|16576.43|16576.43|16576.43|16576.43|16576.43|0
1643632150000|2022-01-31 12:29:10|16579.52|16579.52|16579.52|16579.52|16579.52|16579.52|16579.52|16579.52|0
1643632160000|2022-01-31 12:29:20|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|0
1643632170000|2022-01-31 12:29:30|16583.37|16583.37|16583.37|16583.37|16583.37|16583.37|16583.37|16583.37|0
1643632190000|2022-01-31 12:29:50|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|0
1643632200000|2022-01-31 12:30:00|16578.99|16578.99|16578.99|16578.99|16578.99|16578.99|16578.99|16578.99|0
1643632250000|2022-01-31 12:30:50|16582.09|16582.09|16582.09|16582.09|16582.09|16582.09|16582.09|16582.09|0
1643632280000|2022-01-31 12:31:20|16580.99|16580.99|16577.9|16577.9|16580.99|16580.99|16577.9|16577.9|0
1643632370000|2022-01-31 12:32:50|16578.38|16578.38|16578.38|16578.38|16578.38|16578.38|16578.38|16578.38|0
1643632430000|2022-01-31 12:33:50|16575.29|16575.29|16575.29|16575.29|16575.29|16575.29|16575.29|16575.29|0
1643632460000|2022-01-31 12:34:20|16575.84|16575.84|16575.84|16575.84|16575.84|16575.84|16575.84|16575.84|0
1643632470000|2022-01-31 12:34:30|16578.93|16578.93|16580.03|16580.03|16580.03|16580.03|16578.93|16578.93|0
1643632530000|2022-01-31 12:35:30|16580.67|16580.67|16581.16|16581.16|16581.16|16581.16|16580.67|16580.67|0
1643632620000|2022-01-31 12:37:00|16578.06|16578.06|16578.06|16578.06|16578.06|16578.06|16578.06|16578.06|0
1643632640000|2022-01-31 12:37:20|16576.6|16576.6|16576.6|16576.6|16576.6|16576.6|16576.6|16576.6|0
1643632660000|2022-01-31 12:37:40|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|0
1643632710000|2022-01-31 12:38:30|16578.41|16578.41|16583.01|16583.01|16583.01|16583.01|16578.41|16578.41|0
1643632720000|2022-01-31 12:38:40|16589.21|16589.21|16592.3|16592.3|16592.3|16592.3|16589.21|16589.21|0
1643632740000|2022-01-31 12:39:00|16586.11|16586.11|16586.11|16586.11|16586.11|16586.11|16586.11|16586.11|0
1643632760000|2022-01-31 12:39:20|16585.56|16585.56|16585.56|16585.56|16585.56|16585.56|16585.56|16585.56|0
1643632820000|2022-01-31 12:40:20|16585.18|16585.18|16585.18|16585.18|16585.18|16585.18|16585.18|16585.18|0
1643632850000|2022-01-31 12:40:50|16582.09|16582.09|16582.09|16582.09|16582.09|16582.09|16582.09|16582.09|0
1643632860000|2022-01-31 12:41:00|16581.71|16581.71|16577.33|16577.33|16581.71|16581.71|16577.33|16577.33|0
1643632870000|2022-01-31 12:41:10|16577.71|16577.71|16577.71|16577.71|16577.71|16577.71|16577.71|16577.71|0
1643632900000|2022-01-31 12:41:40|16578.46|16578.46|16578.46|16578.46|16578.46|16578.46|16578.46|16578.46|0
1643632940000|2022-01-31 12:42:20|16579.1|16579.1|16579.1|16579.1|16579.1|16579.1|16579.1|16579.1|0
1643632950000|2022-01-31 12:42:30|16578.55|16578.55|16578.55|16578.55|16578.55|16578.55|16578.55|16578.55|0
1643632970000|2022-01-31 12:42:50|16581.65|16581.65|16581.65|16581.65|16581.65|16581.65|16581.65|16581.65|0
1643633030000|2022-01-31 12:43:50|16582.63|16582.63|16585.19|16585.19|16585.19|16585.19|16582.63|16582.63|0
1643633050000|2022-01-31 12:44:10|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|0
1643633070000|2022-01-31 12:44:30|16588.78|16588.78|16589.75|16589.75|16589.75|16589.75|16588.78|16588.78|0
1643633090000|2022-01-31 12:44:50|16590.4|16590.4|16590.4|16590.4|16590.4|16590.4|16590.4|16590.4|0
1643633110000|2022-01-31 12:45:10|16591.49|16591.49|16591.49|16591.49|16591.49|16591.49|16591.49|16591.49|0
1643633140000|2022-01-31 12:45:40|16593.42|16593.42|16593.42|16593.42|16593.42|16593.42|16593.42|16593.42|0
1643633180000|2022-01-31 12:46:20|16590.32|16590.32|16590.32|16590.32|16590.32|16590.32|16590.32|16590.32|0
1643633260000|2022-01-31 12:47:40|16593.42|16593.42|16594.55|16594.55|16594.55|16594.55|16593.42|16593.42|0
1643633280000|2022-01-31 12:48:00|16591.45|16591.45|16594.55|16594.55|16594.55|16594.55|16591.45|16591.45|0
1643633340000|2022-01-31 12:49:00|16597.64|16597.64|16597.64|16597.64|16597.64|16597.64|16597.64|16597.64|0
1643633350000|2022-01-31 12:49:10|16597.15|16597.15|16597.15|16597.15|16597.15|16597.15|16597.15|16597.15|0
1643633370000|2022-01-31 12:49:30|16594.06|16594.06|16594.06|16594.06|16594.06|16594.06|16594.06|16594.06|0
1643633380000|2022-01-31 12:49:40|16590.96|16590.96|16590.96|16590.96|16590.96|16590.96|16590.96|16590.96|0
1643633410000|2022-01-31 12:50:10|16592.89|16592.89|16594.17|16594.17|16594.17|16594.17|16592.89|16592.89|0
1643633440000|2022-01-31 12:50:40|16600.36|16600.36|16599.99|16599.99|16600.36|16600.36|16599.99|16599.99|0
1643633460000|2022-01-31 12:51:00|16601.87|16601.87|16601.87|16601.87|16601.87|16601.87|16601.87|16601.87|0
1643633470000|2022-01-31 12:51:10|16602.42|16602.42|16602.42|16602.42|16602.42|16602.42|16602.42|16602.42|0
1643633500000|2022-01-31 12:51:40|16603.39|16603.39|16603.39|16603.39|16603.39|16603.39|16603.39|16603.39|0
1643633520000|2022-01-31 12:52:00|16604.15|16604.15|16604.15|16604.15|16604.15|16604.15|16604.15|16604.15|0
1643633530000|2022-01-31 12:52:10|16607.24|16607.24|16609.17|16609.17|16609.17|16609.17|16607.24|16607.24|0
1643633650000|2022-01-31 12:54:10|16612.26|16612.26|16612.26|16612.26|16612.26|16612.26|16612.26|16612.26|0
1643633670000|2022-01-31 12:54:30|16609.17|16609.17|16609.17|16609.17|16609.17|16609.17|16609.17|16609.17|0
1643633690000|2022-01-31 12:54:50|16612.26|16612.26|16612.26|16612.26|16612.26|16612.26|16612.26|16612.26|0
1643633750000|2022-01-31 12:55:50|16613.39|16613.39|16617.62|16617.62|16617.62|16617.62|16613.39|16613.39|0
1643633760000|2022-01-31 12:56:00|16626.91|16626.91|16630|16630|16630|16630|16626.91|16626.91|0
1643633780000|2022-01-31 12:56:20|16623.81|16623.81|16623.81|16623.81|16623.81|16623.81|16623.81|16623.81|0
1643633830000|2022-01-31 12:57:10|16622.53|16622.53|16619.43|16619.43|16622.53|16622.53|16619.43|16619.43|0
1643633840000|2022-01-31 12:57:20|16616.33|16616.33|16616.33|16616.33|16616.33|16616.33|16616.33|16616.33|0
1643633890000|2022-01-31 12:58:10|16615.96|16615.96|16619.39|16619.39|16619.39|16619.39|16615.96|16615.96|0
1643633900000|2022-01-31 12:58:20|16631.78|16631.78|16632.32|16632.32|16632.32|16632.32|16631.78|16631.78|0
1643633920000|2022-01-31 12:58:40|16632.87|16632.87|16632.87|16632.87|16632.87|16632.87|16632.87|16632.87|0
1643633930000|2022-01-31 12:58:50|16635.44|16635.44|16636.72|16636.72|16636.72|16636.72|16635.44|16635.44|0
1643633940000|2022-01-31 12:59:00|16635.44|16635.44|16634.46|16634.46|16635.44|16635.44|16634.46|16634.46|0
1643633950000|2022-01-31 12:59:10|16635.44|16635.44|16635.44|16635.44|16635.44|16635.44|16635.44|16635.44|0
1643633960000|2022-01-31 12:59:20|16632.34|16632.34|16632.34|16632.34|16632.34|16632.34|16632.34|16632.34|0
1643633970000|2022-01-31 12:59:30|16633.09|16633.09|16636.19|16636.19|16636.19|16636.19|16633.09|16633.09|0
1643633980000|2022-01-31 12:59:40|16633.09|16633.09|16633.09|16633.09|16633.09|16633.09|16633.09|16633.09|0
1643634020000|2022-01-31 13:00:20|16632.34|16632.34|16632.34|16632.34|16632.34|16632.34|16632.34|16632.34|0
1643634060000|2022-01-31 13:01:00|16629.25|16629.25|16628.87|16628.87|16629.25|16629.25|16628.87|16628.87|0
1643634100000|2022-01-31 13:01:40|16625.77|16625.77|16625.13|16625.13|16625.77|16625.77|16625.13|16625.13|0
1643634110000|2022-01-31 13:01:50|16627.06|16627.06|16625.77|16625.77|16627.06|16627.06|16625.77|16625.77|0
1643634130000|2022-01-31 13:02:10|16625.02|16625.02|16626.15|16626.15|16626.53|16626.53|16625.02|16625.02|0
1643634140000|2022-01-31 13:02:20|16623.05|16623.05|16620.49|16620.49|16623.05|16623.05|16620.49|16620.49|0
1643634160000|2022-01-31 13:02:40|16623.58|16623.58|16623.58|16623.58|16623.58|16623.58|16623.58|16623.58|0
1643634180000|2022-01-31 13:03:00|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|0
1643634200000|2022-01-31 13:03:20|16619.36|16619.36|16619.36|16619.36|16619.36|16619.36|16619.36|16619.36|0
1643634230000|2022-01-31 13:03:50|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|0
1643634260000|2022-01-31 13:04:20|16625.55|16625.55|16625.55|16625.55|16625.55|16625.55|16625.55|16625.55|0
1643634280000|2022-01-31 13:04:40|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|16622.45|0
1643634290000|2022-01-31 13:04:50|16619.36|16619.36|16619.36|16619.36|16619.36|16619.36|16619.36|16619.36|0
1643634320000|2022-01-31 13:05:20|16618.38|16618.38|16618.38|16618.38|16618.38|16618.38|16618.38|16618.38|0
1643634360000|2022-01-31 13:06:00|16617.83|16617.83|16617.83|16617.83|16617.83|16617.83|16617.83|16617.83|0
1643634370000|2022-01-31 13:06:10|16617.19|16617.19|16616.09|16616.09|16617.19|16617.19|16616.09|16616.09|0
1643634380000|2022-01-31 13:06:20|16614.17|16614.17|16614.17|16614.17|16614.17|16614.17|16614.17|16614.17|0
1643634410000|2022-01-31 13:06:50|16611.07|16611.07|16611.07|16611.07|16611.07|16611.07|16611.07|16611.07|0
1643634420000|2022-01-31 13:07:00|16608.51|16608.51|16608.51|16608.51|16608.51|16608.51|16608.51|16608.51|0
1643634450000|2022-01-31 13:07:30|16605.87|16605.87|16602.77|16602.77|16605.87|16605.87|16602.77|16602.77|0
1643634480000|2022-01-31 13:08:00|16601.31|16601.31|16600.82|16600.82|16601.31|16601.31|16600.82|16600.82|0
1643634510000|2022-01-31 13:08:30|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|0
1643634520000|2022-01-31 13:08:40|16599.69|16599.69|16599.69|16599.69|16599.69|16599.69|16599.69|16599.69|0
1643634530000|2022-01-31 13:08:50|16602.26|16602.26|16602.26|16602.26|16602.26|16602.26|16602.26|16602.26|0
1643634550000|2022-01-31 13:09:10|16601.71|16601.71|16602.99|16602.99|16602.99|16602.99|16601.71|16601.71|0
1643634660000|2022-01-31 13:11:00|16606.09|16606.09|16606.09|16606.09|16606.09|16606.09|16606.09|16606.09|0
1643634770000|2022-01-31 13:12:50|16605.6|16605.6|16605.6|16605.6|16605.6|16605.6|16605.6|16605.6|0
1643634780000|2022-01-31 13:13:00|16608.7|16608.7|16608.7|16608.7|16608.7|16608.7|16608.7|16608.7|0
1643634860000|2022-01-31 13:14:20|16607.95|16607.95|16607.95|16607.95|16607.95|16607.95|16607.95|16607.95|0
1643634900000|2022-01-31 13:15:00|16591.86|16591.86|16591.86|16591.86|16591.86|16591.86|16591.86|16591.86|0
1643634910000|2022-01-31 13:15:10|16592.61|16592.61|16608.7|16608.7|16608.7|16608.7|16592.61|16592.61|0
1643634920000|2022-01-31 13:15:20|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|0
1643634950000|2022-01-31 13:15:50|16610.09|16610.09|16603.9|16603.9|16610.09|16610.09|16603.9|16603.9|0
1643635050000|2022-01-31 13:17:30|16610.09|16610.09|16613.19|16613.19|16613.19|16613.19|16610.09|16610.09|0
1643635070000|2022-01-31 13:17:50|16611.31|16611.31|16611.31|16611.31|16611.31|16611.31|16611.31|16611.31|0
1643635080000|2022-01-31 13:18:00|16612.29|16612.29|16612.29|16612.29|16612.29|16612.29|16612.29|16612.29|0
1643635100000|2022-01-31 13:18:20|16609.19|16609.19|16609.19|16609.19|16609.19|16609.19|16609.19|16609.19|0
1643635150000|2022-01-31 13:19:10|16608.7|16608.7|16606.25|16606.25|16608.7|16608.7|16605.6|16605.6|0
1643635160000|2022-01-31 13:19:20|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|0
1643635170000|2022-01-31 13:19:30|16606.25|16606.25|16606.25|16606.25|16606.25|16606.25|16606.25|16606.25|0
1643635200000|2022-01-31 13:20:00|16609.34|16609.34|16607.84|16607.84|16609.34|16609.34|16607.84|16607.84|0
1643635230000|2022-01-31 13:20:30|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|0
1643635290000|2022-01-31 13:21:30|16607.84|16607.84|16610.93|16610.93|16610.93|16610.93|16607.84|16607.84|0
1643635360000|2022-01-31 13:22:40|16607.84|16607.84|16604.74|16604.74|16607.84|16607.84|16604.74|16604.74|0
1643635380000|2022-01-31 13:23:00|16601.64|16601.64|16607.84|16607.84|16607.84|16607.84|16601.64|16601.64|0
1643635390000|2022-01-31 13:23:10|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|0
1643635400000|2022-01-31 13:23:20|16601.64|16601.64|16601.64|16601.64|16601.64|16601.64|16601.64|16601.64|0
1643635410000|2022-01-31 13:23:30|16602.93|16602.93|16602.93|16602.93|16602.93|16602.93|16602.93|16602.93|0
1643635420000|2022-01-31 13:23:40|16604.85|16604.85|16604.85|16604.85|16604.85|16604.85|16604.85|16604.85|0
1643635440000|2022-01-31 13:24:00|16605.49|16605.49|16605.49|16605.49|16605.49|16605.49|16605.49|16605.49|0
1643635470000|2022-01-31 13:24:30|16608.59|16608.59|16608.59|16608.59|16608.59|16608.59|16608.59|16608.59|0
1643635480000|2022-01-31 13:24:40|16611.8|16611.8|16624.03|16624.03|16624.03|16624.03|16611.8|16611.8|0
1643635490000|2022-01-31 13:24:50|16623.65|16623.65|16623.65|16623.65|16623.65|16623.65|16623.65|16623.65|0
1643635510000|2022-01-31 13:25:10|16624.93|16624.93|16624.93|16624.93|16624.93|16624.93|16624.93|16624.93|0
1643635520000|2022-01-31 13:25:20|16626.22|16626.22|16626.22|16626.22|16626.22|16626.22|16626.22|16626.22|0
1643635610000|2022-01-31 13:26:50|16621.08|16621.08|16621.08|16621.08|16621.08|16621.08|16621.08|16621.08|0
1643635630000|2022-01-31 13:27:10|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|0
1643635640000|2022-01-31 13:27:20|16617.23|16617.23|16616.69|16616.69|16617.23|16617.23|16616.69|16616.69|0
1643635650000|2022-01-31 13:27:30|16613.59|16613.59|16613.1|16613.1|16613.59|16613.59|16613.1|16613.1|0
1643635670000|2022-01-31 13:27:50|16610|16610|16609.52|16609.52|16610|16610|16609.52|16609.52|0
1643635720000|2022-01-31 13:28:40|16606.42|16606.42|16606.42|16606.42|16606.42|16606.42|16606.42|16606.42|0
1643635740000|2022-01-31 13:29:00|16605.14|16605.14|16606.42|16606.42|16606.42|16606.42|16605.14|16605.14|0
1643635780000|2022-01-31 13:29:40|16606.97|16606.97|16607.61|16607.61|16607.61|16607.61|16606.97|16606.97|0
1643635790000|2022-01-31 13:29:50|16607.99|16607.99|16611.63|16611.63|16611.63|16611.63|16607.99|16607.99|0
1643635800000|2022-01-31 13:30:00|16614.73|16614.73|16617.82|16617.82|16617.82|16617.82|16614.73|16614.73|0
1643635810000|2022-01-31 13:30:10|16618.58|16618.58|16618.58|16618.58|16618.58|16618.58|16618.58|16618.58|0
1643635830000|2022-01-31 13:30:30|16621.67|16621.67|16621.67|16621.67|16621.67|16621.67|16621.67|16621.67|0
1643635870000|2022-01-31 13:31:10|16618.58|16618.58|16618.58|16618.58|16618.58|16618.58|16618.58|16618.58|0
1643635880000|2022-01-31 13:31:20|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|0
1643635910000|2022-01-31 13:31:50|16616.76|16616.76|16616.39|16616.39|16616.76|16616.76|16616.39|16616.39|0
1643635920000|2022-01-31 13:32:00|16616.01|16616.01|16616.01|16616.01|16616.01|16616.01|16616.01|16616.01|0
1643635950000|2022-01-31 13:32:30|16612.92|16612.92|16612.92|16612.92|16612.92|16612.92|16612.92|16612.92|0
1643635970000|2022-01-31 13:32:50|16616.01|16616.01|16616.01|16616.01|16616.01|16616.01|16616.01|16616.01|0
1643636000000|2022-01-31 13:33:20|16617.48|16617.48|16620.57|16620.57|16620.57|16620.57|16617.48|16617.48|0
1643636020000|2022-01-31 13:33:40|16623.67|16623.67|16623.67|16623.67|16623.67|16623.67|16623.67|16623.67|0
1643636040000|2022-01-31 13:34:00|16626.77|16626.77|16626.77|16626.77|16626.77|16626.77|16626.77|16626.77|0
1643636100000|2022-01-31 13:35:00|16623.67|16623.67|16620.57|16620.57|16623.67|16623.67|16620.57|16620.57|0
1643636130000|2022-01-31 13:35:30|16623.67|16623.67|16623.67|16623.67|16623.67|16623.67|16623.67|16623.67|0
1643636140000|2022-01-31 13:35:40|16624.95|16624.95|16626.83|16626.83|16626.83|16626.83|16624.95|16624.95|0
1643636150000|2022-01-31 13:35:50|16627.21|16627.21|16627.21|16627.21|16627.21|16627.21|16627.21|16627.21|0
1643636160000|2022-01-31 13:36:00|16624.11|16624.11|16624.11|16624.11|16624.11|16624.11|16624.11|16624.11|0
1643636170000|2022-01-31 13:36:10|16617.92|16617.92|16617.92|16617.92|16617.92|16617.92|16617.92|16617.92|0
1643636210000|2022-01-31 13:36:50|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|0
1643636250000|2022-01-31 13:37:30|16617.92|16617.92|16621.02|16621.02|16621.02|16621.02|16617.92|16617.92|0
1643636330000|2022-01-31 13:38:50|16620.04|16620.04|16620.68|16620.68|16620.68|16620.68|16620.04|16620.04|0
1643636380000|2022-01-31 13:39:40|16623.78|16623.78|16620.68|16620.68|16623.78|16623.78|16620.68|16620.68|0
1643636460000|2022-01-31 13:41:00|16620.02|16620.02|16619.27|16619.27|16620.02|16620.02|16619.27|16619.27|0
1643636470000|2022-01-31 13:41:10|16616.17|16616.17|16616.17|16616.17|16616.17|16616.17|16616.17|16616.17|0
1643636490000|2022-01-31 13:41:30|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|0
1643636520000|2022-01-31 13:42:00|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|0
1643636570000|2022-01-31 13:42:50|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|0
1643636580000|2022-01-31 13:43:00|16612.96|16612.96|16612.96|16612.96|16612.96|16612.96|16612.96|16612.96|0
1643636590000|2022-01-31 13:43:10|16616.06|16616.06|16612.96|16612.96|16616.06|16616.06|16612.96|16612.96|0
1643636600000|2022-01-31 13:43:20|16616.06|16616.06|16616.06|16616.06|16616.06|16616.06|16616.06|16616.06|0
1643636640000|2022-01-31 13:44:00|16614.78|16614.78|16614.78|16614.78|16614.78|16614.78|16614.78|16614.78|0
1643636650000|2022-01-31 13:44:10|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|0
1643636680000|2022-01-31 13:44:40|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|0
1643636690000|2022-01-31 13:44:50|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|0
1643636700000|2022-01-31 13:45:00|16609|16609|16609|16609|16609|16609|16609|16609|0
1643636730000|2022-01-31 13:45:30|16607.08|16607.08|16607.08|16607.08|16607.08|16607.08|16607.08|16607.08|0
1643636770000|2022-01-31 13:46:10|16603.98|16603.98|16607.08|16607.08|16607.08|16607.08|16603.98|16603.98|0
1643636830000|2022-01-31 13:47:10|16605.15|16605.15|16605.15|16605.15|16605.15|16605.15|16605.15|16605.15|0
1643636840000|2022-01-31 13:47:20|16604.4|16604.4|16603.27|16603.27|16604.4|16604.4|16603.27|16603.27|0
1643636850000|2022-01-31 13:47:30|16600.18|16600.18|16600.18|16600.18|16600.18|16600.18|16600.18|16600.18|0
1643636860000|2022-01-31 13:47:40|16598.67|16598.67|16598.67|16598.67|16598.67|16598.67|16598.67|16598.67|0
1643636870000|2022-01-31 13:47:50|16595.57|16595.57|16604.86|16604.86|16604.86|16604.86|16595.57|16595.57|0
1643636890000|2022-01-31 13:48:10|16603.77|16603.77|16603.77|16603.77|16605.05|16605.05|16603.77|16603.77|0
1643636900000|2022-01-31 13:48:20|16606.97|16606.97|16608.48|16608.48|16608.48|16608.48|16606.97|16606.97|0
1643636960000|2022-01-31 13:49:20|16606.55|16606.55|16606.55|16606.55|16606.55|16606.55|16606.55|16606.55|0
1643636970000|2022-01-31 13:49:30|16609.65|16609.65|16614.91|16614.91|16614.91|16614.91|16609.65|16609.65|0
1643637010000|2022-01-31 13:50:10|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|0
1643637050000|2022-01-31 13:50:50|16613.32|16613.32|16613.32|16613.32|16613.32|16613.32|16613.32|16613.32|0
1643637080000|2022-01-31 13:51:20|16613.87|16613.87|16613.87|16613.87|16613.87|16613.87|16613.87|16613.87|0
1643637140000|2022-01-31 13:52:20|16610.77|16610.77|16610.77|16610.77|16610.77|16610.77|16610.77|16610.77|0
1643637220000|2022-01-31 13:53:40|16613.87|16613.87|16616.97|16616.97|16616.97|16616.97|16613.87|16613.87|0
1643637230000|2022-01-31 13:53:50|16613.87|16613.87|16613.87|16613.87|16613.87|16613.87|16613.87|16613.87|0
1643637240000|2022-01-31 13:54:00|16613.32|16613.32|16613.32|16613.32|16613.32|16613.32|16613.32|16613.32|0
1643637250000|2022-01-31 13:54:10|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|0
1643637270000|2022-01-31 13:54:30|16615.78|16615.78|16612.68|16612.68|16615.78|16615.78|16612.68|16612.68|0
1643637300000|2022-01-31 13:55:00|16611.58|16611.58|16611.58|16611.58|16611.58|16611.58|16611.58|16611.58|0
1643637320000|2022-01-31 13:55:20|16611.21|16611.21|16611.58|16611.58|16611.58|16611.58|16611.21|16611.21|0
1643637330000|2022-01-31 13:55:30|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|0
1643637340000|2022-01-31 13:55:40|16616.61|16616.61|16616.61|16616.61|16616.61|16616.61|16616.61|16616.61|0
1643637360000|2022-01-31 13:56:00|16619.17|16619.17|16625.85|16625.85|16625.85|16625.85|16619.17|16619.17|0
1643637370000|2022-01-31 13:56:10|16627.78|16627.78|16627.78|16627.78|16627.78|16627.78|16627.78|16627.78|0
1643637380000|2022-01-31 13:56:20|16621.59|16621.59|16624.68|16624.68|16624.68|16624.68|16621.59|16621.59|0
1643637390000|2022-01-31 13:56:30|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|0
1643637490000|2022-01-31 13:58:10|16620.3|16620.3|16620.3|16620.3|16620.3|16620.3|16620.3|16620.3|0
1643637500000|2022-01-31 13:58:20|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|0
1643637530000|2022-01-31 13:58:50|16624.53|16624.53|16627.85|16627.85|16627.85|16627.85|16624.53|16624.53|0
1643637550000|2022-01-31 13:59:10|16630.94|16630.94|16630.94|16630.94|16630.94|16630.94|16630.94|16630.94|0
1643637580000|2022-01-31 13:59:40|16629.97|16629.97|16632.58|16632.58|16632.58|16632.58|16629.48|16629.48|0
1643637600000|2022-01-31 14:00:00|16632.09|16632.09|16635.18|16635.18|16635.18|16635.18|16632.09|16632.09|0
1643637610000|2022-01-31 14:00:10|16634.64|16634.64|16635.18|16635.18|16635.73|16635.73|16634.64|16634.64|0
1643637620000|2022-01-31 14:00:20|16638.28|16638.28|16638.28|16638.28|16638.28|16638.28|16638.28|16638.28|0
1643637640000|2022-01-31 14:00:40|16638.83|16638.83|16638.83|16638.83|16638.83|16638.83|16638.83|16638.83|0
1643637650000|2022-01-31 14:00:50|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|0
1643637670000|2022-01-31 14:01:10|16642.68|16642.68|16645.78|16645.78|16645.78|16645.78|16642.68|16642.68|0
1643637740000|2022-01-31 14:02:20|16633.39|16633.39|16636.44|16636.44|16636.6|16636.6|16633.39|16633.39|0
1643637760000|2022-01-31 14:02:40|16635.96|16635.96|16642.15|16642.15|16642.15|16642.15|16635.96|16635.96|0
1643637790000|2022-01-31 14:03:10|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|0
1643637830000|2022-01-31 14:03:50|16642.15|16642.15|16642.15|16642.15|16642.15|16642.15|16642.15|16642.15|0
1643637840000|2022-01-31 14:04:00|16643.43|16643.43|16643.43|16643.43|16643.43|16643.43|16643.43|16643.43|0
1643637860000|2022-01-31 14:04:20|16640.34|16640.34|16639.69|16639.69|16640.34|16640.34|16639.69|16639.69|0
1643637880000|2022-01-31 14:04:40|16636.6|16636.6|16637.6|16637.6|16637.6|16637.6|16635.96|16635.96|0
1643637890000|2022-01-31 14:04:50|16636.5|16636.5|16636.5|16636.5|16636.5|16636.5|16635.41|16635.41|0
1643637930000|2022-01-31 14:05:30|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|0
1643637940000|2022-01-31 14:05:40|16634.03|16634.03|16633.48|16633.48|16634.03|16634.03|16633.48|16633.48|0
1643638030000|2022-01-31 14:07:10|16632.93|16632.93|16632.39|16632.39|16632.93|16632.93|16632.39|16632.39|0
1643638060000|2022-01-31 14:07:40|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|0
1643638070000|2022-01-31 14:07:50|16630.25|16630.25|16630.25|16630.25|16630.25|16630.25|16630.25|16630.25|0
1643638100000|2022-01-31 14:08:20|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|0
1643638110000|2022-01-31 14:08:30|16631.23|16631.23|16631.23|16631.23|16631.23|16631.23|16631.23|16631.23|0
1643638120000|2022-01-31 14:08:40|16629.72|16629.72|16629.35|16629.35|16629.72|16629.72|16628.97|16628.97|0
1643638130000|2022-01-31 14:08:50|16631.6|16631.6|16632.36|16632.36|16632.36|16632.36|16631.6|16631.6|0
1643638140000|2022-01-31 14:09:00|16633.49|16633.49|16633.49|16633.49|16633.49|16633.49|16633.49|16633.49|0
1643638160000|2022-01-31 14:09:20|16636.58|16636.58|16636.58|16636.58|16636.58|16636.58|16636.58|16636.58|0
1643638180000|2022-01-31 14:09:40|16639.68|16639.68|16639.68|16639.68|16639.68|16639.68|16639.68|16639.68|0
1643638200000|2022-01-31 14:10:00|16638.4|16638.4|16636.38|16636.38|16638.4|16638.4|16635.83|16635.83|0
1643638240000|2022-01-31 14:10:40|16637.02|16637.02|16635.74|16635.74|16637.02|16637.02|16635.74|16635.74|0
1643638250000|2022-01-31 14:10:50|16636.49|16636.49|16636.49|16636.49|16636.49|16636.49|16636.49|16636.49|0
1643638270000|2022-01-31 14:11:10|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|0
1643638280000|2022-01-31 14:11:20|16632.11|16632.11|16632.11|16632.11|16632.11|16632.11|16632.11|16632.11|0
1643638290000|2022-01-31 14:11:30|16632.6|16632.6|16636.82|16636.82|16636.82|16636.82|16632.6|16632.6|0
1643638300000|2022-01-31 14:11:40|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|0
1643638310000|2022-01-31 14:11:50|16635.23|16635.23|16637.8|16637.8|16638.44|16638.44|16635.23|16635.23|0
1643638340000|2022-01-31 14:12:20|16640.89|16640.89|16640.89|16640.89|16643.99|16643.99|16640.89|16640.89|0
1643638380000|2022-01-31 14:13:00|16640.25|16640.25|16643.35|16643.35|16643.35|16643.35|16640.25|16640.25|0
1643638390000|2022-01-31 14:13:10|16645.27|16645.27|16647.2|16647.2|16647.2|16647.2|16645.27|16645.27|0
1643638410000|2022-01-31 14:13:30|16645.91|16645.91|16645.91|16645.91|16645.91|16645.91|16645.91|16645.91|0
1643638430000|2022-01-31 14:13:50|16642.82|16642.82|16642.82|16642.82|16642.82|16642.82|16642.82|16642.82|0
1643638440000|2022-01-31 14:14:00|16645.91|16645.91|16644.79|16644.79|16645.91|16645.91|16644.79|16644.79|0
1643638480000|2022-01-31 14:14:40|16645.43|16645.43|16644.79|16644.79|16646.71|16646.71|16644.79|16644.79|0
1643638590000|2022-01-31 14:16:30|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|0
1643638600000|2022-01-31 14:16:40|16644.79|16644.79|16644.79|16644.79|16644.79|16644.79|16644.79|16644.79|0
1643638620000|2022-01-31 14:17:00|16645.27|16645.27|16645.27|16645.27|16645.27|16645.27|16645.27|16645.27|0
1643638660000|2022-01-31 14:17:40|16645.76|16645.76|16645.76|16645.76|16645.76|16645.76|16645.76|16645.76|0
1643638680000|2022-01-31 14:18:00|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|0
1643638730000|2022-01-31 14:18:50|16651.96|16651.96|16651.96|16651.96|16651.96|16651.96|16651.96|16651.96|0
1643638750000|2022-01-31 14:19:10|16651.58|16651.58|16651.58|16651.58|16651.58|16651.58|16651.58|16651.58|0
1643638760000|2022-01-31 14:19:20|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|0
1643638800000|2022-01-31 14:20:00|16648.97|16648.97|16648.97|16648.97|16648.97|16648.97|16648.97|16648.97|0
1643638840000|2022-01-31 14:20:40|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|0
1643638850000|2022-01-31 14:20:50|16649.97|16649.97|16652.54|16652.54|16652.54|16652.54|16649.97|16649.97|0
1643638860000|2022-01-31 14:21:00|16652.16|16652.16|16651.79|16651.79|16652.16|16652.16|16651.79|16651.79|0
1643638880000|2022-01-31 14:21:20|16648.69|16648.69|16648.69|16648.69|16648.69|16648.69|16648.69|16648.69|0
1643638910000|2022-01-31 14:21:50|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|0
1643638920000|2022-01-31 14:22:00|16643.67|16643.67|16643.67|16643.67|16643.67|16643.67|16643.67|16643.67|0
1643638930000|2022-01-31 14:22:10|16640.57|16640.57|16643.67|16643.67|16643.67|16643.67|16640.57|16640.57|0
1643638940000|2022-01-31 14:22:20|16640.57|16640.57|16638.65|16638.65|16640.57|16640.57|16638.65|16638.65|0
1643638950000|2022-01-31 14:22:30|16638.16|16638.16|16637.67|16637.67|16638.16|16638.16|16637.67|16637.67|0
1643638980000|2022-01-31 14:23:00|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|0
1643639010000|2022-01-31 14:23:30|16618.49|16618.49|16618.49|16618.49|16618.49|16618.49|16618.49|16618.49|0
1643639020000|2022-01-31 14:23:40|16618|16618|16618|16618|16618|16618|16618|16618|0
1643639080000|2022-01-31 14:24:40|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|0
1643639130000|2022-01-31 14:25:30|16611.81|16611.81|16611.81|16611.81|16611.81|16611.81|16611.81|16611.81|0
1643639140000|2022-01-31 14:25:40|16618|16618|16624.2|16624.2|16624.2|16624.2|16618|16618|0
1643639150000|2022-01-31 14:25:50|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|0
1643639180000|2022-01-31 14:26:20|16624.2|16624.2|16624.2|16624.2|16624.2|16624.2|16624.2|16624.2|0
1643639190000|2022-01-31 14:26:30|16622.27|16622.27|16622.27|16622.27|16622.27|16622.27|16622.27|16622.27|0
1643639200000|2022-01-31 14:26:40|16621.14|16621.14|16621.14|16621.14|16621.14|16621.14|16621.14|16621.14|0
1643639210000|2022-01-31 14:26:50|16618.05|16618.05|16618.05|16618.05|16618.05|16618.05|16618.05|16618.05|0
1643639250000|2022-01-31 14:27:30|16614.95|16614.95|16614.95|16614.95|16614.95|16614.95|16614.95|16614.95|0
1643639260000|2022-01-31 14:27:40|16612.21|16612.21|16612.21|16612.21|16612.21|16612.21|16612.21|16612.21|0
1643639270000|2022-01-31 14:27:50|16611.56|16611.56|16610.92|16610.92|16611.56|16611.56|16610.92|16610.92|0
1643639300000|2022-01-31 14:28:20|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|0
1643639310000|2022-01-31 14:28:30|16613.47|16613.47|16612.92|16612.92|16613.47|16613.47|16612.92|16612.92|0
1643639320000|2022-01-31 14:28:40|16611.64|16611.64|16608.63|16608.63|16611.64|16611.64|16608.63|16608.63|0
1643639330000|2022-01-31 14:28:50|16608.14|16608.14|16608.14|16608.14|16608.14|16608.14|16608.14|16608.14|0
1643639340000|2022-01-31 14:29:00|16609.27|16609.27|16609.27|16609.27|16609.27|16609.27|16609.27|16609.27|0
1643639360000|2022-01-31 14:29:20|16607.99|16607.99|16607.99|16607.99|16607.99|16607.99|16607.99|16607.99|0
1643639370000|2022-01-31 14:29:30|16608.63|16608.63|16606.7|16606.7|16608.63|16608.63|16606.7|16606.7|0
1643639380000|2022-01-31 14:29:40|16607.46|16607.46|16623.54|16623.54|16623.54|16623.54|16607.46|16607.46|0
1643639390000|2022-01-31 14:29:50|16607.46|16607.46|16610.55|16610.55|16610.55|16610.55|16604.36|16604.36|0
1643639400000|2022-01-31 14:30:00|16626.64|16626.64|16657.51|16657.51|16674.89|16674.89|16626.64|16626.64|0
1643639410000|2022-01-31 14:30:10|16656.96|16656.96|16656.32|16656.32|16656.96|16656.96|16656.32|16656.32|0
1643639430000|2022-01-31 14:30:30|16656.96|16656.96|16658.24|16658.24|16658.24|16658.24|16656.96|16656.96|0
1643639440000|2022-01-31 14:30:40|16657.75|16657.75|16662.58|16662.58|16662.58|16662.58|16657.75|16657.75|0
1643639450000|2022-01-31 14:30:50|16661.94|16661.94|16672.87|16672.87|16672.87|16672.87|16661.94|16661.94|0
1643639480000|2022-01-31 14:31:20|16673.42|16673.42|16690.48|16690.48|16690.48|16690.48|16673.42|16673.42|0
1643639490000|2022-01-31 14:31:30|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|0
1643639500000|2022-01-31 14:31:40|16687.01|16687.01|16688.29|16688.29|16688.29|16688.29|16687.01|16687.01|0
1643639510000|2022-01-31 14:31:50|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|0
1643639530000|2022-01-31 14:32:10|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|0
1643639540000|2022-01-31 14:32:20|16687.8|16687.8|16683.95|16683.95|16687.8|16687.8|16680.86|16680.86|0
1643639550000|2022-01-31 14:32:30|16680.86|16680.86|16680.86|16680.86|16680.86|16680.86|16680.86|16680.86|0
1643639570000|2022-01-31 14:32:50|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|0
1643639580000|2022-01-31 14:33:00|16681.23|16681.23|16681.23|16681.23|16681.23|16681.23|16681.23|16681.23|0
1643639590000|2022-01-31 14:33:10|16685.61|16685.61|16687.54|16687.54|16687.54|16687.54|16685.61|16685.61|0
1643639630000|2022-01-31 14:33:50|16690.64|16690.64|16690.64|16690.64|16690.64|16690.64|16690.64|16690.64|0
1643639640000|2022-01-31 14:34:00|16691.76|16691.76|16695.84|16695.84|16695.84|16695.84|16691.76|16691.76|0
1643639670000|2022-01-31 14:34:30|16698.93|16698.93|16698.93|16698.93|16698.93|16698.93|16698.93|16698.93|0
1643639680000|2022-01-31 14:34:40|16715.02|16715.02|16719.2|16719.2|16719.2|16719.2|16715.02|16715.02|0
1643639690000|2022-01-31 14:34:50|16728.49|16728.49|16727.28|16727.28|16732.26|16732.26|16727.28|16727.28|0
1643639710000|2022-01-31 14:35:10|16728.03|16728.03|16724.56|16724.56|16728.03|16728.03|16724.56|16724.56|0
1643639720000|2022-01-31 14:35:20|16721.46|16721.46|16729.58|16729.58|16729.58|16729.58|16721.46|16721.46|0
1643639730000|2022-01-31 14:35:30|16716.59|16716.59|16728.98|16728.98|16728.98|16728.98|16716.59|16716.59|0
1643639740000|2022-01-31 14:35:40|16729.62|16729.62|16739.4|16739.4|16739.4|16739.4|16729.62|16729.62|0
1643639750000|2022-01-31 14:35:50|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|0
1643639760000|2022-01-31 14:36:00|16730.11|16730.11|16729.88|16729.88|16730.26|16730.26|16729.62|16729.62|0
1643639770000|2022-01-31 14:36:10|16729.4|16729.4|16726.15|16726.15|16729.4|16729.4|16723.73|16723.73|0
1643639780000|2022-01-31 14:36:20|16724.64|16724.64|16729.66|16729.66|16729.66|16729.66|16724.64|16724.64|0
1643639790000|2022-01-31 14:36:30|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|0
1643639800000|2022-01-31 14:36:40|16733.51|16733.51|16733.51|16733.51|16733.51|16733.51|16733.51|16733.51|0
1643639850000|2022-01-31 14:37:30|16732.38|16732.38|16732.38|16732.38|16732.38|16732.38|16732.38|16732.38|0
1643639860000|2022-01-31 14:37:40|16732.01|16732.01|16728.91|16728.91|16732.01|16732.01|16728.91|16728.91|0
1643639870000|2022-01-31 14:37:50|16728.36|16728.36|16728.36|16728.36|16729|16729|16728.36|16728.36|0
1643639880000|2022-01-31 14:38:00|16726.48|16726.48|16726.48|16726.48|16726.48|16726.48|16726.48|16726.48|0
1643639890000|2022-01-31 14:38:10|16725.93|16725.93|16730.42|16730.42|16730.42|16730.42|16725.93|16725.93|0
1643639900000|2022-01-31 14:38:20|16732.3|16732.3|16731.93|16731.93|16732.3|16732.3|16731.93|16731.93|0
1643639910000|2022-01-31 14:38:30|16732.68|16732.68|16733.06|16733.06|16733.06|16733.06|16732.68|16732.68|0
1643639940000|2022-01-31 14:39:00|16742.35|16742.35|16746.42|16746.42|16746.42|16746.42|16742.35|16742.35|0
1643639950000|2022-01-31 14:39:10|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|0
1643639960000|2022-01-31 14:39:20|16765.6|16765.6|16765.6|16765.6|16765.6|16765.6|16765.6|16765.6|0
1643640000000|2022-01-31 14:40:00|16767.11|16767.11|16764.01|16764.01|16767.11|16767.11|16764.01|16764.01|0
1643640010000|2022-01-31 14:40:10|16765.4|16765.4|16766.05|16766.05|16766.05|16766.05|16765.4|16765.4|0
1643640020000|2022-01-31 14:40:20|16767.14|16767.14|16766.77|16766.77|16767.14|16767.14|16766.77|16766.77|0
1643640030000|2022-01-31 14:40:30|16769.86|16769.86|16767.41|16767.41|16771.15|16771.15|16767.41|16767.41|0
1643640050000|2022-01-31 14:40:50|16770.5|16770.5|16773.6|16773.6|16773.6|16773.6|16770.5|16770.5|0
1643640060000|2022-01-31 14:41:00|16774.88|16774.88|16774.88|16774.88|16777.98|16777.98|16774.88|16774.88|0
1643640080000|2022-01-31 14:41:20|16771.79|16771.79|16769.22|16769.22|16771.79|16771.79|16769.22|16769.22|0
1643640100000|2022-01-31 14:41:40|16772.32|16772.32|16772.32|16772.32|16772.32|16772.32|16772.32|16772.32|0
1643640130000|2022-01-31 14:42:10|16773.6|16773.6|16781.08|16781.08|16781.08|16781.08|16773.6|16773.6|0
1643640150000|2022-01-31 14:42:30|16784.17|16784.17|16784.17|16784.17|16784.17|16784.17|16784.17|16784.17|0
1643640170000|2022-01-31 14:42:50|16786.37|16786.37|16786.37|16786.37|16786.37|16786.37|16786.37|16786.37|0
1643640180000|2022-01-31 14:43:00|16790.22|16790.22|16790.22|16790.22|16790.22|16790.22|16790.22|16790.22|0
1643640220000|2022-01-31 14:43:40|16787.12|16787.12|16785.84|16785.84|16787.12|16787.12|16785.84|16785.84|0
1643640230000|2022-01-31 14:43:50|16786.48|16786.48|16786.48|16786.48|16786.48|16786.48|16786.48|16786.48|0
1643640240000|2022-01-31 14:44:00|16785.2|16785.2|16791.39|16791.39|16791.39|16791.39|16785.2|16785.2|0
1643640250000|2022-01-31 14:44:10|16807.48|16807.48|16807.48|16807.48|16807.48|16807.48|16807.48|16807.48|0
1643640260000|2022-01-31 14:44:20|16807.96|16807.96|16809.78|16809.78|16811.06|16811.06|16807.96|16807.96|0
1643640270000|2022-01-31 14:44:30|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|0
1643640300000|2022-01-31 14:45:00|16807.85|16807.85|16814.69|16814.69|16814.69|16814.69|16807.85|16807.85|0
1643640310000|2022-01-31 14:45:10|16811.59|16811.59|16811.59|16811.59|16811.59|16811.59|16811.59|16811.59|0
1643640340000|2022-01-31 14:45:40|16812.08|16812.08|16812.08|16812.08|16812.08|16812.08|16812.08|16812.08|0
1643640360000|2022-01-31 14:46:00|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|0
1643640370000|2022-01-31 14:46:10|16805.88|16805.88|16800.86|16800.86|16805.88|16805.88|16800.86|16800.86|0
1643640380000|2022-01-31 14:46:20|16800.22|16800.22|16799.58|16799.58|16800.22|16800.22|16799.58|16799.58|0
1643640390000|2022-01-31 14:46:30|16798.94|16798.94|16798.48|16798.48|16799.31|16799.31|16793.12|16793.12|0
1643640400000|2022-01-31 14:46:40|16798.1|16798.1|16795|16795|16798.1|16798.1|16795|16795|0
1643640420000|2022-01-31 14:47:00|16795.38|16795.38|16812.22|16812.22|16812.22|16812.22|16795.38|16795.38|0
1643640430000|2022-01-31 14:47:10|16811.46|16811.46|16811.09|16811.09|16811.46|16811.46|16811.09|16811.09|0
1643640440000|2022-01-31 14:47:20|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|0
1643640450000|2022-01-31 14:47:30|16804.89|16804.89|16804.25|16804.25|16807.99|16807.99|16801.8|16801.8|0
1643640460000|2022-01-31 14:47:40|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|0
1643640470000|2022-01-31 14:47:50|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|0
1643640480000|2022-01-31 14:48:00|16786.72|16786.72|16786.72|16786.72|16789.81|16789.81|16786.72|16786.72|0
1643640490000|2022-01-31 14:48:10|16802.8|16802.8|16802.8|16802.8|16802.8|16802.8|16802.8|16802.8|0
1643640510000|2022-01-31 14:48:30|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|0
1643640520000|2022-01-31 14:48:40|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|0
1643640540000|2022-01-31 14:49:00|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|0
1643640560000|2022-01-31 14:49:20|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|0
1643640570000|2022-01-31 14:49:30|16789.06|16789.06|16789.06|16789.06|16789.06|16789.06|16789.06|16789.06|0
1643640580000|2022-01-31 14:49:40|16787.14|16787.14|16787.68|16787.68|16787.68|16787.68|16787.14|16787.14|0
1643640600000|2022-01-31 14:50:00|16789.61|16789.61|16793.37|16793.37|16793.37|16793.37|16789.61|16789.61|0
1643640610000|2022-01-31 14:50:10|16790.27|16790.27|16790.27|16790.27|16790.27|16790.27|16787.17|16787.17|0
1643640620000|2022-01-31 14:50:20|16790.82|16790.82|16790.82|16790.82|16790.82|16790.82|16790.82|16790.82|0
1643640630000|2022-01-31 14:50:30|16790.07|16790.07|16786.97|16786.97|16790.07|16790.07|16786.97|16786.97|0
1643640640000|2022-01-31 14:50:40|16770.88|16770.88|16773.98|16773.98|16773.98|16773.98|16770.88|16770.88|0
1643640650000|2022-01-31 14:50:50|16773.6|16773.6|16771.64|16771.64|16773.6|16773.6|16770.51|16770.51|0
1643640660000|2022-01-31 14:51:00|16768.54|16768.54|16768.54|16768.54|16768.54|16768.54|16768.54|16768.54|0
1643640670000|2022-01-31 14:51:10|16767.99|16767.99|16767.99|16767.99|16767.99|16767.99|16767.99|16767.99|0
1643640680000|2022-01-31 14:51:20|16771.09|16771.09|16771.84|16771.84|16771.84|16771.84|16771.09|16771.09|0
1643640690000|2022-01-31 14:51:30|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|0
1643640700000|2022-01-31 14:51:40|16770.18|16770.18|16768.16|16768.16|16770.35|16770.35|16768.16|16768.16|0
1643640710000|2022-01-31 14:51:50|16765.06|16765.06|16764.51|16764.51|16765.06|16765.06|16762.87|16762.87|0
1643640720000|2022-01-31 14:52:00|16767.61|16767.61|16767.61|16767.61|16767.61|16767.61|16767.61|16767.61|0
1643640730000|2022-01-31 14:52:10|16766.1|16766.1|16764.51|16764.51|16766.75|16766.75|16763.65|16763.65|0
1643640740000|2022-01-31 14:52:20|16765.61|16765.61|16753.17|16753.17|16771.8|16771.8|16753.17|16753.17|0
1643640770000|2022-01-31 14:52:50|16756.27|16756.27|16756.27|16756.27|16756.27|16756.27|16756.27|16756.27|0
1643640780000|2022-01-31 14:53:00|16756.91|16756.91|16756.27|16756.27|16756.91|16756.91|16756.27|16756.27|0
1643640810000|2022-01-31 14:53:30|16759.36|16759.36|16756.64|16756.64|16759.36|16759.36|16756.27|16756.27|0
1643640830000|2022-01-31 14:53:50|16757.13|16757.13|16756.76|16756.76|16757.13|16757.13|16756.76|16756.76|0
1643640840000|2022-01-31 14:54:00|16755.47|16755.47|16753.55|16753.55|16755.47|16755.47|16753.55|16753.55|0
1643640850000|2022-01-31 14:54:10|16751.62|16751.62|16749.4|16749.4|16751.62|16751.62|16749.4|16749.4|0
1643640870000|2022-01-31 14:54:30|16748.75|16748.75|16746.12|16746.12|16748.75|16748.75|16744.2|16744.2|0
1643640880000|2022-01-31 14:54:40|16748|16748|16746.81|16746.81|16748|16748|16746.81|16746.81|0
1643640890000|2022-01-31 14:54:50|16762.9|16762.9|16762.9|16762.9|16762.9|16762.9|16762.9|16762.9|0
1643640920000|2022-01-31 14:55:20|16764.4|16764.4|16748.32|16748.32|16764.4|16764.4|16748.32|16748.32|0
1643640930000|2022-01-31 14:55:30|16764.4|16764.4|16770.6|16770.6|16770.6|16770.6|16764.4|16764.4|0
1643640940000|2022-01-31 14:55:40|16769.47|16769.47|16768.71|16768.71|16769.47|16769.47|16768.71|16768.71|0
1643640950000|2022-01-31 14:55:50|16770|16770|16771.28|16771.28|16771.28|16771.28|16769.36|16769.36|0
1643640960000|2022-01-31 14:56:00|16771.92|16771.92|16771.28|16771.28|16775.02|16775.02|16771.28|16771.28|0
1643640970000|2022-01-31 14:56:10|16755.2|16755.2|16755.2|16755.2|16755.2|16755.2|16755.2|16755.2|0
1643640980000|2022-01-31 14:56:20|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|0
1643641010000|2022-01-31 14:56:50|16759.58|16759.58|16759.58|16759.58|16759.58|16759.58|16759.58|16759.58|0
1643641020000|2022-01-31 14:57:00|16760.33|16760.33|16761.42|16761.42|16761.42|16761.42|16760.33|16760.33|0
1643641030000|2022-01-31 14:57:10|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|0
1643641040000|2022-01-31 14:57:20|16761.63|16761.63|16761.63|16761.63|16761.63|16761.63|16761.63|16761.63|0
1643641060000|2022-01-31 14:57:40|16762.18|16762.18|16762.18|16762.18|16762.18|16762.18|16762.18|16762.18|0
1643641070000|2022-01-31 14:57:50|16765.27|16765.27|16769.12|16769.12|16770.41|16770.41|16765.27|16765.27|0
1643641080000|2022-01-31 14:58:00|16770.59|16770.59|16772.93|16772.93|16772.93|16772.93|16769.84|16769.84|0
1643641100000|2022-01-31 14:58:20|16773.48|16773.48|16773.48|16773.48|16773.48|16773.48|16773.48|16773.48|0
1643641120000|2022-01-31 14:58:40|16774.99|16774.99|16776.27|16776.27|16776.91|16776.91|16774.99|16774.99|0
1643641140000|2022-01-31 14:59:00|16777.4|16777.4|16782.11|16782.11|16782.11|16782.11|16776.65|16776.65|0
1643641150000|2022-01-31 14:59:10|16782.66|16782.66|16779.56|16779.56|16782.66|16782.66|16779.56|16779.56|0
1643641170000|2022-01-31 14:59:30|16778.44|16778.44|16760.47|16760.47|16778.81|16778.81|16760.47|16760.47|0
1643641180000|2022-01-31 14:59:40|16760.84|16760.84|16761.6|16761.6|16761.6|16761.6|16760.84|16760.84|0
1643641190000|2022-01-31 14:59:50|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|0
1643641200000|2022-01-31 15:00:00|16760.22|16760.22|16757.12|16757.12|16760.22|16760.22|16757.12|16757.12|0
1643641210000|2022-01-31 15:00:10|16757.61|16757.61|16757.61|16757.61|16757.61|16757.61|16757.61|16757.61|0
1643641220000|2022-01-31 15:00:20|16758.25|16758.25|16756.97|16756.97|16758.25|16758.25|16756.97|16756.97|0
1643641230000|2022-01-31 15:00:30|16756.33|16756.33|16755.05|16755.05|16756.33|16756.33|16755.05|16755.05|0
1643641240000|2022-01-31 15:00:40|16753.95|16753.95|16753.95|16753.95|16753.95|16753.95|16753.95|16753.95|0
1643641250000|2022-01-31 15:00:50|16747.76|16747.76|16747.76|16747.76|16747.76|16747.76|16747.76|16747.76|0
1643641260000|2022-01-31 15:01:00|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|0
1643641270000|2022-01-31 15:01:10|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|0
1643641290000|2022-01-31 15:01:30|16743.53|16743.53|16743.53|16743.53|16743.53|16743.53|16743.53|16743.53|0
1643641300000|2022-01-31 15:01:40|16743.91|16743.91|16743.91|16743.91|16743.91|16743.91|16743.91|16743.91|0
1643641320000|2022-01-31 15:02:00|16742.78|16742.78|16742.14|16742.14|16742.78|16742.78|16742.14|16742.14|0
1643641340000|2022-01-31 15:02:20|16739.04|16739.04|16739.04|16739.04|16739.04|16739.04|16739.04|16739.04|0
1643641350000|2022-01-31 15:02:30|16739.53|16739.53|16739.53|16739.53|16739.53|16739.53|16739.53|16739.53|0
1643641360000|2022-01-31 15:02:40|16738.77|16738.77|16738.77|16738.77|16738.77|16738.77|16738.77|16738.77|0
1643641380000|2022-01-31 15:03:00|16741.87|16741.87|16741.87|16741.87|16741.87|16741.87|16741.87|16741.87|0
1643641410000|2022-01-31 15:03:30|16743.15|16743.15|16742.51|16742.51|16743.15|16743.15|16742.51|16742.51|0
1643641430000|2022-01-31 15:03:50|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|0
1643641440000|2022-01-31 15:04:00|16726.92|16726.92|16726.92|16726.92|16726.92|16726.92|16726.92|16726.92|0
1643641470000|2022-01-31 15:04:30|16727.46|16727.46|16727.46|16727.46|16727.46|16727.46|16727.46|16727.46|0
1643641480000|2022-01-31 15:04:40|16724.37|16724.37|16727.46|16727.46|16727.46|16727.46|16724.37|16724.37|0
1643641490000|2022-01-31 15:04:50|16728.11|16728.11|16727.46|16727.46|16728.11|16728.11|16727.46|16727.46|0
1643641530000|2022-01-31 15:05:30|16724.37|16724.37|16718.17|16718.17|16724.37|16724.37|16718.17|16718.17|0
1643641540000|2022-01-31 15:05:40|16717.04|16717.04|16721.27|16721.27|16721.27|16721.27|16717.04|16717.04|0
1643641610000|2022-01-31 15:06:50|16724.37|16724.37|16724.37|16724.37|16724.37|16724.37|16724.37|16724.37|0
1643641620000|2022-01-31 15:07:00|16724.74|16724.74|16727.95|16727.95|16727.95|16727.95|16724.74|16724.74|0
1643641630000|2022-01-31 15:07:10|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|0
1643641680000|2022-01-31 15:08:00|16736.62|16736.62|16750.82|16750.82|16750.82|16750.82|16734.74|16734.74|0
1643641690000|2022-01-31 15:08:10|16749.54|16749.54|16765.62|16765.62|16765.62|16765.62|16749.54|16749.54|0
1643641730000|2022-01-31 15:08:50|16762.53|16762.53|16762.53|16762.53|16762.53|16762.53|16762.53|16762.53|0
1643641790000|2022-01-31 15:09:50|16759.43|16759.43|16762.53|16762.53|16762.53|16762.53|16759.43|16759.43|0
1643641810000|2022-01-31 15:10:10|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|0
1643641820000|2022-01-31 15:10:20|16763.62|16763.62|16761.01|16761.01|16764.1|16764.1|16761.01|16761.01|0
1643641850000|2022-01-31 15:10:50|16760.25|16760.25|16757.16|16757.16|16760.25|16760.25|16757.16|16757.16|0
1643641860000|2022-01-31 15:11:00|16750.96|16750.96|16757.16|16757.16|16757.16|16757.16|16750.96|16750.96|0
1643641880000|2022-01-31 15:11:20|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|0
1643641900000|2022-01-31 15:11:40|16747.87|16747.87|16750.96|16750.96|16750.96|16750.96|16747.87|16747.87|0
1643641980000|2022-01-31 15:13:00|16754.06|16754.06|16754.06|16754.06|16754.06|16754.06|16754.06|16754.06|0
1643642000000|2022-01-31 15:13:20|16757.16|16757.16|16755.72|16755.72|16757.16|16757.16|16755.23|16755.23|0
1643642020000|2022-01-31 15:13:40|16756.36|16756.36|16756.36|16756.36|16756.36|16756.36|16756.36|16756.36|0
1643642030000|2022-01-31 15:13:50|16772.45|16772.45|16773.09|16773.09|16774.37|16774.37|16772.45|16772.45|0
1643642060000|2022-01-31 15:14:20|16774.59|16774.59|16775.35|16775.35|16775.35|16775.35|16774.59|16774.59|0
1643642090000|2022-01-31 15:14:50|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|0
1643642120000|2022-01-31 15:15:20|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|0
1643642130000|2022-01-31 15:15:30|16774.54|16774.54|16774.54|16774.54|16774.54|16774.54|16774.54|16774.54|0
1643642170000|2022-01-31 15:16:10|16771.44|16771.44|16771.44|16771.44|16771.44|16771.44|16771.44|16771.44|0
1643642180000|2022-01-31 15:16:20|16768.7|16768.7|16764.96|16764.96|16768.7|16768.7|16764.96|16764.96|0
1643642190000|2022-01-31 15:16:30|16764.32|16764.32|16762.92|16762.92|16764.32|16764.32|16762.92|16762.92|0
1643642240000|2022-01-31 15:17:20|16756.73|16756.73|16756.73|16756.73|16756.73|16756.73|16756.73|16756.73|0
1643642250000|2022-01-31 15:17:30|16756.09|16756.09|16756|16756|16756.64|16756.64|16756|16756|0
1643642260000|2022-01-31 15:17:40|16752.9|16752.9|16752.9|16752.9|16752.9|16752.9|16752.9|16752.9|0
1643642270000|2022-01-31 15:17:50|16754.85|16754.85|16756.13|16756.13|16756.13|16756.13|16754.85|16754.85|0
1643642290000|2022-01-31 15:18:10|16753.04|16753.04|16753.04|16753.04|16753.04|16753.04|16753.04|16753.04|0
1643642320000|2022-01-31 15:18:40|16746.84|16746.84|16746.84|16746.84|16746.84|16746.84|16746.84|16746.84|0
1643642330000|2022-01-31 15:18:50|16747.39|16747.39|16747.39|16747.39|16747.39|16747.39|16747.39|16747.39|0
1643642340000|2022-01-31 15:19:00|16744.76|16744.76|16744.76|16744.76|16744.76|16744.76|16744.76|16744.76|0
1643642350000|2022-01-31 15:19:10|16741.66|16741.66|16738.57|16738.57|16744.76|16744.76|16738.57|16738.57|0
1643642360000|2022-01-31 15:19:20|16735.47|16735.47|16732.37|16732.37|16735.47|16735.47|16732.37|16732.37|0
1643642370000|2022-01-31 15:19:30|16735.47|16735.47|16735.47|16735.47|16735.47|16735.47|16735.47|16735.47|0
1643642400000|2022-01-31 15:20:00|16733.96|16733.96|16730.87|16730.87|16733.96|16733.96|16730.87|16730.87|0
1643642420000|2022-01-31 15:20:20|16728.94|16728.94|16728.3|16728.3|16728.94|16728.94|16728.3|16728.3|0
1643642430000|2022-01-31 15:20:30|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|0
1643642450000|2022-01-31 15:20:50|16726.38|16726.38|16726.38|16726.38|16726.38|16726.38|16726.38|16726.38|0
1643642460000|2022-01-31 15:21:00|16728.3|16728.3|16728.7|16728.7|16728.7|16728.7|16727.66|16727.66|0
1643642480000|2022-01-31 15:21:20|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|0
1643642490000|2022-01-31 15:21:30|16734.89|16734.89|16734.89|16734.89|16734.89|16734.89|16734.89|16734.89|0
1643642500000|2022-01-31 15:21:40|16731.79|16731.79|16732.88|16732.88|16732.88|16732.88|16731|16731|0
1643642510000|2022-01-31 15:21:50|16735.97|16735.97|16742.17|16742.17|16742.17|16742.17|16735.97|16735.97|0
1643642540000|2022-01-31 15:22:20|16742.54|16742.54|16742.54|16742.54|16742.54|16742.54|16742.54|16742.54|0
1643642550000|2022-01-31 15:22:30|16742.92|16742.92|16742.92|16742.92|16742.92|16742.92|16742.92|16742.92|0
1643642570000|2022-01-31 15:22:50|16744.87|16744.87|16744.87|16744.87|16744.87|16744.87|16744.87|16744.87|0
1643642590000|2022-01-31 15:23:10|16741.78|16741.78|16742.9|16742.9|16742.9|16742.9|16741.78|16741.78|0
1643642600000|2022-01-31 15:23:20|16739.81|16739.81|16742.9|16742.9|16742.9|16742.9|16739.81|16739.81|0
1643642610000|2022-01-31 15:23:30|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|0
1643642620000|2022-01-31 15:23:40|16736.71|16736.71|16735.61|16735.61|16736.71|16736.71|16735.61|16735.61|0
1643642640000|2022-01-31 15:24:00|16733.97|16733.97|16732.87|16732.87|16733.97|16733.97|16732.87|16732.87|0
1643642660000|2022-01-31 15:24:20|16729.77|16729.77|16729.77|16729.77|16729.77|16729.77|16729.77|16729.77|0
1643642670000|2022-01-31 15:24:30|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|0
1643642680000|2022-01-31 15:24:40|16734.15|16734.15|16732.5|16732.5|16735.25|16735.25|16732.5|16732.5|0
1643642690000|2022-01-31 15:24:50|16731.22|16731.22|16733.14|16733.14|16733.14|16733.14|16731.22|16731.22|0
1643642700000|2022-01-31 15:25:00|16734.42|16734.42|16733.78|16733.78|16734.42|16734.42|16733.78|16733.78|0
1643642750000|2022-01-31 15:25:50|16736.88|16736.88|16737.43|16737.43|16737.43|16737.43|16736.88|16736.88|0
1643642760000|2022-01-31 15:26:00|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|0
1643642770000|2022-01-31 15:26:10|16746.72|16746.72|16746.72|16746.72|16746.72|16746.72|16746.72|16746.72|0
1643642790000|2022-01-31 15:26:30|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|0
1643642800000|2022-01-31 15:26:40|16748.55|16748.55|16747.91|16747.91|16748.55|16748.55|16747.91|16747.91|0
1643642810000|2022-01-31 15:26:50|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|0
1643642830000|2022-01-31 15:27:10|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|0
1643642850000|2022-01-31 15:27:30|16737.2|16737.2|16734.1|16734.1|16737.2|16737.2|16734.1|16734.1|0
1643642890000|2022-01-31 15:28:10|16733.55|16733.55|16733.55|16733.55|16733.55|16733.55|16733.55|16733.55|0
1643642900000|2022-01-31 15:28:20|16733|16733|16726.81|16726.81|16733|16733|16726.81|16726.81|0
1643642930000|2022-01-31 15:28:50|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|0
1643642940000|2022-01-31 15:29:00|16727.56|16727.56|16732.54|16732.54|16732.54|16732.54|16727.56|16727.56|0
1643642950000|2022-01-31 15:29:10|16731.9|16731.9|16731.9|16731.9|16731.9|16731.9|16731.9|16731.9|0
1643643000000|2022-01-31 15:30:00|16728.8|16728.8|16735.55|16735.55|16738.64|16738.64|16728.8|16728.8|0
1643643010000|2022-01-31 15:30:10|16736.09|16736.09|16735.45|16735.45|16736.09|16736.09|16735.45|16735.45|0
1643643020000|2022-01-31 15:30:20|16738.55|16738.55|16739.68|16739.68|16739.68|16739.68|16738.55|16738.55|0
1643643030000|2022-01-31 15:30:30|16742.77|16742.77|16745.87|16745.87|16748.97|16748.97|16742.77|16742.77|0
1643643040000|2022-01-31 15:30:40|16748.13|16748.13|16749.59|16749.59|16749.59|16749.59|16748.13|16748.13|0
1643643060000|2022-01-31 15:31:00|16743.4|16743.4|16746.5|16746.5|16746.5|16746.5|16743.4|16743.4|0
1643643070000|2022-01-31 15:31:10|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|0
1643643140000|2022-01-31 15:32:20|16744.04|16744.04|16744.68|16744.68|16746.61|16746.61|16744.04|16744.04|0
1643643150000|2022-01-31 15:32:30|16744.2|16744.2|16744.2|16744.2|16744.2|16744.2|16744.2|16744.2|0
1643643170000|2022-01-31 15:32:50|16745.32|16745.32|16745.32|16745.32|16745.32|16745.32|16745.32|16745.32|0
1643643230000|2022-01-31 15:33:50|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|0
1643643250000|2022-01-31 15:34:10|16745.32|16745.32|16742.23|16742.23|16745.32|16745.32|16742.23|16742.23|0
1643643290000|2022-01-31 15:34:50|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|16732.94|16732.94|0
1643643300000|2022-01-31 15:35:00|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|0
1643643320000|2022-01-31 15:35:20|16729.84|16729.84|16729.84|16729.84|16729.84|16729.84|16729.84|16729.84|0
1643643330000|2022-01-31 15:35:30|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|0
1643643340000|2022-01-31 15:35:40|16732.3|16732.3|16731.65|16731.65|16732.3|16732.3|16731.65|16731.65|0
1643643360000|2022-01-31 15:36:00|16731.28|16731.28|16731.28|16731.28|16731.28|16731.28|16731.28|16731.28|0
1643643390000|2022-01-31 15:36:30|16730.64|16730.64|16730.64|16730.64|16730.64|16730.64|16730.64|16730.64|0
1643643420000|2022-01-31 15:37:00|16729.35|16729.35|16728.71|16728.71|16729.35|16729.35|16728.71|16728.71|0
1643643430000|2022-01-31 15:37:10|16725.61|16725.61|16726.61|16726.61|16728.07|16728.07|16725.61|16725.61|0
1643643440000|2022-01-31 15:37:20|16723.51|16723.51|16723.51|16723.51|16723.51|16723.51|16723.51|16723.51|0
1643643450000|2022-01-31 15:37:30|16726.61|16726.61|16726.61|16726.61|16726.61|16726.61|16726.61|16726.61|0
1643643480000|2022-01-31 15:38:00|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|0
1643643490000|2022-01-31 15:38:10|16724.11|16724.11|16721.09|16721.09|16724.11|16724.11|16721.09|16721.09|0
1643643510000|2022-01-31 15:38:30|16718|16718|16718|16718|16718|16718|16718|16718|0
1643643520000|2022-01-31 15:38:40|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|0
1643643530000|2022-01-31 15:38:50|16714.61|16714.61|16716.87|16716.87|16716.87|16716.87|16712.64|16712.64|0
1643643540000|2022-01-31 15:39:00|16716.23|16716.23|16717.51|16717.51|16717.51|16717.51|16716.23|16716.23|0
1643643580000|2022-01-31 15:39:40|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|0
1643643590000|2022-01-31 15:39:50|16721.16|16721.16|16718.81|16718.81|16721.16|16721.16|16718.06|16718.06|0
1643643650000|2022-01-31 15:40:50|16719.45|16719.45|16719.45|16719.45|16719.45|16719.45|16719.45|16719.45|0
1643643660000|2022-01-31 15:41:00|16716.36|16716.36|16716.36|16716.36|16716.36|16716.36|16716.36|16716.36|0
1643643680000|2022-01-31 15:41:20|16715.38|16715.38|16715.93|16715.93|16715.93|16715.93|16715.38|16715.38|0
1643643710000|2022-01-31 15:41:50|16708.76|16708.76|16701.17|16701.17|16709.4|16709.4|16701.17|16701.17|0
1643643730000|2022-01-31 15:42:10|16700.53|16700.53|16700.53|16700.53|16700.53|16700.53|16700.53|16700.53|0
1643643740000|2022-01-31 15:42:20|16699.25|16699.25|16695.51|16695.51|16699.89|16699.89|16695.51|16695.51|0
1643643750000|2022-01-31 15:42:30|16692.41|16692.41|16691.44|16691.44|16692.41|16692.41|16691.44|16691.44|0
1643643780000|2022-01-31 15:43:00|16692.9|16692.9|16692.9|16692.9|16692.9|16692.9|16692.9|16692.9|0
1643643790000|2022-01-31 15:43:10|16692.15|16692.15|16692.15|16692.15|16692.15|16692.15|16692.15|16692.15|0
1643643800000|2022-01-31 15:43:20|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|0
1643643820000|2022-01-31 15:43:40|16693.17|16693.17|16696.25|16696.25|16696.25|16696.25|16693.17|16693.17|0
1643643830000|2022-01-31 15:43:50|16697|16697|16699.63|16699.63|16699.63|16699.63|16697|16697|0
1643643880000|2022-01-31 15:44:40|16702.73|16702.73|16702.73|16702.73|16702.73|16702.73|16702.73|16702.73|0
1643643890000|2022-01-31 15:44:50|16705.83|16705.83|16708.92|16708.92|16712.02|16712.02|16705.83|16705.83|0
1643643900000|2022-01-31 15:45:00|16712.02|16712.02|16714.59|16714.59|16714.59|16714.59|16712.02|16712.02|0
1643643910000|2022-01-31 15:45:10|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|0
1643643920000|2022-01-31 15:45:20|16712.04|16712.04|16721.33|16721.33|16721.33|16721.33|16712.04|16712.04|0
1643643930000|2022-01-31 15:45:30|16718.23|16718.23|16715.14|16715.14|16718.23|16718.23|16715.14|16715.14|0
1643643940000|2022-01-31 15:45:40|16714.59|16714.59|16717.68|16717.68|16717.68|16717.68|16714.59|16714.59|0
1643643960000|2022-01-31 15:46:00|16716.56|16716.56|16714.24|16714.24|16718.44|16718.44|16714.24|16714.24|0
1643643970000|2022-01-31 15:46:10|16717.34|16717.34|16717.34|16717.34|16717.34|16717.34|16717.34|16717.34|0
1643644010000|2022-01-31 15:46:50|16716.79|16716.79|16714.57|16714.57|16716.79|16716.79|16714.57|16714.57|0
1643644020000|2022-01-31 15:47:00|16717.67|16717.67|16720.77|16720.77|16720.77|16720.77|16717.67|16717.67|0
1643644030000|2022-01-31 15:47:10|16723.86|16723.86|16717.67|16717.67|16723.86|16723.86|16717.67|16717.67|0
1643644050000|2022-01-31 15:47:30|16719.14|16719.14|16717.67|16717.67|16719.14|16719.14|16717.67|16717.67|0
1643644060000|2022-01-31 15:47:40|16701.59|16701.59|16704.68|16704.68|16704.68|16704.68|16701.59|16701.59|0
1643644070000|2022-01-31 15:47:50|16705.06|16705.06|16705.06|16705.06|16705.06|16705.06|16705.06|16705.06|0
1643644080000|2022-01-31 15:48:00|16705.81|16705.81|16708.07|16708.07|16708.07|16708.07|16705.81|16705.81|0
1643644100000|2022-01-31 15:48:20|16709.72|16709.72|16709.72|16709.72|16709.72|16709.72|16709.72|16709.72|0
1643644150000|2022-01-31 15:49:10|16725.8|16725.8|16727.68|16727.68|16727.68|16727.68|16725.16|16725.16|0
1643644160000|2022-01-31 15:49:20|16727.04|16727.04|16727.04|16727.04|16727.04|16727.04|16727.04|16727.04|0
1643644170000|2022-01-31 15:49:30|16730.14|16730.14|16730.14|16730.14|16730.14|16730.14|16730.14|16730.14|0
1643644200000|2022-01-31 15:50:00|16730.89|16730.89|16730.89|16730.89|16730.89|16730.89|16730.89|16730.89|0
1643644220000|2022-01-31 15:50:20|16732.35|16732.35|16732.35|16732.35|16732.35|16732.35|16732.35|16732.35|0
1643644230000|2022-01-31 15:50:30|16729.26|16729.26|16728.62|16728.62|16729.26|16729.26|16728.62|16728.62|0
1643644250000|2022-01-31 15:50:50|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|0
1643644300000|2022-01-31 15:51:40|16726.69|16726.69|16726.05|16726.05|16726.69|16726.69|16726.05|16726.05|0
1643644340000|2022-01-31 15:52:20|16729.14|16729.14|16726.05|16726.05|16729.14|16729.14|16726.05|16726.05|0
1643644370000|2022-01-31 15:52:50|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|0
1643644380000|2022-01-31 15:53:00|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|0
1643644400000|2022-01-31 15:53:20|16727.22|16727.22|16726.58|16726.58|16727.22|16727.22|16726.58|16726.58|0
1643644420000|2022-01-31 15:53:40|16729.68|16729.68|16729.68|16729.68|16729.68|16729.68|16729.68|16729.68|0
1643644430000|2022-01-31 15:53:50|16726.58|16726.58|16726.58|16726.58|16726.58|16726.58|16726.58|16726.58|0
1643644480000|2022-01-31 15:54:40|16724.7|16724.7|16724.7|16724.7|16724.7|16724.7|16724.7|16724.7|0
1643644500000|2022-01-31 15:55:00|16721.6|16721.6|16715.94|16715.94|16721.6|16721.6|16715.94|16715.94|0
1643644540000|2022-01-31 15:55:40|16712.84|16712.84|16712.84|16712.84|16712.84|16712.84|16712.84|16712.84|0
1643644570000|2022-01-31 15:56:10|16728.93|16728.93|16728.93|16728.93|16728.93|16728.93|16728.93|16728.93|0
1643644600000|2022-01-31 15:56:40|16725.92|16725.92|16727.05|16727.05|16727.05|16727.05|16725.92|16725.92|0
1643644660000|2022-01-31 15:57:40|16727.8|16727.8|16727.8|16727.8|16727.8|16727.8|16727.8|16727.8|0
1643644690000|2022-01-31 15:58:10|16727.25|16727.25|16727.25|16727.25|16727.25|16727.25|16727.25|16727.25|0
1643644700000|2022-01-31 15:58:20|16726.76|16726.76|16725.99|16725.99|16726.76|16726.76|16725.79|16725.79|0
1643644710000|2022-01-31 15:58:30|16724.71|16724.71|16721.61|16721.61|16724.71|16724.71|16721.61|16721.61|0
1643644720000|2022-01-31 15:58:40|16723.07|16723.07|16719|16719|16723.07|16723.07|16719|16719|0
1643644740000|2022-01-31 15:59:00|16722.1|16722.1|16723.38|16723.38|16723.38|16723.38|16722.1|16722.1|0
1643644750000|2022-01-31 15:59:10|16723.93|16723.93|16724.42|16724.42|16724.91|16724.91|16723.93|16723.93|0
1643644760000|2022-01-31 15:59:20|16725.39|16725.39|16724.42|16724.42|16725.39|16725.39|16724.42|16724.42|0
1643644770000|2022-01-31 15:59:30|16728.16|16728.16|16731.25|16731.25|16731.25|16731.25|16728.16|16728.16|0
1643644790000|2022-01-31 15:59:50|16731.63|16731.63|16734.64|16734.64|16734.64|16734.64|16731.63|16731.63|0
1643644830000|2022-01-31 16:00:30|16740.83|16740.83|16740.83|16740.83|16740.83|16740.83|16740.83|16740.83|0
1643644870000|2022-01-31 16:01:10|16737.74|16737.74|16738.28|16738.28|16738.28|16738.28|16737.74|16737.74|0
1643644880000|2022-01-31 16:01:20|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|0
1643644890000|2022-01-31 16:01:30|16738.28|16738.28|16738.28|16738.28|16738.28|16738.28|16738.28|16738.28|0
1643644900000|2022-01-31 16:01:40|16735.19|16735.19|16732.18|16732.18|16735.19|16735.19|16732.18|16732.18|0
1643644920000|2022-01-31 16:02:00|16732.93|16732.93|16734.06|16734.06|16734.06|16734.06|16732.93|16732.93|0
1643644930000|2022-01-31 16:02:10|16733.68|16733.68|16730.59|16730.59|16733.68|16733.68|16730.59|16730.59|0
1643644940000|2022-01-31 16:02:20|16729.46|16729.46|16729.46|16729.46|16729.46|16729.46|16729.46|16729.46|0
1643644950000|2022-01-31 16:02:30|16730.21|16730.21|16730.76|16730.76|16730.76|16730.76|16727.11|16727.11|0
1643645040000|2022-01-31 16:04:00|16731.25|16731.25|16731.73|16731.73|16731.73|16731.73|16731.25|16731.25|0
1643645050000|2022-01-31 16:04:10|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|0
1643645070000|2022-01-31 16:04:30|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|0
1643645090000|2022-01-31 16:04:50|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|0
1643645100000|2022-01-31 16:05:00|16728.64|16728.64|16738.3|16738.3|16741.4|16741.4|16728.64|16728.64|0
1643645110000|2022-01-31 16:05:10|16737.75|16737.75|16744.5|16744.5|16744.5|16744.5|16737.75|16737.75|0
1643645120000|2022-01-31 16:05:20|16745.04|16745.04|16748.14|16748.14|16748.14|16748.14|16745.04|16745.04|0
1643645130000|2022-01-31 16:05:30|16751.24|16751.24|16757.43|16757.43|16757.43|16757.43|16751.24|16751.24|0
1643645140000|2022-01-31 16:05:40|16758.18|16758.18|16758.18|16758.18|16758.18|16758.18|16758.18|16758.18|0
1643645150000|2022-01-31 16:05:50|16758.56|16758.56|16755.46|16755.46|16758.56|16758.56|16755.46|16755.46|0
1643645160000|2022-01-31 16:06:00|16758.56|16758.56|16758.56|16758.56|16758.56|16758.56|16758.56|16758.56|0
1643645170000|2022-01-31 16:06:10|16755.46|16755.46|16759.2|16759.2|16759.2|16759.2|16755.46|16755.46|0
1643645180000|2022-01-31 16:06:20|16757.28|16757.28|16765.29|16765.29|16765.29|16765.29|16746.11|16746.11|0
1643645190000|2022-01-31 16:06:30|16762.19|16762.19|16762.19|16762.19|16762.19|16762.19|16762.19|16762.19|0
1643645200000|2022-01-31 16:06:40|16763.47|16763.47|16764.12|16764.12|16764.12|16764.12|16763.47|16763.47|0
1643645220000|2022-01-31 16:07:00|16765.24|16765.24|16765.24|16765.24|16765.24|16765.24|16765.24|16765.24|0
1643645250000|2022-01-31 16:07:30|16771.44|16771.44|16771.44|16771.44|16771.44|16771.44|16771.44|16771.44|0
1643645270000|2022-01-31 16:07:50|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|0
1643645280000|2022-01-31 16:08:00|16778.18|16778.18|16782.58|16782.58|16782.58|16782.58|16778.18|16778.18|0
1643645290000|2022-01-31 16:08:10|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|0
1643645300000|2022-01-31 16:08:20|16782.58|16782.58|16788.14|16788.14|16788.14|16788.14|16782.58|16782.58|0
1643645320000|2022-01-31 16:08:40|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|0
1643645340000|2022-01-31 16:09:00|16786.97|16786.97|16786.97|16786.97|16786.97|16786.97|16786.97|16786.97|0
1643645350000|2022-01-31 16:09:10|16787.72|16787.72|16788.47|16788.47|16788.47|16788.47|16787.72|16787.72|0
1643645370000|2022-01-31 16:09:30|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|0
1643645380000|2022-01-31 16:09:40|16785.93|16785.93|16785.56|16785.56|16787.02|16787.02|16785.56|16785.56|0
1643645390000|2022-01-31 16:09:50|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|0
1643645400000|2022-01-31 16:10:00|16782.51|16782.51|16781.04|16781.04|16782.51|16782.51|16781.04|16781.04|0
1643645410000|2022-01-31 16:10:10|16781.42|16781.42|16780.44|16780.44|16781.42|16781.42|16780.44|16780.44|0
1643645420000|2022-01-31 16:10:20|16779.8|16779.8|16779.8|16779.8|16779.8|16779.8|16779.8|16779.8|0
1643645430000|2022-01-31 16:10:30|16780.18|16780.18|16783.76|16783.76|16783.76|16783.76|16780.18|16780.18|0
1643645440000|2022-01-31 16:10:40|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|0
1643645450000|2022-01-31 16:10:50|16785.79|16785.79|16787.72|16787.72|16787.72|16787.72|16785.79|16785.79|0
1643645460000|2022-01-31 16:11:00|16784.62|16784.62|16784.25|16784.25|16784.62|16784.62|16781.53|16781.53|0
1643645480000|2022-01-31 16:11:20|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1643645490000|2022-01-31 16:11:30|16783.76|16783.76|16783.76|16783.76|16783.76|16783.76|16783.76|16783.76|0
1643645500000|2022-01-31 16:11:40|16789.95|16789.95|16795.95|16795.95|16796.59|16796.59|16789.95|16789.95|0
1643645530000|2022-01-31 16:12:10|16796.7|16796.7|16796.7|16796.7|16796.7|16796.7|16796.7|16796.7|0
1643645550000|2022-01-31 16:12:30|16797.68|16797.68|16797.68|16797.68|16797.68|16797.68|16797.68|16797.68|0
1643645560000|2022-01-31 16:12:40|16794.58|16794.58|16794.58|16794.58|16794.58|16794.58|16794.58|16794.58|0
1643645580000|2022-01-31 16:13:00|16793.94|16793.94|16793.94|16793.94|16793.94|16793.94|16793.94|16793.94|0
1643645660000|2022-01-31 16:14:20|16797.03|16797.03|16797.58|16797.58|16797.58|16797.58|16797.03|16797.03|0
1643645700000|2022-01-31 16:15:00|16796.94|16796.94|16800.57|16800.57|16803.13|16803.13|16796.94|16796.94|0
1643645720000|2022-01-31 16:15:20|16801.32|16801.32|16800.68|16800.68|16801.32|16801.32|16800.68|16800.68|0
1643645750000|2022-01-31 16:15:50|16800.13|16800.13|16797.03|16797.03|16800.13|16800.13|16797.03|16797.03|0
1643645760000|2022-01-31 16:16:00|16795.15|16795.15|16795.15|16795.15|16795.15|16795.15|16795.15|16795.15|0
1643645790000|2022-01-31 16:16:30|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|0
1643645800000|2022-01-31 16:16:40|16791.41|16791.41|16791.41|16791.41|16791.41|16791.41|16790.86|16790.86|0
1643645830000|2022-01-31 16:17:10|16790.44|16790.44|16789.8|16789.8|16790.44|16790.44|16789.8|16789.8|0
1643645860000|2022-01-31 16:17:40|16789.15|16789.15|16788.51|16788.51|16789.15|16789.15|16788.51|16788.51|0
1643645870000|2022-01-31 16:17:50|16788.02|16788.02|16788.02|16788.02|16788.02|16788.02|16788.02|16788.02|0
1643645890000|2022-01-31 16:18:10|16784.93|16784.93|16784.93|16784.93|16784.93|16784.93|16784.93|16784.93|0
1643645900000|2022-01-31 16:18:20|16783.42|16783.42|16783.42|16783.42|16783.42|16783.42|16783.42|16783.42|0
1643645920000|2022-01-31 16:18:40|16784.06|16784.06|16779.68|16779.68|16784.06|16784.06|16779.68|16779.68|0
1643645930000|2022-01-31 16:18:50|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|0
1643645940000|2022-01-31 16:19:00|16773.11|16773.11|16773.11|16773.11|16773.11|16773.11|16773.11|16773.11|0
1643645960000|2022-01-31 16:19:20|16772.47|16772.47|16773.8|16773.8|16773.8|16773.8|16770.7|16770.7|0
1643645970000|2022-01-31 16:19:30|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|0
1643646020000|2022-01-31 16:20:20|16754.62|16754.62|16751.52|16751.52|16754.62|16754.62|16751.52|16751.52|0
1643646060000|2022-01-31 16:21:00|16752.27|16752.27|16752.27|16752.27|16752.27|16752.27|16752.27|16752.27|0
1643646070000|2022-01-31 16:21:10|16751.63|16751.63|16750.99|16750.99|16752.91|16752.91|16750.99|16750.99|0
1643646090000|2022-01-31 16:21:30|16767.07|16767.07|16768.36|16768.36|16768.36|16768.36|16767.07|16767.07|0
1643646110000|2022-01-31 16:21:50|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|0
1643646120000|2022-01-31 16:22:00|16772.21|16772.21|16771.83|16771.83|16772.21|16772.21|16771.83|16771.83|0
1643646130000|2022-01-31 16:22:10|16772.47|16772.47|16769.38|16769.38|16772.47|16772.47|16769.38|16769.38|0
1643646140000|2022-01-31 16:22:20|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|0
1643646150000|2022-01-31 16:22:30|16768.25|16768.25|16764.11|16764.11|16768.25|16768.25|16764.11|16764.11|0
1643646160000|2022-01-31 16:22:40|16763.74|16763.74|16763.74|16763.74|16763.74|16763.74|16763.74|16763.74|0
1643646180000|2022-01-31 16:23:00|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|0
1643646190000|2022-01-31 16:23:10|16766.46|16766.46|16766.46|16766.46|16766.46|16766.46|16766.46|16766.46|0
1643646210000|2022-01-31 16:23:30|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|0
1643646230000|2022-01-31 16:23:50|16762.72|16762.72|16766.94|16766.94|16766.94|16766.94|16762.72|16762.72|0
1643646260000|2022-01-31 16:24:20|16750.86|16750.86|16750.86|16750.86|16750.86|16750.86|16750.86|16750.86|0
1643646280000|2022-01-31 16:24:40|16752.14|16752.14|16754.82|16754.82|16754.82|16754.82|16752.14|16752.14|0
1643646300000|2022-01-31 16:25:00|16754.18|16754.18|16751.75|16751.75|16754.18|16754.18|16751.75|16751.75|0
1643646320000|2022-01-31 16:25:20|16752.72|16752.72|16752.72|16752.72|16752.72|16752.72|16752.72|16752.72|0
1643646330000|2022-01-31 16:25:30|16749.63|16749.63|16746.53|16746.53|16749.63|16749.63|16746.53|16746.53|0
1643646340000|2022-01-31 16:25:40|16746.15|16746.15|16746.15|16746.15|16746.15|16746.15|16746.15|16746.15|0
1643646350000|2022-01-31 16:25:50|16762.24|16762.24|16762.24|16762.24|16762.24|16762.24|16762.24|16762.24|0
1643646360000|2022-01-31 16:26:00|16765.34|16765.34|16761.64|16761.64|16765.71|16765.71|16761.64|16761.64|0
1643646370000|2022-01-31 16:26:10|16764.74|16764.74|16765.71|16765.71|16765.71|16765.71|16764.74|16764.74|0
1643646380000|2022-01-31 16:26:20|16762.62|16762.62|16766.09|16766.09|16766.09|16766.09|16762.62|16762.62|0
1643646390000|2022-01-31 16:26:30|16762.99|16762.99|16762.26|16762.26|16763.54|16763.54|16762.26|16762.26|0
1643646400000|2022-01-31 16:26:40|16761.62|16761.62|16760.11|16760.11|16764.71|16764.71|16760.11|16760.11|0
1643646410000|2022-01-31 16:26:50|16763.21|16763.21|16764.49|16764.49|16764.49|16764.49|16763.21|16763.21|0
1643646430000|2022-01-31 16:27:10|16761.39|16761.39|16761.77|16761.77|16764.49|16764.49|16761.39|16761.39|0
1643646440000|2022-01-31 16:27:20|16764.87|16764.87|16761.77|16761.77|16764.87|16764.87|16761.77|16761.77|0
1643646450000|2022-01-31 16:27:30|16762.41|16762.41|16764.34|16764.34|16764.34|16764.34|16762.41|16762.41|0
1643646460000|2022-01-31 16:27:40|16761.24|16761.24|16764.34|16764.34|16764.34|16764.34|16761.24|16761.24|0
1643646470000|2022-01-31 16:27:50|16763.7|16763.7|16766.79|16766.79|16766.79|16766.79|16763.7|16763.7|0
1643646480000|2022-01-31 16:28:00|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|0
1643646490000|2022-01-31 16:28:10|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1643646500000|2022-01-31 16:28:20|16766.29|16766.29|16767.42|16767.42|16767.42|16767.42|16766.29|16766.29|0
1643646510000|2022-01-31 16:28:30|16768.06|16768.06|16769.34|16769.34|16771.16|16771.16|16768.06|16768.06|0
1643646520000|2022-01-31 16:28:40|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|0
1643646530000|2022-01-31 16:28:50|16770.56|16770.56|16767.46|16767.46|16770.56|16770.56|16767.46|16767.46|0
1643646540000|2022-01-31 16:29:00|16769.39|16769.39|16756.93|16756.93|16770.89|16770.89|16753.83|16753.83|0
1643646550000|2022-01-31 16:29:10|16755.05|16755.05|16752.48|16752.48|16755.05|16755.05|16752.48|16752.48|0
1643646560000|2022-01-31 16:29:20|16753.12|16753.12|16753.12|16753.12|16756.22|16756.22|16753.12|16753.12|0
1643646570000|2022-01-31 16:29:30|16756.22|16756.22|16752.48|16752.48|16756.22|16756.22|16749.38|16749.38|0
1643646580000|2022-01-31 16:29:40|16751.35|16751.35|16758.44|16758.44|16758.44|16758.44|16751.35|16751.35|0
1643646590000|2022-01-31 16:29:50|16758.82|16758.82|16775.02|16775.02|16778.11|16778.11|16757.65|16757.65|0
1643703300000|2022-02-01 08:15:00|17125.81|17125.81|17122.71|17122.71|17125.81|17125.81|17122.71|17122.71|0
1643703320000|2022-02-01 08:15:20|17125.81|17125.81|17125.26|17125.26|17125.81|17125.81|17125.26|17125.26|0
1643703330000|2022-02-01 08:15:30|17122.16|17122.16|17125.26|17125.26|17125.26|17125.26|17122.16|17122.16|0
1643703340000|2022-02-01 08:15:40|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|0
1643703350000|2022-02-01 08:15:50|17119.42|17119.42|17119.42|17119.42|17119.42|17119.42|17119.42|17119.42|0
1643703360000|2022-02-01 08:16:00|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|0
1643703370000|2022-02-01 08:16:10|17119.1|17119.1|17123.16|17123.16|17123.16|17123.16|17115.46|17115.46|0
1643703380000|2022-02-01 08:16:20|17135.54|17135.54|17134.45|17134.45|17138.64|17138.64|17126.25|17126.25|0
1643703390000|2022-02-01 08:16:30|17131.35|17131.35|17125.16|17125.16|17131.35|17131.35|17125.16|17125.16|0
1643703410000|2022-02-01 08:16:50|17122.9|17122.9|17126|17126|17126|17126|17122.9|17122.9|0
1643703420000|2022-02-01 08:17:00|17126.64|17126.64|17126.64|17126.64|17126.64|17126.64|17126.64|17126.64|0
1643703430000|2022-02-01 08:17:10|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|0
1643703440000|2022-02-01 08:17:20|17117.24|17117.24|17117.24|17117.24|17117.24|17117.24|17117.24|17117.24|0
1643703450000|2022-02-01 08:17:30|17121.73|17121.73|17119.8|17119.8|17121.73|17121.73|17119.8|17119.8|0
1643703480000|2022-02-01 08:18:00|17118.16|17118.16|17119.99|17119.99|17119.99|17119.99|17116.23|17116.23|0
1643703500000|2022-02-01 08:18:20|17107.61|17107.61|17106.1|17106.1|17109.2|17109.2|17106.1|17106.1|0
1643703510000|2022-02-01 08:18:30|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|0
1643703530000|2022-02-01 08:18:50|17112.41|17112.41|17113.69|17113.69|17113.69|17113.69|17112.41|17112.41|0
1643703560000|2022-02-01 08:19:20|17112.41|17112.41|17104.78|17104.78|17112.41|17112.41|17104.78|17104.78|0
1643703570000|2022-02-01 08:19:30|17104.14|17104.14|17102.86|17102.86|17106.07|17106.07|17102.22|17102.22|0
1643703590000|2022-02-01 08:19:50|17101.76|17101.76|17101.76|17101.76|17101.76|17101.76|17101.76|17101.76|0
1643703610000|2022-02-01 08:20:10|17100.78|17100.78|17100.78|17100.78|17100.78|17100.78|17100.78|17100.78|0
1643703630000|2022-02-01 08:20:30|17106.98|17106.98|17106.98|17106.98|17106.98|17106.98|17106.98|17106.98|0
1643703650000|2022-02-01 08:20:50|17109.54|17109.54|17109.54|17109.54|17109.54|17109.54|17109.54|17109.54|0
1643703660000|2022-02-01 08:21:00|17110.64|17110.64|17109.14|17109.14|17110.64|17110.64|17109.14|17109.14|0
1643703680000|2022-02-01 08:21:20|17118.43|17118.43|17121.52|17121.52|17121.52|17121.52|17118.43|17118.43|0
1643703690000|2022-02-01 08:21:30|17122.62|17122.62|17124.45|17124.45|17127.02|17127.02|17122.62|17122.62|0
1643703700000|2022-02-01 08:21:40|17125.09|17125.09|17124.56|17124.56|17125.09|17125.09|17122|17122|0
1643703720000|2022-02-01 08:22:00|17128.41|17128.41|17128.41|17128.41|17128.41|17128.41|17128.41|17128.41|0
1643703770000|2022-02-01 08:22:50|17134.61|17134.61|17134.61|17134.61|17134.61|17134.61|17134.61|17134.61|0
1643703780000|2022-02-01 08:23:00|17133.97|17133.97|17144.01|17144.01|17147.11|17147.11|17133.97|17133.97|0
1643703790000|2022-02-01 08:23:10|17149.86|17149.86|17149.86|17149.86|17149.86|17149.86|17149.86|17149.86|0
1643703800000|2022-02-01 08:23:20|17154|17154|17145.04|17145.04|17157.1|17157.1|17145.04|17145.04|0
1643703810000|2022-02-01 08:23:30|17144.29|17144.29|17144.29|17144.29|17144.29|17144.29|17144.29|17144.29|0
1643703840000|2022-02-01 08:24:00|17146.85|17146.85|17146.21|17146.21|17146.85|17146.85|17145.57|17145.57|0
1643703870000|2022-02-01 08:24:30|17148.95|17148.95|17148.95|17148.95|17148.95|17148.95|17148.95|17148.95|0
1643703880000|2022-02-01 08:24:40|17150.24|17150.24|17146.21|17146.21|17150.24|17150.24|17146.21|17146.21|0
1643703890000|2022-02-01 08:24:50|17145.11|17145.11|17144.47|17144.47|17145.11|17145.11|17144.47|17144.47|0
1643703900000|2022-02-01 08:25:00|17147.57|17147.57|17147.57|17147.57|17147.57|17147.57|17147.57|17147.57|0
1643703920000|2022-02-01 08:25:20|17143.05|17143.05|17136.86|17136.86|17143.05|17143.05|17136.86|17136.86|0
1643703930000|2022-02-01 08:25:30|17136.31|17136.31|17129.02|17129.02|17136.31|17136.31|17129.02|17129.02|0
1643703940000|2022-02-01 08:25:40|17129.57|17129.57|17136.62|17136.62|17136.62|17136.62|17129.57|17129.57|0
1643703950000|2022-02-01 08:25:50|17135.12|17135.12|17135.12|17135.12|17135.12|17135.12|17135.12|17135.12|0
1643703990000|2022-02-01 08:26:30|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|0
1643704010000|2022-02-01 08:26:50|17134.02|17134.02|17143.31|17143.31|17143.31|17143.31|17134.02|17134.02|0
1643704020000|2022-02-01 08:27:00|17144.41|17144.41|17146.75|17146.75|17150.6|17150.6|17143.66|17143.66|0
1643704030000|2022-02-01 08:27:10|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|0
1643704040000|2022-02-01 08:27:20|17137.35|17137.35|17141.15|17141.15|17142.24|17142.24|17137.35|17137.35|0
1643704060000|2022-02-01 08:27:40|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|0
1643704080000|2022-02-01 08:28:00|17140.05|17140.05|17140.05|17140.05|17140.05|17140.05|17140.05|17140.05|0
1643704100000|2022-02-01 08:28:20|17138.12|17138.12|17139.86|17139.86|17139.86|17139.86|17138.12|17138.12|0
1643704110000|2022-02-01 08:28:30|17140.41|17140.41|17140.41|17140.41|17140.41|17140.41|17140.41|17140.41|0
1643704120000|2022-02-01 08:28:40|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|0
1643704140000|2022-02-01 08:29:00|17132.02|17132.02|17129.48|17129.48|17132.02|17132.02|17128.93|17128.93|0
1643704150000|2022-02-01 08:29:10|17131.12|17131.12|17132.22|17132.22|17132.22|17132.22|17131.12|17131.12|0
1643704160000|2022-02-01 08:29:20|17133.32|17133.32|17133.32|17133.32|17133.32|17133.32|17133.32|17133.32|0
1643704170000|2022-02-01 08:29:30|17136.41|17136.41|17133.32|17133.32|17136.41|17136.41|17133.32|17133.32|0
1643704190000|2022-02-01 08:29:50|17130.02|17130.02|17129.48|17129.48|17130.02|17130.02|17129.48|17129.48|0
1643704200000|2022-02-01 08:30:00|17130.02|17130.02|17144.46|17144.46|17144.46|17144.46|17128.38|17128.38|0
1643704210000|2022-02-01 08:30:10|17147.56|17147.56|17147.56|17147.56|17147.56|17147.56|17147.56|17147.56|0
1643704260000|2022-02-01 08:31:00|17149.21|17149.21|17149.21|17149.21|17149.21|17149.21|17149.21|17149.21|0
1643704270000|2022-02-01 08:31:10|17150.3|17150.3|17162.69|17162.69|17162.69|17162.69|17150.3|17150.3|0
1643704280000|2022-02-01 08:31:20|17161.41|17161.41|17157.67|17157.67|17166.96|17166.96|17157.67|17157.67|0
1643704300000|2022-02-01 08:31:40|17159.62|17159.62|17165.81|17165.81|17165.81|17165.81|17159.62|17159.62|0
1643704310000|2022-02-01 08:31:50|17162.72|17162.72|17158.87|17158.87|17162.72|17162.72|17158.87|17158.87|0
1643704400000|2022-02-01 08:33:20|17158.49|17158.49|17158.49|17158.49|17158.49|17158.49|17158.49|17158.49|0
1643704410000|2022-02-01 08:33:30|17155.39|17155.39|17155.39|17155.39|17155.39|17155.39|17155.39|17155.39|0
1643704420000|2022-02-01 08:33:40|17152.3|17152.3|17152.3|17152.3|17152.3|17152.3|17152.3|17152.3|0
1643704430000|2022-02-01 08:33:50|17155.39|17155.39|17149.2|17149.2|17155.39|17155.39|17149.2|17149.2|0
1643704440000|2022-02-01 08:34:00|17146.63|17146.63|17146.63|17146.63|17146.63|17146.63|17146.63|17146.63|0
1643704450000|2022-02-01 08:34:10|17145.99|17145.99|17145.99|17145.99|17145.99|17145.99|17145.99|17145.99|0
1643704570000|2022-02-01 08:36:10|17142.98|17142.98|17141.06|17141.06|17142.98|17142.98|17141.06|17141.06|0
1643704580000|2022-02-01 08:36:20|17139.55|17139.55|17139.55|17139.55|17139.55|17139.55|17139.55|17139.55|0
1643704620000|2022-02-01 08:37:00|17142.65|17142.65|17142.65|17142.65|17142.65|17142.65|17142.65|17142.65|0
1643704640000|2022-02-01 08:37:20|17142.01|17142.01|17142.01|17142.01|17142.01|17142.01|17142.01|17142.01|0
1643704680000|2022-02-01 08:38:00|17146.5|17146.5|17147.78|17147.78|17147.78|17147.78|17144.57|17144.57|0
1643704690000|2022-02-01 08:38:10|17148.91|17148.91|17148.91|17148.91|17148.91|17148.91|17148.91|17148.91|0
1643704710000|2022-02-01 08:38:30|17151.65|17151.65|17153.85|17153.85|17153.85|17153.85|17151.65|17151.65|0
1643704740000|2022-02-01 08:39:00|17154.6|17154.6|17154.6|17154.6|17154.6|17154.6|17154.6|17154.6|0
1643704760000|2022-02-01 08:39:20|17156.52|17156.52|17156.52|17156.52|17156.52|17156.52|17156.52|17156.52|0
1643704770000|2022-02-01 08:39:30|17157.81|17157.81|17141.72|17141.72|17157.81|17157.81|17141.72|17141.72|0
1643704820000|2022-02-01 08:40:20|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|0
1643704840000|2022-02-01 08:40:40|17145.92|17145.92|17145.92|17145.92|17145.92|17145.92|17145.92|17145.92|0
1643704860000|2022-02-01 08:41:00|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|0
1643704870000|2022-02-01 08:41:10|17139.72|17139.72|17139.72|17139.72|17139.72|17139.72|17139.72|17139.72|0
1643704920000|2022-02-01 08:42:00|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|0
1643704940000|2022-02-01 08:42:20|17136.29|17136.29|17135.54|17135.54|17136.29|17136.29|17135.54|17135.54|0
1643704960000|2022-02-01 08:42:40|17138.64|17138.64|17144.83|17144.83|17144.83|17144.83|17138.64|17138.64|0
1643705000000|2022-02-01 08:43:20|17147.4|17147.4|17150.49|17150.49|17150.49|17150.49|17147.4|17147.4|0
1643705010000|2022-02-01 08:43:30|17153.59|17153.59|17150.49|17150.49|17153.59|17153.59|17150.49|17150.49|0
1643705020000|2022-02-01 08:43:40|17151.04|17151.04|17152.33|17152.33|17152.33|17152.33|17151.04|17151.04|0
1643705050000|2022-02-01 08:44:10|17149.4|17149.4|17149.4|17149.4|17149.4|17149.4|17149.4|17149.4|0
1643705070000|2022-02-01 08:44:30|17147.52|17147.52|17144.42|17144.42|17147.52|17147.52|17144.42|17144.42|0
1643705080000|2022-02-01 08:44:40|17145.7|17145.7|17142.61|17142.61|17145.7|17145.7|17142.61|17142.61|0
1643705090000|2022-02-01 08:44:50|17158.69|17158.69|17174.78|17174.78|17174.78|17174.78|17158.69|17158.69|0
1643705100000|2022-02-01 08:45:00|17171.68|17171.68|17173.33|17173.33|17173.33|17173.33|17171.68|17171.68|0
1643705110000|2022-02-01 08:45:10|17172.68|17172.68|17172.68|17172.68|17172.68|17172.68|17172.68|17172.68|0
1643705180000|2022-02-01 08:46:20|17169.76|17169.76|17169.76|17169.76|17169.76|17169.76|17169.76|17169.76|0
1643705240000|2022-02-01 08:47:20|17167.83|17167.83|17161.53|17161.53|17167.83|17167.83|17161.53|17161.53|0
1643705260000|2022-02-01 08:47:40|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|0
1643705270000|2022-02-01 08:47:50|17157.99|17157.99|17156.86|17156.86|17157.99|17157.99|17156.86|17156.86|0
1643705280000|2022-02-01 08:48:00|17156.48|17156.48|17156.48|17156.48|17156.48|17156.48|17156.48|17156.48|0
1643705320000|2022-02-01 08:48:40|17150.29|17150.29|17145|17145|17150.29|17150.29|17145|17145|0
1643705330000|2022-02-01 08:48:50|17141.35|17141.35|17141.35|17141.35|17141.35|17141.35|17141.35|17141.35|0
1643705360000|2022-02-01 08:49:20|17138.25|17138.25|17138.25|17138.25|17138.25|17138.25|17138.25|17138.25|0
1643705420000|2022-02-01 08:50:20|17135.16|17135.16|17128.96|17128.96|17135.16|17135.16|17128.96|17128.96|0
1643705490000|2022-02-01 08:51:30|17128.32|17128.32|17127.57|17127.57|17128.32|17128.32|17127.57|17127.57|0
1643705500000|2022-02-01 08:51:40|17126.29|17126.29|17122.21|17122.21|17126.29|17126.29|17122.21|17122.21|0
1643705520000|2022-02-01 08:52:00|17119.12|17119.12|17116.02|17116.02|17119.12|17119.12|17116.02|17116.02|0
1643705530000|2022-02-01 08:52:10|17125.31|17125.31|17123.85|17123.85|17125.31|17125.31|17123.85|17123.85|0
1643705560000|2022-02-01 08:52:40|17123.47|17123.47|17124.49|17124.49|17124.98|17124.98|17123.47|17123.47|0
1643705580000|2022-02-01 08:53:00|17124.98|17124.98|17126.26|17126.26|17130.11|17130.11|17124.98|17124.98|0
1643705600000|2022-02-01 08:53:20|17129.36|17129.36|17132.45|17132.45|17132.45|17132.45|17129.36|17129.36|0
1643705640000|2022-02-01 08:54:00|17130.26|17130.26|17130.26|17130.26|17130.26|17130.26|17130.26|17130.26|0
1643705650000|2022-02-01 08:54:10|17126.52|17126.52|17126.52|17126.52|17126.52|17126.52|17126.52|17126.52|0
1643705690000|2022-02-01 08:54:50|17124.26|17124.26|17122.38|17122.38|17124.26|17124.26|17122.38|17122.38|0
1643705730000|2022-02-01 08:55:30|17119.28|17119.28|17119.28|17119.28|17119.28|17119.28|17119.28|17119.28|0
1643705740000|2022-02-01 08:55:40|17116.19|17116.19|17119.28|17119.28|17119.28|17119.28|17116.19|17116.19|0
1643705770000|2022-02-01 08:56:10|17118.64|17118.64|17121.21|17121.21|17121.21|17121.21|17118.64|17118.64|0
1643705790000|2022-02-01 08:56:30|17120.72|17120.72|17126.91|17126.91|17126.91|17126.91|17120.72|17120.72|0
1643705840000|2022-02-01 08:57:20|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|0
1643705920000|2022-02-01 08:58:40|17122.84|17122.84|17122.84|17122.84|17122.84|17122.84|17122.84|17122.84|0
1643705930000|2022-02-01 08:58:50|17135.23|17135.23|17138.79|17138.79|17144.52|17144.52|17135.23|17135.23|0
1643705940000|2022-02-01 08:59:00|17142.64|17142.64|17142|17142|17142.64|17142.64|17142|17142|0
1643705960000|2022-02-01 08:59:20|17145.09|17145.09|17148.19|17148.19|17148.19|17148.19|17145.09|17145.09|0
1643705970000|2022-02-01 08:59:30|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|0
1643705980000|2022-02-01 08:59:40|17132.71|17132.71|17129.61|17129.61|17132.71|17132.71|17129.61|17129.61|0
1643705990000|2022-02-01 08:59:50|17127.35|17127.35|17125.27|17125.27|17128.48|17128.48|17125.27|17125.27|0
1643706000000|2022-02-01 09:00:00|17122.18|17122.18|17125.27|17125.27|17125.27|17125.27|17122.18|17122.18|0
1643706010000|2022-02-01 09:00:10|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|17117.16|17117.16|0
1643706020000|2022-02-01 09:00:20|17117.16|17117.16|17108.53|17108.53|17120.25|17120.25|17108.53|17108.53|0
1643706030000|2022-02-01 09:00:30|17107.89|17107.89|17107.89|17107.89|17107.89|17107.89|17107.89|17107.89|0
1643706050000|2022-02-01 09:00:50|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|0
1643706060000|2022-02-01 09:01:00|17112.91|17112.91|17113.55|17113.55|17113.55|17113.55|17112.91|17112.91|0
1643706070000|2022-02-01 09:01:10|17114.2|17114.2|17124.77|17124.77|17124.77|17124.77|17114.2|17114.2|0
1643706080000|2022-02-01 09:01:20|17126.23|17126.23|17126.23|17126.23|17126.23|17126.23|17126.23|17126.23|0
1643706120000|2022-02-01 09:02:00|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|0
1643706180000|2022-02-01 09:03:00|17125.39|17125.39|17125.39|17125.39|17125.39|17125.39|17125.39|17125.39|0
1643706190000|2022-02-01 09:03:10|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|0
1643706200000|2022-02-01 09:03:20|17131.59|17131.59|17134.68|17134.68|17134.68|17134.68|17131.59|17131.59|0
1643706210000|2022-02-01 09:03:30|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|0
1643706220000|2022-02-01 09:03:40|17131.47|17131.47|17131.47|17131.47|17131.47|17131.47|17131.47|17131.47|0
1643706250000|2022-02-01 09:04:10|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|0
1643706260000|2022-02-01 09:04:20|17131.47|17131.47|17132.6|17132.6|17132.6|17132.6|17131.47|17131.47|0
1643706270000|2022-02-01 09:04:30|17135.99|17135.99|17135.99|17135.99|17135.99|17135.99|17135.99|17135.99|0
1643706290000|2022-02-01 09:04:50|17137.09|17137.09|17133.99|17133.99|17137.09|17137.09|17133.99|17133.99|0
1643706300000|2022-02-01 09:05:00|17135.27|17135.27|17134.63|17134.63|17135.27|17135.27|17134.63|17134.63|0
1643706320000|2022-02-01 09:05:20|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|0
1643706330000|2022-02-01 09:05:30|17128.44|17128.44|17134.63|17134.63|17134.63|17134.63|17128.44|17128.44|0
1643706380000|2022-02-01 09:06:20|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|0
1643706400000|2022-02-01 09:06:40|17133.79|17133.79|17133.25|17133.25|17133.79|17133.79|17133.25|17133.25|0
1643706410000|2022-02-01 09:06:50|17134.37|17134.37|17134.37|17134.37|17134.37|17134.37|17134.37|17134.37|0
1643706430000|2022-02-01 09:07:10|17128.18|17128.18|17128.18|17128.18|17128.18|17128.18|17128.18|17128.18|0
1643706450000|2022-02-01 09:07:30|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|0
1643706490000|2022-02-01 09:08:10|17130.18|17130.18|17130.18|17130.18|17130.18|17130.18|17130.18|17130.18|0
1643706510000|2022-02-01 09:08:30|17133.28|17133.28|17133.28|17133.28|17133.28|17133.28|17133.28|17133.28|0
1643706530000|2022-02-01 09:08:50|17127.08|17127.08|17127.08|17127.08|17127.08|17127.08|17127.08|17127.08|0
1643706590000|2022-02-01 09:09:50|17126.53|17126.53|17125.99|17125.99|17126.53|17126.53|17125.99|17125.99|0
1643706610000|2022-02-01 09:10:10|17128.55|17128.55|17128.55|17128.55|17128.55|17128.55|17128.55|17128.55|0
1643706650000|2022-02-01 09:10:50|17131.65|17131.65|17131.65|17131.65|17131.65|17131.65|17131.65|17131.65|0
1643706670000|2022-02-01 09:11:10|17137.84|17137.84|17137.84|17137.84|17137.84|17137.84|17137.84|17137.84|0
1643706710000|2022-02-01 09:11:50|17140.41|17140.41|17140.41|17140.41|17140.41|17140.41|17140.41|17140.41|0
1643706720000|2022-02-01 09:12:00|17145.53|17145.53|17147.17|17147.17|17147.72|17147.72|17145.53|17145.53|0
1643706740000|2022-02-01 09:12:20|17150.59|17150.59|17150.59|17150.59|17150.59|17150.59|17150.59|17150.59|0
1643706820000|2022-02-01 09:13:40|17153.69|17153.69|17153.69|17153.69|17153.69|17153.69|17153.69|17153.69|0
1643706940000|2022-02-01 09:15:40|17156.89|17156.89|17156.25|17156.25|17156.89|17156.89|17156.25|17156.25|0
1643706950000|2022-02-01 09:15:50|17154.97|17154.97|17153.69|17153.69|17154.97|17154.97|17153.69|17153.69|0
1643706960000|2022-02-01 09:16:00|17150.48|17150.48|17150.48|17150.48|17150.48|17150.48|17150.48|17150.48|0
1643706970000|2022-02-01 09:16:10|17153.57|17153.57|17153.57|17153.57|17153.57|17153.57|17153.57|17153.57|0
1643706990000|2022-02-01 09:16:30|17150.48|17150.48|17150.48|17150.48|17150.48|17150.48|17150.48|17150.48|0
1643707010000|2022-02-01 09:16:50|17147.38|17147.38|17144.28|17144.28|17147.38|17147.38|17144.28|17144.28|0
1643707020000|2022-02-01 09:17:00|17141.19|17141.19|17141.19|17141.19|17141.19|17141.19|17141.19|17141.19|0
1643707030000|2022-02-01 09:17:10|17138.09|17138.09|17138.09|17138.09|17138.09|17138.09|17138.09|17138.09|0
1643707040000|2022-02-01 09:17:20|17136.63|17136.63|17136.63|17136.63|17136.63|17136.63|17136.63|17136.63|0
1643707080000|2022-02-01 09:18:00|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|0
1643707090000|2022-02-01 09:18:10|17134.2|17134.2|17140.39|17140.39|17140.39|17140.39|17134.2|17134.2|0
1643707100000|2022-02-01 09:18:20|17139.84|17139.84|17137.28|17137.28|17139.84|17139.84|17137.28|17137.28|0
1643707110000|2022-02-01 09:18:30|17134.18|17134.18|17131.25|17131.25|17134.18|17134.18|17131.25|17131.25|0
1643707160000|2022-02-01 09:19:20|17128.15|17128.15|17128.15|17128.15|17128.15|17128.15|17128.15|17128.15|0
1643707170000|2022-02-01 09:19:30|17125.06|17125.06|17125.06|17125.06|17125.06|17125.06|17125.06|17125.06|0
1643707180000|2022-02-01 09:19:40|17119.92|17119.92|17119.92|17119.92|17119.92|17119.92|17119.92|17119.92|0
1643707210000|2022-02-01 09:20:10|17118.04|17118.04|17121.14|17121.14|17121.14|17121.14|17117.49|17117.49|0
1643707240000|2022-02-01 09:20:40|17119.86|17119.86|17120.5|17120.5|17120.5|17120.5|17119.86|17119.86|0
1643707260000|2022-02-01 09:21:00|17121.78|17121.78|17115.76|17115.76|17121.78|17121.78|17115.76|17115.76|0
1643707290000|2022-02-01 09:21:30|17109.56|17109.56|17089.22|17089.22|17109.56|17109.56|17089.22|17089.22|0
1643707320000|2022-02-01 09:22:00|17079.93|17079.93|17079.93|17079.93|17079.93|17079.93|17079.93|17079.93|0
1643707330000|2022-02-01 09:22:10|17079.38|17079.38|17079.38|17079.38|17079.38|17079.38|17079.38|17079.38|0
1643707370000|2022-02-01 09:22:50|17085.57|17085.57|17085.57|17085.57|17085.57|17085.57|17085.57|17085.57|0
1643707410000|2022-02-01 09:23:30|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|0
1643707440000|2022-02-01 09:24:00|17084.4|17084.4|17084.4|17084.4|17084.4|17084.4|17084.4|17084.4|0
1643707460000|2022-02-01 09:24:20|17081.39|17081.39|17082.85|17082.85|17082.85|17082.85|17081.39|17081.39|0
1643707490000|2022-02-01 09:24:50|17079.76|17079.76|17072.35|17072.35|17079.76|17079.76|17072.35|17072.35|0
1643707500000|2022-02-01 09:25:00|17075.44|17075.44|17075.44|17075.44|17075.44|17075.44|17075.44|17075.44|0
1643707530000|2022-02-01 09:25:30|17078.54|17078.54|17078.54|17078.54|17078.54|17078.54|17078.54|17078.54|0
1643707540000|2022-02-01 09:25:40|17081.64|17081.64|17082.28|17082.28|17082.28|17082.28|17081.64|17081.64|0
1643707590000|2022-02-01 09:26:30|17085.38|17085.38|17088.47|17088.47|17088.47|17088.47|17085.38|17085.38|0
1643707640000|2022-02-01 09:27:20|17091.57|17091.57|17091.57|17091.57|17091.57|17091.57|17091.57|17091.57|0
1643707650000|2022-02-01 09:27:30|17093.83|17093.83|17094.58|17094.58|17094.58|17094.58|17093.83|17093.83|0
1643707670000|2022-02-01 09:27:50|17092.63|17092.63|17092.63|17092.63|17092.63|17092.63|17092.63|17092.63|0
1643707680000|2022-02-01 09:28:00|17091.34|17091.34|17092.63|17092.63|17092.63|17092.63|17091.34|17091.34|0
1643707710000|2022-02-01 09:28:30|17086.43|17086.43|17089.53|17089.53|17089.53|17089.53|17086.43|17086.43|0
1643707720000|2022-02-01 09:28:40|17086.43|17086.43|17084.36|17084.36|17086.43|17086.43|17084.36|17084.36|0
1643707730000|2022-02-01 09:28:50|17083.26|17083.26|17079.19|17079.19|17083.26|17083.26|17079.19|17079.19|0
1643707740000|2022-02-01 09:29:00|17080.17|17080.17|17080.43|17080.43|17080.43|17080.43|17079.79|17079.79|0
1643707770000|2022-02-01 09:29:30|17077.34|17077.34|17077.34|17077.34|17077.34|17077.34|17077.34|17077.34|0
1643707780000|2022-02-01 09:29:40|17079.07|17079.07|17079.07|17079.07|17079.07|17079.07|17079.07|17079.07|0
1643707800000|2022-02-01 09:30:00|17076.82|17076.82|17076.82|17076.82|17076.82|17076.82|17076.82|17076.82|0
1643707850000|2022-02-01 09:30:50|17073.72|17073.72|17064.74|17064.74|17073.72|17073.72|17064.74|17064.74|0
1643707890000|2022-02-01 09:31:30|17061.64|17061.64|17061.64|17061.64|17061.64|17061.64|17061.64|17061.64|0
1643707940000|2022-02-01 09:32:20|17055.45|17055.45|17055.45|17055.45|17055.45|17055.45|17055.45|17055.45|0
1643707950000|2022-02-01 09:32:30|17057.37|17057.37|17061.22|17061.22|17061.22|17061.22|17056.09|17056.09|0
1643707970000|2022-02-01 09:32:50|17067.42|17067.42|17067.42|17067.42|17068.06|17068.06|17067.42|17067.42|0
1643708050000|2022-02-01 09:34:10|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|0
1643708070000|2022-02-01 09:34:30|17067.32|17067.32|17067.32|17067.32|17067.32|17067.32|17067.32|17067.32|0
1643708090000|2022-02-01 09:34:50|17065.4|17065.4|17066.68|17066.68|17066.68|17066.68|17065.4|17065.4|0
1643708100000|2022-02-01 09:35:00|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|0
1643708130000|2022-02-01 09:35:30|17066.5|17066.5|17066.5|17066.5|17066.5|17066.5|17066.5|17066.5|0
1643708150000|2022-02-01 09:35:50|17067.14|17067.14|17067.14|17067.14|17067.14|17067.14|17067.14|17067.14|0
1643708170000|2022-02-01 09:36:10|17064.05|17064.05|17064.05|17064.05|17064.05|17064.05|17064.05|17064.05|0
1643708190000|2022-02-01 09:36:30|17062.12|17062.12|17061.48|17061.48|17062.12|17062.12|17061.48|17061.48|0
1643708310000|2022-02-01 09:38:30|17067.67|17067.67|17067.67|17067.67|17067.67|17067.67|17067.67|17067.67|0
1643708320000|2022-02-01 09:38:40|17069.14|17069.14|17069.14|17069.14|17069.14|17069.14|17069.14|17069.14|0
1643708330000|2022-02-01 09:38:50|17066.57|17066.57|17065.93|17065.93|17066.57|17066.57|17065.93|17065.93|0
1643708340000|2022-02-01 09:39:00|17062.17|17062.17|17062.17|17062.17|17062.17|17062.17|17062.17|17062.17|0
1643708350000|2022-02-01 09:39:10|17046.08|17046.08|17049.18|17049.18|17049.18|17049.18|17046.08|17046.08|0
1643708400000|2022-02-01 09:40:00|17046.08|17046.08|17045.7|17045.7|17046.08|17046.08|17045.7|17045.7|0
1643708410000|2022-02-01 09:40:10|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|0
1643708420000|2022-02-01 09:40:20|17044.42|17044.42|17044.42|17044.42|17044.42|17044.42|17044.42|17044.42|0
1643708440000|2022-02-01 09:40:40|17046.35|17046.35|17046.99|17046.99|17046.99|17046.99|17045.7|17045.7|0
1643708470000|2022-02-01 09:41:10|17053.18|17053.18|17053.18|17053.18|17053.18|17053.18|17053.18|17053.18|0
1643708480000|2022-02-01 09:41:20|17054.46|17054.46|17052.82|17052.82|17054.46|17054.46|17052.82|17052.82|0
1643708490000|2022-02-01 09:41:30|17052.44|17052.44|17052.44|17052.44|17052.44|17052.44|17052.44|17052.44|0
1643708520000|2022-02-01 09:42:00|17051.35|17051.35|17054.44|17054.44|17054.44|17054.44|17051.35|17051.35|0
1643708530000|2022-02-01 09:42:10|17053.89|17053.89|17053.34|17053.34|17053.89|17053.89|17053.34|17053.34|0
1643708540000|2022-02-01 09:42:20|17052.8|17052.8|17052.8|17052.8|17052.8|17052.8|17052.8|17052.8|0
1643708550000|2022-02-01 09:42:30|17053.89|17053.89|17053.34|17053.34|17053.89|17053.89|17053.34|17053.34|0
1643708570000|2022-02-01 09:42:50|17052.97|17052.97|17052.97|17052.97|17052.97|17052.97|17052.97|17052.97|0
1643708630000|2022-02-01 09:43:50|17049.87|17049.87|17044.74|17044.74|17049.87|17049.87|17044.74|17044.74|0
1643708640000|2022-02-01 09:44:00|17043.76|17043.76|17043.01|17043.01|17043.76|17043.76|17043.01|17043.01|0
1643708650000|2022-02-01 09:44:10|17041.51|17041.51|17041.51|17041.51|17041.51|17041.51|17041.51|17041.51|0
1643708670000|2022-02-01 09:44:30|17044.07|17044.07|17044.07|17044.07|17044.07|17044.07|17044.07|17044.07|0
1643708700000|2022-02-01 09:45:00|17047.17|17047.17|17047.17|17047.17|17047.17|17047.17|17047.17|17047.17|0
1643708710000|2022-02-01 09:45:10|17040.86|17040.86|17040.22|17040.22|17040.86|17040.86|17040.22|17040.22|0
1643708760000|2022-02-01 09:46:00|17043.32|17043.32|17043.32|17043.32|17043.32|17043.32|17043.32|17043.32|0
1643708840000|2022-02-01 09:47:20|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|0
1643708850000|2022-02-01 09:47:30|17031.8|17031.8|17031.8|17031.8|17031.8|17031.8|17031.8|17031.8|0
1643708870000|2022-02-01 09:47:50|17025.61|17025.61|17025.61|17025.61|17025.61|17025.61|17025.61|17025.61|0
1643708900000|2022-02-01 09:48:20|17023.68|17023.68|17023.68|17023.68|17023.68|17023.68|17023.68|17023.68|0
1643708920000|2022-02-01 09:48:40|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|0
1643708940000|2022-02-01 09:49:00|17021.25|17021.25|17018.16|17018.16|17021.25|17021.25|17018.16|17018.16|0
1643708950000|2022-02-01 09:49:10|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|0
1643708980000|2022-02-01 09:49:40|17020.61|17020.61|17020.61|17020.61|17020.61|17020.61|17020.61|17020.61|0
1643709000000|2022-02-01 09:50:00|17021.71|17021.71|17021.71|17021.71|17021.71|17021.71|17021.71|17021.71|0
1643709020000|2022-02-01 09:50:20|17018.61|17018.61|17018.61|17018.61|17018.61|17018.61|17018.61|17018.61|0
1643709070000|2022-02-01 09:51:10|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|0
1643709080000|2022-02-01 09:51:20|17016.05|17016.05|17015.41|17015.41|17016.05|17016.05|17014.76|17014.76|0
1643709100000|2022-02-01 09:51:40|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|0
1643709110000|2022-02-01 09:51:50|17016.69|17016.69|17019.79|17019.79|17019.79|17019.79|17016.69|17016.69|0
1643709120000|2022-02-01 09:52:00|17021.67|17021.67|17018.57|17018.57|17021.67|17021.67|17018.57|17018.57|0
1643709130000|2022-02-01 09:52:10|17020.49|17020.49|17020.49|17020.49|17020.49|17020.49|17020.49|17020.49|0
1643709140000|2022-02-01 09:52:20|17021.96|17021.96|17025.06|17025.06|17025.06|17025.06|17021.96|17021.96|0
1643709150000|2022-02-01 09:52:30|17026.34|17026.34|17026.89|17026.89|17026.89|17026.89|17026.34|17026.34|0
1643709180000|2022-02-01 09:53:00|17029.98|17029.98|17028.1|17028.1|17029.98|17029.98|17028.1|17028.1|0
1643709220000|2022-02-01 09:53:40|17044.19|17044.19|17044.19|17044.19|17044.19|17044.19|17044.19|17044.19|0
1643709280000|2022-02-01 09:54:40|17045.32|17045.32|17045.32|17045.32|17045.32|17045.32|17045.32|17045.32|0
1643709300000|2022-02-01 09:55:00|17046.07|17046.07|17042.6|17042.6|17046.07|17046.07|17042.6|17042.6|0
1643709380000|2022-02-01 09:56:20|17041.31|17041.31|17041.31|17041.31|17041.31|17041.31|17041.31|17041.31|0
1643709440000|2022-02-01 09:57:20|17047.51|17047.51|17044.41|17044.41|17047.51|17047.51|17044.41|17044.41|0
1643709450000|2022-02-01 09:57:30|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|0
1643709490000|2022-02-01 09:58:10|17046.86|17046.86|17046.86|17046.86|17046.86|17046.86|17046.86|17046.86|0
1643709540000|2022-02-01 09:59:00|17048.15|17048.15|17050.6|17050.6|17051.24|17051.24|17048.15|17048.15|0
1643709550000|2022-02-01 09:59:10|17053.7|17053.7|17053.7|17053.7|17053.7|17053.7|17053.7|17053.7|0
1643709560000|2022-02-01 09:59:20|17054.45|17054.45|17054.45|17054.45|17054.45|17054.45|17054.45|17054.45|0
1643709580000|2022-02-01 09:59:40|17055.09|17055.09|17055.09|17055.09|17055.09|17055.09|17055.09|17055.09|0
1643709590000|2022-02-01 09:59:50|17048.9|17048.9|17048.9|17048.9|17048.9|17048.9|17048.9|17048.9|0
1643709660000|2022-02-01 10:01:00|17048.35|17048.35|17048.35|17048.35|17048.35|17048.35|17048.35|17048.35|0
1643709670000|2022-02-01 10:01:10|17045.14|17045.14|17045.14|17045.14|17045.14|17045.14|17045.14|17045.14|0
1643709680000|2022-02-01 10:01:20|17043.64|17043.64|17043.64|17043.64|17043.64|17043.64|17043.64|17043.64|0
1643709730000|2022-02-01 10:02:10|17043.09|17043.09|17043.09|17043.09|17043.09|17043.09|17043.09|17043.09|0
1643709820000|2022-02-01 10:03:40|17046.19|17046.19|17047.32|17047.32|17047.32|17047.32|17046.19|17046.19|0
1643709900000|2022-02-01 10:05:00|17053.51|17053.51|17056.83|17056.83|17056.83|17056.83|17053.51|17053.51|0
1643709910000|2022-02-01 10:05:10|17057.38|17057.38|17059.57|17059.57|17059.57|17059.57|17057.38|17057.38|0
1643709930000|2022-02-01 10:05:30|17060.21|17060.21|17060.21|17060.21|17060.21|17060.21|17060.21|17060.21|0
1643710040000|2022-02-01 10:07:20|17057.95|17057.95|17057.95|17057.95|17057.95|17057.95|17057.95|17057.95|0
1643710070000|2022-02-01 10:07:50|17054.86|17054.86|17054.86|17054.86|17054.86|17054.86|17054.86|17054.86|0
1643710080000|2022-02-01 10:08:00|17048.66|17048.66|17048.02|17048.02|17048.66|17048.66|17048.02|17048.02|0
1643710090000|2022-02-01 10:08:10|17044.93|17044.93|17043.46|17043.46|17044.93|17044.93|17043.46|17043.46|0
1643710100000|2022-02-01 10:08:20|17042.18|17042.18|17042.18|17042.18|17042.18|17042.18|17042.18|17042.18|0
1643710110000|2022-02-01 10:08:30|17039.08|17039.08|17039.72|17039.72|17041.01|17041.01|17039.08|17039.08|0
1643710170000|2022-02-01 10:09:30|17041.01|17041.01|17038.44|17038.44|17041.01|17041.01|17038.44|17038.44|0
1643710240000|2022-02-01 10:10:40|17035.34|17035.34|17032.25|17032.25|17035.34|17035.34|17032.25|17032.25|0
1643710250000|2022-02-01 10:10:50|17035.34|17035.34|17035.34|17035.34|17035.34|17035.34|17035.34|17035.34|0
1643710260000|2022-02-01 10:11:00|17036.1|17036.1|17036.1|17036.1|17036.1|17036.1|17036.1|17036.1|0
1643710270000|2022-02-01 10:11:10|17037.38|17037.38|17037.38|17037.38|17037.38|17037.38|17037.38|17037.38|0
1643710300000|2022-02-01 10:11:40|17034.28|17034.28|17034.28|17034.28|17034.28|17034.28|17034.28|17034.28|0
1643710350000|2022-02-01 10:12:30|17002.11|17002.11|17034.28|17034.28|17034.28|17034.28|17002.11|17002.11|0
1643710360000|2022-02-01 10:12:40|17002.11|17002.11|17035.41|17035.41|17035.41|17035.41|17002.11|17002.11|0
1643710370000|2022-02-01 10:12:50|17033.91|17033.91|17033.91|17033.91|17033.91|17033.91|17030.81|17030.81|0
1643710410000|2022-02-01 10:13:30|17030.81|17030.81|17030.81|17030.81|17030.81|17030.81|17030.81|17030.81|0
1643710420000|2022-02-01 10:13:40|17028.24|17028.24|17028.24|17028.24|17028.24|17028.24|17028.24|17028.24|0
1643710430000|2022-02-01 10:13:50|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|0
1643710440000|2022-02-01 10:14:00|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|0
1643710450000|2022-02-01 10:14:10|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|0
1643710480000|2022-02-01 10:14:40|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|0
1643710540000|2022-02-01 10:15:40|17030.26|17030.26|17030.26|17030.26|17030.26|17030.26|17030.26|17030.26|0
1643710580000|2022-02-01 10:16:20|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|0
1643710590000|2022-02-01 10:16:30|17027.81|17027.81|17027.17|17027.17|17027.81|17027.81|17027.17|17027.17|0
1643710600000|2022-02-01 10:16:40|17028.45|17028.45|17030.37|17030.37|17030.37|17030.37|17028.45|17028.45|0
1643710610000|2022-02-01 10:16:50|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|0
1643710630000|2022-02-01 10:17:10|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|0
1643710660000|2022-02-01 10:17:40|17030.37|17030.37|17030.37|17030.37|17030.37|17030.37|17030.37|17030.37|0
1643710680000|2022-02-01 10:18:00|17027.28|17027.28|17027.28|17027.28|17027.28|17027.28|17027.28|17027.28|0
1643710690000|2022-02-01 10:18:10|17030.37|17030.37|17030.37|17030.37|17030.37|17030.37|17030.37|17030.37|0
1643710730000|2022-02-01 10:18:50|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|0
1643710750000|2022-02-01 10:19:10|17036.57|17036.57|17033.47|17033.47|17036.57|17036.57|17033.47|17033.47|0
1643710770000|2022-02-01 10:19:30|17036.57|17036.57|17033.47|17033.47|17036.57|17036.57|17033.47|17033.47|0
1643710810000|2022-02-01 10:20:10|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|0
1643710830000|2022-02-01 10:20:30|17039.66|17039.66|17039.66|17039.66|17039.66|17039.66|17039.66|17039.66|0
1643710840000|2022-02-01 10:20:40|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|0
1643710850000|2022-02-01 10:20:50|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|0
1643710870000|2022-02-01 10:21:10|17032.83|17032.83|17039.02|17039.02|17039.02|17039.02|17032.83|17032.83|0
1643710900000|2022-02-01 10:21:40|17039.57|17039.57|17040.67|17040.67|17040.67|17040.67|17039.57|17039.57|0
1643710910000|2022-02-01 10:21:50|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|0
1643710930000|2022-02-01 10:22:10|17042.72|17042.72|17040.77|17040.77|17042.72|17042.72|17040.77|17040.77|0
1643710980000|2022-02-01 10:23:00|17040.13|17040.13|17039|17039|17040.13|17040.13|17039|17039|0
1643710990000|2022-02-01 10:23:10|17039.64|17039.64|17042.21|17042.21|17042.21|17042.21|17039.64|17039.64|0
1643711020000|2022-02-01 10:23:40|17032.92|17032.92|17032.92|17032.92|17032.92|17032.92|17032.92|17032.92|0
1643711070000|2022-02-01 10:24:30|17034.8|17034.8|17035.96|17035.96|17035.96|17035.96|17033.33|17033.33|0
1643711080000|2022-02-01 10:24:40|17033.22|17033.22|17031.57|17031.57|17033.22|17033.22|17031.57|17031.57|0
1643711110000|2022-02-01 10:25:10|17033.22|17033.22|17033.22|17033.22|17033.22|17033.22|17033.22|17033.22|0
1643711130000|2022-02-01 10:25:30|17033.59|17033.59|17034.72|17034.72|17034.72|17034.72|17033.59|17033.59|0
1643711140000|2022-02-01 10:25:40|17035.1|17035.1|17035.47|17035.47|17035.47|17035.47|17035.1|17035.1|0
1643711150000|2022-02-01 10:25:50|17041.67|17041.67|17044.76|17044.76|17044.76|17044.76|17041.67|17041.67|0
1643711160000|2022-02-01 10:26:00|17045.89|17045.89|17042.8|17042.8|17045.89|17045.89|17042.8|17042.8|0
1643711170000|2022-02-01 10:26:10|17045.89|17045.89|17045.89|17045.89|17045.89|17045.89|17045.89|17045.89|0
1643711270000|2022-02-01 10:27:50|17047.18|17047.18|17048.46|17048.46|17048.46|17048.46|17046.54|17046.54|0
1643711280000|2022-02-01 10:28:00|17045.36|17045.36|17044.61|17044.61|17045.36|17045.36|17044.61|17044.61|0
1643711300000|2022-02-01 10:28:20|17047.71|17047.71|17050.8|17050.8|17050.8|17050.8|17047.71|17047.71|0
1643711340000|2022-02-01 10:29:00|17053.9|17053.9|17053.9|17053.9|17053.9|17053.9|17053.9|17053.9|0
1643711400000|2022-02-01 10:30:00|17050.8|17050.8|17050.8|17050.8|17050.8|17050.8|17050.8|17050.8|0
1643711410000|2022-02-01 10:30:10|17053.9|17053.9|17053.9|17053.9|17053.9|17053.9|17053.9|17053.9|0
1643711420000|2022-02-01 10:30:20|17055.41|17055.41|17055.41|17055.41|17055.41|17055.41|17055.41|17055.41|0
1643711430000|2022-02-01 10:30:30|17056.16|17056.16|17058.08|17058.08|17058.08|17058.08|17056.16|17056.16|0
1643711460000|2022-02-01 10:31:00|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|0
1643711560000|2022-02-01 10:32:40|17062.46|17062.46|17062.46|17062.46|17062.46|17062.46|17062.46|17062.46|0
1643711570000|2022-02-01 10:32:50|17063.44|17063.44|17064.72|17064.72|17064.72|17064.72|17063.44|17063.44|0
1643711590000|2022-02-01 10:33:10|17063.44|17063.44|17063.44|17063.44|17063.44|17063.44|17063.44|17063.44|0
1643711610000|2022-02-01 10:33:30|17047.35|17047.35|17047.35|17047.35|17047.35|17047.35|17047.35|17047.35|0
1643711780000|2022-02-01 10:36:20|17045.85|17045.85|17045.47|17045.47|17045.85|17045.85|17045.47|17045.47|0
1643711810000|2022-02-01 10:36:50|17042.38|17042.38|17042.38|17042.38|17042.38|17042.38|17042.38|17042.38|0
1643711820000|2022-02-01 10:37:00|17036.18|17036.18|17034.9|17034.9|17036.18|17036.18|17034.9|17034.9|0
1643711830000|2022-02-01 10:37:10|17031.05|17031.05|17031.05|17031.05|17031.05|17031.05|17031.05|17031.05|0
1643711860000|2022-02-01 10:37:40|17030.5|17030.5|17029.95|17029.95|17030.5|17030.5|17029.95|17029.95|0
1643711870000|2022-02-01 10:37:50|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|0
1643711890000|2022-02-01 10:38:10|17034.5|17034.5|17034.5|17034.5|17034.5|17034.5|17034.5|17034.5|0
1643711940000|2022-02-01 10:39:00|17033.22|17033.22|17031.93|17031.93|17033.22|17033.22|17031.93|17031.93|0
1643711960000|2022-02-01 10:39:20|17033.22|17033.22|17033.22|17033.22|17033.22|17033.22|17033.22|17033.22|0
1643711970000|2022-02-01 10:39:30|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|0
1643712000000|2022-02-01 10:40:00|17030.96|17030.96|17032.05|17032.05|17032.05|17032.05|17030.96|17030.96|0
1643712030000|2022-02-01 10:40:30|17033.15|17033.15|17033.15|17033.15|17033.15|17033.15|17033.15|17033.15|0
1643712040000|2022-02-01 10:40:40|17026.96|17026.96|17020.76|17020.76|17026.96|17026.96|17020.76|17020.76|0
1643712080000|2022-02-01 10:41:20|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|0
1643712120000|2022-02-01 10:42:00|17022.76|17022.76|17022.76|17022.76|17022.76|17022.76|17022.76|17022.76|0
1643712130000|2022-02-01 10:42:10|17019.67|17019.67|17019.67|17019.67|17019.67|17019.67|17019.67|17019.67|0
1643712210000|2022-02-01 10:43:30|17016.46|17016.46|17016.46|17016.46|17016.46|17016.46|17016.46|17016.46|0
1643712220000|2022-02-01 10:43:40|17019.67|17019.67|17018.38|17018.38|17019.67|17019.67|17018.38|17018.38|0
1643712230000|2022-02-01 10:43:50|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|0
1643712250000|2022-02-01 10:44:10|17020.69|17020.69|17017.68|17017.68|17020.69|17020.69|17017.68|17017.68|0
1643712310000|2022-02-01 10:45:10|17020.77|17020.77|17017.68|17017.68|17020.77|17020.77|17017.68|17017.68|0
1643712340000|2022-02-01 10:45:40|17016.39|17016.39|17016.39|17016.39|17016.39|17016.39|17016.39|17016.39|0
1643712350000|2022-02-01 10:45:50|17019.49|17019.49|17019.49|17019.49|17019.49|17019.49|17019.49|17019.49|0
1643712360000|2022-02-01 10:46:00|17021.44|17021.44|17021.44|17021.44|17021.44|17021.44|17021.44|17021.44|0
1643712380000|2022-02-01 10:46:20|17022.72|17022.72|17022.72|17022.72|17022.72|17022.72|17022.72|17022.72|0
1643712410000|2022-02-01 10:46:50|17023.21|17023.21|17023.21|17023.21|17023.21|17023.21|17023.21|17023.21|0
1643712420000|2022-02-01 10:47:00|17022.57|17022.57|17022.57|17022.57|17022.57|17022.57|17022.57|17022.57|0
1643712490000|2022-02-01 10:48:10|17025.67|17025.67|17025.67|17025.67|17025.67|17025.67|17025.67|17025.67|0
1643712500000|2022-02-01 10:48:20|17022.57|17022.57|17019.47|17019.47|17022.57|17022.57|17019.47|17019.47|0
1643712520000|2022-02-01 10:48:40|17021.43|17021.43|17027.45|17027.45|17027.45|17027.45|17021.43|17021.43|0
1643712530000|2022-02-01 10:48:50|17024.35|17024.35|17024.35|17024.35|17024.35|17024.35|17024.35|17024.35|0
1643712540000|2022-02-01 10:49:00|17027.45|17027.45|17024.35|17024.35|17030.55|17030.55|17021.26|17021.26|0
1643712550000|2022-02-01 10:49:10|17021.26|17021.26|17021.74|17021.74|17021.74|17021.74|17021.26|17021.26|0
1643712560000|2022-02-01 10:49:20|17021.26|17021.26|17027.45|17027.45|17027.45|17027.45|17021.26|17021.26|0
1643712590000|2022-02-01 10:49:50|17028|17028|17028|17028|17028|17028|17028|17028|0
1643712620000|2022-02-01 10:50:20|17024.9|17024.9|17024.9|17024.9|17024.9|17024.9|17024.9|17024.9|0
1643712650000|2022-02-01 10:50:50|17028|17028|17028|17028|17028|17028|17028|17028|0
1643712670000|2022-02-01 10:51:10|17029.13|17029.13|17031.01|17031.01|17031.38|17031.38|17029.13|17029.13|0
1643712680000|2022-02-01 10:51:20|17030.63|17030.63|17033.27|17033.27|17033.27|17033.27|17030.63|17030.63|0
1643712690000|2022-02-01 10:51:30|17035.15|17035.15|17034.77|17034.77|17035.15|17035.15|17034.77|17034.77|0
1643712700000|2022-02-01 10:51:40|17036.28|17036.28|17036.28|17036.28|17036.28|17036.28|17036.28|17036.28|0
1643712720000|2022-02-01 10:52:00|17037.78|17037.78|17037.78|17037.78|17037.78|17037.78|17037.78|17037.78|0
1643712740000|2022-02-01 10:52:20|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|0
1643712770000|2022-02-01 10:52:50|17038.24|17038.24|17041.33|17041.33|17041.33|17041.33|17038.24|17038.24|0
1643712780000|2022-02-01 10:53:00|17042.62|17042.62|17042.13|17042.13|17043.11|17043.11|17042.13|17042.13|0
1643712800000|2022-02-01 10:53:20|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|0
1643712830000|2022-02-01 10:53:50|17040.01|17040.01|17040.01|17040.01|17040.01|17040.01|17040.01|17040.01|0
1643713110000|2022-02-01 10:58:30|17039.37|17039.37|17039.37|17039.37|17039.37|17039.37|17039.37|17039.37|0
1643713130000|2022-02-01 10:58:50|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|0
1643713190000|2022-02-01 10:59:50|17043.01|17043.01|17043.01|17043.01|17043.01|17043.01|17043.01|17043.01|0
1643713200000|2022-02-01 11:00:00|17042.52|17042.52|17042.52|17042.52|17042.52|17042.52|17042.52|17042.52|0
1643713210000|2022-02-01 11:00:10|17045.62|17045.62|17043.01|17043.01|17045.62|17045.62|17042.52|17042.52|0
1643713220000|2022-02-01 11:00:20|17046.11|17046.11|17046.11|17046.11|17046.11|17046.11|17046.11|17046.11|0
1643713230000|2022-02-01 11:00:30|17047.08|17047.08|17046.6|17046.6|17047.08|17047.08|17046.6|17046.6|0
1643713240000|2022-02-01 11:00:40|17043.5|17043.5|17040.87|17040.87|17043.5|17043.5|17040.87|17040.87|0
1643713260000|2022-02-01 11:01:00|17040.38|17040.38|17040.38|17040.38|17040.38|17040.38|17040.38|17040.38|0
1643713270000|2022-02-01 11:01:10|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|0
1643713280000|2022-02-01 11:01:20|17036|17036|17036|17036|17036|17036|17036|17036|0
1643713290000|2022-02-01 11:01:30|17036.64|17036.64|17036.64|17036.64|17036.64|17036.64|17036.64|17036.64|0
1643713300000|2022-02-01 11:01:40|17033.54|17033.54|17033.54|17033.54|17033.54|17033.54|17033.54|17033.54|0
1643713320000|2022-02-01 11:02:00|17017.46|17017.46|17017.46|17017.46|17017.46|17017.46|17017.46|17017.46|0
1643713330000|2022-02-01 11:02:10|17020.55|17020.55|17020.55|17020.55|17020.55|17020.55|17020.55|17020.55|0
1643713360000|2022-02-01 11:02:40|17022.44|17022.44|17022.44|17022.44|17023.56|17023.56|17022.44|17022.44|0
1643713370000|2022-02-01 11:02:50|17023.41|17023.41|17024.05|17024.05|17024.05|17024.05|17020.32|17020.32|0
1643713380000|2022-02-01 11:03:00|17025.18|17025.18|17024.81|17024.81|17025.18|17025.18|17024.81|17024.81|0
1643713390000|2022-02-01 11:03:10|17027.9|17027.9|17027.9|17027.9|17027.9|17027.9|17027.9|17027.9|0
1643713410000|2022-02-01 11:03:30|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|0
1643713430000|2022-02-01 11:03:50|17028.7|17028.7|17028.7|17028.7|17028.7|17028.7|17028.7|17028.7|0
1643713450000|2022-02-01 11:04:10|17029.34|17029.34|17029.34|17029.34|17029.34|17029.34|17029.34|17029.34|0
1643713460000|2022-02-01 11:04:20|17030.62|17030.62|17030.62|17030.62|17030.62|17030.62|17030.62|17030.62|0
1643713470000|2022-02-01 11:04:30|17029.98|17029.98|17029.98|17029.98|17032.55|17032.55|17029.98|17029.98|0
1643713500000|2022-02-01 11:05:00|17030.53|17030.53|17035.66|17035.66|17035.66|17035.66|17030.53|17030.53|0
1643713510000|2022-02-01 11:05:10|17041.86|17041.86|17044.95|17044.95|17044.95|17044.95|17041.86|17041.86|0
1643713520000|2022-02-01 11:05:20|17046.08|17046.08|17052.04|17052.04|17052.04|17052.04|17046.08|17046.08|0
1643713530000|2022-02-01 11:05:30|17055.13|17055.13|17055.13|17055.13|17055.13|17055.13|17055.13|17055.13|0
1643713540000|2022-02-01 11:05:40|17052.04|17052.04|17052.04|17052.04|17052.04|17052.04|17052.04|17052.04|0
1643713550000|2022-02-01 11:05:50|17053.5|17053.5|17053.5|17053.5|17053.5|17053.5|17053.5|17053.5|0
1643713590000|2022-02-01 11:06:30|17054.78|17054.78|17057.88|17057.88|17057.88|17057.88|17054.78|17054.78|0
1643713620000|2022-02-01 11:07:00|17058.86|17058.86|17058.86|17058.86|17058.86|17058.86|17058.86|17058.86|0
1643713630000|2022-02-01 11:07:10|17060.78|17060.78|17061.33|17061.33|17061.33|17061.33|17060.78|17060.78|0
1643713640000|2022-02-01 11:07:20|17061.88|17061.88|17077.22|17077.22|17078.32|17078.32|17061.88|17061.88|0
1643713650000|2022-02-01 11:07:30|17074.01|17074.01|17074.01|17074.01|17074.01|17074.01|17074.01|17074.01|0
1643713670000|2022-02-01 11:07:50|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|0
1643713710000|2022-02-01 11:08:30|17069.77|17069.77|17069.77|17069.77|17069.77|17069.77|17069.77|17069.77|0
1643713730000|2022-02-01 11:08:50|17071.28|17071.28|17072.03|17072.03|17072.03|17072.03|17071.28|17071.28|0
1643713740000|2022-02-01 11:09:00|17072.41|17072.41|17070.56|17070.56|17072.41|17072.41|17070.56|17070.56|0
1643713750000|2022-02-01 11:09:10|17071.85|17071.85|17084.19|17084.19|17088.04|17088.04|17071.85|17071.85|0
1643713770000|2022-02-01 11:09:30|17085.29|17085.29|17085.84|17085.84|17085.84|17085.84|17084.74|17084.74|0
1643713790000|2022-02-01 11:09:50|17088.4|17088.4|17085.2|17085.2|17088.4|17088.4|17085.2|17085.2|0
1643713800000|2022-02-01 11:10:00|17088.29|17088.29|17088.29|17088.29|17088.29|17088.29|17088.29|17088.29|0
1643713810000|2022-02-01 11:10:10|17086.37|17086.37|17085.73|17085.73|17086.37|17086.37|17085.73|17085.73|0
1643713850000|2022-02-01 11:10:50|17088.17|17088.17|17088.65|17088.65|17089.14|17089.14|17088.17|17088.17|0
1643713860000|2022-02-01 11:11:00|17091.75|17091.75|17091.75|17091.75|17091.75|17091.75|17088.65|17088.65|0
1643713880000|2022-02-01 11:11:20|17094.19|17094.19|17104.76|17104.76|17104.76|17104.76|17094.19|17094.19|0
1643713890000|2022-02-01 11:11:30|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|0
1643713920000|2022-02-01 11:12:00|17100.5|17100.5|17100.5|17100.5|17100.5|17100.5|17100.5|17100.5|0
1643713940000|2022-02-01 11:12:20|17099.85|17099.85|17099.85|17099.85|17099.85|17099.85|17099.85|17099.85|0
1643713960000|2022-02-01 11:12:40|17102.95|17102.95|17102.95|17102.95|17102.95|17102.95|17102.95|17102.95|0
1643713970000|2022-02-01 11:12:50|17104.88|17104.88|17104.88|17104.88|17104.88|17104.88|17104.88|17104.88|0
1643714010000|2022-02-01 11:13:30|17101.78|17101.78|17101.22|17101.22|17101.78|17101.78|17099.34|17099.34|0
1643714020000|2022-02-01 11:13:40|17105.71|17105.71|17107|17107|17107|17107|17105.71|17105.71|0
1643714030000|2022-02-01 11:13:50|17108.92|17108.92|17108.92|17108.92|17108.92|17108.92|17108.92|17108.92|0
1643714050000|2022-02-01 11:14:10|17112.02|17112.02|17112.02|17112.02|17112.02|17112.02|17112.02|17112.02|0
1643714110000|2022-02-01 11:15:10|17112.66|17112.66|17113.21|17113.21|17113.21|17113.21|17112.66|17112.66|0
1643714120000|2022-02-01 11:15:20|17116.3|17116.3|17116.3|17116.3|17116.3|17116.3|17116.3|17116.3|0
1643714130000|2022-02-01 11:15:30|17116.95|17116.95|17116.95|17116.95|17116.95|17116.95|17116.95|17116.95|0
1643714140000|2022-02-01 11:15:40|17113.85|17113.85|17114.49|17114.49|17116.42|17116.42|17113.85|17113.85|0
1643714150000|2022-02-01 11:15:50|17116.42|17116.42|17114.23|17114.23|17116.48|17116.48|17113.85|17113.85|0
1643714280000|2022-02-01 11:18:00|17113.1|17113.1|17113.1|17113.1|17113.1|17113.1|17113.1|17113.1|0
1643714290000|2022-02-01 11:18:10|17114.6|17114.6|17114.6|17114.6|17114.6|17114.6|17114.6|17114.6|0
1643714310000|2022-02-01 11:18:30|17111.5|17111.5|17111.5|17111.5|17111.5|17111.5|17111.5|17111.5|0
1643714330000|2022-02-01 11:18:50|17108.41|17108.41|17110.33|17110.33|17110.33|17110.33|17108.41|17108.41|0
1643714350000|2022-02-01 11:19:10|17110.97|17110.97|17110.97|17110.97|17110.97|17110.97|17110.97|17110.97|0
1643714370000|2022-02-01 11:19:30|17115.47|17115.47|17115.47|17115.47|17115.47|17115.47|17115.47|17115.47|0
1643714380000|2022-02-01 11:19:40|17117.11|17117.11|17117.11|17117.11|17117.11|17117.11|17117.11|17117.11|0
1643714400000|2022-02-01 11:20:00|17118.76|17118.76|17131.12|17131.12|17131.12|17131.12|17118.76|17118.76|0
1643714420000|2022-02-01 11:20:20|17134.22|17134.22|17141.05|17141.05|17141.05|17141.05|17134.22|17134.22|0
1643714430000|2022-02-01 11:20:30|17142.93|17142.93|17142.93|17142.93|17142.93|17142.93|17142.93|17142.93|0
1643714450000|2022-02-01 11:20:50|17139.84|17139.84|17139.84|17139.84|17139.84|17139.84|17139.84|17139.84|0
1643714460000|2022-02-01 11:21:00|17142.93|17142.93|17146.03|17146.03|17146.03|17146.03|17139.84|17139.84|0
1643714470000|2022-02-01 11:21:10|17145.48|17145.48|17145.48|17145.48|17145.48|17145.48|17145.48|17145.48|0
1643714480000|2022-02-01 11:21:20|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|0
1643714520000|2022-02-01 11:22:00|17139.29|17139.29|17139.29|17139.29|17139.29|17139.29|17139.29|17139.29|0
1643714530000|2022-02-01 11:22:10|17140.57|17140.57|17139.29|17139.29|17140.57|17140.57|17139.29|17139.29|0
1643714540000|2022-02-01 11:22:20|17136.19|17136.19|17136.19|17136.19|17136.19|17136.19|17136.19|17136.19|0
1643714550000|2022-02-01 11:22:30|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|0
1643714560000|2022-02-01 11:22:40|17137.41|17137.41|17137.41|17137.41|17137.41|17137.41|17137.41|17137.41|0
1643714570000|2022-02-01 11:22:50|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|0
1643714610000|2022-02-01 11:23:30|17131.21|17131.21|17131.21|17131.21|17131.21|17131.21|17131.21|17131.21|0
1643714630000|2022-02-01 11:23:50|17128.65|17128.65|17134.2|17134.2|17134.2|17134.2|17128|17128|0
1643714640000|2022-02-01 11:24:00|17131.1|17131.1|17131.1|17131.1|17131.1|17131.1|17131.1|17131.1|0
1643714660000|2022-02-01 11:24:20|17137.29|17137.29|17137.29|17137.29|17137.29|17137.29|17137.29|17137.29|0
1643714670000|2022-02-01 11:24:30|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|0
1643714710000|2022-02-01 11:25:10|17133.07|17133.07|17135.79|17135.79|17135.79|17135.79|17132.69|17132.69|0
1643714730000|2022-02-01 11:25:30|17140.81|17140.81|17141.45|17141.45|17141.45|17141.45|17140.81|17140.81|0
1643714770000|2022-02-01 11:26:10|17142.09|17142.09|17142.09|17142.09|17142.09|17142.09|17142.09|17142.09|0
1643714790000|2022-02-01 11:26:30|17139|17139|17139|17139|17139|17139|17139|17139|0
1643714900000|2022-02-01 11:28:20|17140.92|17140.92|17140.92|17140.92|17140.92|17140.92|17140.92|17140.92|0
1643714930000|2022-02-01 11:28:50|17142.21|17142.21|17142.21|17142.21|17142.21|17142.21|17142.21|17142.21|0
1643714940000|2022-02-01 11:29:00|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|0
1643714950000|2022-02-01 11:29:10|17142.21|17142.21|17142.21|17142.21|17142.21|17142.21|17139.11|17139.11|0
1643714960000|2022-02-01 11:29:20|17142.85|17142.85|17142.85|17142.85|17142.85|17142.85|17142.85|17142.85|0
1643714970000|2022-02-01 11:29:30|17145.94|17145.94|17145.94|17145.94|17145.94|17145.94|17145.94|17145.94|0
1643714990000|2022-02-01 11:29:50|17149.04|17149.04|17150.02|17150.02|17150.02|17150.02|17149.04|17149.04|0
1643715000000|2022-02-01 11:30:00|17151.3|17151.3|17151.3|17151.3|17151.3|17151.3|17151.3|17151.3|0
1643715010000|2022-02-01 11:30:10|17154.4|17154.4|17158.93|17158.93|17160.82|17160.82|17154.4|17154.4|0
1643715020000|2022-02-01 11:30:20|17159.69|17159.69|17153.49|17153.49|17159.69|17159.69|17153.49|17153.49|0
1643715060000|2022-02-01 11:31:00|17150.4|17150.4|17147.94|17147.94|17150.4|17150.4|17147.3|17147.3|0
1643715070000|2022-02-01 11:31:10|17147.3|17147.3|17147.3|17147.3|17150.4|17150.4|17147.3|17147.3|0
1643715080000|2022-02-01 11:31:20|17144.2|17144.2|17143.03|17143.03|17144.2|17144.2|17141.11|17141.11|0
1643715090000|2022-02-01 11:31:30|17141.15|17141.15|17141.79|17141.79|17141.79|17141.79|17141.15|17141.15|0
1643715130000|2022-02-01 11:32:10|17144.89|17144.89|17144.89|17144.89|17144.89|17144.89|17144.89|17144.89|0
1643715140000|2022-02-01 11:32:20|17144.25|17144.25|17144.25|17144.25|17144.25|17144.25|17144.25|17144.25|0
1643715150000|2022-02-01 11:32:30|17141.15|17141.15|17134.76|17134.76|17141.15|17141.15|17134.76|17134.76|0
1643715160000|2022-02-01 11:32:40|17134.21|17134.21|17134.21|17134.21|17134.21|17134.21|17134.21|17134.21|0
1643715170000|2022-02-01 11:32:50|17137.31|17137.31|17137.31|17137.31|17137.31|17137.31|17137.31|17137.31|0
1643715190000|2022-02-01 11:33:10|17138.41|17138.41|17139.51|17139.51|17139.51|17139.51|17138.41|17138.41|0
1643715200000|2022-02-01 11:33:20|17133.31|17133.31|17130.93|17130.93|17133.31|17133.31|17130.93|17130.93|0
1643715210000|2022-02-01 11:33:30|17130.29|17130.29|17129.74|17129.74|17130.29|17130.29|17129.74|17129.74|0
1643715220000|2022-02-01 11:33:40|17130.29|17130.29|17130.29|17130.29|17130.29|17130.29|17130.29|17130.29|0
1643715230000|2022-02-01 11:33:50|17133.39|17133.39|17133.39|17133.39|17133.39|17133.39|17133.39|17133.39|0
1643715240000|2022-02-01 11:34:00|17130.29|17130.29|17127.36|17127.36|17130.29|17130.29|17127.36|17127.36|0
1643715270000|2022-02-01 11:34:30|17133.56|17133.56|17133.56|17133.56|17136.65|17136.65|17133.56|17133.56|0
1643715280000|2022-02-01 11:34:40|17135.51|17135.51|17135.51|17135.51|17135.51|17135.51|17135.51|17135.51|0
1643715290000|2022-02-01 11:34:50|17136|17136|17137.09|17137.09|17137.09|17137.09|17136|17136|0
1643715310000|2022-02-01 11:35:10|17140.19|17140.19|17139.64|17139.64|17140.19|17140.19|17139.64|17139.64|0
1643715320000|2022-02-01 11:35:20|17137.07|17137.07|17133.34|17133.34|17137.07|17137.07|17133.34|17133.34|0
1643715340000|2022-02-01 11:35:40|17130.77|17130.77|17134.51|17134.51|17134.51|17134.51|17130.77|17130.77|0
1643715370000|2022-02-01 11:36:10|17131.41|17131.41|17131.41|17131.41|17131.41|17131.41|17131.41|17131.41|0
1643715380000|2022-02-01 11:36:20|17132.69|17132.69|17132.69|17132.69|17132.69|17132.69|17132.69|17132.69|0
1643715420000|2022-02-01 11:37:00|17134.62|17134.62|17139|17139|17139|17139|17134.62|17134.62|0
1643715430000|2022-02-01 11:37:10|17142.1|17142.1|17139|17139|17142.1|17142.1|17139|17139|0
1643715440000|2022-02-01 11:37:20|17142.1|17142.1|17142.1|17142.1|17142.1|17142.1|17142.1|17142.1|0
1643715480000|2022-02-01 11:38:00|17139|17139|17139|17139|17139|17139|17139|17139|0
1643715490000|2022-02-01 11:38:10|17140.28|17140.28|17142.74|17142.74|17142.74|17142.74|17139.64|17139.64|0
1643715510000|2022-02-01 11:38:30|17139.64|17139.64|17142.74|17142.74|17142.74|17142.74|17139.64|17139.64|0
1643715520000|2022-02-01 11:38:40|17145.83|17145.83|17144.38|17144.38|17145.83|17145.83|17142.74|17142.74|0
1643715530000|2022-02-01 11:38:50|17145.36|17145.36|17145.36|17145.36|17145.36|17145.36|17145.36|17145.36|0
1643715570000|2022-02-01 11:39:30|17144.81|17144.81|17151|17151|17151|17151|17144.81|17144.81|0
1643715580000|2022-02-01 11:39:40|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|0
1643715650000|2022-02-01 11:40:50|17168.22|17168.22|17165.12|17165.12|17168.22|17168.22|17165.12|17165.12|0
1643715660000|2022-02-01 11:41:00|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|0
1643715670000|2022-02-01 11:41:10|17162.67|17162.67|17162.67|17162.67|17162.67|17162.67|17162.67|17162.67|0
1643715680000|2022-02-01 11:41:20|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|0
1643715740000|2022-02-01 11:42:20|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|0
1643715800000|2022-02-01 11:43:20|17164.78|17164.78|17164.78|17164.78|17164.78|17164.78|17164.78|17164.78|0
1643715830000|2022-02-01 11:43:50|17174.07|17174.07|17174.07|17174.07|17174.07|17174.07|17174.07|17174.07|0
1643715850000|2022-02-01 11:44:10|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|0
1643715860000|2022-02-01 11:44:20|17172.56|17172.56|17176.04|17176.04|17176.04|17176.04|17172.19|17172.19|0
1643715880000|2022-02-01 11:44:40|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|0
1643715910000|2022-02-01 11:45:10|17173.58|17173.58|17174.13|17174.13|17174.13|17174.13|17173.58|17173.58|0
1643715920000|2022-02-01 11:45:20|17170.92|17170.92|17170.92|17170.92|17170.92|17170.92|17170.92|17170.92|0
1643715980000|2022-02-01 11:46:20|17169.64|17169.64|17166.54|17166.54|17169.64|17169.64|17166.54|17166.54|0
1643715990000|2022-02-01 11:46:30|17162.69|17162.69|17165.79|17165.79|17165.79|17165.79|17162.69|17162.69|0
1643716020000|2022-02-01 11:47:00|17160.66|17160.66|17160.28|17160.28|17160.66|17160.66|17157.56|17157.56|0
1643716030000|2022-02-01 11:47:10|17159.3|17159.3|17155.23|17155.23|17159.3|17159.3|17155.23|17155.23|0
1643716040000|2022-02-01 11:47:20|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|0
1643716070000|2022-02-01 11:47:50|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|0
1643716130000|2022-02-01 11:48:50|17145.34|17145.34|17145.34|17145.34|17145.34|17145.34|17145.34|17145.34|0
1643716160000|2022-02-01 11:49:20|17148.44|17148.44|17148.44|17148.44|17148.44|17148.44|17145.34|17145.34|0
1643716170000|2022-02-01 11:49:30|17147.15|17147.15|17147.15|17147.15|17147.15|17147.15|17147.15|17147.15|0
1643716190000|2022-02-01 11:49:50|17144.06|17144.06|17144.06|17144.06|17144.06|17144.06|17144.06|17144.06|0
1643716240000|2022-02-01 11:50:40|17146.62|17146.62|17147.91|17147.91|17147.91|17147.91|17146.62|17146.62|0
1643716250000|2022-02-01 11:50:50|17148.45|17148.45|17148.45|17148.45|17148.45|17148.45|17148.45|17148.45|0
1643716270000|2022-02-01 11:51:10|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|0
1643716310000|2022-02-01 11:51:50|17151.66|17151.66|17151.66|17151.66|17151.66|17151.66|17151.66|17151.66|0
1643716340000|2022-02-01 11:52:20|17151.02|17151.02|17151.02|17151.02|17151.02|17151.02|17151.02|17151.02|0
1643716360000|2022-02-01 11:52:40|17149.74|17149.74|17149.47|17149.47|17149.74|17149.74|17149.1|17149.1|0
1643716380000|2022-02-01 11:53:00|17146.38|17146.38|17146.38|17146.38|17146.38|17146.38|17146.38|17146.38|0
1643716420000|2022-02-01 11:53:40|17149.47|17149.47|17149.47|17149.47|17149.47|17149.47|17149.47|17149.47|0
1643716500000|2022-02-01 11:55:00|17150.76|17150.76|17150.76|17150.76|17150.76|17150.76|17150.76|17150.76|0
1643716530000|2022-02-01 11:55:30|17151.4|17151.4|17151.4|17151.4|17151.4|17151.4|17151.4|17151.4|0
1643716540000|2022-02-01 11:55:40|17148.3|17148.3|17148.3|17148.3|17148.3|17148.3|17148.3|17148.3|0
1643716600000|2022-02-01 11:56:40|17147.55|17147.55|17147.55|17147.55|17147.55|17147.55|17147.55|17147.55|0
1643716630000|2022-02-01 11:57:10|17146.26|17146.26|17147.55|17147.55|17148.83|17148.83|17146.26|17146.26|0
1643716680000|2022-02-01 11:58:00|17150.64|17150.64|17150.64|17150.64|17150.64|17150.64|17150.64|17150.64|0
1643716720000|2022-02-01 11:58:40|17156.84|17156.84|17156.84|17156.84|17156.84|17156.84|17156.84|17156.84|0
1643716730000|2022-02-01 11:58:50|17159.93|17159.93|17159.93|17159.93|17159.93|17159.93|17159.93|17159.93|0
1643716740000|2022-02-01 11:59:00|17161.86|17161.86|17166.24|17166.24|17166.24|17166.24|17161.86|17161.86|0
1643716750000|2022-02-01 11:59:10|17164.96|17164.96|17164.96|17164.96|17164.96|17164.96|17164.96|17164.96|0
1643716770000|2022-02-01 11:59:30|17161.86|17161.86|17167.52|17167.52|17167.52|17167.52|17161.86|17161.86|0
1643716780000|2022-02-01 11:59:40|17168.07|17168.07|17168.07|17168.07|17168.07|17168.07|17168.07|17168.07|0
1643716790000|2022-02-01 11:59:50|17168.62|17168.62|17169.75|17169.75|17169.75|17169.75|17166.65|17166.65|0
1643716850000|2022-02-01 12:00:50|17166.65|17166.65|17166.65|17166.65|17166.65|17166.65|17166.65|17166.65|0
1643716860000|2022-02-01 12:01:00|17167.94|17167.94|17167.94|17167.94|17167.94|17167.94|17167.94|17167.94|0
1643716880000|2022-02-01 12:01:20|17169.22|17169.22|17169.22|17169.22|17169.22|17169.22|17169.22|17169.22|0
1643716900000|2022-02-01 12:01:40|17169.86|17169.86|17169.86|17169.86|17169.86|17169.86|17169.86|17169.86|0
1643716920000|2022-02-01 12:02:00|17169.22|17169.22|17166.01|17166.01|17169.22|17169.22|17166.01|17166.01|0
1643716950000|2022-02-01 12:02:30|17165.03|17165.03|17161.94|17161.94|17165.03|17165.03|17161.94|17161.94|0
1643717020000|2022-02-01 12:03:40|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|0
1643717080000|2022-02-01 12:04:40|17166.32|17166.32|17163.22|17163.22|17166.32|17166.32|17163.22|17163.22|0
1643717090000|2022-02-01 12:04:50|17158.24|17158.24|17157.87|17157.87|17158.24|17158.24|17157.87|17157.87|0
1643717100000|2022-02-01 12:05:00|17160.96|17160.96|17161.72|17161.72|17161.72|17161.72|17160.96|17160.96|0
1643717110000|2022-02-01 12:05:10|17161.07|17161.07|17157.98|17157.98|17161.07|17161.07|17157.98|17157.98|0
1643717120000|2022-02-01 12:05:20|17159.26|17159.26|17162.36|17162.36|17162.36|17162.36|17159.26|17159.26|0
1643717150000|2022-02-01 12:05:50|17165.94|17165.94|17173.11|17173.11|17173.11|17173.11|17165.94|17165.94|0
1643717160000|2022-02-01 12:06:00|17176.21|17176.21|17175.63|17175.63|17176.85|17176.85|17174.51|17174.51|0
1643717170000|2022-02-01 12:06:10|17178.73|17178.73|17178.73|17178.73|17178.73|17178.73|17178.73|17178.73|0
1643717220000|2022-02-01 12:07:00|17175.63|17175.63|17175.63|17175.63|17175.63|17175.63|17175.63|17175.63|0
1643717230000|2022-02-01 12:07:10|17176.18|17176.18|17176.18|17176.18|17176.18|17176.18|17176.18|17176.18|0
1643717250000|2022-02-01 12:07:30|17175.54|17175.54|17175.54|17175.54|17175.54|17175.54|17175.54|17175.54|0
1643717260000|2022-02-01 12:07:40|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|0
1643717290000|2022-02-01 12:08:10|17173.71|17173.71|17173.71|17173.71|17173.71|17173.71|17173.71|17173.71|0
1643717300000|2022-02-01 12:08:20|17173.16|17173.16|17172.61|17172.61|17173.16|17173.16|17172.61|17172.61|0
1643717310000|2022-02-01 12:08:30|17166.42|17166.42|17169.52|17169.52|17169.52|17169.52|17166.42|17166.42|0
1643717370000|2022-02-01 12:09:30|17172.08|17172.08|17171.44|17171.44|17172.08|17172.08|17171.44|17171.44|0
1643717390000|2022-02-01 12:09:50|17168.34|17168.34|17171.44|17171.44|17171.44|17171.44|17168.34|17168.34|0
1643717450000|2022-02-01 12:10:50|17175.29|17175.29|17174.01|17174.01|17175.29|17175.29|17174.01|17174.01|0
1643717460000|2022-02-01 12:11:00|17170.91|17170.91|17170.91|17170.91|17170.91|17170.91|17170.91|17170.91|0
1643717470000|2022-02-01 12:11:10|17174.01|17174.01|17174.01|17174.01|17174.01|17174.01|17174.01|17174.01|0
1643717480000|2022-02-01 12:11:20|17177.1|17177.1|17177.1|17177.1|17177.1|17177.1|17177.1|17177.1|0
1643717490000|2022-02-01 12:11:30|17180.2|17180.2|17182.77|17182.77|17182.77|17182.77|17180.2|17180.2|0
1643717510000|2022-02-01 12:11:50|17181.48|17181.48|17184.58|17184.58|17184.58|17184.58|17181.48|17181.48|0
1643717520000|2022-02-01 12:12:00|17185.13|17185.13|17182.03|17182.03|17185.13|17185.13|17182.03|17182.03|0
1643717540000|2022-02-01 12:12:20|17185.13|17185.13|17185.13|17185.13|17185.13|17185.13|17185.13|17185.13|0
1643717590000|2022-02-01 12:13:10|17186.11|17186.11|17187.08|17187.08|17187.08|17187.08|17186.11|17186.11|0
1643717610000|2022-02-01 12:13:30|17186.11|17186.11|17186.11|17186.11|17186.11|17186.11|17186.11|17186.11|0
1643717620000|2022-02-01 12:13:40|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|0
1643717660000|2022-02-01 12:14:20|17176.82|17176.82|17176.82|17176.82|17176.82|17176.82|17176.82|17176.82|0
1643717690000|2022-02-01 12:14:50|17179.38|17179.38|17179.38|17179.38|17179.38|17179.38|17179.38|17179.38|0
1643717700000|2022-02-01 12:15:00|17177.5|17177.5|17176.75|17176.75|17177.5|17177.5|17176.75|17176.75|0
1643717710000|2022-02-01 12:15:10|17175.24|17175.24|17175.24|17175.24|17175.24|17175.24|17175.24|17175.24|0
1643717720000|2022-02-01 12:15:20|17172.68|17172.68|17172.68|17172.68|17172.68|17172.68|17172.68|17172.68|0
1643717730000|2022-02-01 12:15:30|17172.13|17172.13|17204.3|17204.3|17204.3|17204.3|17172.13|17172.13|0
1643717750000|2022-02-01 12:15:50|17207.39|17207.39|17224.12|17224.12|17224.12|17224.12|17207.39|17207.39|0
1643717760000|2022-02-01 12:16:00|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|0
1643717770000|2022-02-01 12:16:10|17226.69|17226.69|17225.41|17225.41|17226.69|17226.69|17225.41|17225.41|0
1643717790000|2022-02-01 12:16:30|17227.33|17227.33|17227.33|17227.33|17227.33|17227.33|17227.33|17227.33|0
1643717810000|2022-02-01 12:16:50|17227.97|17227.97|17244.06|17244.06|17244.06|17244.06|17227.97|17227.97|0
1643717820000|2022-02-01 12:17:00|17227.97|17227.97|17244.06|17244.06|17244.06|17244.06|17227.97|17227.97|0
1643717850000|2022-02-01 12:17:30|17244.7|17244.7|17247.8|17247.8|17247.8|17247.8|17244.7|17244.7|0
1643717870000|2022-02-01 12:17:50|17246.51|17246.51|17245.23|17245.23|17246.51|17246.51|17245.23|17245.23|0
1643717900000|2022-02-01 12:18:20|17229.14|17229.14|17229.14|17229.14|17229.14|17229.14|17229.14|17229.14|0
1643717930000|2022-02-01 12:18:50|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|0
1643717940000|2022-02-01 12:19:00|17243.28|17243.28|17243.92|17243.92|17245.84|17245.84|17243.28|17243.28|0
1643717950000|2022-02-01 12:19:10|17245.2|17245.2|17245.2|17245.2|17245.2|17245.2|17245.2|17245.2|0
1643717960000|2022-02-01 12:19:20|17246.49|17246.49|17240.29|17240.29|17246.49|17246.49|17240.29|17240.29|0
1643718050000|2022-02-01 12:20:50|17239.8|17239.8|17239.8|17239.8|17239.8|17239.8|17239.8|17239.8|0
1643718110000|2022-02-01 12:21:50|17223.72|17223.72|17223.72|17223.72|17223.72|17223.72|17223.72|17223.72|0
1643718120000|2022-02-01 12:22:00|17221.15|17221.15|17220.51|17220.51|17221.15|17221.15|17220.51|17220.51|0
1643718130000|2022-02-01 12:22:10|17223.61|17223.61|17223.61|17223.61|17223.61|17223.61|17223.61|17223.61|0
1643718140000|2022-02-01 12:22:20|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|0
1643718150000|2022-02-01 12:22:30|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|0
1643718160000|2022-02-01 12:22:40|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|0
1643718170000|2022-02-01 12:22:50|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|0
1643718180000|2022-02-01 12:23:00|17221.68|17221.68|17218.59|17218.59|17221.68|17221.68|17218.59|17218.59|0
1643718200000|2022-02-01 12:23:20|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|0
1643718210000|2022-02-01 12:23:30|17224.89|17224.89|17225.53|17225.53|17226.17|17226.17|17224.89|17224.89|0
1643718220000|2022-02-01 12:23:40|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|17221.68|0
1643718240000|2022-02-01 12:24:00|17224.25|17224.25|17224.89|17224.89|17224.89|17224.89|17222.97|17222.97|0
1643718320000|2022-02-01 12:25:20|17223.43|17223.43|17217.23|17217.23|17223.43|17223.43|17217.23|17217.23|0
1643718360000|2022-02-01 12:26:00|17216.26|17216.26|17216.26|17216.26|17216.26|17216.26|17216.26|17216.26|0
1643718370000|2022-02-01 12:26:10|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|0
1643718380000|2022-02-01 12:26:20|17217.84|17217.84|17221.92|17221.92|17221.92|17221.92|17217.84|17217.84|0
1643718390000|2022-02-01 12:26:30|17220.82|17220.82|17220.82|17220.82|17220.82|17220.82|17220.82|17220.82|0
1643718400000|2022-02-01 12:26:40|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|0
1643718440000|2022-02-01 12:27:20|17213.34|17213.34|17213.34|17213.34|17213.34|17213.34|17213.34|17213.34|0
1643718460000|2022-02-01 12:27:40|17210.24|17210.24|17213.34|17213.34|17213.34|17213.34|17210.24|17210.24|0
1643718470000|2022-02-01 12:27:50|17211.88|17211.88|17205.68|17205.68|17211.88|17211.88|17205.68|17205.68|0
1643718490000|2022-02-01 12:28:10|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|0
1643718500000|2022-02-01 12:28:20|17208.89|17208.89|17207.15|17207.15|17210.54|17210.54|17207.15|17207.15|0
1643718510000|2022-02-01 12:28:30|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|0
1643718520000|2022-02-01 12:28:40|17200.96|17200.96|17202.08|17202.08|17202.08|17202.08|17200.96|17200.96|0
1643718540000|2022-02-01 12:29:00|17203.37|17203.37|17203.37|17203.37|17203.37|17203.37|17203.37|17203.37|0
1643718580000|2022-02-01 12:29:40|17203.74|17203.74|17203.74|17203.74|17203.74|17203.74|17203.74|17203.74|0
1643718590000|2022-02-01 12:29:50|17213.03|17213.03|17213.03|17213.03|17213.03|17213.03|17213.03|17213.03|0
1643718610000|2022-02-01 12:30:10|17212.55|17212.55|17212.55|17212.55|17212.55|17212.55|17212.55|17212.55|0
1643718620000|2022-02-01 12:30:20|17213.83|17213.83|17213.83|17213.83|17213.83|17213.83|17213.83|17213.83|0
1643718630000|2022-02-01 12:30:30|17229.92|17229.92|17231.2|17231.2|17231.2|17231.2|17229.92|17229.92|0
1643718680000|2022-02-01 12:31:20|17228.1|17228.1|17228.1|17228.1|17228.1|17228.1|17228.1|17228.1|0
1643718690000|2022-02-01 12:31:30|17225.01|17225.01|17225.01|17225.01|17225.01|17225.01|17225.01|17225.01|0
1643718720000|2022-02-01 12:32:00|17228.1|17228.1|17228.85|17228.85|17228.85|17228.85|17228.1|17228.1|0
1643718730000|2022-02-01 12:32:10|17225.76|17225.76|17225.76|17225.76|17225.76|17225.76|17225.76|17225.76|0
1643718740000|2022-02-01 12:32:20|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|0
1643718750000|2022-02-01 12:32:30|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|0
1643718780000|2022-02-01 12:33:00|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|0
1643718840000|2022-02-01 12:34:00|17228.88|17228.88|17228.88|17228.88|17228.88|17228.88|17228.88|17228.88|0
1643718870000|2022-02-01 12:34:30|17225.78|17225.78|17225.78|17225.78|17225.78|17225.78|17225.78|17225.78|0
1643718890000|2022-02-01 12:34:50|17225.14|17225.14|17225.14|17225.14|17225.14|17225.14|17225.14|17225.14|0
1643718900000|2022-02-01 12:35:00|17222.05|17222.05|17220.76|17220.76|17222.05|17222.05|17220.76|17220.76|0
1643718990000|2022-02-01 12:36:30|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|0
1643719020000|2022-02-01 12:37:00|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|0
1643719040000|2022-02-01 12:37:20|17220.27|17220.27|17223.37|17223.37|17223.37|17223.37|17220.27|17220.27|0
1643719060000|2022-02-01 12:37:40|17222.82|17222.82|17222.82|17222.82|17222.82|17222.82|17222.82|17222.82|0
1643719070000|2022-02-01 12:37:50|17221.36|17221.36|17219.01|17219.01|17221.36|17221.36|17218.26|17218.26|0
1643719080000|2022-02-01 12:38:00|17215.92|17215.92|17219.01|17219.01|17219.01|17219.01|17215.92|17215.92|0
1643719090000|2022-02-01 12:38:10|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|0
1643719140000|2022-02-01 12:39:00|17220.94|17220.94|17220.94|17220.94|17220.94|17220.94|17220.94|17220.94|0
1643719150000|2022-02-01 12:39:10|17224.04|17224.04|17224.04|17224.04|17224.04|17224.04|17224.04|17224.04|0
1643719160000|2022-02-01 12:39:20|17227.13|17227.13|17227.77|17227.77|17227.77|17227.77|17227.13|17227.13|0
1643719170000|2022-02-01 12:39:30|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|0
1643719190000|2022-02-01 12:39:50|17227.77|17227.77|17227.77|17227.77|17227.77|17227.77|17227.77|17227.77|0
1643719200000|2022-02-01 12:40:00|17226.49|17226.49|17226.49|17226.49|17226.49|17226.49|17226.49|17226.49|0
1643719220000|2022-02-01 12:40:20|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|0
1643719230000|2022-02-01 12:40:30|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|0
1643719250000|2022-02-01 12:40:50|17218.42|17218.42|17218.42|17218.42|17218.42|17218.42|17218.42|17218.42|0
1643719260000|2022-02-01 12:41:00|17219.55|17219.55|17219.55|17219.55|17219.55|17219.55|17219.55|17219.55|0
1643719330000|2022-02-01 12:42:10|17220.67|17220.67|17220.67|17220.67|17220.67|17220.67|17220.67|17220.67|0
1643719350000|2022-02-01 12:42:30|17223.77|17223.77|17223.77|17223.77|17223.77|17223.77|17223.77|17223.77|0
1643719390000|2022-02-01 12:43:10|17223.28|17223.28|17223.28|17223.28|17223.28|17223.28|17223.28|17223.28|0
1643719410000|2022-02-01 12:43:30|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|0
1643719470000|2022-02-01 12:44:30|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|0
1643719500000|2022-02-01 12:45:00|17220.98|17220.98|17220.98|17220.98|17220.98|17220.98|17220.98|17220.98|0
1643719520000|2022-02-01 12:45:20|17217.89|17217.89|17221.62|17221.62|17221.62|17221.62|17217.89|17217.89|0
1643719530000|2022-02-01 12:45:30|17222.27|17222.27|17224.83|17224.83|17224.83|17224.83|17221.74|17221.74|0
1643719570000|2022-02-01 12:46:10|17223.73|17223.73|17220.64|17220.64|17223.73|17223.73|17220.64|17220.64|0
1643719590000|2022-02-01 12:46:30|17220.15|17220.15|17219.66|17219.66|17220.15|17220.15|17219.66|17219.66|0
1643719600000|2022-02-01 12:46:40|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|0
1643719610000|2022-02-01 12:46:50|17223.31|17223.31|17222.76|17222.76|17223.31|17223.31|17222.76|17222.76|0
1643719620000|2022-02-01 12:47:00|17223.86|17223.86|17223.21|17223.21|17223.86|17223.86|17223.21|17223.21|0
1643719640000|2022-02-01 12:47:20|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|0
1643719680000|2022-02-01 12:48:00|17220.12|17220.12|17218.19|17218.19|17220.12|17220.12|17218.19|17218.19|0
1643719710000|2022-02-01 12:48:30|17217.55|17217.55|17216.51|17216.51|17217.55|17217.55|17216.51|17216.51|0
1643719720000|2022-02-01 12:48:40|17215.23|17215.23|17212.13|17212.13|17215.23|17215.23|17212.13|17212.13|0
1643719730000|2022-02-01 12:48:50|17211.01|17211.01|17211.01|17211.01|17211.01|17211.01|17211.01|17211.01|0
1643719740000|2022-02-01 12:49:00|17214.1|17214.1|17211.01|17211.01|17214.1|17214.1|17211.01|17211.01|0
1643719760000|2022-02-01 12:49:20|17217.2|17217.2|17220.3|17220.3|17220.3|17220.3|17217.2|17217.2|0
1643719770000|2022-02-01 12:49:30|17221.42|17221.42|17224.52|17224.52|17224.52|17224.52|17221.42|17221.42|0
1643719790000|2022-02-01 12:49:50|17222.6|17222.6|17216.4|17216.4|17222.6|17222.6|17216.4|17216.4|0
1643719810000|2022-02-01 12:50:10|17215.91|17215.91|17215.91|17215.91|17215.91|17215.91|17215.91|17215.91|0
1643719820000|2022-02-01 12:50:20|17216.89|17216.89|17215.91|17215.91|17216.89|17216.89|17215.91|17215.91|0
1643719870000|2022-02-01 12:51:10|17212.82|17212.82|17211.35|17211.35|17212.82|17212.82|17211.35|17211.35|0
1643719890000|2022-02-01 12:51:30|17212|17212|17212|17212|17212|17212|17212|17212|0
1643719930000|2022-02-01 12:52:10|17208.9|17208.9|17208.9|17208.9|17208.9|17208.9|17208.9|17208.9|0
1643720000000|2022-02-01 12:53:20|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|0
1643720020000|2022-02-01 12:53:40|17212.48|17212.48|17213.13|17213.13|17213.13|17213.13|17212.48|17212.48|0
1643720030000|2022-02-01 12:53:50|17213.77|17213.77|17213.77|17213.77|17213.77|17213.77|17213.77|17213.77|0
1643720040000|2022-02-01 12:54:00|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|0
1643720050000|2022-02-01 12:54:10|17211.95|17211.95|17211.95|17211.95|17211.95|17211.95|17211.95|17211.95|0
1643720090000|2022-02-01 12:54:50|17212.6|17212.6|17212.6|17212.6|17212.6|17212.6|17212.6|17212.6|0
1643720100000|2022-02-01 12:55:00|17211.95|17211.95|17211.95|17211.95|17211.95|17211.95|17211.31|17211.31|0
1643720130000|2022-02-01 12:55:30|17215.05|17215.05|17215.05|17215.05|17215.05|17215.05|17215.05|17215.05|0
1643720140000|2022-02-01 12:55:40|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|0
1643720160000|2022-02-01 12:56:00|17211.35|17211.35|17211.35|17211.35|17211.35|17211.35|17211.35|17211.35|0
1643720230000|2022-02-01 12:57:10|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|0
1643720300000|2022-02-01 12:58:20|17208.9|17208.9|17208.26|17208.26|17208.9|17208.9|17208.26|17208.26|0
1643720310000|2022-02-01 12:58:30|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|0
1643720320000|2022-02-01 12:58:40|17203.88|17203.88|17201.95|17201.95|17203.88|17203.88|17201.95|17201.95|0
1643720330000|2022-02-01 12:58:50|17200.07|17200.07|17201.2|17201.2|17201.2|17201.2|17200.07|17200.07|0
1643720340000|2022-02-01 12:59:00|17201.84|17201.84|17201.2|17201.2|17201.84|17201.84|17201.2|17201.2|0
1643720350000|2022-02-01 12:59:10|17198.1|17198.1|17198.1|17198.1|17198.1|17198.1|17198.1|17198.1|0
1643720420000|2022-02-01 13:00:20|17201.2|17201.2|17204.3|17204.3|17204.3|17204.3|17201.2|17201.2|0
1643720510000|2022-02-01 13:01:50|17205.8|17205.8|17206.18|17206.18|17206.18|17206.18|17205.8|17205.8|0
1643720530000|2022-02-01 13:02:10|17208.44|17208.44|17209.53|17209.53|17209.53|17209.53|17208.44|17208.44|0
1643720540000|2022-02-01 13:02:20|17212.63|17212.63|17212.63|17212.63|17212.63|17212.63|17212.63|17212.63|0
1643720590000|2022-02-01 13:03:10|17213.18|17213.18|17213.18|17213.18|17213.18|17213.18|17213.18|17213.18|0
1643720600000|2022-02-01 13:03:20|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|0
1643720670000|2022-02-01 13:04:30|17211.36|17211.36|17213.25|17213.25|17213.25|17213.25|17211.36|17211.36|0
1643720700000|2022-02-01 13:05:00|17219.44|17219.44|17216.34|17216.34|17219.44|17219.44|17216.34|17216.34|0
1643720720000|2022-02-01 13:05:20|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|0
1643720730000|2022-02-01 13:05:30|17211.32|17211.32|17211.32|17211.32|17211.32|17211.32|17211.32|17211.32|0
1643720760000|2022-02-01 13:06:00|17212.97|17212.97|17213.52|17213.52|17213.52|17213.52|17212.97|17212.97|0
1643720770000|2022-02-01 13:06:10|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|0
1643720800000|2022-02-01 13:06:40|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|0
1643720810000|2022-02-01 13:06:50|17216.61|17216.61|17219.18|17219.18|17219.18|17219.18|17216.61|17216.61|0
1643720820000|2022-02-01 13:07:00|17221.1|17221.1|17218.01|17218.01|17221.1|17221.1|17218.01|17218.01|0
1643720830000|2022-02-01 13:07:10|17217.37|17217.37|17217.37|17217.37|17217.37|17217.37|17217.37|17217.37|0
1643720860000|2022-02-01 13:07:40|17218.49|17218.49|17218.49|17218.49|17218.49|17218.49|17218.49|17218.49|0
1643720870000|2022-02-01 13:07:50|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|0
1643720890000|2022-02-01 13:08:10|17227.18|17227.18|17227.18|17227.18|17227.18|17227.18|17225.9|17225.9|0
1643720900000|2022-02-01 13:08:20|17230.28|17230.28|17230.28|17230.28|17230.28|17230.28|17230.28|17230.28|0
1643720910000|2022-02-01 13:08:30|17233.37|17233.37|17233.37|17233.37|17233.37|17233.37|17233.37|17233.37|0
1643720930000|2022-02-01 13:08:50|17230.28|17230.28|17233.37|17233.37|17233.37|17233.37|17230.28|17230.28|0
1643720940000|2022-02-01 13:09:00|17236.47|17236.47|17241.97|17241.97|17241.97|17241.97|17236.47|17236.47|0
1643720950000|2022-02-01 13:09:10|17243.09|17243.09|17243.09|17243.09|17243.09|17243.09|17243.09|17243.09|0
1643720960000|2022-02-01 13:09:20|17240|17240|17236.9|17236.9|17240|17240|17236.9|17236.9|0
1643720970000|2022-02-01 13:09:30|17233.8|17233.8|17233.8|17233.8|17233.8|17233.8|17233.8|17233.8|0
1643720980000|2022-02-01 13:09:40|17236.9|17236.9|17236.9|17236.9|17236.9|17236.9|17236.9|17236.9|0
1643721000000|2022-02-01 13:10:00|17235.02|17235.02|17235.02|17235.02|17235.02|17235.02|17235.02|17235.02|0
1643721010000|2022-02-01 13:10:10|17231.92|17231.92|17235.02|17235.02|17235.02|17235.02|17231.92|17231.92|0
1643721020000|2022-02-01 13:10:20|17231.92|17231.92|17231.92|17231.92|17231.92|17231.92|17231.92|17231.92|0
1643721030000|2022-02-01 13:10:30|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|0
1643721040000|2022-02-01 13:10:40|17231.92|17231.92|17228.83|17228.83|17231.92|17231.92|17228.83|17228.83|0
1643721060000|2022-02-01 13:11:00|17231.92|17231.92|17231.92|17231.92|17231.92|17231.92|17231.92|17231.92|0
1643721100000|2022-02-01 13:11:40|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1643721110000|2022-02-01 13:11:50|17230.75|17230.75|17230.75|17230.75|17230.75|17230.75|17230.75|17230.75|0
1643721130000|2022-02-01 13:12:10|17232.4|17232.4|17232.4|17232.4|17232.4|17232.4|17232.4|17232.4|0
1643721140000|2022-02-01 13:12:20|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|0
1643721180000|2022-02-01 13:13:00|17234.36|17234.36|17233.99|17233.99|17234.36|17234.36|17233.99|17233.99|0
1643721220000|2022-02-01 13:13:40|17232.89|17232.89|17235.55|17235.55|17235.55|17235.55|17232.34|17232.34|0
1643721240000|2022-02-01 13:14:00|17241.74|17241.74|17235.72|17235.72|17241.92|17241.92|17235.72|17235.72|0
1643721310000|2022-02-01 13:15:10|17238.82|17238.82|17246.94|17246.94|17246.94|17246.94|17238.82|17238.82|0
1643721320000|2022-02-01 13:15:20|17250.03|17250.03|17250.03|17250.03|17250.03|17250.03|17250.03|17250.03|0
1643721330000|2022-02-01 13:15:30|17250.68|17250.68|17250.68|17250.68|17250.68|17250.68|17250.68|17250.68|0
1643721340000|2022-02-01 13:15:40|17256.87|17256.87|17249.53|17249.53|17261.92|17261.92|17249.53|17249.53|0
1643721360000|2022-02-01 13:16:00|17252.63|17252.63|17252.63|17252.63|17252.63|17252.63|17252.63|17252.63|0
1643721400000|2022-02-01 13:16:40|17255.73|17255.73|17255.73|17255.73|17255.73|17255.73|17255.73|17255.73|0
1643721420000|2022-02-01 13:17:00|17257.23|17257.23|17255.31|17255.31|17257.23|17257.23|17255.31|17255.31|0
1643721430000|2022-02-01 13:17:10|17257.19|17257.19|17257.19|17257.19|17257.19|17257.19|17257.19|17257.19|0
1643721440000|2022-02-01 13:17:20|17263.38|17263.38|17266.48|17266.48|17266.48|17266.48|17263.38|17263.38|0
1643721480000|2022-02-01 13:18:00|17268.4|17268.4|17271.5|17271.5|17271.5|17271.5|17268.4|17268.4|0
1643721560000|2022-02-01 13:19:20|17270.4|17270.4|17270.4|17270.4|17270.4|17270.4|17270.4|17270.4|0
1643721580000|2022-02-01 13:19:40|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|0
1643721590000|2022-02-01 13:19:50|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|0
1643721600000|2022-02-01 13:20:00|17280.82|17280.82|17280.82|17280.82|17280.82|17280.82|17280.82|17280.82|0
1643721610000|2022-02-01 13:20:10|17280.18|17280.18|17283.28|17283.28|17283.28|17283.28|17280.18|17280.18|0
1643721640000|2022-02-01 13:20:40|17280.18|17280.18|17281.16|17281.16|17281.16|17281.16|17280.18|17280.18|0
1643721660000|2022-02-01 13:21:00|17284.25|17284.25|17284.78|17284.78|17287.35|17287.35|17284.25|17284.25|0
1643721670000|2022-02-01 13:21:10|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|0
1643721740000|2022-02-01 13:22:20|17294.07|17294.07|17294.07|17294.07|17294.07|17294.07|17294.07|17294.07|0
1643721750000|2022-02-01 13:22:30|17295.17|17295.17|17295.17|17295.17|17295.17|17295.17|17295.17|17295.17|0
1643721760000|2022-02-01 13:22:40|17296.45|17296.45|17293.36|17293.36|17296.45|17296.45|17293.36|17293.36|0
1643721830000|2022-02-01 13:23:50|17294|17294|17294|17294|17294|17294|17294|17294|0
1643721870000|2022-02-01 13:24:30|17290.9|17290.9|17290.9|17290.9|17290.9|17290.9|17290.9|17290.9|0
1643721880000|2022-02-01 13:24:40|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|0
1643721890000|2022-02-01 13:24:50|17288.45|17288.45|17288.45|17288.45|17288.45|17288.45|17288.45|17288.45|0
1643721900000|2022-02-01 13:25:00|17287.47|17287.47|17288.6|17288.6|17289.35|17289.35|17287.47|17287.47|0
1643721990000|2022-02-01 13:26:30|17286.68|17286.68|17286.03|17286.03|17286.68|17286.68|17286.03|17286.03|0
1643722010000|2022-02-01 13:26:50|17285.55|17285.55|17285.55|17285.55|17285.55|17285.55|17285.55|17285.55|0
1643722030000|2022-02-01 13:27:10|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|0
1643722120000|2022-02-01 13:28:40|17283.55|17283.55|17283.55|17283.55|17283.55|17283.55|17283.55|17283.55|0
1643722160000|2022-02-01 13:29:20|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|0
1643722170000|2022-02-01 13:29:30|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|0
1643722180000|2022-02-01 13:29:40|17288.17|17288.17|17288.17|17288.17|17288.17|17288.17|17288.17|17288.17|0
1643722290000|2022-02-01 13:31:30|17291.26|17291.26|17291.26|17291.26|17291.26|17291.26|17291.26|17291.26|0
1643722350000|2022-02-01 13:32:30|17293.19|17293.19|17293.19|17293.19|17293.19|17293.19|17293.19|17293.19|0
1643722370000|2022-02-01 13:32:50|17294.32|17294.32|17294.32|17294.32|17294.32|17294.32|17294.32|17294.32|0
1643722380000|2022-02-01 13:33:00|17297.41|17297.41|17299.96|17299.96|17299.96|17299.96|17296.87|17296.87|0
1643722430000|2022-02-01 13:33:50|17298.99|17298.99|17298.35|17298.35|17298.99|17298.99|17298.35|17298.35|0
1643722440000|2022-02-01 13:34:00|17299.63|17299.63|17301.29|17301.29|17301.29|17301.29|17299.63|17299.63|0
1643722460000|2022-02-01 13:34:20|17298.19|17298.19|17291.62|17291.62|17298.19|17298.19|17291.25|17291.25|0
1643722470000|2022-02-01 13:34:30|17292.26|17292.26|17292.26|17292.26|17292.26|17292.26|17292.26|17292.26|0
1643722500000|2022-02-01 13:35:00|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|0
1643722520000|2022-02-01 13:35:20|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|0
1643722530000|2022-02-01 13:35:30|17289.55|17289.55|17289.55|17289.55|17289.55|17289.55|17289.55|17289.55|0
1643722550000|2022-02-01 13:35:50|17288.57|17288.57|17288.57|17288.57|17288.57|17288.57|17288.57|17288.57|0
1643722570000|2022-02-01 13:36:10|17285.48|17285.48|17282.38|17282.38|17285.48|17285.48|17282.38|17282.38|0
1643722580000|2022-02-01 13:36:20|17284.95|17284.95|17284.95|17284.95|17284.95|17284.95|17284.95|17284.95|0
1643722630000|2022-02-01 13:37:10|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|0
1643722640000|2022-02-01 13:37:20|17295.21|17295.21|17295.21|17295.21|17295.21|17295.21|17295.21|17295.21|0
1643722680000|2022-02-01 13:38:00|17304.5|17304.5|17304.5|17304.5|17304.5|17304.5|17304.5|17304.5|0
1643722690000|2022-02-01 13:38:10|17295.21|17295.21|17279.13|17279.13|17295.21|17295.21|17279.13|17279.13|0
1643722770000|2022-02-01 13:39:30|17275.92|17275.92|17275.92|17275.92|17275.92|17275.92|17275.92|17275.92|0
1643722810000|2022-02-01 13:40:10|17279.02|17279.02|17279.5|17279.5|17279.5|17279.5|17279.02|17279.02|0
1643722870000|2022-02-01 13:41:10|17277.62|17277.62|17274.53|17274.53|17277.62|17277.62|17274.53|17274.53|0
1643722910000|2022-02-01 13:41:50|17273.55|17273.55|17273.55|17273.55|17273.55|17273.55|17273.55|17273.55|0
1643722930000|2022-02-01 13:42:10|17275.43|17275.43|17275.43|17275.43|17275.43|17275.43|17275.43|17275.43|0
1643723000000|2022-02-01 13:43:20|17281.62|17281.62|17281.62|17281.62|17281.62|17281.62|17281.62|17281.62|0
1643723110000|2022-02-01 13:45:10|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|17281.09|17281.09|0
1643723120000|2022-02-01 13:45:20|17284.68|17284.68|17284.68|17284.68|17284.68|17284.68|17284.68|17284.68|0
1643723170000|2022-02-01 13:46:10|17278.49|17278.49|17272.29|17272.29|17278.49|17278.49|17272.29|17272.29|0
1643723180000|2022-02-01 13:46:20|17271.65|17271.65|17271.65|17271.65|17271.65|17271.65|17271.65|17271.65|0
1643723190000|2022-02-01 13:46:30|17270.52|17270.52|17267.42|17267.42|17270.52|17270.52|17267.42|17267.42|0
1643723220000|2022-02-01 13:47:00|17270.52|17270.52|17270.52|17270.52|17270.52|17270.52|17270.52|17270.52|0
1643723240000|2022-02-01 13:47:20|17269.88|17269.88|17269.88|17269.88|17269.88|17269.88|17269.88|17269.88|0
1643723250000|2022-02-01 13:47:30|17266.78|17266.78|17266.14|17266.14|17266.78|17266.78|17264.86|17264.86|0
1643723290000|2022-02-01 13:48:10|17263.04|17263.04|17263.04|17263.04|17263.04|17263.04|17263.04|17263.04|0
1643723300000|2022-02-01 13:48:20|17259.95|17259.95|17258.85|17258.85|17259.95|17259.95|17258.85|17258.85|0
1643723350000|2022-02-01 13:49:10|17265.04|17265.04|17265.59|17265.59|17265.59|17265.59|17265.04|17265.04|0
1643723360000|2022-02-01 13:49:20|17265.1|17265.1|17265.1|17265.1|17265.1|17265.1|17265.1|17265.1|0
1643723380000|2022-02-01 13:49:40|17264.62|17264.62|17264.62|17264.62|17264.62|17264.62|17264.62|17264.62|0
1643723420000|2022-02-01 13:50:20|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|0
1643723440000|2022-02-01 13:50:40|17272.74|17272.74|17272.74|17272.74|17272.74|17272.74|17272.74|17272.74|0
1643723450000|2022-02-01 13:50:50|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|0
1643723480000|2022-02-01 13:51:20|17276.32|17276.32|17276.32|17276.32|17276.32|17276.32|17276.32|17276.32|0
1643723500000|2022-02-01 13:51:40|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|0
1643723510000|2022-02-01 13:51:50|17272.47|17272.47|17281.01|17281.01|17281.01|17281.01|17271.72|17271.72|0
1643723520000|2022-02-01 13:52:00|17280.46|17280.46|17280.46|17280.46|17280.46|17280.46|17280.46|17280.46|0
1643723530000|2022-02-01 13:52:10|17279.36|17279.36|17278.27|17278.27|17279.91|17279.91|17278.27|17278.27|0
1643723580000|2022-02-01 13:53:00|17272.07|17272.07|17272.07|17272.07|17272.07|17272.07|17272.07|17272.07|0
1643723590000|2022-02-01 13:53:10|17274.64|17274.64|17275.28|17275.28|17275.28|17275.28|17274.64|17274.64|0
1643723650000|2022-02-01 13:54:10|17274|17274|17274|17274|17274|17274|17274|17274|0
1643723670000|2022-02-01 13:54:30|17272.71|17272.71|17272.71|17272.71|17272.71|17272.71|17272.71|17272.71|0
1643723700000|2022-02-01 13:55:00|17275.81|17275.81|17272.71|17272.71|17275.81|17275.81|17272.71|17272.71|0
1643723720000|2022-02-01 13:55:20|17273.81|17273.81|17273.81|17273.81|17273.81|17273.81|17273.81|17273.81|0
1643723770000|2022-02-01 13:56:10|17289.9|17289.9|17289.9|17289.9|17289.9|17289.9|17289.9|17289.9|0
1643723790000|2022-02-01 13:56:30|17290.44|17290.44|17290.44|17290.44|17290.44|17290.44|17290.44|17290.44|0
1643723810000|2022-02-01 13:56:50|17289.32|17289.32|17288.67|17288.67|17289.32|17289.32|17288.67|17288.67|0
1643723890000|2022-02-01 13:58:10|17291.77|17291.77|17291.77|17291.77|17291.77|17291.77|17291.77|17291.77|0
1643723910000|2022-02-01 13:58:30|17294.87|17294.87|17294.87|17294.87|17294.87|17294.87|17294.87|17294.87|0
1643723920000|2022-02-01 13:58:40|17291.77|17291.77|17291.77|17291.77|17291.77|17291.77|17291.77|17291.77|0
1643723960000|2022-02-01 13:59:20|17289.2|17289.2|17289.2|17289.2|17289.2|17289.2|17289.2|17289.2|0
1643723990000|2022-02-01 13:59:50|17292.3|17292.3|17292.3|17292.3|17292.3|17292.3|17292.3|17292.3|0
1643724000000|2022-02-01 14:00:00|17289.2|17289.2|17289.2|17289.2|17289.2|17289.2|17289.2|17289.2|0
1643724020000|2022-02-01 14:00:20|17290.67|17290.67|17290.67|17290.67|17290.67|17290.67|17290.67|17290.67|0
1643724040000|2022-02-01 14:00:40|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|0
1643724050000|2022-02-01 14:00:50|17295.05|17295.05|17298.14|17298.14|17298.14|17298.14|17295.05|17295.05|0
1643724070000|2022-02-01 14:01:10|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|0
1643724090000|2022-02-01 14:01:30|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|0
1643724110000|2022-02-01 14:01:50|17290.67|17290.67|17290.67|17290.67|17290.67|17290.67|17290.67|17290.67|0
1643724130000|2022-02-01 14:02:10|17290.12|17290.12|17290.12|17290.12|17290.12|17290.12|17290.12|17290.12|0
1643724140000|2022-02-01 14:02:20|17289.57|17289.57|17289.57|17289.57|17289.57|17289.57|17289.57|17289.57|0
1643724160000|2022-02-01 14:02:40|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|0
1643724170000|2022-02-01 14:02:50|17288.44|17288.44|17287.8|17287.8|17288.44|17288.44|17287.8|17287.8|0
1643724220000|2022-02-01 14:03:40|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|0
1643724260000|2022-02-01 14:04:20|17283.2|17283.2|17281.91|17281.91|17283.2|17283.2|17281.91|17281.91|0
1643724270000|2022-02-01 14:04:30|17278.82|17278.82|17274.59|17274.59|17278.82|17278.82|17274.59|17274.59|0
1643724280000|2022-02-01 14:04:40|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|0
1643724290000|2022-02-01 14:04:50|17274.59|17274.59|17274.59|17274.59|17274.59|17274.59|17274.59|17274.59|0
1643724390000|2022-02-01 14:06:30|17270.45|17270.45|17270.45|17270.45|17270.45|17270.45|17270.45|17270.45|0
1643724440000|2022-02-01 14:07:20|17271.58|17271.58|17270.74|17270.74|17271.58|17271.58|17268.86|17268.86|0
1643724460000|2022-02-01 14:07:40|17273.84|17273.84|17273.84|17273.84|17273.84|17273.84|17273.84|17273.84|0
1643724470000|2022-02-01 14:07:50|17271.27|17271.27|17274.37|17274.37|17274.37|17274.37|17271.27|17271.27|0
1643724480000|2022-02-01 14:08:00|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|0
1643724490000|2022-02-01 14:08:10|17272|17272|17272|17272|17272|17272|17272|17272|0
1643724500000|2022-02-01 14:08:20|17274.26|17274.26|17274.26|17274.26|17274.26|17274.26|17274.26|17274.26|0
1643724510000|2022-02-01 14:08:30|17277.36|17277.36|17277.36|17277.36|17277.36|17277.36|17277.36|17277.36|0
1643724540000|2022-02-01 14:09:00|17278.33|17278.33|17278.33|17278.33|17278.33|17278.33|17278.33|17278.33|0
1643724570000|2022-02-01 14:09:30|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|0
1643724670000|2022-02-01 14:11:10|17279.62|17279.62|17279.62|17279.62|17279.62|17279.62|17279.62|17279.62|0
1643724710000|2022-02-01 14:11:50|17277.69|17277.69|17280.79|17280.79|17280.79|17280.79|17277.69|17277.69|0
1643724720000|2022-02-01 14:12:00|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|17277.69|0
1643724740000|2022-02-01 14:12:20|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|0
1643724840000|2022-02-01 14:14:00|17279.13|17279.13|17276.03|17276.03|17279.13|17279.13|17276.03|17276.03|0
1643724920000|2022-02-01 14:15:20|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|0
1643724930000|2022-02-01 14:15:30|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|0
1643724960000|2022-02-01 14:16:00|17276.23|17276.23|17275.59|17275.59|17276.23|17276.23|17275.59|17275.59|0
1643725010000|2022-02-01 14:16:50|17272.49|17272.49|17272.49|17272.49|17272.49|17272.49|17272.49|17272.49|0
1643725080000|2022-02-01 14:18:00|17273.04|17273.04|17274.01|17274.01|17274.01|17274.01|17273.04|17273.04|0
1643725090000|2022-02-01 14:18:10|17274.66|17274.66|17274.66|17274.66|17274.66|17274.66|17274.66|17274.66|0
1643725140000|2022-02-01 14:19:00|17274.01|17274.01|17275.3|17275.3|17275.3|17275.3|17274.01|17274.01|0
1643725160000|2022-02-01 14:19:20|17243.13|17243.13|17243.13|17243.13|17243.13|17243.13|17243.13|17243.13|0
1643725200000|2022-02-01 14:20:00|17244.41|17244.41|17248.79|17248.79|17248.79|17248.79|17244.41|17244.41|0
1643725270000|2022-02-01 14:21:10|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|0
1643725310000|2022-02-01 14:21:50|17252.64|17252.64|17251.89|17251.89|17252.64|17252.64|17251.89|17251.89|0
1643725330000|2022-02-01 14:22:10|17248.79|17248.79|17248.79|17248.79|17248.79|17248.79|17248.79|17248.79|0
1643725340000|2022-02-01 14:22:20|17250.07|17250.07|17249.43|17249.43|17250.07|17250.07|17249.43|17249.43|0
1643725370000|2022-02-01 14:22:50|17250.56|17250.56|17250.56|17250.56|17250.56|17250.56|17250.56|17250.56|0
1643725420000|2022-02-01 14:23:40|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|0
1643725430000|2022-02-01 14:23:50|17250.73|17250.73|17250.73|17250.73|17250.73|17250.73|17250.73|17250.73|0
1643725440000|2022-02-01 14:24:00|17251.49|17251.49|17252.13|17252.13|17252.13|17252.13|17251.49|17251.49|0
1643725460000|2022-02-01 14:24:20|17253.26|17253.26|17254.38|17254.38|17254.38|17254.38|17253.26|17253.26|0
1643725470000|2022-02-01 14:24:30|17257.48|17257.48|17258.95|17258.95|17258.95|17258.95|17257.48|17257.48|0
1643725530000|2022-02-01 14:25:30|17259.59|17259.59|17259.59|17259.59|17259.59|17259.59|17259.59|17259.59|0
1643725540000|2022-02-01 14:25:40|17258.95|17258.95|17260.87|17260.87|17260.87|17260.87|17258.95|17258.95|0
1643725550000|2022-02-01 14:25:50|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|0
1643725560000|2022-02-01 14:26:00|17263.3|17263.3|17262.55|17262.55|17263.3|17263.3|17262.55|17262.55|0
1643725580000|2022-02-01 14:26:20|17265.64|17265.64|17265.64|17265.64|17265.64|17265.64|17265.64|17265.64|0
1643725660000|2022-02-01 14:27:40|17264.36|17264.36|17264.36|17264.36|17264.36|17264.36|17264.36|17264.36|0
1643725690000|2022-02-01 14:28:10|17263.38|17263.38|17263.38|17263.38|17263.38|17263.38|17263.38|17263.38|0
1643725720000|2022-02-01 14:28:40|17262.74|17262.74|17262.74|17262.74|17262.74|17262.74|17262.74|17262.74|0
1643725730000|2022-02-01 14:28:50|17262.1|17262.1|17262.1|17262.1|17262.1|17262.1|17262.1|17262.1|0
1643725740000|2022-02-01 14:29:00|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|0
1643725770000|2022-02-01 14:29:30|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|0
1643725780000|2022-02-01 14:29:40|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|0
1643725790000|2022-02-01 14:29:50|17270.13|17270.13|17270.13|17270.13|17270.13|17270.13|17270.13|17270.13|0
1643725800000|2022-02-01 14:30:00|17266.74|17266.74|17265.61|17265.61|17266.74|17266.74|17265.61|17265.61|0
1643725810000|2022-02-01 14:30:10|17268.71|17268.71|17268.71|17268.71|17268.71|17268.71|17268.71|17268.71|0
1643725820000|2022-02-01 14:30:20|17265.61|17265.61|17265.61|17265.61|17265.61|17265.61|17265.61|17265.61|0
1643725830000|2022-02-01 14:30:30|17262.51|17262.51|17262.51|17262.51|17262.51|17262.51|17262.51|17262.51|0
1643725840000|2022-02-01 14:30:40|17265.15|17265.15|17265.9|17265.9|17265.9|17265.9|17265.15|17265.15|0
1643725850000|2022-02-01 14:30:50|17258.2|17258.2|17257.07|17257.07|17258.2|17258.2|17257.07|17257.07|0
1643725860000|2022-02-01 14:31:00|17257.56|17257.56|17257.56|17257.56|17257.56|17257.56|17257.56|17257.56|0
1643725890000|2022-02-01 14:31:30|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|0
1643725910000|2022-02-01 14:31:50|17260.66|17260.66|17260.66|17260.66|17260.66|17260.66|17260.66|17260.66|0
1643725930000|2022-02-01 14:32:10|17260.11|17260.11|17260.11|17260.11|17260.11|17260.11|17260.11|17260.11|0
1643725940000|2022-02-01 14:32:20|17257.01|17257.01|17249.96|17249.96|17257.01|17257.01|17249.58|17249.58|0
1643725960000|2022-02-01 14:32:40|17248.98|17248.98|17248.98|17248.98|17248.98|17248.98|17248.98|17248.98|0
1643725980000|2022-02-01 14:33:00|17242.79|17242.79|17242.79|17242.79|17242.79|17242.79|17242.79|17242.79|0
1643726000000|2022-02-01 14:33:20|17241.5|17241.5|17241.5|17241.5|17241.5|17241.5|17241.5|17241.5|0
1643726010000|2022-02-01 14:33:30|17244.07|17244.07|17249.89|17249.89|17256.46|17256.46|17244.07|17244.07|0
1643726020000|2022-02-01 14:33:40|17243.69|17243.69|17241.35|17241.35|17243.69|17243.69|17240.6|17240.6|0
1643726040000|2022-02-01 14:34:00|17243.61|17243.61|17245.58|17245.58|17251.77|17251.77|17243.61|17243.61|0
1643726070000|2022-02-01 14:34:30|17247.5|17247.5|17264.87|17264.87|17264.87|17264.87|17247.5|17247.5|0
1643726080000|2022-02-01 14:34:40|17266.15|17266.15|17269.74|17269.74|17269.74|17269.74|17266.15|17266.15|0
1643726100000|2022-02-01 14:35:00|17269.1|17269.1|17266|17266|17269.1|17269.1|17266|17266|0
1643726120000|2022-02-01 14:35:20|17262.9|17262.9|17266|17266|17269.1|17269.1|17262.9|17262.9|0
1643726130000|2022-02-01 14:35:30|17269.1|17269.1|17269.1|17269.1|17269.1|17269.1|17269.1|17269.1|0
1643726150000|2022-02-01 14:35:50|17272.3|17272.3|17272.3|17272.3|17272.3|17272.3|17272.3|17272.3|0
1643726160000|2022-02-01 14:36:00|17276.07|17276.07|17282.26|17282.26|17282.26|17282.26|17276.07|17276.07|0
1643726180000|2022-02-01 14:36:20|17279.69|17279.69|17279.05|17279.05|17279.69|17279.69|17279.05|17279.05|0
1643726190000|2022-02-01 14:36:30|17275.95|17275.95|17280.26|17280.26|17280.26|17280.26|17275.95|17275.95|0
1643726210000|2022-02-01 14:36:50|17277.16|17277.16|17285|17285|17285|17285|17277.16|17277.16|0
1643726220000|2022-02-01 14:37:00|17281.79|17281.79|17281.15|17281.15|17281.79|17281.79|17281.15|17281.15|0
1643726250000|2022-02-01 14:37:30|17278.06|17278.06|17276.13|17276.13|17278.06|17278.06|17276.13|17276.13|0
1643726260000|2022-02-01 14:37:40|17275.49|17275.49|17270.13|17270.13|17275.49|17275.49|17270.13|17270.13|0
1643726280000|2022-02-01 14:38:00|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|0
1643726300000|2022-02-01 14:38:20|17272.39|17272.39|17268.54|17268.54|17275.49|17275.49|17268.54|17268.54|0
1643726310000|2022-02-01 14:38:30|17267.26|17267.26|17267.26|17267.26|17267.26|17267.26|17267.26|17267.26|0
1643726320000|2022-02-01 14:38:40|17270.35|17270.35|17274.2|17274.2|17274.2|17274.2|17270.35|17270.35|0
1643726330000|2022-02-01 14:38:50|17274.58|17274.58|17274.58|17274.58|17274.58|17274.58|17274.58|17274.58|0
1643726360000|2022-02-01 14:39:20|17275.33|17275.33|17272.24|17272.24|17275.33|17275.33|17272.24|17272.24|0
1643726380000|2022-02-01 14:39:40|17270.36|17270.36|17268.71|17268.71|17270.36|17270.36|17268.71|17268.71|0
1643726390000|2022-02-01 14:39:50|17268.22|17268.22|17265.72|17265.72|17270.1|17270.1|17265.72|17265.72|0
1643726400000|2022-02-01 14:40:00|17268.82|17268.82|17268.82|17268.82|17268.82|17268.82|17268.82|17268.82|0
1643726420000|2022-02-01 14:40:20|17269.57|17269.57|17269.57|17269.57|17269.57|17269.57|17269.57|17269.57|0
1643726430000|2022-02-01 14:40:30|17275.88|17275.88|17277.8|17277.8|17277.8|17277.8|17275.88|17275.88|0
1643726470000|2022-02-01 14:41:10|17272.78|17272.78|17272.78|17272.78|17272.78|17272.78|17272.78|17272.78|0
1643726480000|2022-02-01 14:41:20|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|0
1643726490000|2022-02-01 14:41:30|17273.82|17273.82|17273.82|17273.82|17273.82|17273.82|17273.82|17273.82|0
1643726510000|2022-02-01 14:41:50|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|0
1643726520000|2022-02-01 14:42:00|17266.12|17266.12|17254.9|17254.9|17266.12|17266.12|17254.9|17254.9|0
1643726530000|2022-02-01 14:42:10|17253.26|17253.26|17253.26|17253.26|17253.26|17253.26|17253.26|17253.26|0
1643726540000|2022-02-01 14:42:20|17252.28|17252.28|17246.09|17246.09|17252.28|17252.28|17245.54|17245.54|0
1643726580000|2022-02-01 14:43:00|17230|17230|17221.98|17221.98|17230|17230|17221.98|17221.98|0
1643726590000|2022-02-01 14:43:10|17215.78|17215.78|17207.71|17207.71|17215.78|17215.78|17207.71|17207.71|0
1643726600000|2022-02-01 14:43:20|17202.58|17202.58|17196.98|17196.98|17202.58|17202.58|17196.98|17196.98|0
1643726610000|2022-02-01 14:43:30|17193.88|17193.88|17193.88|17193.88|17193.88|17193.88|17193.88|17193.88|0
1643726620000|2022-02-01 14:43:40|17190.79|17190.79|17185.5|17185.5|17190.79|17190.79|17185.5|17185.5|0
1643726640000|2022-02-01 14:44:00|17182.4|17182.4|17169.47|17169.47|17182.4|17182.4|17166.92|17166.92|0
1643726650000|2022-02-01 14:44:10|17175.66|17175.66|17178.76|17178.76|17178.76|17178.76|17175.66|17175.66|0
1643726660000|2022-02-01 14:44:20|17177.25|17177.25|17177.25|17177.25|17177.25|17177.25|17177.25|17177.25|0
1643726670000|2022-02-01 14:44:30|17161.17|17161.17|17161.17|17161.17|17161.17|17161.17|17161.17|17161.17|0
1643726690000|2022-02-01 14:44:50|17160.41|17160.41|17148.03|17148.03|17160.41|17160.41|17148.03|17148.03|0
1643726700000|2022-02-01 14:45:00|17160.41|17160.41|17161.54|17161.54|17161.54|17161.54|17160.41|17160.41|0
1643726720000|2022-02-01 14:45:20|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|0
1643726770000|2022-02-01 14:46:10|17161.43|17161.43|17160.68|17160.68|17161.43|17161.43|17160.68|17160.68|0
1643726800000|2022-02-01 14:46:40|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|0
1643726820000|2022-02-01 14:47:00|17157.05|17157.05|17148.22|17148.22|17157.05|17157.05|17148.22|17148.22|0
1643726830000|2022-02-01 14:47:10|17151.32|17151.32|17156.34|17156.34|17156.34|17156.34|17151.32|17151.32|0
1643726870000|2022-02-01 14:47:50|17159.44|17159.44|17153.24|17153.24|17159.44|17159.44|17153.24|17153.24|0
1643726940000|2022-02-01 14:49:00|17157.1|17157.1|17156.19|17156.19|17160.19|17160.19|17155.7|17155.7|0
1643726950000|2022-02-01 14:49:10|17158.75|17158.75|17158.75|17158.75|17158.75|17158.75|17158.75|17158.75|0
1643726960000|2022-02-01 14:49:20|17159.73|17159.73|17159.09|17159.09|17159.73|17159.73|17159.09|17159.09|0
1643726980000|2022-02-01 14:49:40|17161.66|17161.66|17167.85|17167.85|17167.85|17167.85|17161.66|17161.66|0
1643727000000|2022-02-01 14:50:00|17167.21|17167.21|17169.73|17169.73|17169.73|17169.73|17167.21|17167.21|0
1643727010000|2022-02-01 14:50:10|17170.37|17170.37|17179.53|17179.53|17179.53|17179.53|17170.37|17170.37|0
1643727020000|2022-02-01 14:50:20|17195.62|17195.62|17195.62|17195.62|17195.62|17195.62|17195.62|17195.62|0
1643727030000|2022-02-01 14:50:30|17196.26|17196.26|17196.26|17196.26|17196.26|17196.26|17196.26|17196.26|0
1643727060000|2022-02-01 14:51:00|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|0
1643727070000|2022-02-01 14:51:10|17194.34|17194.34|17173.65|17173.65|17194.34|17194.34|17173.65|17173.65|0
1643727080000|2022-02-01 14:51:20|17174.4|17174.4|17171.85|17171.85|17174.4|17174.4|17171.31|17171.31|0
1643727130000|2022-02-01 14:52:10|17172.5|17172.5|17180.61|17180.61|17180.61|17180.61|17172.5|17172.5|0
1643727170000|2022-02-01 14:52:50|17181.16|17181.16|17181.16|17181.16|17181.16|17181.16|17181.16|17181.16|0
1643727200000|2022-02-01 14:53:20|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|0
1643727210000|2022-02-01 14:53:30|17179.95|17179.95|17168.4|17168.4|17179.95|17179.95|17168.4|17168.4|0
1643727240000|2022-02-01 14:54:00|17165.3|17165.3|17163.38|17163.38|17165.3|17165.3|17163.38|17163.38|0
1643727260000|2022-02-01 14:54:20|17166.47|17166.47|17166.47|17166.47|17166.47|17166.47|17166.47|17166.47|0
1643727280000|2022-02-01 14:54:40|17165.83|17165.83|17165.83|17165.83|17165.83|17165.83|17165.83|17165.83|0
1643727290000|2022-02-01 14:54:50|17158.36|17158.36|17155.26|17155.26|17158.36|17158.36|17155.26|17155.26|0
1643727300000|2022-02-01 14:55:00|17156.01|17156.01|17162.21|17162.21|17162.21|17162.21|17156.01|17156.01|0
1643727310000|2022-02-01 14:55:10|17159.11|17159.11|17159.11|17159.11|17159.11|17159.11|17159.11|17159.11|0
1643727330000|2022-02-01 14:55:30|17157.64|17157.64|17157.64|17157.64|17157.64|17157.64|17157.64|17157.64|0
1643727350000|2022-02-01 14:55:50|17158.02|17158.02|17158.02|17158.02|17158.02|17158.02|17158.02|17158.02|0
1643727360000|2022-02-01 14:56:00|17154.81|17154.81|17154.81|17154.81|17154.81|17154.81|17154.81|17154.81|0
1643727390000|2022-02-01 14:56:30|17152.89|17152.89|17152.89|17152.89|17152.89|17152.89|17152.89|17152.89|0
1643727420000|2022-02-01 14:57:00|17155.98|17155.98|17157.27|17157.27|17157.27|17157.27|17155.98|17155.98|0
1643727430000|2022-02-01 14:57:10|17154.06|17154.06|17154.06|17154.06|17154.06|17154.06|17154.06|17154.06|0
1643727450000|2022-02-01 14:57:30|17150.96|17150.96|17150.96|17150.96|17150.96|17150.96|17150.96|17150.96|0
1643727490000|2022-02-01 14:58:10|17150.32|17150.32|17150.32|17150.32|17150.32|17150.32|17150.32|17150.32|0
1643727500000|2022-02-01 14:58:20|17150.87|17150.87|17153.97|17153.97|17153.97|17153.97|17150.87|17150.87|0
1643727510000|2022-02-01 14:58:30|17154.34|17154.34|17154.34|17154.34|17154.34|17154.34|17154.34|17154.34|0
1643727520000|2022-02-01 14:58:40|17153.21|17153.21|17152.46|17152.46|17153.21|17153.21|17152.46|17152.46|0
1643727530000|2022-02-01 14:58:50|17153.44|17153.44|17153.44|17153.44|17153.44|17153.44|17150.34|17150.34|0
1643727540000|2022-02-01 14:59:00|17153.81|17153.81|17156.38|17156.38|17156.38|17156.38|17153.81|17153.81|0
1643727550000|2022-02-01 14:59:10|17159.48|17159.48|17159.48|17159.48|17159.48|17159.48|17159.48|17159.48|0
1643727570000|2022-02-01 14:59:30|17165.67|17165.67|17166.69|17166.69|17166.69|17166.69|17165.67|17165.67|0
1643727580000|2022-02-01 14:59:40|17165.4|17165.4|17165.4|17165.4|17165.4|17165.4|17165.4|17165.4|0
1643727590000|2022-02-01 14:59:50|17168.5|17168.5|17165.4|17165.4|17168.5|17168.5|17165.4|17165.4|0
1643727600000|2022-02-01 15:00:00|17174.69|17174.69|17165.4|17165.4|17174.69|17174.69|17162.31|17162.31|0
1643727610000|2022-02-01 15:00:10|17162.39|17162.39|17154.58|17154.58|17162.39|17162.39|17154.58|17154.58|0
1643727620000|2022-02-01 15:00:20|17153.49|17153.49|17153.49|17153.49|17153.49|17153.49|17153.49|17153.49|0
1643727640000|2022-02-01 15:00:40|17150.39|17150.39|17144.57|17144.57|17150.39|17150.39|17144.2|17144.2|0
1643727660000|2022-02-01 15:01:00|17145.33|17145.33|17145.33|17145.33|17145.33|17145.33|17145.33|17145.33|0
1643727680000|2022-02-01 15:01:20|17142.23|17142.23|17137.94|17137.94|17142.23|17142.23|17137.94|17137.94|0
1643727690000|2022-02-01 15:01:30|17131.75|17131.75|17119.68|17119.68|17131.75|17131.75|17119.68|17119.68|0
1643727710000|2022-02-01 15:01:50|17115.83|17115.83|17110.51|17110.51|17115.83|17115.83|17110.51|17110.51|0
1643727720000|2022-02-01 15:02:00|17110.03|17110.03|17105.61|17105.61|17110.03|17110.03|17104.86|17104.86|0
1643727730000|2022-02-01 15:02:10|17108.7|17108.7|17108.7|17108.7|17108.7|17108.7|17105.61|17105.61|0
1643727760000|2022-02-01 15:02:40|17111.8|17111.8|17114.9|17114.9|17114.9|17114.9|17111.8|17111.8|0
1643727770000|2022-02-01 15:02:50|17105.61|17105.61|17105.06|17105.06|17111.8|17111.8|17105.06|17105.06|0
1643727780000|2022-02-01 15:03:00|17105.61|17105.61|17105.61|17105.61|17105.61|17105.61|17105.61|17105.61|0
1643727790000|2022-02-01 15:03:10|17108.7|17108.7|17089.52|17089.52|17108.7|17108.7|17089.52|17089.52|0
1643727800000|2022-02-01 15:03:20|17079.9|17079.9|17082.51|17082.51|17082.51|17082.51|17079.41|17079.41|0
1643727810000|2022-02-01 15:03:30|17079.41|17079.41|17076.31|17076.31|17079.41|17079.41|17073.22|17073.22|0
1643727820000|2022-02-01 15:03:40|17079.41|17079.41|17079.41|17079.41|17079.41|17079.41|17079.41|17079.41|0
1643727830000|2022-02-01 15:03:50|17076.31|17076.31|17076.31|17076.31|17076.31|17076.31|17076.31|17076.31|0
1643727840000|2022-02-01 15:04:00|17077.6|17077.6|17065.75|17065.75|17077.6|17077.6|17065.75|17065.75|0
1643727860000|2022-02-01 15:04:20|17066.12|17066.12|17063.03|17063.03|17069.22|17069.22|17063.03|17063.03|0
1643727870000|2022-02-01 15:04:30|17063.78|17063.78|17064.8|17064.8|17064.8|17064.8|17063.78|17063.78|0
1643727900000|2022-02-01 15:05:00|17067.89|17067.89|17077.83|17077.83|17077.83|17077.83|17067.89|17067.89|0
1643727910000|2022-02-01 15:05:10|17071.63|17071.63|17068.54|17068.54|17071.63|17071.63|17068.54|17068.54|0
1643727930000|2022-02-01 15:05:30|17062.34|17062.34|17062.34|17062.34|17062.34|17062.34|17062.34|17062.34|0
1643727940000|2022-02-01 15:05:40|17061.25|17061.25|17058.54|17058.54|17061.79|17061.79|17058.54|17058.54|0
1643727960000|2022-02-01 15:06:00|17061.63|17061.63|17052.87|17052.87|17061.63|17061.63|17052.87|17052.87|0
1643727970000|2022-02-01 15:06:10|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|0
1643727980000|2022-02-01 15:06:20|17057.89|17057.89|17057.89|17057.89|17057.89|17057.89|17057.89|17057.89|0
1643727990000|2022-02-01 15:06:30|17060.99|17060.99|17059.04|17059.04|17060.99|17060.99|17059.04|17059.04|0
1643728010000|2022-02-01 15:06:50|17060.96|17060.96|17062.85|17062.85|17062.85|17062.85|17060.96|17060.96|0
1643728020000|2022-02-01 15:07:00|17069.04|17069.04|17069.04|17069.04|17069.04|17069.04|17069.04|17069.04|0
1643728030000|2022-02-01 15:07:10|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|0
1643728040000|2022-02-01 15:07:20|17069.75|17069.75|17072.85|17072.85|17072.85|17072.85|17069.75|17069.75|0
1643728070000|2022-02-01 15:07:50|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|0
1643728110000|2022-02-01 15:08:30|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|0
1643728120000|2022-02-01 15:08:40|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|0
1643728130000|2022-02-01 15:08:50|17070.3|17070.3|17070.85|17070.85|17070.85|17070.85|17070.3|17070.3|0
1643728150000|2022-02-01 15:09:10|17067.75|17067.75|17064.65|17064.65|17067.75|17067.75|17064.65|17064.65|0
1643728160000|2022-02-01 15:09:20|17063.9|17063.9|17060.67|17060.67|17063.9|17063.9|17060.67|17060.67|0
1643728170000|2022-02-01 15:09:30|17059.57|17059.57|17059.57|17059.57|17059.57|17059.57|17059.57|17059.57|0
1643728180000|2022-02-01 15:09:40|17056.47|17056.47|17056.47|17056.47|17056.47|17056.47|17056.47|17056.47|0
1643728200000|2022-02-01 15:10:00|17057.02|17057.02|17066.23|17066.23|17066.23|17066.23|17057.02|17057.02|0
1643728210000|2022-02-01 15:10:10|17066.71|17066.71|17066.71|17066.71|17066.71|17066.71|17066.71|17066.71|0
1643728230000|2022-02-01 15:10:30|17067.84|17067.84|17068.22|17068.22|17068.22|17068.22|17067.84|17067.84|0
1643728240000|2022-02-01 15:10:40|17068.97|17068.97|17076.67|17076.67|17076.67|17076.67|17068.97|17068.97|0
1643728250000|2022-02-01 15:10:50|17073.57|17073.57|17070.48|17070.48|17073.57|17073.57|17070.48|17070.48|0
1643728260000|2022-02-01 15:11:00|17067.38|17067.38|17058.62|17058.62|17067.38|17067.38|17058.62|17058.62|0
1643728270000|2022-02-01 15:11:10|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|0
1643728280000|2022-02-01 15:11:20|17055.44|17055.44|17052.34|17052.34|17055.44|17055.44|17052.34|17052.34|0
1643728290000|2022-02-01 15:11:30|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|0
1643728300000|2022-02-01 15:11:40|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|0
1643728310000|2022-02-01 15:11:50|17047.23|17047.23|17046.48|17046.48|17047.23|17047.23|17046.48|17046.48|0
1643728330000|2022-02-01 15:12:10|17046.1|17046.1|17048.03|17048.03|17048.03|17048.03|17046.1|17046.1|0
1643728350000|2022-02-01 15:12:30|17057.32|17057.32|17058.45|17058.45|17058.45|17058.45|17057.32|17057.32|0
1643728360000|2022-02-01 15:12:40|17060.89|17060.89|17061.64|17061.64|17061.64|17061.64|17060.89|17060.89|0
1643728370000|2022-02-01 15:12:50|17071.57|17071.57|17072.21|17072.21|17072.21|17072.21|17071.57|17071.57|0
1643728380000|2022-02-01 15:13:00|17072.76|17072.76|17073.25|17073.25|17073.25|17073.25|17072.76|17072.76|0
1643728390000|2022-02-01 15:13:10|17074.75|17074.75|17074.75|17074.75|17074.75|17074.75|17074.75|17074.75|0
1643728420000|2022-02-01 15:13:40|17090.84|17090.84|17093.94|17093.94|17093.94|17093.94|17090.84|17090.84|0
1643728440000|2022-02-01 15:14:00|17090.84|17090.84|17091.1|17091.1|17091.48|17091.48|17090.84|17090.84|0
1643728450000|2022-02-01 15:14:10|17094.2|17094.2|17094.2|17094.2|17094.2|17094.2|17094.2|17094.2|0
1643728520000|2022-02-01 15:15:20|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|0
1643728530000|2022-02-01 15:15:30|17094.31|17094.31|17094.31|17094.31|17094.31|17094.31|17094.31|17094.31|0
1643728570000|2022-02-01 15:16:10|17097.41|17097.41|17097.41|17097.41|17097.41|17097.41|17097.41|17097.41|0
1643728590000|2022-02-01 15:16:30|17098.69|17098.69|17098.69|17098.69|17098.69|17098.69|17098.69|17098.69|0
1643728600000|2022-02-01 15:16:40|17095.6|17095.6|17093.64|17093.64|17095.6|17095.6|17093.64|17093.64|0
1643728610000|2022-02-01 15:16:50|17094.13|17094.13|17094.13|17094.13|17094.13|17094.13|17094.13|17094.13|0
1643728620000|2022-02-01 15:17:00|17097.23|17097.23|17097.23|17097.23|17097.23|17097.23|17097.23|17097.23|0
1643728630000|2022-02-01 15:17:10|17100.33|17100.33|17100.33|17100.33|17100.33|17100.33|17100.33|17100.33|0
1643728640000|2022-02-01 15:17:20|17097.23|17097.23|17097.23|17097.23|17097.23|17097.23|17097.23|17097.23|0
1643728650000|2022-02-01 15:17:30|17094.13|17094.13|17094.13|17094.13|17094.13|17094.13|17094.13|17094.13|0
1643728680000|2022-02-01 15:18:00|17092.85|17092.85|17097.9|17097.9|17097.9|17097.9|17092.85|17092.85|0
1643728700000|2022-02-01 15:18:20|17113.98|17113.98|17114.36|17114.36|17114.36|17114.36|17113.98|17113.98|0
1643728710000|2022-02-01 15:18:30|17117.45|17117.45|17117.45|17117.45|17117.45|17117.45|17117.45|17117.45|0
1643728720000|2022-02-01 15:18:40|17114.36|17114.36|17114.36|17114.36|17114.36|17114.36|17114.36|17114.36|0
1643728750000|2022-02-01 15:19:10|17109.34|17109.34|17107.52|17107.52|17110.62|17110.62|17107.52|17107.52|0
1643728760000|2022-02-01 15:19:20|17105.64|17105.64|17108.74|17108.74|17108.74|17108.74|17105.64|17105.64|0
1643728770000|2022-02-01 15:19:30|17109.29|17109.29|17109.29|17109.29|17109.29|17109.29|17109.29|17109.29|0
1643728820000|2022-02-01 15:20:20|17112.38|17112.38|17112.38|17112.38|17112.38|17112.38|17112.38|17112.38|0
1643728850000|2022-02-01 15:20:50|17115.48|17115.48|17116.61|17116.61|17117.36|17117.36|17115.48|17115.48|0
1643728900000|2022-02-01 15:21:40|17117.16|17117.16|17117.16|17117.16|17117.16|17117.16|17117.16|17117.16|0
1643728920000|2022-02-01 15:22:00|17123.35|17123.35|17123.99|17123.99|17123.99|17123.99|17123.35|17123.35|0
1643728930000|2022-02-01 15:22:10|17124.63|17124.63|17125.61|17125.61|17125.61|17125.61|17124.63|17124.63|0
1643728940000|2022-02-01 15:22:20|17126.71|17126.71|17126.71|17126.71|17126.71|17126.71|17126.71|17126.71|0
1643728950000|2022-02-01 15:22:30|17127.99|17127.99|17111.91|17111.91|17127.99|17127.99|17111.91|17111.91|0
1643728970000|2022-02-01 15:22:50|17115|17115|17122.32|17122.32|17122.32|17122.32|17115|17115|0
1643728980000|2022-02-01 15:23:00|17122.87|17122.87|17119.78|17119.78|17122.87|17122.87|17119.78|17119.78|0
1643729010000|2022-02-01 15:23:30|17118.65|17118.65|17118.65|17118.65|17118.65|17118.65|17118.65|17118.65|0
1643729040000|2022-02-01 15:24:00|17117.89|17117.89|17108.65|17108.65|17117.89|17117.89|17108.65|17108.65|0
1643729050000|2022-02-01 15:24:10|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|0
1643729140000|2022-02-01 15:25:40|17109.84|17109.84|17109.84|17109.84|17109.84|17109.84|17109.84|17109.84|0
1643729150000|2022-02-01 15:25:50|17111.12|17111.12|17111.12|17111.12|17111.12|17111.12|17111.12|17111.12|0
1643729160000|2022-02-01 15:26:00|17109.84|17109.84|17108.74|17108.74|17109.84|17109.84|17108.74|17108.74|0
1643729170000|2022-02-01 15:26:10|17107.24|17107.24|17105.31|17105.31|17107.24|17107.24|17105.31|17105.31|0
1643729180000|2022-02-01 15:26:20|17108.41|17108.41|17108.49|17108.49|17109.16|17109.16|17107.21|17107.21|0
1643729190000|2022-02-01 15:26:30|17105.39|17105.39|17105.39|17105.39|17105.39|17105.39|17105.39|17105.39|0
1643729210000|2022-02-01 15:26:50|17105.77|17105.77|17106.75|17106.75|17106.75|17106.75|17105.77|17105.77|0
1643729230000|2022-02-01 15:27:10|17109.84|17109.84|17109.84|17109.84|17109.84|17109.84|17109.84|17109.84|0
1643729250000|2022-02-01 15:27:30|17112.94|17112.94|17112.94|17112.94|17112.94|17112.94|17112.94|17112.94|0
1643729290000|2022-02-01 15:28:10|17113.58|17113.58|17113.58|17113.58|17113.58|17113.58|17113.58|17113.58|0
1643729320000|2022-02-01 15:28:40|17110.48|17110.48|17110.48|17110.48|17110.48|17110.48|17110.48|17110.48|0
1643729360000|2022-02-01 15:29:20|17111.46|17111.46|17111.46|17111.46|17111.46|17111.46|17111.46|17111.46|0
1643729380000|2022-02-01 15:29:40|17109.54|17109.54|17103.34|17103.34|17109.54|17109.54|17103.34|17103.34|0
1643729400000|2022-02-01 15:30:00|17119.43|17119.43|17119.43|17119.43|17119.43|17119.43|17119.43|17119.43|0
1643729410000|2022-02-01 15:30:10|17123.81|17123.81|17123.81|17123.81|17123.81|17123.81|17123.81|17123.81|0
1643729420000|2022-02-01 15:30:20|17126.9|17126.9|17126.9|17126.9|17126.9|17126.9|17126.9|17126.9|0
1643729450000|2022-02-01 15:30:50|17127.28|17127.28|17127.28|17127.28|17127.28|17127.28|17127.28|17127.28|0
1643729460000|2022-02-01 15:31:00|17127.92|17127.92|17130.56|17130.56|17130.56|17130.56|17127.92|17127.92|0
1643729470000|2022-02-01 15:31:10|17131.11|17131.11|17131.59|17131.59|17131.59|17131.59|17131.11|17131.11|0
1643729480000|2022-02-01 15:31:20|17132.35|17132.35|17132.35|17132.35|17132.35|17132.35|17132.35|17132.35|0
1643729520000|2022-02-01 15:32:00|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|0
1643729530000|2022-02-01 15:32:10|17133.16|17133.16|17135.09|17135.09|17135.09|17135.09|17133.16|17133.16|0
1643729540000|2022-02-01 15:32:20|17134.44|17134.44|17134.44|17134.44|17134.44|17134.44|17134.44|17134.44|0
1643729550000|2022-02-01 15:32:30|17133.96|17133.96|17135.24|17135.24|17135.24|17135.24|17133.96|17133.96|0
1643729560000|2022-02-01 15:32:40|17135.99|17135.99|17135.99|17135.99|17135.99|17135.99|17135.99|17135.99|0
1643729570000|2022-02-01 15:32:50|17136.63|17136.63|17135.35|17135.35|17136.63|17136.63|17135.35|17135.35|0
1643729580000|2022-02-01 15:33:00|17134.37|17134.37|17117.76|17117.76|17134.37|17134.37|17117.01|17117.01|0
1643729620000|2022-02-01 15:33:40|17111.57|17111.57|17111.57|17111.57|17111.57|17111.57|17111.57|17111.57|0
1643729630000|2022-02-01 15:33:50|17114.66|17114.66|17114.66|17114.66|17114.66|17114.66|17114.66|17114.66|0
1643729650000|2022-02-01 15:34:10|17112.1|17112.1|17113.91|17113.91|17115.19|17115.19|17112.1|17112.1|0
1643729670000|2022-02-01 15:34:30|17112.78|17112.78|17109.13|17109.13|17112.78|17112.78|17109.13|17109.13|0
1643729730000|2022-02-01 15:35:30|17112.23|17112.23|17109.13|17109.13|17112.23|17112.23|17109.13|17109.13|0
1643729740000|2022-02-01 15:35:40|17106.04|17106.04|17106.04|17106.04|17106.04|17106.04|17106.04|17106.04|0
1643729750000|2022-02-01 15:35:50|17105.49|17105.49|17102.92|17102.92|17105.49|17105.49|17102.92|17102.92|0
1643729760000|2022-02-01 15:36:00|17106.02|17106.02|17104.09|17104.09|17106.02|17106.02|17104.09|17104.09|0
1643729770000|2022-02-01 15:36:10|17101|17101|17104.09|17104.09|17104.09|17104.09|17101|17101|0
1643729780000|2022-02-01 15:36:20|17103.55|17103.55|17101.62|17101.62|17103.55|17103.55|17101.62|17101.62|0
1643729790000|2022-02-01 15:36:30|17098.52|17098.52|17098.52|17098.52|17101.62|17101.62|17098.52|17098.52|0
1643729840000|2022-02-01 15:37:20|17097.24|17097.24|17099.17|17099.17|17099.17|17099.17|17097.24|17097.24|0
1643729850000|2022-02-01 15:37:30|17099.65|17099.65|17099.65|17099.65|17099.65|17099.65|17099.65|17099.65|0
1643729870000|2022-02-01 15:37:50|17100.3|17100.3|17102.75|17102.75|17102.75|17102.75|17099.65|17099.65|0
1643729880000|2022-02-01 15:38:00|17101.47|17101.47|17101.95|17101.95|17101.95|17101.95|17101.47|17101.47|0
1643729890000|2022-02-01 15:38:10|17102.5|17102.5|17102.5|17102.5|17102.5|17102.5|17102.5|17102.5|0
1643729920000|2022-02-01 15:38:40|17105.07|17105.07|17105.07|17105.07|17105.07|17105.07|17105.07|17105.07|0
1643729950000|2022-02-01 15:39:10|17108.17|17108.17|17108.17|17108.17|17108.17|17108.17|17108.17|17108.17|0
1643729970000|2022-02-01 15:39:30|17108.65|17108.65|17108.65|17108.65|17108.65|17108.65|17108.65|17108.65|0
1643730010000|2022-02-01 15:40:10|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|0
1643730040000|2022-02-01 15:40:40|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|0
1643730050000|2022-02-01 15:40:50|17102.99|17102.99|17103.63|17103.63|17103.63|17103.63|17102.99|17102.99|0
1643730090000|2022-02-01 15:41:30|17102.99|17102.99|17089.83|17089.83|17102.99|17102.99|17089.83|17089.83|0
1643730110000|2022-02-01 15:41:50|17087.91|17087.91|17087.91|17087.91|17087.91|17087.91|17087.91|17087.91|0
1643730120000|2022-02-01 15:42:00|17084.81|17084.81|17083.68|17083.68|17084.81|17084.81|17083.68|17083.68|0
1643730130000|2022-02-01 15:42:10|17080.59|17080.59|17080.59|17080.59|17080.59|17080.59|17080.59|17080.59|0
1643730150000|2022-02-01 15:42:30|17080.04|17080.04|17080.59|17080.59|17080.59|17080.59|17080.04|17080.04|0
1643730180000|2022-02-01 15:43:00|17096.67|17096.67|17094.75|17094.75|17096.67|17096.67|17094.75|17094.75|0
1643730190000|2022-02-01 15:43:10|17094.37|17094.37|17094.37|17094.37|17094.37|17094.37|17094.37|17094.37|0
1643730200000|2022-02-01 15:43:20|17085.08|17085.08|17088.18|17088.18|17088.18|17088.18|17085.08|17085.08|0
1643730220000|2022-02-01 15:43:40|17086.25|17086.25|17086.25|17086.25|17086.25|17086.25|17086.25|17086.25|0
1643730240000|2022-02-01 15:44:00|17087.38|17087.38|17087.38|17087.38|17087.38|17087.38|17087.38|17087.38|0
1643730250000|2022-02-01 15:44:10|17086.1|17086.1|17086.1|17086.1|17086.1|17086.1|17086.1|17086.1|0
1643730260000|2022-02-01 15:44:20|17089.19|17089.19|17094.64|17094.64|17094.64|17094.64|17088.07|17088.07|0
1643730270000|2022-02-01 15:44:30|17095.39|17095.39|17095.39|17095.39|17095.39|17095.39|17095.39|17095.39|0
1643730280000|2022-02-01 15:44:40|17095.94|17095.94|17097.58|17097.58|17097.58|17097.58|17095.94|17095.94|0
1643730290000|2022-02-01 15:44:50|17096.94|17096.94|17103.13|17103.13|17103.13|17103.13|17096.94|17096.94|0
1643730300000|2022-02-01 15:45:00|17104.42|17104.42|17103.13|17103.13|17104.42|17104.42|17103.13|17103.13|0
1643730310000|2022-02-01 15:45:10|17101.67|17101.67|17101.67|17101.67|17101.67|17101.67|17101.67|17101.67|0
1643730320000|2022-02-01 15:45:20|17102.95|17102.95|17104.77|17104.77|17104.77|17104.77|17101.67|17101.67|0
1643730330000|2022-02-01 15:45:30|17105.52|17105.52|17122.73|17122.73|17122.73|17122.73|17105.52|17105.52|0
1643730350000|2022-02-01 15:45:50|17122.09|17122.09|17122.09|17122.09|17122.09|17122.09|17122.09|17122.09|0
1643730400000|2022-02-01 15:46:40|17118.99|17118.99|17117.71|17117.71|17118.99|17118.99|17117.71|17117.71|0
1643730510000|2022-02-01 15:48:30|17118.2|17118.2|17116.92|17116.92|17118.2|17118.2|17116.92|17116.92|0
1643730520000|2022-02-01 15:48:40|17115.63|17115.63|17115.63|17115.63|17115.63|17115.63|17115.26|17115.26|0
1643730530000|2022-02-01 15:48:50|17114.35|17114.35|17120.54|17120.54|17120.54|17120.54|17114.35|17114.35|0
1643730570000|2022-02-01 15:49:30|17119.9|17119.9|17113.71|17113.71|17119.9|17119.9|17113.16|17113.16|0
1643730580000|2022-02-01 15:49:40|17116.8|17116.8|17115.52|17115.52|17116.8|17116.8|17115.52|17115.52|0
1643730600000|2022-02-01 15:50:00|17116.8|17116.8|17122.01|17122.01|17122.01|17122.01|17116.8|17116.8|0
1643730610000|2022-02-01 15:50:10|17123.93|17123.93|17122.8|17122.8|17123.93|17123.93|17122.8|17122.8|0
1643730730000|2022-02-01 15:52:10|17123.55|17123.55|17123.55|17123.55|17123.55|17123.55|17123.55|17123.55|0
1643730780000|2022-02-01 15:53:00|17124.31|17124.31|17125.81|17125.81|17125.81|17125.81|17124.31|17124.31|0
1643730790000|2022-02-01 15:53:10|17123.89|17123.89|17125.39|17125.39|17125.39|17125.39|17123.89|17123.89|0
1643730810000|2022-02-01 15:53:30|17124.11|17124.11|17124.11|17124.11|17124.11|17124.11|17124.11|17124.11|0
1643730830000|2022-02-01 15:53:50|17121.85|17121.85|17121.85|17121.85|17121.85|17121.85|17121.85|17121.85|0
1643730840000|2022-02-01 15:54:00|17116.87|17116.87|17116.87|17116.87|17116.87|17116.87|17116.87|17116.87|0
1643730890000|2022-02-01 15:54:50|17118.8|17118.8|17121.89|17121.89|17121.89|17121.89|17118.8|17118.8|0
1643730900000|2022-02-01 15:55:00|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|0
1643730910000|2022-02-01 15:55:10|17119.17|17119.17|17120.68|17120.68|17120.68|17120.68|17119.17|17119.17|0
1643730920000|2022-02-01 15:55:20|17121.96|17121.96|17121.96|17121.96|17121.96|17121.96|17121.96|17121.96|0
1643730930000|2022-02-01 15:55:30|17121.47|17121.47|17137.56|17137.56|17137.56|17137.56|17121.47|17121.47|0
1643730940000|2022-02-01 15:55:40|17138.2|17138.2|17154.93|17154.93|17154.93|17154.93|17138.2|17138.2|0
1643730950000|2022-02-01 15:55:50|17138.84|17138.84|17138.84|17138.84|17138.84|17138.84|17138.84|17138.84|0
1643730960000|2022-02-01 15:56:00|17141.94|17141.94|17158.03|17158.03|17158.03|17158.03|17141.94|17141.94|0
1643730980000|2022-02-01 15:56:20|17141.94|17141.94|17158.03|17158.03|17158.03|17158.03|17141.94|17141.94|0
1643730990000|2022-02-01 15:56:30|17154.93|17154.93|17154.93|17154.93|17154.93|17154.93|17154.93|17154.93|0
1643731050000|2022-02-01 15:57:30|17155.42|17155.42|17155.42|17155.42|17155.42|17155.42|17155.42|17155.42|0
1643731130000|2022-02-01 15:58:50|17156.55|17156.55|17161.02|17161.02|17162.3|17162.3|17156|17156|0
1643731140000|2022-02-01 15:59:00|17162.48|17162.48|17163.77|17163.77|17163.77|17163.77|17162.48|17162.48|0
1643731170000|2022-02-01 15:59:30|17160.67|17160.67|17166.86|17166.86|17166.86|17166.86|17160.67|17160.67|0
1643731180000|2022-02-01 15:59:40|17165.36|17165.36|17164.33|17164.33|17167.43|17167.43|17164.33|17164.33|0
1643731210000|2022-02-01 16:00:10|17162.41|17162.41|17163.14|17163.14|17163.69|17163.69|17162.41|17162.41|0
1643731220000|2022-02-01 16:00:20|17147.06|17147.06|17143.96|17143.96|17147.06|17147.06|17143.96|17143.96|0
1643731250000|2022-02-01 16:00:50|17145.84|17145.84|17145.84|17145.84|17145.84|17145.84|17145.84|17145.84|0
1643731280000|2022-02-01 16:01:20|17145.35|17145.35|17145.35|17145.35|17145.35|17145.35|17145.35|17145.35|0
1643731290000|2022-02-01 16:01:30|17146|17146|17147.92|17147.92|17147.92|17147.92|17146|17146|0
1643731300000|2022-02-01 16:01:40|17149.2|17149.2|17147.28|17147.28|17149.2|17149.2|17147.28|17147.28|0
1643731360000|2022-02-01 16:02:40|17149.2|17149.2|17149.2|17149.2|17149.2|17149.2|17149.2|17149.2|0
1643731370000|2022-02-01 16:02:50|17146.11|17146.11|17146.11|17146.11|17149.2|17149.2|17146.11|17146.11|0
1643731380000|2022-02-01 16:03:00|17149.2|17149.2|17149.2|17149.2|17149.2|17149.2|17149.2|17149.2|0
1643731390000|2022-02-01 16:03:10|17147.92|17147.92|17147.92|17147.92|17147.92|17147.92|17147.92|17147.92|0
1643731410000|2022-02-01 16:03:30|17147.28|17147.28|17145.77|17145.77|17147.28|17147.28|17145.77|17145.77|0
1643731420000|2022-02-01 16:03:40|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|0
1643731440000|2022-02-01 16:04:00|17142.04|17142.04|17142.04|17142.04|17142.04|17142.04|17142.04|17142.04|0
1643731450000|2022-02-01 16:04:10|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|0
1643731480000|2022-02-01 16:04:40|17144.49|17144.49|17145.77|17145.77|17145.77|17145.77|17144.49|17144.49|0
1643731500000|2022-02-01 16:05:00|17144.8|17144.8|17164.7|17164.7|17164.7|17164.7|17144.8|17144.8|0
1643731520000|2022-02-01 16:05:20|17165.34|17165.34|17165.34|17165.34|17165.34|17165.34|17165.34|17165.34|0
1643731530000|2022-02-01 16:05:30|17171.53|17171.53|17165.89|17165.89|17171.53|17171.53|17165.89|17165.89|0
1643731540000|2022-02-01 16:05:40|17168.99|17168.99|17168.99|17168.99|17168.99|17168.99|17168.99|17168.99|0
1643731560000|2022-02-01 16:06:00|17171.55|17171.55|17171.55|17171.55|17171.55|17171.55|17171.55|17171.55|0
1643731570000|2022-02-01 16:06:10|17170.27|17170.27|17168.99|17168.99|17170.27|17170.27|17168.99|17168.99|0
1643731580000|2022-02-01 16:06:20|17169.36|17169.36|17169.85|17169.85|17169.85|17169.85|17169.36|17169.36|0
1643731640000|2022-02-01 16:07:20|17172.95|17172.95|17174.9|17174.9|17174.9|17174.9|17172.95|17172.95|0
1643731650000|2022-02-01 16:07:30|17175.54|17175.54|17176.82|17176.82|17176.82|17176.82|17175.54|17175.54|0
1643731670000|2022-02-01 16:07:50|17177.2|17177.2|17177.2|17177.2|17177.2|17177.2|17177.2|17177.2|0
1643731770000|2022-02-01 16:09:30|17178.3|17178.3|17179.13|17179.13|17179.39|17179.39|17178.3|17178.3|0
1643731780000|2022-02-01 16:09:40|17176.03|17176.03|17173.84|17173.84|17176.03|17176.03|17173.84|17173.84|0
1643731790000|2022-02-01 16:09:50|17176.93|17176.93|17176.93|17176.93|17176.93|17176.93|17176.93|17176.93|0
1643731800000|2022-02-01 16:10:00|17175.8|17175.8|17166.52|17166.52|17175.8|17175.8|17166.52|17166.52|0
1643731810000|2022-02-01 16:10:10|17169.61|17169.61|17169.06|17169.06|17169.61|17169.61|17169.06|17169.06|0
1643731840000|2022-02-01 16:10:40|17170.35|17170.35|17170.35|17170.35|17170.35|17170.35|17170.35|17170.35|0
1643731880000|2022-02-01 16:11:20|17169.06|17169.06|17169.06|17169.06|17169.06|17169.06|17169.06|17169.06|0
1643731890000|2022-02-01 16:11:30|17170.71|17170.71|17170.71|17170.71|17170.71|17170.71|17170.71|17170.71|0
1643731900000|2022-02-01 16:11:40|17173.81|17173.81|17175.09|17175.09|17175.09|17175.09|17173.81|17173.81|0
1643731910000|2022-02-01 16:11:50|17176.37|17176.37|17175.73|17175.73|17176.37|17176.37|17175.73|17175.73|0
1643731960000|2022-02-01 16:12:40|17176.11|17176.11|17176.11|17176.11|17176.11|17176.11|17176.11|17176.11|0
1643731970000|2022-02-01 16:12:50|17176.66|17176.66|17171.63|17171.63|17176.66|17176.66|17171.63|17171.63|0
1643731980000|2022-02-01 16:13:00|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|0
1643732010000|2022-02-01 16:13:30|17156.04|17156.04|17155.39|17155.39|17156.04|17156.04|17154.42|17154.42|0
1643732020000|2022-02-01 16:13:40|17156.68|17156.68|17156.68|17156.68|17156.68|17156.68|17156.68|17156.68|0
1643732040000|2022-02-01 16:14:00|17159.77|17159.77|17159.77|17159.77|17159.77|17159.77|17159.77|17159.77|0
1643732050000|2022-02-01 16:14:10|17159.23|17159.23|17161.7|17161.7|17161.7|17161.7|17159.23|17159.23|0
1643732060000|2022-02-01 16:14:20|17177.78|17177.78|17177.78|17177.78|17177.78|17177.78|17177.78|17177.78|0
1643732080000|2022-02-01 16:14:40|17179.71|17179.71|17182.81|17182.81|17182.81|17182.81|17179.71|17179.71|0
1643732090000|2022-02-01 16:14:50|17183.56|17183.56|17186.66|17186.66|17186.66|17186.66|17183.56|17183.56|0
1643732100000|2022-02-01 16:15:00|17184.77|17184.77|17187.49|17187.49|17187.49|17187.49|17184.4|17184.4|0
1643732130000|2022-02-01 16:15:30|17193.69|17193.69|17194.24|17194.24|17197.33|17197.33|17193.69|17193.69|0
1643732140000|2022-02-01 16:15:40|17191.14|17191.14|17191.14|17191.14|17191.14|17191.14|17191.14|17191.14|0
1643732150000|2022-02-01 16:15:50|17194.24|17194.24|17194.24|17194.24|17194.24|17194.24|17194.24|17194.24|0
1643732190000|2022-02-01 16:16:30|17197.33|17197.33|17194.24|17194.24|17197.33|17197.33|17194.24|17194.24|0
1643732210000|2022-02-01 16:16:50|17194.79|17194.79|17194.79|17194.79|17194.79|17194.79|17194.79|17194.79|0
1643732220000|2022-02-01 16:17:00|17193.5|17193.5|17193.5|17193.5|17193.5|17193.5|17193.5|17193.5|0
1643732310000|2022-02-01 16:18:30|17194.79|17194.79|17192.24|17192.24|17194.79|17194.79|17191.69|17191.69|0
1643732320000|2022-02-01 16:18:40|17193.52|17193.52|17193.52|17193.52|17193.52|17193.52|17193.52|17193.52|0
1643732330000|2022-02-01 16:18:50|17192.24|17192.24|17192.88|17192.88|17192.88|17192.88|17192.24|17192.24|0
1643732340000|2022-02-01 16:19:00|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|0
1643732350000|2022-02-01 16:19:10|17190.95|17190.95|17190.95|17190.95|17190.95|17190.95|17190.95|17190.95|0
1643732360000|2022-02-01 16:19:20|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|0
1643732370000|2022-02-01 16:19:30|17189.71|17189.71|17189.71|17189.71|17192.81|17192.81|17189.71|17189.71|0
1643732380000|2022-02-01 16:19:40|17192.92|17192.92|17194.87|17194.87|17194.87|17194.87|17192.92|17192.92|0
1643732390000|2022-02-01 16:19:50|17196.38|17196.38|17195.83|17195.83|17196.38|17196.38|17195.83|17195.83|0
1643732410000|2022-02-01 16:20:10|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|0
1643732430000|2022-02-01 16:20:30|17199.9|17199.9|17200.45|17200.45|17200.45|17200.45|17196.81|17196.81|0
1643732440000|2022-02-01 16:20:40|17216.54|17216.54|17216.54|17216.54|17216.54|17216.54|17216.54|17216.54|0
1643732450000|2022-02-01 16:20:50|17215.41|17215.41|17212.69|17212.69|17215.41|17215.41|17212.31|17212.31|0
1643732470000|2022-02-01 16:21:10|17209.48|17209.48|17203.82|17203.82|17209.48|17209.48|17203.82|17203.82|0
1643732480000|2022-02-01 16:21:20|17203.17|17203.17|17200.92|17200.92|17203.17|17203.17|17200.92|17200.92|0
1643732490000|2022-02-01 16:21:30|17200.27|17200.27|17200.27|17200.27|17200.27|17200.27|17200.27|17200.27|0
1643732520000|2022-02-01 16:22:00|17198.99|17198.99|17198.99|17198.99|17198.99|17198.99|17198.99|17198.99|0
1643732530000|2022-02-01 16:22:10|17195.89|17195.89|17195.89|17195.89|17195.89|17195.89|17195.89|17195.89|0
1643732540000|2022-02-01 16:22:20|17195.25|17195.25|17194.12|17194.12|17195.25|17195.25|17194.12|17194.12|0
1643732550000|2022-02-01 16:22:30|17193.57|17193.57|17194.86|17194.86|17194.86|17194.86|17193.57|17193.57|0
1643732580000|2022-02-01 16:23:00|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|0
1643732630000|2022-02-01 16:23:50|17193.27|17193.27|17193.27|17193.27|17193.27|17193.27|17193.27|17193.27|0
1643732640000|2022-02-01 16:24:00|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|0
1643732680000|2022-02-01 16:24:40|17195.39|17195.39|17195.88|17195.88|17195.88|17195.88|17195.39|17195.39|0
1643732700000|2022-02-01 16:25:00|17194.37|17194.37|17195.12|17195.12|17195.12|17195.12|17194.37|17194.37|0
1643732710000|2022-02-01 16:25:10|17198.22|17198.22|17201.32|17201.32|17201.32|17201.32|17198.22|17198.22|0
1643732720000|2022-02-01 16:25:20|17204.41|17204.41|17204.41|17204.41|17204.41|17204.41|17204.41|17204.41|0
1643732730000|2022-02-01 16:25:30|17202.49|17202.49|17202.49|17202.49|17202.49|17202.49|17202.49|17202.49|0
1643732740000|2022-02-01 16:25:40|17201.94|17201.94|17201.94|17201.94|17201.94|17201.94|17201.94|17201.94|0
1643732750000|2022-02-01 16:25:50|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|0
1643732770000|2022-02-01 16:26:10|17199.48|17199.48|17199.48|17199.48|17199.48|17199.48|17199.48|17199.48|0
1643732780000|2022-02-01 16:26:20|17196.39|17196.39|17196.39|17196.39|17196.39|17196.39|17196.39|17196.39|0
1643732790000|2022-02-01 16:26:30|17193.82|17193.82|17193.18|17193.18|17193.82|17193.82|17193.18|17193.18|0
1643732800000|2022-02-01 16:26:40|17196.28|17196.28|17193.93|17193.93|17196.28|17196.28|17193.18|17193.18|0
1643732810000|2022-02-01 16:26:50|17192.43|17192.43|17192.43|17192.43|17192.43|17192.43|17192.43|17192.43|0
1643732830000|2022-02-01 16:27:10|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|0
1643732840000|2022-02-01 16:27:20|17191.41|17191.41|17191.41|17191.41|17191.41|17191.41|17191.41|17191.41|0
1643732860000|2022-02-01 16:27:40|17188.31|17188.31|17175.32|17175.32|17188.31|17188.31|17172.23|17172.23|0
1643732870000|2022-02-01 16:27:50|17173.82|17173.82|17170.72|17170.72|17173.82|17173.82|17170.72|17170.72|0
1643732880000|2022-02-01 16:28:00|17169.44|17169.44|17169.44|17169.44|17169.44|17169.44|17169.44|17169.44|0
1643732890000|2022-02-01 16:28:10|17166.34|17166.34|17166.34|17166.34|17166.34|17166.34|17166.34|17166.34|0
1643732900000|2022-02-01 16:28:20|17172.54|17172.54|17171.25|17171.25|17172.54|17172.54|17171.25|17171.25|0
1643732910000|2022-02-01 16:28:30|17172.54|17172.54|17188.62|17188.62|17188.62|17188.62|17172.54|17172.54|0
1643732920000|2022-02-01 16:28:40|17185.52|17185.52|17183.88|17183.88|17188.62|17188.62|17183.88|17183.88|0
1643732930000|2022-02-01 16:28:50|17182.41|17182.41|17182.41|17182.41|17182.41|17182.41|17182.41|17182.41|0
1643732940000|2022-02-01 16:29:00|17180.49|17180.49|17176.75|17176.75|17183.59|17183.59|17176.75|17176.75|0
1643732950000|2022-02-01 16:29:10|17178.03|17178.03|17178.52|17178.52|17178.52|17178.52|17178.03|17178.03|0
1643732960000|2022-02-01 16:29:20|17175.43|17175.43|17177.43|17177.43|17178.52|17178.52|17175.43|17175.43|0
1643732970000|2022-02-01 16:29:30|17161.34|17161.34|17160.7|17160.7|17161.83|17161.83|17160.7|17160.7|0
1643732980000|2022-02-01 16:29:40|17154.51|17154.51|17169.46|17169.46|17169.46|17169.46|17151.41|17151.41|0
1643732990000|2022-02-01 16:29:50|17170.56|17170.56|17160.71|17160.71|17170.56|17170.56|17160.71|17160.71|0
1643789700000|2022-02-02 08:15:00|17221.98|17221.98|17221.98|17221.98|17221.98|17221.98|17221.98|17221.98|0
1643789710000|2022-02-02 08:15:10|17218.22|17218.22|17216.31|17216.31|17218.22|17218.22|17213.74|17213.74|0
1643789730000|2022-02-02 08:15:30|17215.66|17215.66|17211.81|17211.81|17215.66|17215.66|17211.81|17211.81|0
1643789760000|2022-02-02 08:16:00|17212.46|17212.46|17203.7|17203.7|17212.46|17212.46|17203.7|17203.7|0
1643789780000|2022-02-02 08:16:20|17200.4|17200.4|17202.6|17202.6|17202.6|17202.6|17200.4|17200.4|0
1643789810000|2022-02-02 08:16:50|17205.69|17205.69|17205.69|17205.69|17205.69|17205.69|17205.69|17205.69|0
1643789820000|2022-02-02 08:17:00|17204.41|17204.41|17203.86|17203.86|17204.41|17204.41|17203.86|17203.86|0
1643789850000|2022-02-02 08:17:30|17206.96|17206.96|17206.96|17206.96|17206.96|17206.96|17206.96|17206.96|0
1643789870000|2022-02-02 08:17:50|17203.86|17203.86|17203.86|17203.86|17203.86|17203.86|17203.86|17203.86|0
1643789960000|2022-02-02 08:19:20|17203.49|17203.49|17203.49|17203.49|17203.49|17203.49|17203.49|17203.49|0
1643789970000|2022-02-02 08:19:30|17206.58|17206.58|17209.68|17209.68|17209.68|17209.68|17206.58|17206.58|0
1643789980000|2022-02-02 08:19:40|17212.31|17212.31|17210.43|17210.43|17212.31|17212.31|17210.43|17210.43|0
1643789990000|2022-02-02 08:19:50|17213.53|17213.53|17213.53|17213.53|17213.53|17213.53|17213.53|17213.53|0
1643790000000|2022-02-02 08:20:00|17211.33|17211.33|17211.33|17211.33|17211.33|17211.33|17211.33|17211.33|0
1643790020000|2022-02-02 08:20:20|17214.43|17214.43|17214.43|17214.43|17217.53|17217.53|17214.43|17214.43|0
1643790030000|2022-02-02 08:20:30|17218.28|17218.28|17223.23|17223.23|17223.23|17223.23|17218.28|17218.28|0
1643790040000|2022-02-02 08:20:40|17222.68|17222.68|17222.68|17222.68|17222.68|17222.68|17222.68|17222.68|0
1643790080000|2022-02-02 08:21:20|17225.78|17225.78|17225.78|17225.78|17225.78|17225.78|17225.78|17225.78|0
1643790090000|2022-02-02 08:21:30|17228.87|17228.87|17235.07|17235.07|17235.07|17235.07|17228.87|17228.87|0
1643790120000|2022-02-02 08:22:00|17236.99|17236.99|17236.99|17236.99|17236.99|17236.99|17236.99|17236.99|0
1643790130000|2022-02-02 08:22:10|17241.88|17241.88|17246.48|17246.48|17246.48|17246.48|17234.1|17234.1|0
1643790200000|2022-02-02 08:23:20|17240.29|17240.29|17240.29|17240.29|17240.29|17240.29|17240.29|17240.29|0
1643790240000|2022-02-02 08:24:00|17239.19|17239.19|17235|17235|17239.19|17239.19|17231.9|17231.9|0
1643790250000|2022-02-02 08:24:10|17232.43|17232.43|17232.43|17232.43|17232.43|17232.43|17232.43|17232.43|0
1643790260000|2022-02-02 08:24:20|17231.89|17231.89|17231.89|17231.89|17231.89|17231.89|17231.89|17231.89|0
1643790270000|2022-02-02 08:24:30|17234.98|17234.98|17235.62|17235.62|17235.62|17235.62|17234.98|17234.98|0
1643790290000|2022-02-02 08:24:50|17232.53|17232.53|17232.53|17232.53|17232.53|17232.53|17232.53|17232.53|0
1643790300000|2022-02-02 08:25:00|17229.43|17229.43|17229.43|17229.43|17229.43|17229.43|17229.43|17229.43|0
1643790330000|2022-02-02 08:25:30|17232.64|17232.64|17232.64|17232.64|17232.64|17232.64|17232.64|17232.64|0
1643790340000|2022-02-02 08:25:40|17233.19|17233.19|17233.19|17233.19|17233.19|17233.19|17233.19|17233.19|0
1643790400000|2022-02-02 08:26:40|17249.27|17249.27|17249.27|17249.27|17249.27|17249.27|17249.27|17249.27|0
1643790470000|2022-02-02 08:27:50|17254.16|17254.16|17251.53|17251.53|17254.16|17254.16|17251.53|17251.53|0
1643790480000|2022-02-02 08:28:00|17252.17|17252.17|17250.8|17250.8|17252.72|17252.72|17250.8|17250.8|0
1643790510000|2022-02-02 08:28:30|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|0
1643790520000|2022-02-02 08:28:40|17250.8|17250.8|17247.7|17247.7|17250.8|17250.8|17247.7|17247.7|0
1643790540000|2022-02-02 08:29:00|17250.8|17250.8|17248.23|17248.23|17250.8|17250.8|17248.23|17248.23|0
1643790550000|2022-02-02 08:29:10|17238.94|17238.94|17245.13|17245.13|17245.13|17245.13|17238.94|17238.94|0
1643790560000|2022-02-02 08:29:20|17244.04|17244.04|17244.04|17244.04|17244.04|17244.04|17244.04|17244.04|0
1643790570000|2022-02-02 08:29:30|17241.03|17241.03|17215.65|17215.65|17241.03|17241.03|17215.65|17215.65|0
1643790580000|2022-02-02 08:29:40|17218.75|17218.75|17216.11|17216.11|17218.75|17218.75|17216.11|17216.11|0
1643790600000|2022-02-02 08:30:00|17219.21|17219.21|17219.21|17219.21|17219.21|17219.21|17219.21|17219.21|0
1643790610000|2022-02-02 08:30:10|17217.93|17217.93|17210.09|17210.09|17217.93|17217.93|17210.09|17210.09|0
1643790620000|2022-02-02 08:30:20|17206.88|17206.88|17200.69|17200.69|17206.88|17206.88|17200.69|17200.69|0
1643790630000|2022-02-02 08:30:30|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|0
1643790660000|2022-02-02 08:31:00|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|0
1643790680000|2022-02-02 08:31:20|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|0
1643790720000|2022-02-02 08:32:00|17203.25|17203.25|17203.25|17203.25|17203.25|17203.25|17203.25|17203.25|0
1643790740000|2022-02-02 08:32:20|17206.35|17206.35|17206.35|17206.35|17206.35|17206.35|17206.35|17206.35|0
1643790760000|2022-02-02 08:32:40|17206.9|17206.9|17205.25|17205.25|17206.9|17206.9|17205.25|17205.25|0
1643790800000|2022-02-02 08:33:20|17203.33|17203.33|17192.53|17192.53|17203.33|17203.33|17192.53|17192.53|0
1643790830000|2022-02-02 08:33:50|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|0
1643790840000|2022-02-02 08:34:00|17206.42|17206.42|17206.42|17206.42|17206.42|17206.42|17206.42|17206.42|0
1643790850000|2022-02-02 08:34:10|17194.04|17194.04|17194.04|17194.04|17194.04|17194.04|17194.04|17194.04|0
1643790860000|2022-02-02 08:34:20|17197.24|17197.24|17194.68|17194.68|17197.24|17197.24|17194.68|17194.68|0
1643790890000|2022-02-02 08:34:50|17194.04|17194.04|17194.04|17194.04|17194.04|17194.04|17194.04|17194.04|0
1643790900000|2022-02-02 08:35:00|17193.39|17193.39|17193.39|17193.39|17193.39|17193.39|17193.39|17193.39|0
1643790930000|2022-02-02 08:35:30|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|0
1643790940000|2022-02-02 08:35:40|17211.51|17211.51|17212.06|17212.06|17212.06|17212.06|17211.51|17211.51|0
1643790960000|2022-02-02 08:36:00|17214.62|17214.62|17215.91|17215.91|17215.91|17215.91|17214.62|17214.62|0
1643790980000|2022-02-02 08:36:20|17222.1|17222.1|17222.1|17222.1|17222.1|17222.1|17222.1|17222.1|0
1643790990000|2022-02-02 08:36:30|17219|17219|17219|17219|17219|17219|17219|17219|0
1643791000000|2022-02-02 08:36:40|17219.49|17219.49|17220.59|17220.59|17220.59|17220.59|17219.49|17219.49|0
1643791040000|2022-02-02 08:37:20|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1643791060000|2022-02-02 08:37:40|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|0
1643791070000|2022-02-02 08:37:50|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1643791110000|2022-02-02 08:38:30|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|0
1643791120000|2022-02-02 08:38:40|17212.47|17212.47|17212.47|17212.47|17212.47|17212.47|17212.47|17212.47|0
1643791130000|2022-02-02 08:38:50|17209.37|17209.37|17209.37|17209.37|17209.37|17209.37|17209.37|17209.37|0
1643791160000|2022-02-02 08:39:20|17209.75|17209.75|17209.75|17209.75|17209.75|17209.75|17209.75|17209.75|0
1643791210000|2022-02-02 08:40:10|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|0
1643791220000|2022-02-02 08:40:20|17212.01|17212.01|17212.01|17212.01|17212.01|17212.01|17212.01|17212.01|0
1643791240000|2022-02-02 08:40:40|17211.46|17211.46|17211.46|17211.46|17211.46|17211.46|17211.46|17211.46|0
1643791310000|2022-02-02 08:41:50|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|0
1643791340000|2022-02-02 08:42:20|17213.5|17213.5|17213.5|17213.5|17213.5|17213.5|17213.5|17213.5|0
1643791350000|2022-02-02 08:42:30|17216.59|17216.59|17217.14|17217.14|17217.14|17217.14|17216.59|17216.59|0
1643791360000|2022-02-02 08:42:40|17218.42|17218.42|17219.07|17219.07|17219.07|17219.07|17218.42|17218.42|0
1643791390000|2022-02-02 08:43:10|17222.16|17222.16|17222.16|17222.16|17222.16|17222.16|17222.16|17222.16|0
1643791400000|2022-02-02 08:43:20|17225.26|17225.26|17225.26|17225.26|17225.26|17225.26|17225.26|17225.26|0
1643791470000|2022-02-02 08:44:30|17229.75|17229.75|17229.75|17229.75|17230.39|17230.39|17229.75|17229.75|0
1643791480000|2022-02-02 08:44:40|17226.65|17226.65|17226.65|17226.65|17226.65|17226.65|17226.65|17226.65|0
1643791520000|2022-02-02 08:45:20|17229.66|17229.66|17229.66|17229.66|17229.66|17229.66|17229.66|17229.66|0
1643791540000|2022-02-02 08:45:40|17229.12|17229.12|17229.12|17229.12|17229.12|17229.12|17229.12|17229.12|0
1643791550000|2022-02-02 08:45:50|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|0
1643791590000|2022-02-02 08:46:30|17231.46|17231.46|17228.36|17228.36|17231.46|17231.46|17228.36|17228.36|0
1643791600000|2022-02-02 08:46:40|17237.12|17237.12|17239.18|17239.18|17239.18|17239.18|17237.12|17237.12|0
1643791630000|2022-02-02 08:47:10|17240.31|17240.31|17240.31|17240.31|17240.31|17240.31|17240.31|17240.31|0
1643791700000|2022-02-02 08:48:20|17243.51|17243.51|17243.51|17243.51|17243.51|17243.51|17243.51|17243.51|0
1643791710000|2022-02-02 08:48:30|17246.52|17246.52|17260.01|17260.01|17260.01|17260.01|17246.52|17246.52|0
1643791720000|2022-02-02 08:48:40|17256.91|17256.91|17258.19|17258.19|17258.19|17258.19|17256.91|17256.91|0
1643791730000|2022-02-02 08:48:50|17260.12|17260.12|17260.12|17260.12|17260.12|17260.12|17260.12|17260.12|0
1643791800000|2022-02-02 08:50:00|17259.74|17259.74|17261.63|17261.63|17261.63|17261.63|17259.74|17259.74|0
1643791870000|2022-02-02 08:51:10|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|0
1643791930000|2022-02-02 08:52:10|17261.63|17261.63|17261.63|17261.63|17261.63|17261.63|17261.63|17261.63|0
1643791940000|2022-02-02 08:52:20|17264.72|17264.72|17264.72|17264.72|17264.72|17264.72|17264.72|17264.72|0
1643791970000|2022-02-02 08:52:50|17267.82|17267.82|17267.82|17267.82|17267.82|17267.82|17267.82|17267.82|0
1643792000000|2022-02-02 08:53:20|17270.91|17270.91|17270.91|17270.91|17270.91|17270.91|17270.91|17270.91|0
1643792020000|2022-02-02 08:53:40|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|0
1643792040000|2022-02-02 08:54:00|17268.99|17268.99|17268.99|17268.99|17268.99|17268.99|17268.99|17268.99|0
1643792090000|2022-02-02 08:54:50|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|0
1643792100000|2022-02-02 08:55:00|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|0
1643792110000|2022-02-02 08:55:10|17269.3|17269.3|17269.85|17269.85|17269.85|17269.85|17269.3|17269.3|0
1643792120000|2022-02-02 08:55:20|17266.76|17266.76|17266.76|17266.76|17266.76|17266.76|17266.76|17266.76|0
1643792130000|2022-02-02 08:55:30|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|0
1643792190000|2022-02-02 08:56:30|17258.64|17258.64|17257.13|17257.13|17258.64|17258.64|17257.13|17257.13|0
1643792260000|2022-02-02 08:57:40|17260.23|17260.23|17260.23|17260.23|17260.23|17260.23|17260.23|17260.23|0
1643792290000|2022-02-02 08:58:10|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|0
1643792390000|2022-02-02 08:59:50|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|0
1643792400000|2022-02-02 09:00:00|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|0
1643792410000|2022-02-02 09:00:10|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|0
1643792430000|2022-02-02 09:00:30|17252.84|17252.84|17252.84|17252.84|17252.84|17252.84|17252.84|17252.84|0
1643792460000|2022-02-02 09:01:00|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|0
1643792520000|2022-02-02 09:02:00|17251.06|17251.06|17251.06|17251.06|17251.06|17251.06|17251.06|17251.06|0
1643792530000|2022-02-02 09:02:10|17257.25|17257.25|17257.25|17257.25|17257.25|17257.25|17257.25|17257.25|0
1643792580000|2022-02-02 09:03:00|17259.51|17259.51|17259.51|17259.51|17259.51|17259.51|17259.51|17259.51|0
1643792720000|2022-02-02 09:05:20|17262.6|17262.6|17262.6|17262.6|17262.6|17262.6|17262.6|17262.6|0
1643792730000|2022-02-02 09:05:30|17262.12|17262.12|17261.14|17261.14|17262.12|17262.12|17261.14|17261.14|0
1643792740000|2022-02-02 09:05:40|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|0
1643792760000|2022-02-02 09:06:00|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|0
1643792770000|2022-02-02 09:06:10|17273.3|17273.3|17273.3|17273.3|17273.3|17273.3|17273.3|17273.3|0
1643792790000|2022-02-02 09:06:30|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|0
1643792820000|2022-02-02 09:07:00|17274.92|17274.92|17274.92|17274.92|17274.92|17274.92|17274.92|17274.92|0
1643792860000|2022-02-02 09:07:40|17271.82|17271.82|17264.88|17264.88|17271.82|17271.82|17264.88|17264.88|0
1643792960000|2022-02-02 09:09:20|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|0
1643793000000|2022-02-02 09:10:00|17265.63|17265.63|17262.53|17262.53|17265.63|17265.63|17262.53|17262.53|0
1643793030000|2022-02-02 09:10:30|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|0
1643793120000|2022-02-02 09:12:00|17263.68|17263.68|17263.68|17263.68|17263.68|17263.68|17263.68|17263.68|0
1643793190000|2022-02-02 09:13:10|17265.6|17265.6|17268.17|17268.17|17269.45|17269.45|17265.6|17265.6|0
1643793210000|2022-02-02 09:13:30|17268.66|17268.66|17268.66|17268.66|17268.66|17268.66|17268.66|17268.66|0
1643793230000|2022-02-02 09:13:50|17271.23|17271.23|17271.87|17271.87|17271.87|17271.87|17271.23|17271.23|0
1643793240000|2022-02-02 09:14:00|17272.84|17272.84|17272.84|17272.84|17272.84|17272.84|17272.84|17272.84|0
1643793250000|2022-02-02 09:14:10|17275.94|17275.94|17275.94|17275.94|17275.94|17275.94|17275.94|17275.94|0
1643793290000|2022-02-02 09:14:50|17269.75|17269.75|17271.03|17271.03|17271.03|17271.03|17269.75|17269.75|0
1643793400000|2022-02-02 09:16:40|17272.96|17272.96|17272.96|17272.96|17272.96|17272.96|17272.96|17272.96|0
1643793410000|2022-02-02 09:16:50|17274.88|17274.88|17274.88|17274.88|17274.88|17274.88|17274.88|17274.88|0
1643793420000|2022-02-02 09:17:00|17275.52|17275.52|17276.16|17276.16|17276.16|17276.16|17275.52|17275.52|0
1643793430000|2022-02-02 09:17:10|17282.36|17282.36|17282.36|17282.36|17282.36|17282.36|17282.36|17282.36|0
1643793450000|2022-02-02 09:17:30|17281.26|17281.26|17281.26|17281.26|17281.26|17281.26|17281.26|17281.26|0
1643793500000|2022-02-02 09:18:20|17283.14|17283.14|17280.51|17280.51|17283.14|17283.14|17280.51|17280.51|0
1643793520000|2022-02-02 09:18:40|17281.48|17281.48|17281.48|17281.48|17281.48|17281.48|17281.48|17281.48|0
1643793550000|2022-02-02 09:19:10|17284.58|17284.58|17284.58|17284.58|17284.58|17284.58|17284.58|17284.58|0
1643793570000|2022-02-02 09:19:30|17286.04|17286.04|17288.53|17288.53|17291.62|17291.62|17286.04|17286.04|0
1643793590000|2022-02-02 09:19:50|17287.98|17287.98|17287.98|17287.98|17287.98|17287.98|17287.98|17287.98|0
1643793610000|2022-02-02 09:20:10|17291.19|17291.19|17290.55|17290.55|17291.19|17291.19|17290.55|17290.55|0
1643793660000|2022-02-02 09:21:00|17289.57|17289.57|17289.57|17289.57|17289.57|17289.57|17289.57|17289.57|0
1643793720000|2022-02-02 09:22:00|17290.85|17290.85|17290.21|17290.21|17290.85|17290.85|17290.21|17290.21|0
1643793740000|2022-02-02 09:22:20|17302.6|17302.6|17299.5|17299.5|17302.6|17302.6|17299.5|17299.5|0
1643793760000|2022-02-02 09:22:40|17305.69|17305.69|17305.69|17305.69|17305.69|17305.69|17305.69|17305.69|0
1643793790000|2022-02-02 09:23:10|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|0
1643793800000|2022-02-02 09:23:20|17302.31|17302.31|17296.11|17296.11|17302.31|17302.31|17296.11|17296.11|0
1643793810000|2022-02-02 09:23:30|17289.55|17289.55|17289.55|17289.55|17289.55|17289.55|17289.55|17289.55|0
1643793820000|2022-02-02 09:23:40|17286.98|17286.98|17286.43|17286.43|17286.98|17286.98|17286.43|17286.43|0
1643793900000|2022-02-02 09:25:00|17289.53|17289.53|17289.53|17289.53|17289.53|17289.53|17289.53|17289.53|0
1643793910000|2022-02-02 09:25:10|17291.45|17291.45|17291.45|17291.45|17291.45|17291.45|17291.45|17291.45|0
1643794020000|2022-02-02 09:27:00|17285.26|17285.26|17285.26|17285.26|17285.26|17285.26|17285.26|17285.26|0
1643794170000|2022-02-02 09:29:30|17284.77|17284.77|17284.77|17284.77|17284.77|17284.77|17284.77|17284.77|0
1643794210000|2022-02-02 09:30:10|17268.69|17268.69|17265.59|17265.59|17268.69|17268.69|17265.59|17265.59|0
1643794230000|2022-02-02 09:30:30|17268.69|17268.69|17268.69|17268.69|17268.69|17268.69|17268.69|17268.69|0
1643794300000|2022-02-02 09:31:40|17265.59|17265.59|17265.59|17265.59|17265.59|17265.59|17265.59|17265.59|0
1643794380000|2022-02-02 09:33:00|17264.31|17264.31|17266.23|17266.23|17266.23|17266.23|17264.31|17264.31|0
1643794390000|2022-02-02 09:33:10|17266.87|17266.87|17266.87|17266.87|17266.87|17266.87|17266.87|17266.87|0
1643794430000|2022-02-02 09:33:50|17268|17268|17268|17268|17268|17268|17268|17268|0
1643794460000|2022-02-02 09:34:20|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|0
1643794490000|2022-02-02 09:34:50|17269.88|17269.88|17269.88|17269.88|17269.88|17269.88|17269.88|17269.88|0
1643794570000|2022-02-02 09:36:10|17272.98|17272.98|17275.61|17275.61|17275.61|17275.61|17272.98|17272.98|0
1643794680000|2022-02-02 09:38:00|17274.86|17274.86|17274.86|17274.86|17274.86|17274.86|17274.86|17274.86|0
1643794690000|2022-02-02 09:38:10|17274.11|17274.11|17275.61|17275.61|17275.61|17275.61|17274.11|17274.11|0
1643794730000|2022-02-02 09:38:50|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|0
1643794760000|2022-02-02 09:39:20|17271.23|17271.23|17270.59|17270.59|17271.23|17271.23|17270.59|17270.59|0
1643794780000|2022-02-02 09:39:40|17271.14|17271.14|17271.14|17271.14|17271.14|17271.14|17271.14|17271.14|0
1643794800000|2022-02-02 09:40:00|17270.01|17270.01|17269.26|17269.26|17270.01|17270.01|17269.26|17269.26|0
1643794830000|2022-02-02 09:40:30|17268.13|17268.13|17267.75|17267.75|17268.13|17268.13|17267.75|17267.75|0
1643794860000|2022-02-02 09:41:00|17264.54|17264.54|17258.88|17258.88|17264.54|17264.54|17258.88|17258.88|0
1643794920000|2022-02-02 09:42:00|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|0
1643795010000|2022-02-02 09:43:30|17262.09|17262.09|17262.09|17262.09|17262.09|17262.09|17262.09|17262.09|0
1643795050000|2022-02-02 09:44:10|17255.9|17255.9|17252.8|17252.8|17255.9|17255.9|17252.8|17252.8|0
1643795130000|2022-02-02 09:45:30|17255.9|17255.9|17255.9|17255.9|17255.9|17255.9|17255.9|17255.9|0
1643795220000|2022-02-02 09:47:00|17256.54|17256.54|17256.54|17256.54|17256.54|17256.54|17256.54|17256.54|0
1643795240000|2022-02-02 09:47:20|17262.73|17262.73|17262.73|17262.73|17262.73|17262.73|17262.73|17262.73|0
1643795260000|2022-02-02 09:47:40|17260.81|17260.81|17260.81|17260.81|17260.81|17260.81|17260.81|17260.81|0
1643795290000|2022-02-02 09:48:10|17259.52|17259.52|17259.52|17259.52|17259.52|17259.52|17259.52|17259.52|0
1643795400000|2022-02-02 09:50:00|17257.64|17257.64|17257.64|17257.64|17257.64|17257.64|17257.64|17257.64|0
1643795420000|2022-02-02 09:50:20|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|0
1643795520000|2022-02-02 09:52:00|17261.49|17261.49|17261.49|17261.49|17261.49|17261.49|17261.49|17261.49|0
1643795570000|2022-02-02 09:52:50|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|0
1643795580000|2022-02-02 09:53:00|17262.29|17262.29|17259.19|17259.19|17262.29|17262.29|17259.19|17259.19|0
1643795600000|2022-02-02 09:53:20|17254.7|17254.7|17254.7|17254.7|17254.7|17254.7|17254.7|17254.7|0
1643795620000|2022-02-02 09:53:40|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|0
1643795690000|2022-02-02 09:54:50|17257.15|17257.15|17257.15|17257.15|17257.15|17257.15|17257.15|17257.15|0
1643795700000|2022-02-02 09:55:00|17254.06|17254.06|17254.7|17254.7|17254.7|17254.7|17254.06|17254.06|0
1643795720000|2022-02-02 09:55:20|17255.34|17255.34|17255.34|17255.34|17255.34|17255.34|17255.34|17255.34|0
1643795740000|2022-02-02 09:55:40|17257.91|17257.91|17257.27|17257.27|17257.91|17257.91|17257.27|17257.27|0
1643795750000|2022-02-02 09:55:50|17258.55|17258.55|17253.57|17253.57|17259.19|17259.19|17253.57|17253.57|0
1643795760000|2022-02-02 09:56:00|17251.64|17251.64|17249.08|17249.08|17251.64|17251.64|17247.15|17247.15|0
1643795770000|2022-02-02 09:56:10|17247.79|17247.79|17247.15|17247.15|17247.79|17247.79|17246.51|17246.51|0
1643795780000|2022-02-02 09:56:20|17247.79|17247.79|17245.23|17245.23|17247.79|17247.79|17245.23|17245.23|0
1643795790000|2022-02-02 09:56:30|17243.94|17243.94|17243.94|17243.94|17243.94|17243.94|17243.94|17243.94|0
1643795800000|2022-02-02 09:56:40|17244.59|17244.59|17244.59|17244.59|17244.59|17244.59|17244.59|17244.59|0
1643795850000|2022-02-02 09:57:30|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|0
1643795860000|2022-02-02 09:57:40|17253.88|17253.88|17253.88|17253.88|17253.88|17253.88|17253.88|17253.88|0
1643795930000|2022-02-02 09:58:50|17255.8|17255.8|17256.44|17256.44|17257.73|17257.73|17255.8|17255.8|0
1643795960000|2022-02-02 09:59:20|17255.8|17255.8|17255.8|17255.8|17255.8|17255.8|17255.8|17255.8|0
1643795990000|2022-02-02 09:59:50|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|0
1643796000000|2022-02-02 10:00:00|17245.34|17245.34|17245.34|17245.34|17245.34|17245.34|17245.34|17245.34|0
1643796010000|2022-02-02 10:00:10|17242.24|17242.24|17242.24|17242.24|17242.24|17242.24|17242.24|17242.24|0
1643796050000|2022-02-02 10:00:50|17241.15|17241.15|17235.38|17235.38|17241.15|17241.15|17235.38|17235.38|0
1643796060000|2022-02-02 10:01:00|17232.28|17232.28|17227.79|17227.79|17232.28|17232.28|17227.79|17227.79|0
1643796070000|2022-02-02 10:01:10|17226.5|17226.5|17226.5|17226.5|17226.5|17226.5|17226.5|17226.5|0
1643796090000|2022-02-02 10:01:30|17225.53|17225.53|17223.65|17223.65|17225.53|17225.53|17223.65|17223.65|0
1643796120000|2022-02-02 10:02:00|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|0
1643796130000|2022-02-02 10:02:10|17229.95|17229.95|17229.95|17229.95|17229.95|17229.95|17229.95|17229.95|0
1643796170000|2022-02-02 10:02:50|17233.05|17233.05|17233.05|17233.05|17233.05|17233.05|17233.05|17233.05|0
1643796190000|2022-02-02 10:03:10|17236.26|17236.26|17234.33|17234.33|17236.26|17236.26|17234.33|17234.33|0
1643796200000|2022-02-02 10:03:20|17233.05|17233.05|17233.05|17233.05|17233.05|17233.05|17233.05|17233.05|0
1643796210000|2022-02-02 10:03:30|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|0
1643796250000|2022-02-02 10:04:10|17223.65|17223.65|17223.65|17223.65|17223.65|17223.65|17223.65|17223.65|0
1643796260000|2022-02-02 10:04:20|17224.93|17224.93|17224.93|17224.93|17224.93|17224.93|17224.93|17224.93|0
1643796280000|2022-02-02 10:04:40|17223.01|17223.01|17223.01|17223.01|17223.01|17223.01|17223.01|17223.01|0
1643796300000|2022-02-02 10:05:00|17223.55|17223.55|17223.55|17223.55|17223.55|17223.55|17223.55|17223.55|0
1643796350000|2022-02-02 10:05:50|17221.63|17221.63|17221.63|17221.63|17221.63|17221.63|17221.63|17221.63|0
1643796360000|2022-02-02 10:06:00|17220.35|17220.35|17220.35|17220.35|17220.35|17220.35|17220.35|17220.35|0
1643796390000|2022-02-02 10:06:30|17229.64|17229.64|17234.77|17234.77|17234.77|17234.77|17229.64|17229.64|0
1643796400000|2022-02-02 10:06:40|17237.87|17237.87|17232.84|17232.84|17237.87|17237.87|17231.56|17231.56|0
1643796420000|2022-02-02 10:07:00|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|0
1643796430000|2022-02-02 10:07:10|17231.56|17231.56|17230.81|17230.81|17231.56|17231.56|17230.81|17230.81|0
1643796440000|2022-02-02 10:07:20|17229.3|17229.3|17225.92|17225.92|17229.3|17229.3|17225.92|17225.92|0
1643796450000|2022-02-02 10:07:30|17227.2|17227.2|17227.2|17227.2|17227.2|17227.2|17227.2|17227.2|0
1643796470000|2022-02-02 10:07:50|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|0
1643796480000|2022-02-02 10:08:00|17227.95|17227.95|17227.95|17227.95|17227.95|17227.95|17227.95|17227.95|0
1643796520000|2022-02-02 10:08:40|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|0
1643796530000|2022-02-02 10:08:50|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|0
1643796550000|2022-02-02 10:09:10|17217.69|17217.69|17217.69|17217.69|17217.69|17217.69|17217.69|17217.69|0
1643796580000|2022-02-02 10:09:40|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|0
1643796590000|2022-02-02 10:09:50|17209.54|17209.54|17209.54|17209.54|17209.54|17209.54|17209.54|17209.54|0
1643796620000|2022-02-02 10:10:20|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|0
1643796690000|2022-02-02 10:11:30|17210.99|17210.99|17211.97|17211.97|17211.97|17211.97|17210.99|17210.99|0
1643796730000|2022-02-02 10:12:10|17209.4|17209.4|17209.4|17209.4|17209.4|17209.4|17209.4|17209.4|0
1643796760000|2022-02-02 10:12:40|17206.31|17206.31|17206.31|17206.31|17206.31|17206.31|17206.31|17206.31|0
1643796790000|2022-02-02 10:13:10|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|0
1643796810000|2022-02-02 10:13:30|17208.76|17208.76|17208.76|17208.76|17208.76|17208.76|17208.76|17208.76|0
1643796820000|2022-02-02 10:13:40|17202.57|17202.57|17202.57|17202.57|17202.57|17202.57|17202.57|17202.57|0
1643796840000|2022-02-02 10:14:00|17201.28|17201.28|17201.28|17201.28|17201.28|17201.28|17201.28|17201.28|0
1643796880000|2022-02-02 10:14:40|17204.38|17204.38|17204.38|17204.38|17204.38|17204.38|17204.38|17204.38|0
1643796970000|2022-02-02 10:16:10|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1643797010000|2022-02-02 10:16:50|17210.02|17210.02|17206.93|17206.93|17210.02|17210.02|17206.93|17206.93|0
1643797030000|2022-02-02 10:17:10|17210.02|17210.02|17210.02|17210.02|17210.02|17210.02|17210.02|17210.02|0
1643797110000|2022-02-02 10:18:30|17207.77|17207.77|17207.39|17207.39|17207.77|17207.77|17207.39|17207.39|0
1643797120000|2022-02-02 10:18:40|17206.75|17206.75|17206.11|17206.11|17207.39|17207.39|17206.11|17206.11|0
1643797130000|2022-02-02 10:18:50|17203.01|17203.01|17203.01|17203.01|17203.01|17203.01|17203.01|17203.01|0
1643797150000|2022-02-02 10:19:10|17201.37|17201.37|17201.37|17201.37|17201.37|17201.37|17201.37|17201.37|0
1643797280000|2022-02-02 10:21:20|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|0
1643797290000|2022-02-02 10:21:30|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|0
1643797470000|2022-02-02 10:24:30|17198.09|17198.09|17198.09|17198.09|17198.09|17198.09|17198.09|17198.09|0
1643797580000|2022-02-02 10:26:20|17199.22|17199.22|17199.22|17199.22|17199.22|17199.22|17199.22|17199.22|0
1643797620000|2022-02-02 10:27:00|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|0
1643797710000|2022-02-02 10:28:30|17197.71|17197.71|17197.71|17197.71|17197.71|17197.71|17197.71|17197.71|0
1643797730000|2022-02-02 10:28:50|17211.38|17211.38|17212.02|17212.02|17212.02|17212.02|17211.38|17211.38|0
1643797740000|2022-02-02 10:29:00|17205.83|17205.83|17205.83|17205.83|17205.83|17205.83|17205.83|17205.83|0
1643797790000|2022-02-02 10:29:50|17199.64|17199.64|17196.54|17196.54|17199.64|17199.64|17196.54|17196.54|0
1643797830000|2022-02-02 10:30:30|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|0
1643797960000|2022-02-02 10:32:40|17200.81|17200.81|17200.17|17200.17|17202.09|17202.09|17200.17|17200.17|0
1643798030000|2022-02-02 10:33:50|17200.65|17200.65|17200.65|17200.65|17200.65|17200.65|17200.65|17200.65|0
1643798040000|2022-02-02 10:34:00|17198.73|17198.73|17198.73|17198.73|17198.73|17198.73|17198.73|17198.73|0
1643798110000|2022-02-02 10:35:10|17194.97|17194.97|17196.25|17196.25|17196.25|17196.25|17194.97|17194.97|0
1643798120000|2022-02-02 10:35:20|17197|17197|17197.64|17197.64|17197.64|17197.64|17197|17197|0
1643798220000|2022-02-02 10:37:00|17195.08|17195.08|17195.08|17195.08|17195.08|17195.08|17195.08|17195.08|0
1643798320000|2022-02-02 10:38:40|17191.98|17191.98|17191.98|17191.98|17191.98|17191.98|17191.98|17191.98|0
1643798410000|2022-02-02 10:40:10|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|17185.79|17185.79|0
1643798490000|2022-02-02 10:41:30|17189.53|17189.53|17189.53|17189.53|17189.53|17189.53|17188.24|17188.24|0
1643798510000|2022-02-02 10:41:50|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|0
1643798630000|2022-02-02 10:43:50|17186.96|17186.96|17186.96|17186.96|17186.96|17186.96|17186.96|17186.96|0
1643798660000|2022-02-02 10:44:20|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|17188.88|0
1643798680000|2022-02-02 10:44:40|17190.81|17190.81|17190.81|17190.81|17190.81|17190.81|17190.81|17190.81|0
1643798700000|2022-02-02 10:45:00|17187.71|17187.71|17187.71|17187.71|17187.71|17187.71|17187.71|17187.71|0
1643798830000|2022-02-02 10:47:10|17186.62|17186.62|17186.62|17186.62|17186.62|17186.62|17186.62|17186.62|0
1643798850000|2022-02-02 10:47:30|17186.07|17186.07|17187.16|17187.16|17187.16|17187.16|17185.52|17185.52|0
1643798860000|2022-02-02 10:47:40|17188.26|17188.26|17188.26|17188.26|17188.26|17188.26|17188.26|17188.26|0
1643798960000|2022-02-02 10:49:20|17187.62|17187.62|17187.62|17187.62|17187.62|17187.62|17187.62|17187.62|0
1643799010000|2022-02-02 10:50:10|17188.75|17188.75|17188.75|17188.75|17188.75|17188.75|17188.75|17188.75|0
1643799030000|2022-02-02 10:50:30|17189.88|17189.88|17189.88|17189.88|17189.88|17189.88|17189.88|17189.88|0
1643799090000|2022-02-02 10:51:30|17189.33|17189.33|17189.33|17189.33|17189.33|17189.33|17189.33|17189.33|0
1643799120000|2022-02-02 10:52:00|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|0
1643799130000|2022-02-02 10:52:10|17190.79|17190.79|17190.79|17190.79|17190.79|17190.79|17190.79|17190.79|0
1643799150000|2022-02-02 10:52:30|17193.89|17193.89|17195.35|17195.35|17195.35|17195.35|17193.89|17193.89|0
1643799170000|2022-02-02 10:52:50|17196.48|17196.48|17196.48|17196.48|17196.48|17196.48|17196.48|17196.48|0
1643799210000|2022-02-02 10:53:30|17203.22|17203.22|17203.22|17203.22|17203.22|17203.22|17203.22|17203.22|0
1643799230000|2022-02-02 10:53:50|17206.32|17206.32|17206.32|17206.32|17206.32|17206.32|17206.32|17206.32|0
1643799240000|2022-02-02 10:54:00|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|0
1643799250000|2022-02-02 10:54:10|17211.34|17211.34|17216.51|17216.51|17216.51|17216.51|17211.34|17211.34|0
1643799260000|2022-02-02 10:54:20|17213.41|17213.41|17221.01|17221.01|17221.65|17221.65|17212.65|17212.65|0
1643799270000|2022-02-02 10:54:30|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|0
1643799340000|2022-02-02 10:55:40|17224.13|17224.13|17224.13|17224.13|17224.13|17224.13|17224.13|17224.13|0
1643799380000|2022-02-02 10:56:20|17222.48|17222.48|17222.48|17222.48|17222.48|17222.48|17222.48|17222.48|0
1643799410000|2022-02-02 10:56:50|17221.38|17221.38|17218.29|17218.29|17221.38|17221.38|17218.29|17218.29|0
1643799420000|2022-02-02 10:57:00|17216.64|17216.64|17217.74|17217.74|17217.74|17217.74|17216.64|17216.64|0
1643799440000|2022-02-02 10:57:20|17216.64|17216.64|17216.64|17216.64|17216.64|17216.64|17216.64|17216.64|0
1643799450000|2022-02-02 10:57:30|17214.76|17214.76|17214.21|17214.21|17214.76|17214.76|17214.21|17214.21|0
1643799480000|2022-02-02 10:58:00|17215.86|17215.86|17212.21|17212.21|17215.86|17215.86|17212.21|17212.21|0
1643799540000|2022-02-02 10:59:00|17207.08|17207.08|17207.72|17207.72|17207.72|17207.72|17207.08|17207.08|0
1643799570000|2022-02-02 10:59:30|17213.91|17213.91|17213.91|17213.91|17213.91|17213.91|17213.91|17213.91|0
1643799590000|2022-02-02 10:59:50|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|0
1643799680000|2022-02-02 11:01:20|17217.44|17217.44|17218.72|17218.72|17218.72|17218.72|17217.44|17217.44|0
1643799730000|2022-02-02 11:02:10|17219.37|17219.37|17219.37|17219.37|17219.37|17219.37|17219.37|17219.37|0
1643799820000|2022-02-02 11:03:40|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|0
1643799910000|2022-02-02 11:05:10|17218.77|17218.77|17218.77|17218.77|17218.77|17218.77|17218.77|17218.77|0
1643799930000|2022-02-02 11:05:30|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|0
1643799960000|2022-02-02 11:06:00|17236.78|17236.78|17239.23|17239.23|17239.23|17239.23|17236.14|17236.14|0
1643800110000|2022-02-02 11:08:30|17240.52|17240.52|17240.52|17240.52|17240.52|17240.52|17240.52|17240.52|0
1643800250000|2022-02-02 11:10:50|17237.88|17237.88|17236.78|17236.78|17237.88|17237.88|17236.78|17236.78|0
1643800380000|2022-02-02 11:13:00|17230.59|17230.59|17230.59|17230.59|17230.59|17230.59|17230.59|17230.59|0
1643800390000|2022-02-02 11:13:10|17227.49|17227.49|17227.49|17227.49|17227.49|17227.49|17227.49|17227.49|0
1643800500000|2022-02-02 11:15:00|17224.4|17224.4|17224.4|17224.4|17224.4|17224.4|17224.4|17224.4|0
1643800510000|2022-02-02 11:15:10|17221.3|17221.3|17221.3|17221.3|17221.3|17221.3|17221.3|17221.3|0
1643800520000|2022-02-02 11:15:20|17220.66|17220.66|17215.68|17215.68|17220.66|17220.66|17215.68|17215.68|0
1643800530000|2022-02-02 11:15:30|17212.58|17212.58|17206.39|17206.39|17215.68|17215.68|17206.39|17206.39|0
1643800550000|2022-02-02 11:15:50|17205.84|17205.84|17205.84|17205.84|17205.84|17205.84|17205.84|17205.84|0
1643800560000|2022-02-02 11:16:00|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|0
1643800710000|2022-02-02 11:18:30|17199.1|17199.1|17184.52|17184.52|17199.1|17199.1|17183.98|17183.98|0
1643800740000|2022-02-02 11:19:00|17186.41|17186.41|17187.16|17187.16|17187.16|17187.16|17186.41|17186.41|0
1643800750000|2022-02-02 11:19:10|17187.53|17187.53|17187.53|17187.53|17187.53|17187.53|17187.53|17187.53|0
1643800760000|2022-02-02 11:19:20|17188.29|17188.29|17188.29|17188.29|17188.29|17188.29|17188.29|17188.29|0
1643800770000|2022-02-02 11:19:30|17188.93|17188.93|17188.93|17188.93|17188.93|17188.93|17188.93|17188.93|0
1643800800000|2022-02-02 11:20:00|17192.03|17192.03|17192.03|17192.03|17192.03|17192.03|17185.83|17185.83|0
1643800810000|2022-02-02 11:20:10|17188.93|17188.93|17185.83|17185.83|17192.03|17192.03|17185.83|17185.83|0
1643800840000|2022-02-02 11:20:40|17192.03|17192.03|17192.03|17192.03|17192.03|17192.03|17192.03|17192.03|0
1643800850000|2022-02-02 11:20:50|17188.93|17188.93|17188.29|17188.29|17188.93|17188.93|17188.29|17188.29|0
1643800860000|2022-02-02 11:21:00|17191.38|17191.38|17190.74|17190.74|17191.38|17191.38|17190.74|17190.74|0
1643800870000|2022-02-02 11:21:10|17189.77|17189.77|17193.17|17193.17|17193.17|17193.17|17188.3|17188.3|0
1643800890000|2022-02-02 11:21:30|17190.07|17190.07|17186.98|17186.98|17190.07|17190.07|17186.98|17186.98|0
1643800900000|2022-02-02 11:21:40|17183.88|17183.88|17183.88|17183.88|17183.88|17183.88|17183.88|17183.88|0
1643800910000|2022-02-02 11:21:50|17190.07|17190.07|17193.17|17193.17|17193.17|17193.17|17190.07|17190.07|0
1643800930000|2022-02-02 11:22:10|17194.45|17194.45|17194.45|17194.45|17194.45|17194.45|17194.45|17194.45|0
1643800960000|2022-02-02 11:22:40|17193.17|17193.17|17193.17|17193.17|17193.17|17193.17|17193.17|17193.17|0
1643800990000|2022-02-02 11:23:10|17192.19|17192.19|17192.19|17192.19|17192.19|17192.19|17192.19|17192.19|0
1643801020000|2022-02-02 11:23:40|17194.12|17194.12|17194.12|17194.12|17194.12|17194.12|17194.12|17194.12|0
1643801030000|2022-02-02 11:23:50|17197.22|17197.22|17200.31|17200.31|17200.31|17200.31|17197.22|17197.22|0
1643801050000|2022-02-02 11:24:10|17203.41|17203.41|17197.22|17197.22|17203.41|17203.41|17197.22|17197.22|0
1643801070000|2022-02-02 11:24:30|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|0
1643801100000|2022-02-02 11:25:00|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|0
1643801110000|2022-02-02 11:25:10|17201.96|17201.96|17201.96|17201.96|17201.96|17201.96|17201.96|17201.96|0
1643801120000|2022-02-02 11:25:20|17205.06|17205.06|17208.15|17208.15|17208.15|17208.15|17205.06|17205.06|0
1643801130000|2022-02-02 11:25:30|17208.53|17208.53|17205.43|17205.43|17208.53|17208.53|17205.43|17205.43|0
1643801180000|2022-02-02 11:26:20|17208.53|17208.53|17211.62|17211.62|17211.62|17211.62|17208.53|17208.53|0
1643801190000|2022-02-02 11:26:30|17208.53|17208.53|17208.53|17208.53|17208.53|17208.53|17208.53|17208.53|0
1643801210000|2022-02-02 11:26:50|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|0
1643801260000|2022-02-02 11:27:40|17216.14|17216.14|17216.14|17216.14|17216.14|17216.14|17216.14|17216.14|0
1643801320000|2022-02-02 11:28:40|17213.04|17213.04|17212.56|17212.56|17213.04|17213.04|17212.56|17212.56|0
1643801390000|2022-02-02 11:29:50|17209.46|17209.46|17203.27|17203.27|17209.46|17209.46|17203.27|17203.27|0
1643801420000|2022-02-02 11:30:20|17209.46|17209.46|17209.46|17209.46|17209.46|17209.46|17209.46|17209.46|0
1643801430000|2022-02-02 11:30:30|17215.65|17215.65|17212.56|17212.56|17215.65|17215.65|17212.56|17212.56|0
1643801440000|2022-02-02 11:30:40|17215.65|17215.65|17215.65|17215.65|17215.65|17215.65|17215.65|17215.65|0
1643801450000|2022-02-02 11:30:50|17212.56|17212.56|17209.46|17209.46|17212.56|17212.56|17209.46|17209.46|0
1643801460000|2022-02-02 11:31:00|17206.36|17206.36|17206.36|17206.36|17206.36|17206.36|17206.36|17206.36|0
1643801470000|2022-02-02 11:31:10|17212.56|17212.56|17212.56|17212.56|17212.56|17212.56|17212.56|17212.56|0
1643801510000|2022-02-02 11:31:50|17210.67|17210.67|17211.96|17211.96|17211.96|17211.96|17210.67|17210.67|0
1643801530000|2022-02-02 11:32:10|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|0
1643801560000|2022-02-02 11:32:40|17214.52|17214.52|17231.25|17231.25|17231.25|17231.25|17214.52|17214.52|0
1643801650000|2022-02-02 11:34:10|17237.44|17237.44|17234.88|17234.88|17237.44|17237.44|17234.88|17234.88|0
1643801740000|2022-02-02 11:35:40|17234.33|17234.33|17234.33|17234.33|17234.33|17234.33|17234.33|17234.33|0
1643801810000|2022-02-02 11:36:50|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|17231.23|0
1643801850000|2022-02-02 11:37:30|17231.72|17231.72|17230.74|17230.74|17231.72|17231.72|17230.74|17230.74|0
1643801980000|2022-02-02 11:39:40|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|0
1643802040000|2022-02-02 11:40:40|17246.28|17246.28|17246.28|17246.28|17246.28|17246.28|17246.28|17246.28|0
1643802220000|2022-02-02 11:43:40|17249.38|17249.38|17248.89|17248.89|17249.87|17249.87|17248.89|17248.89|0
1643802230000|2022-02-02 11:43:50|17250.17|17250.17|17250.17|17250.17|17250.17|17250.17|17250.17|17250.17|0
1643802240000|2022-02-02 11:44:00|17251.46|17251.46|17251.46|17251.46|17251.46|17251.46|17251.46|17251.46|0
1643802250000|2022-02-02 11:44:10|17254.55|17254.55|17260.51|17260.51|17260.51|17260.51|17254.55|17254.55|0
1643802260000|2022-02-02 11:44:20|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|0
1643802290000|2022-02-02 11:44:50|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|0
1643802300000|2022-02-02 11:45:00|17266.21|17266.21|17266.7|17266.7|17266.7|17266.7|17266.21|17266.21|0
1643802310000|2022-02-02 11:45:10|17260.51|17260.51|17260.51|17260.51|17260.51|17260.51|17260.51|17260.51|0
1643802330000|2022-02-02 11:45:30|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|0
1643802410000|2022-02-02 11:46:50|17259.27|17259.27|17259.27|17259.27|17259.27|17259.27|17259.27|17259.27|0
1643802430000|2022-02-02 11:47:10|17256.17|17256.17|17256.17|17256.17|17256.17|17256.17|17256.17|17256.17|0
1643802470000|2022-02-02 11:47:50|17259.27|17259.27|17259.27|17259.27|17259.27|17259.27|17259.27|17259.27|0
1643802480000|2022-02-02 11:48:00|17260.24|17260.24|17260.24|17260.24|17260.24|17260.24|17260.24|17260.24|0
1643802610000|2022-02-02 11:50:10|17260.73|17260.73|17267.57|17267.57|17267.57|17267.57|17260.73|17260.73|0
1643802620000|2022-02-02 11:50:20|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|0
1643802700000|2022-02-02 11:51:40|17270.24|17270.24|17265.75|17265.75|17270.24|17270.24|17265.75|17265.75|0
1643802710000|2022-02-02 11:51:50|17266.39|17266.39|17266.39|17266.39|17266.39|17266.39|17266.39|17266.39|0
1643802890000|2022-02-02 11:54:50|17260.2|17260.2|17251.97|17251.97|17260.2|17260.2|17251.97|17251.97|0
1643802940000|2022-02-02 11:55:40|17250.69|17250.69|17250.69|17250.69|17250.69|17250.69|17250.69|17250.69|0
1643802960000|2022-02-02 11:56:00|17249.4|17249.4|17250.05|17250.05|17250.05|17250.05|17249.4|17249.4|0
1643803060000|2022-02-02 11:57:40|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|0
1643803130000|2022-02-02 11:58:50|17249.56|17249.56|17252.12|17252.12|17252.12|17252.12|17249.56|17249.56|0
1643803160000|2022-02-02 11:59:20|17252.61|17252.61|17268.7|17268.7|17268.7|17268.7|17252.61|17252.61|0
1643803260000|2022-02-02 12:01:00|17287.92|17287.92|17287.92|17287.92|17287.92|17287.92|17287.92|17287.92|0
1643803320000|2022-02-02 12:02:00|17286.82|17286.82|17286.82|17286.82|17286.82|17286.82|17286.82|17286.82|0
1643803430000|2022-02-02 12:03:50|17287.37|17287.37|17287.37|17287.37|17287.37|17287.37|17287.37|17287.37|0
1643803440000|2022-02-02 12:04:00|17287.92|17287.92|17298.19|17298.19|17298.19|17298.19|17287.92|17287.92|0
1643803450000|2022-02-02 12:04:10|17299.47|17299.47|17299.47|17299.47|17299.47|17299.47|17299.47|17299.47|0
1643803470000|2022-02-02 12:04:30|17299.96|17299.96|17299.96|17299.96|17299.96|17299.96|17299.96|17299.96|0
1643803530000|2022-02-02 12:05:30|17298.49|17298.49|17298.49|17298.49|17300.93|17300.93|17298.49|17298.49|0
1643803570000|2022-02-02 12:06:10|17298.98|17298.98|17297.52|17297.52|17298.98|17298.98|17297.52|17297.52|0
1643803580000|2022-02-02 12:06:20|17299.47|17299.47|17303.32|17303.32|17303.96|17303.96|17299.47|17299.47|0
1643803600000|2022-02-02 12:06:40|17302.83|17302.83|17302.83|17302.83|17302.83|17302.83|17302.83|17302.83|0
1643803610000|2022-02-02 12:06:50|17305.93|17305.93|17305.93|17305.93|17305.93|17305.93|17305.93|17305.93|0
1643803710000|2022-02-02 12:08:30|17306.48|17306.48|17306.48|17306.48|17306.48|17306.48|17306.48|17306.48|0
1643803730000|2022-02-02 12:08:50|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|0
1643803740000|2022-02-02 12:09:00|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|0
1643803790000|2022-02-02 12:09:50|17307.79|17307.79|17307.79|17307.79|17307.79|17307.79|17307.79|17307.79|0
1643803800000|2022-02-02 12:10:00|17308.91|17308.91|17309.29|17309.29|17309.29|17309.29|17308.91|17308.91|0
1643803840000|2022-02-02 12:10:40|17312.39|17312.39|17312.39|17312.39|17312.39|17312.39|17312.39|17312.39|0
1643803860000|2022-02-02 12:11:00|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|0
1643803920000|2022-02-02 12:12:00|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|0
1643803940000|2022-02-02 12:12:20|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|0
1643804010000|2022-02-02 12:13:30|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|17304.91|17304.91|0
1643804050000|2022-02-02 12:14:10|17304.42|17304.42|17302.92|17302.92|17304.42|17304.42|17302.92|17302.92|0
1643804230000|2022-02-02 12:17:10|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|0
1643804260000|2022-02-02 12:17:40|17309.11|17309.11|17309.11|17309.11|17309.11|17309.11|17309.11|17309.11|0
1643804400000|2022-02-02 12:20:00|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|0
1643804410000|2022-02-02 12:20:10|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|0
1643804450000|2022-02-02 12:20:50|17305.37|17305.37|17304.73|17304.73|17305.37|17305.37|17304.73|17304.73|0
1643804460000|2022-02-02 12:21:00|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|0
1643804480000|2022-02-02 12:21:20|17305.26|17305.26|17305.26|17305.26|17305.26|17305.26|17305.26|17305.26|0
1643804500000|2022-02-02 12:21:40|17304.77|17304.77|17304.77|17304.77|17304.77|17304.77|17304.77|17304.77|0
1643804590000|2022-02-02 12:23:10|17303.68|17303.68|17303.68|17303.68|17303.68|17303.68|17303.68|17303.68|0
1643804600000|2022-02-02 12:23:20|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|0
1643804620000|2022-02-02 12:23:40|17301.9|17301.9|17302.55|17302.55|17302.55|17302.55|17301.9|17301.9|0
1643804630000|2022-02-02 12:23:50|17301.9|17301.9|17301.9|17301.9|17301.9|17301.9|17301.9|17301.9|0
1643804680000|2022-02-02 12:24:40|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|0
1643804700000|2022-02-02 12:25:00|17303.74|17303.74|17303.19|17303.19|17303.74|17303.74|17303.19|17303.19|0
1643804740000|2022-02-02 12:25:40|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|0
1643804800000|2022-02-02 12:26:40|17301.66|17301.66|17301.66|17301.66|17301.66|17301.66|17301.66|17301.66|0
1643804820000|2022-02-02 12:27:00|17304.76|17304.76|17305.25|17305.25|17305.25|17305.25|17304.76|17304.76|0
1643804830000|2022-02-02 12:27:10|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|0
1643804840000|2022-02-02 12:27:20|17305.4|17305.4|17305.4|17305.4|17305.4|17305.4|17305.4|17305.4|0
1643804960000|2022-02-02 12:29:20|17302.31|17302.31|17301.82|17301.82|17302.31|17302.31|17301.82|17301.82|0
1643804970000|2022-02-02 12:29:30|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|0
1643805000000|2022-02-02 12:30:00|17299.21|17299.21|17299.21|17299.21|17299.21|17299.21|17299.21|17299.21|0
1643805010000|2022-02-02 12:30:10|17298.57|17298.57|17298.57|17298.57|17298.57|17298.57|17298.57|17298.57|0
1643805020000|2022-02-02 12:30:20|17297.59|17297.59|17296.55|17296.55|17297.59|17297.59|17296.55|17296.55|0
1643805040000|2022-02-02 12:30:40|17299.65|17299.65|17302.75|17302.75|17302.75|17302.75|17299.65|17299.65|0
1643805060000|2022-02-02 12:31:00|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|0
1643805100000|2022-02-02 12:31:40|17300.14|17300.14|17300.14|17300.14|17300.14|17300.14|17300.14|17300.14|0
1643805150000|2022-02-02 12:32:30|17300.63|17300.63|17303.72|17303.72|17303.72|17303.72|17300.63|17300.63|0
1643805200000|2022-02-02 12:33:20|17300.71|17300.71|17303.43|17303.43|17303.43|17303.43|17299.21|17299.21|0
1643805210000|2022-02-02 12:33:30|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|0
1643805260000|2022-02-02 12:34:20|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|0
1643805280000|2022-02-02 12:34:40|17296.35|17296.35|17296.35|17296.35|17296.35|17296.35|17296.35|17296.35|0
1643805290000|2022-02-02 12:34:50|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|0
1643805300000|2022-02-02 12:35:00|17295.68|17295.68|17295.68|17295.68|17295.68|17295.68|17295.68|17295.68|0
1643805330000|2022-02-02 12:35:30|17292.58|17292.58|17292.58|17292.58|17292.58|17292.58|17292.58|17292.58|0
1643805340000|2022-02-02 12:35:40|17293.87|17293.87|17293.87|17293.87|17293.87|17293.87|17293.87|17293.87|0
1643805350000|2022-02-02 12:35:50|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|0
1643805360000|2022-02-02 12:36:00|17290.81|17290.81|17290.81|17290.81|17290.81|17290.81|17290.81|17290.81|0
1643805370000|2022-02-02 12:36:10|17291.45|17291.45|17291.45|17291.45|17291.45|17291.45|17291.45|17291.45|0
1643805380000|2022-02-02 12:36:20|17290.91|17290.91|17289.26|17289.26|17290.91|17290.91|17288.16|17288.16|0
1643805390000|2022-02-02 12:36:30|17289.81|17289.81|17289.81|17289.81|17289.81|17289.81|17289.81|17289.81|0
1643805400000|2022-02-02 12:36:40|17296|17296|17298.26|17298.26|17298.26|17298.26|17296|17296|0
1643805410000|2022-02-02 12:36:50|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|0
1643805430000|2022-02-02 12:37:10|17298.64|17298.64|17298.64|17298.64|17298.64|17298.64|17298.64|17298.64|0
1643805460000|2022-02-02 12:37:40|17295.54|17295.54|17295.54|17295.54|17295.54|17295.54|17295.54|17295.54|0
1643805480000|2022-02-02 12:38:00|17295.05|17295.05|17294.56|17294.56|17295.05|17295.05|17294.56|17294.56|0
1643805600000|2022-02-02 12:40:00|17297.66|17297.66|17297.66|17297.66|17297.66|17297.66|17297.66|17297.66|0
1643805700000|2022-02-02 12:41:40|17291.47|17291.47|17291.47|17291.47|17291.47|17291.47|17291.47|17291.47|0
1643805740000|2022-02-02 12:42:20|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|0
1643805780000|2022-02-02 12:43:00|17292.9|17292.9|17292.9|17292.9|17292.9|17292.9|17292.9|17292.9|0
1643805790000|2022-02-02 12:43:10|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|0
1643805810000|2022-02-02 12:43:30|17292.42|17292.42|17292.9|17292.9|17292.9|17292.9|17292.42|17292.42|0
1643805820000|2022-02-02 12:43:40|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|0
1643805830000|2022-02-02 12:43:50|17293.21|17293.21|17294.5|17294.5|17294.5|17294.5|17293.21|17293.21|0
1643805850000|2022-02-02 12:44:10|17295.14|17295.14|17297.7|17297.7|17297.7|17297.7|17295.14|17295.14|0
1643805870000|2022-02-02 12:44:30|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|0
1643805900000|2022-02-02 12:45:00|17307.97|17307.97|17306.51|17306.51|17307.97|17307.97|17306.51|17306.51|0
1643805910000|2022-02-02 12:45:10|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|0
1643805920000|2022-02-02 12:45:20|17307.48|17307.48|17307.48|17307.48|17307.48|17307.48|17307.48|17307.48|0
1643805960000|2022-02-02 12:46:00|17308.12|17308.12|17308.12|17308.12|17308.12|17308.12|17308.12|17308.12|0
1643806010000|2022-02-02 12:46:50|17308.76|17308.76|17309.41|17309.41|17309.41|17309.41|17308.76|17308.76|0
1643806020000|2022-02-02 12:47:00|17310.69|17310.69|17311.44|17311.44|17311.44|17311.44|17310.69|17310.69|0
1643806050000|2022-02-02 12:47:30|17311.93|17311.93|17311.93|17311.93|17311.93|17311.93|17311.93|17311.93|0
1643806340000|2022-02-02 12:52:20|17312.42|17312.42|17313.88|17313.88|17313.88|17313.88|17312.42|17312.42|0
1643806430000|2022-02-02 12:53:50|17312.42|17312.42|17311.13|17311.13|17312.42|17312.42|17311.13|17311.13|0
1643806440000|2022-02-02 12:54:00|17314.34|17314.34|17313.7|17313.7|17314.34|17314.34|17313.7|17313.7|0
1643806450000|2022-02-02 12:54:10|17313.21|17313.21|17314.19|17314.19|17314.19|17314.19|17313.21|17313.21|0
1643806460000|2022-02-02 12:54:20|17315.65|17315.65|17315.65|17315.65|17315.65|17315.65|17315.65|17315.65|0
1643806480000|2022-02-02 12:54:40|17313.09|17313.09|17312.11|17312.11|17313.09|17313.09|17312.11|17312.11|0
1643806500000|2022-02-02 12:55:00|17311.01|17311.01|17311.99|17311.99|17311.99|17311.99|17311.01|17311.01|0
1643806590000|2022-02-02 12:56:30|17312.74|17312.74|17313.12|17313.12|17313.12|17313.12|17312.74|17312.74|0
1643806620000|2022-02-02 12:57:00|17313.61|17313.61|17313.61|17313.61|17313.61|17313.61|17313.61|17313.61|0
1643806640000|2022-02-02 12:57:20|17314.09|17314.09|17314.09|17314.09|17314.09|17314.09|17314.09|17314.09|0
1643806660000|2022-02-02 12:57:40|17315.07|17315.07|17314.09|17314.09|17315.07|17315.07|17314.09|17314.09|0
1643806690000|2022-02-02 12:58:10|17313.12|17313.12|17313.12|17313.12|17313.12|17313.12|17313.12|17313.12|0
1643806700000|2022-02-02 12:58:20|17313.76|17313.76|17313.76|17313.76|17313.76|17313.76|17313.76|17313.76|0
1643806750000|2022-02-02 12:59:10|17314.51|17314.51|17314.51|17314.51|17314.51|17314.51|17314.51|17314.51|0
1643806770000|2022-02-02 12:59:30|17317.61|17317.61|17315|17315|17317.61|17317.61|17314.51|17314.51|0
1643806790000|2022-02-02 12:59:50|17318.1|17318.1|17318.1|17318.1|17318.1|17318.1|17318.1|17318.1|0
1643806800000|2022-02-02 13:00:00|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|0
1643806810000|2022-02-02 13:00:10|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|0
1643806830000|2022-02-02 13:00:30|17327.34|17327.34|17330.44|17330.44|17330.44|17330.44|17327.34|17327.34|0
1643806860000|2022-02-02 13:01:00|17330.81|17330.81|17331.57|17331.57|17331.57|17331.57|17330.81|17330.81|0
1643806870000|2022-02-02 13:01:10|17325.37|17325.37|17325.37|17325.37|17325.37|17325.37|17325.37|17325.37|0
1643806910000|2022-02-02 13:01:50|17322.28|17322.28|17322.28|17322.28|17322.28|17322.28|17322.28|17322.28|0
1643806940000|2022-02-02 13:02:20|17338.36|17338.36|17340.8|17340.8|17341.29|17341.29|17338.36|17338.36|0
1643806950000|2022-02-02 13:02:30|17341.35|17341.35|17341.35|17341.35|17341.35|17341.35|17341.35|17341.35|0
1643806960000|2022-02-02 13:02:40|17341.9|17341.9|17340.8|17340.8|17341.9|17341.9|17340.8|17340.8|0
1643806990000|2022-02-02 13:03:10|17339.82|17339.82|17339.82|17339.82|17339.82|17339.82|17339.82|17339.82|0
1643807000000|2022-02-02 13:03:20|17339.34|17339.34|17339.34|17339.34|17339.34|17339.34|17339.34|17339.34|0
1643807020000|2022-02-02 13:03:40|17340.62|17340.62|17340.62|17340.62|17340.62|17340.62|17340.62|17340.62|0
1643807080000|2022-02-02 13:04:40|17343.72|17343.72|17343.72|17343.72|17343.72|17343.72|17343.72|17343.72|0
1643807160000|2022-02-02 13:06:00|17345.36|17345.36|17345.36|17345.36|17345.36|17345.36|17345.36|17345.36|0
1643807170000|2022-02-02 13:06:10|17344.81|17344.81|17347.91|17347.91|17347.91|17347.91|17344.81|17344.81|0
1643807180000|2022-02-02 13:06:20|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|0
1643807190000|2022-02-02 13:06:30|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|0
1643807200000|2022-02-02 13:06:40|17348.55|17348.55|17347.58|17347.58|17349.53|17349.53|17345.46|17345.46|0
1643807360000|2022-02-02 13:09:20|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|0
1643807370000|2022-02-02 13:09:30|17340.41|17340.41|17340.41|17340.41|17340.41|17340.41|17340.41|17340.41|0
1643807400000|2022-02-02 13:10:00|17339.43|17339.43|17323.35|17323.35|17339.43|17339.43|17323.35|17323.35|0
1643807460000|2022-02-02 13:11:00|17324.85|17324.85|17324.85|17324.85|17324.85|17324.85|17324.85|17324.85|0
1643807470000|2022-02-02 13:11:10|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|0
1643807550000|2022-02-02 13:12:30|17326.09|17326.09|17326.09|17326.09|17326.09|17326.09|17326.09|17326.09|0
1643807630000|2022-02-02 13:13:50|17327.37|17327.37|17330.58|17330.58|17330.58|17330.58|17327.37|17327.37|0
1643807690000|2022-02-02 13:14:50|17330.09|17330.09|17332.05|17332.05|17332.05|17332.05|17330.09|17330.09|0
1643807710000|2022-02-02 13:15:10|17335.14|17335.14|17338.24|17338.24|17338.24|17338.24|17335.14|17335.14|0
1643807720000|2022-02-02 13:15:20|17337.69|17337.69|17337.69|17337.69|17337.69|17337.69|17337.69|17337.69|0
1643807780000|2022-02-02 13:16:20|17336.23|17336.23|17336.23|17336.23|17336.23|17336.23|17336.23|17336.23|0
1643807790000|2022-02-02 13:16:30|17339.32|17339.32|17342.42|17342.42|17348.61|17348.61|17339.32|17339.32|0
1643807810000|2022-02-02 13:16:50|17339.32|17339.32|17339.32|17339.32|17339.32|17339.32|17339.32|17339.32|0
1643807850000|2022-02-02 13:17:30|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|0
1643807910000|2022-02-02 13:18:30|17337.32|17337.32|17337.32|17337.32|17337.32|17337.32|17337.32|17337.32|0
1643807930000|2022-02-02 13:18:50|17334.23|17334.23|17331.97|17331.97|17334.23|17334.23|17331.97|17331.97|0
1643807940000|2022-02-02 13:19:00|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|0
1643807960000|2022-02-02 13:19:20|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|0
1643807970000|2022-02-02 13:19:30|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|0
1643808150000|2022-02-02 13:22:30|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|0
1643808180000|2022-02-02 13:23:00|17325.18|17325.18|17325.18|17325.18|17325.18|17325.18|17325.18|17325.18|0
1643808200000|2022-02-02 13:23:20|17323.53|17323.53|17323.53|17323.53|17323.53|17323.53|17323.53|17323.53|0
1643808300000|2022-02-02 13:25:00|17322.44|17322.44|17322.44|17322.44|17322.44|17322.44|17322.44|17322.44|0
1643808310000|2022-02-02 13:25:10|17321.15|17321.15|17316.59|17316.59|17321.15|17321.15|17316.59|17316.59|0
1643808340000|2022-02-02 13:25:40|17318.1|17318.1|17319.07|17319.07|17319.07|17319.07|17318.1|17318.1|0
1643808370000|2022-02-02 13:26:10|17312.88|17312.88|17311.42|17311.42|17312.88|17312.88|17311.42|17311.42|0
1643808390000|2022-02-02 13:26:30|17307.57|17307.57|17306.92|17306.92|17307.57|17307.57|17306.92|17306.92|0
1643808410000|2022-02-02 13:26:50|17306.28|17306.28|17306.28|17306.28|17306.28|17306.28|17306.28|17306.28|0
1643808420000|2022-02-02 13:27:00|17303.19|17303.19|17298.52|17298.52|17303.19|17303.19|17298.52|17298.52|0
1643808440000|2022-02-02 13:27:20|17304.71|17304.71|17304.71|17304.71|17304.71|17304.71|17304.71|17304.71|0
1643808460000|2022-02-02 13:27:40|17303.25|17303.25|17303.25|17303.25|17303.25|17303.25|17303.25|17303.25|0
1643808510000|2022-02-02 13:28:30|17300.15|17300.15|17297.05|17297.05|17300.15|17300.15|17297.05|17297.05|0
1643808530000|2022-02-02 13:28:50|17295.55|17295.55|17295.55|17295.55|17295.55|17295.55|17295.55|17295.55|0
1643808540000|2022-02-02 13:29:00|17299.4|17299.4|17299.4|17299.4|17299.4|17299.4|17299.4|17299.4|0
1643808550000|2022-02-02 13:29:10|17297.47|17297.47|17297.47|17297.47|17297.47|17297.47|17297.47|17297.47|0
1643808600000|2022-02-02 13:30:00|17294.91|17294.91|17294.27|17294.27|17294.91|17294.91|17294.27|17294.27|0
1643808610000|2022-02-02 13:30:10|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|0
1643808630000|2022-02-02 13:30:30|17291.06|17291.06|17291.06|17291.06|17291.06|17291.06|17291.06|17291.06|0
1643808650000|2022-02-02 13:30:50|17290.42|17290.42|17287.85|17287.85|17290.42|17290.42|17287.85|17287.85|0
1643808710000|2022-02-02 13:31:50|17290.42|17290.42|17290.42|17290.42|17290.42|17290.42|17290.42|17290.42|0
1643808730000|2022-02-02 13:32:10|17292.37|17292.37|17292.37|17292.37|17292.37|17292.37|17292.37|17292.37|0
1643808760000|2022-02-02 13:32:40|17290.44|17290.44|17290.44|17290.44|17290.44|17290.44|17290.44|17290.44|0
1643808820000|2022-02-02 13:33:40|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|0
1643808840000|2022-02-02 13:34:00|17296.64|17296.64|17296.64|17296.64|17296.64|17296.64|17296.64|17296.64|0
1643808850000|2022-02-02 13:34:10|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|0
1643808900000|2022-02-02 13:35:00|17290.44|17290.44|17291.73|17291.73|17291.73|17291.73|17290.44|17290.44|0
1643809020000|2022-02-02 13:37:00|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|0
1643809040000|2022-02-02 13:37:20|17296.64|17296.64|17296.64|17296.64|17296.64|17296.64|17296.64|17296.64|0
1643809090000|2022-02-02 13:38:10|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|0
1643809140000|2022-02-02 13:39:00|17296.64|17296.64|17295.35|17295.35|17296.64|17296.64|17295.35|17295.35|0
1643809240000|2022-02-02 13:40:40|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|0
1643809370000|2022-02-02 13:42:50|17294.18|17294.18|17290.71|17290.71|17294.18|17294.18|17288.83|17288.83|0
1643809380000|2022-02-02 13:43:00|17291.08|17291.08|17291.84|17291.84|17291.84|17291.84|17291.08|17291.08|0
1643809400000|2022-02-02 13:43:20|17288.74|17288.74|17288.74|17288.74|17288.74|17288.74|17288.74|17288.74|0
1643809420000|2022-02-02 13:43:40|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|0
1643809440000|2022-02-02 13:44:00|17282.55|17282.55|17279.45|17279.45|17282.55|17282.55|17279.45|17279.45|0
1643809460000|2022-02-02 13:44:20|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|0
1643809480000|2022-02-02 13:44:40|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|0
1643809530000|2022-02-02 13:45:30|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|0
1643809620000|2022-02-02 13:47:00|17288.74|17288.74|17290.39|17290.39|17290.39|17290.39|17288.74|17288.74|0
1643809640000|2022-02-02 13:47:20|17292.31|17292.31|17292.31|17292.31|17292.31|17292.31|17292.31|17292.31|0
1643809650000|2022-02-02 13:47:30|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|0
1643809720000|2022-02-02 13:48:40|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|0
1643809780000|2022-02-02 13:49:40|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|0
1643809810000|2022-02-02 13:50:10|17288.73|17288.73|17288.08|17288.08|17288.73|17288.73|17288.08|17288.08|0
1643809840000|2022-02-02 13:50:40|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|0
1643810160000|2022-02-02 13:56:00|17286.69|17286.69|17285.94|17285.94|17286.69|17286.69|17284.43|17284.43|0
1643810170000|2022-02-02 13:56:10|17282.84|17282.84|17279.74|17279.74|17282.84|17282.84|17279.74|17279.74|0
1643810180000|2022-02-02 13:56:20|17280.87|17280.87|17280.38|17280.38|17280.87|17280.87|17280.38|17280.38|0
1643810220000|2022-02-02 13:57:00|17279.29|17279.29|17278.74|17278.74|17279.29|17279.29|17278.74|17278.74|0
1643810280000|2022-02-02 13:58:00|17275.64|17275.64|17275.64|17275.64|17275.64|17275.64|17275.64|17275.64|0
1643810290000|2022-02-02 13:58:10|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|0
1643810320000|2022-02-02 13:58:40|17268.9|17268.9|17272|17272|17272|17272|17268.9|17268.9|0
1643810330000|2022-02-02 13:58:50|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|0
1643810340000|2022-02-02 13:59:00|17272|17272|17272|17272|17272|17272|17272|17272|0
1643810350000|2022-02-02 13:59:10|17255.91|17255.91|17255.91|17255.91|17255.91|17255.91|17255.91|17255.91|0
1643810380000|2022-02-02 13:59:40|17252.53|17252.53|17249.96|17249.96|17252.53|17252.53|17249.96|17249.96|0
1643810390000|2022-02-02 13:59:50|17249.32|17249.32|17248.68|17248.68|17249.32|17249.32|17248.68|17248.68|0
1643810400000|2022-02-02 14:00:00|17245.58|17245.58|17242.94|17242.94|17245.58|17245.58|17242.94|17242.94|0
1643810410000|2022-02-02 14:00:10|17249.14|17249.14|17249.14|17249.14|17249.14|17249.14|17249.14|17249.14|0
1643810420000|2022-02-02 14:00:20|17242.94|17242.94|17242.94|17242.94|17242.94|17242.94|17242.94|17242.94|0
1643810540000|2022-02-02 14:02:20|17242.4|17242.4|17243.15|17243.15|17243.15|17243.15|17242.4|17242.4|0
1643810550000|2022-02-02 14:02:30|17244.28|17244.28|17244.28|17244.28|17244.28|17244.28|17244.28|17244.28|0
1643810590000|2022-02-02 14:03:10|17243.52|17243.52|17243.15|17243.15|17243.52|17243.52|17243.15|17243.15|0
1643810690000|2022-02-02 14:04:50|17246.25|17246.25|17248.06|17248.06|17248.06|17248.06|17246.25|17246.25|0
1643810700000|2022-02-02 14:05:00|17247.42|17247.42|17247.42|17247.42|17247.42|17247.42|17247.42|17247.42|0
1643810760000|2022-02-02 14:06:00|17250.51|17250.51|17250.51|17250.51|17250.51|17250.51|17250.51|17250.51|0
1643810780000|2022-02-02 14:06:20|17251.16|17251.16|17251.16|17251.16|17251.16|17251.16|17251.16|17251.16|0
1643810880000|2022-02-02 14:08:00|17251.8|17251.8|17252.55|17252.55|17252.55|17252.55|17251.8|17251.8|0
1643810930000|2022-02-02 14:08:50|17249.45|17249.45|17249.45|17249.45|17249.45|17249.45|17249.45|17249.45|0
1643810940000|2022-02-02 14:09:00|17252.55|17252.55|17252.55|17252.55|17252.55|17252.55|17252.55|17252.55|0
1643810950000|2022-02-02 14:09:10|17252.93|17252.93|17250.21|17250.21|17252.93|17252.93|17249.83|17249.83|0
1643810970000|2022-02-02 14:09:30|17247.11|17247.11|17247.11|17247.11|17247.11|17247.11|17247.11|17247.11|0
1643810980000|2022-02-02 14:09:40|17244.01|17244.01|17244.01|17244.01|17244.01|17244.01|17244.01|17244.01|0
1643811020000|2022-02-02 14:10:20|17244.56|17244.56|17245.11|17245.11|17245.11|17245.11|17244.56|17244.56|0
1643811110000|2022-02-02 14:11:50|17243.65|17243.65|17243.65|17243.65|17243.65|17243.65|17243.65|17243.65|0
1643811120000|2022-02-02 14:12:00|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|0
1643811130000|2022-02-02 14:12:10|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|0
1643811140000|2022-02-02 14:12:20|17245.79|17245.79|17245.79|17245.79|17245.79|17245.79|17245.79|17245.79|0
1643811150000|2022-02-02 14:12:30|17247.3|17247.3|17248.43|17248.43|17248.43|17248.43|17247.3|17247.3|0
1643811160000|2022-02-02 14:12:40|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|0
1643811290000|2022-02-02 14:14:50|17246.65|17246.65|17246.65|17246.65|17246.65|17246.65|17246.65|17246.65|0
1643811300000|2022-02-02 14:15:00|17245.68|17245.68|17245.68|17245.68|17245.68|17245.68|17245.68|17245.68|0
1643811310000|2022-02-02 14:15:10|17245.19|17245.19|17245.19|17245.19|17245.19|17245.19|17245.19|17245.19|0
1643811320000|2022-02-02 14:15:20|17239|17239|17239|17239|17239|17239|17239|17239|0
1643811380000|2022-02-02 14:16:20|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|0
1643811400000|2022-02-02 14:16:40|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|0
1643811410000|2022-02-02 14:16:50|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|0
1643811450000|2022-02-02 14:17:30|17238.09|17238.09|17238.09|17238.09|17238.09|17238.09|17238.09|17238.09|0
1643811470000|2022-02-02 14:17:50|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|17237.12|0
1643811500000|2022-02-02 14:18:20|17239|17239|17240.13|17240.13|17240.13|17240.13|17239|17239|0
1643811580000|2022-02-02 14:19:40|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|0
1643811590000|2022-02-02 14:19:50|17240.13|17240.13|17240.13|17240.13|17240.13|17240.13|17240.13|17240.13|0
1643811640000|2022-02-02 14:20:40|17239.15|17239.15|17237.23|17237.23|17239.15|17239.15|17237.23|17237.23|0
1643811650000|2022-02-02 14:20:50|17236.58|17236.58|17236.58|17236.58|17236.58|17236.58|17236.58|17236.58|0
1643811670000|2022-02-02 14:21:10|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|0
1643811770000|2022-02-02 14:22:50|17232.36|17232.36|17232.36|17232.36|17232.36|17232.36|17232.36|17232.36|0
1643811840000|2022-02-02 14:24:00|17229.26|17229.26|17231.19|17231.19|17231.19|17231.19|17229.26|17229.26|0
1643811850000|2022-02-02 14:24:10|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|0
1643811860000|2022-02-02 14:24:20|17233.64|17233.64|17233.64|17233.64|17233.64|17233.64|17233.64|17233.64|0
1643811890000|2022-02-02 14:24:50|17236.74|17236.74|17236.74|17236.74|17236.74|17236.74|17236.74|17236.74|0
1643812140000|2022-02-02 14:29:00|17238.02|17238.02|17238.02|17238.02|17238.02|17238.02|17238.02|17238.02|0
1643812160000|2022-02-02 14:29:20|17235.46|17235.46|17213.71|17213.71|17235.46|17235.46|17213.71|17213.71|0
1643812170000|2022-02-02 14:29:30|17213.06|17213.06|17213.06|17213.06|17213.06|17213.06|17213.06|17213.06|0
1643812200000|2022-02-02 14:30:00|17209.97|17209.97|17204.27|17204.27|17211.56|17211.56|17204.27|17204.27|0
1643812210000|2022-02-02 14:30:10|17207.37|17207.37|17208.49|17208.49|17209.25|17209.25|17207.37|17207.37|0
1643812220000|2022-02-02 14:30:20|17211.59|17211.59|17214.69|17214.69|17214.69|17214.69|17211.59|17211.59|0
1643812260000|2022-02-02 14:31:00|17220.88|17220.88|17220.88|17220.88|17220.88|17220.88|17220.88|17220.88|0
1643812290000|2022-02-02 14:31:30|17217.78|17217.78|17217.78|17217.78|17217.78|17217.78|17217.78|17217.78|0
1643812330000|2022-02-02 14:32:10|17218.16|17218.16|17217.41|17217.41|17218.16|17218.16|17217.41|17217.41|0
1643812340000|2022-02-02 14:32:20|17220.5|17220.5|17220.5|17220.5|17220.5|17220.5|17220.5|17220.5|0
1643812350000|2022-02-02 14:32:30|17217.41|17217.41|17217.41|17217.41|17217.41|17217.41|17217.41|17217.41|0
1643812360000|2022-02-02 14:32:40|17216.77|17216.77|17216.77|17216.77|17216.77|17216.77|17216.77|17216.77|0
1643812370000|2022-02-02 14:32:50|17217.25|17217.25|17218.23|17218.23|17218.72|17218.72|17217.25|17217.25|0
1643812390000|2022-02-02 14:33:10|17217.74|17217.74|17217.1|17217.1|17217.74|17217.74|17217.1|17217.1|0
1643812410000|2022-02-02 14:33:30|17214|17214|17214.83|17214.83|17215.47|17215.47|17214|17214|0
1643812420000|2022-02-02 14:33:40|17213.7|17213.7|17213.7|17213.7|17213.7|17213.7|17213.7|17213.7|0
1643812510000|2022-02-02 14:35:10|17214.79|17214.79|17214.79|17214.79|17214.79|17214.79|17214.79|17214.79|0
1643812520000|2022-02-02 14:35:20|17217.89|17217.89|17218.99|17218.99|17218.99|17218.99|17217.89|17217.89|0
1643812540000|2022-02-02 14:35:40|17215.89|17215.89|17214.25|17214.25|17215.89|17215.89|17214.25|17214.25|0
1643812560000|2022-02-02 14:36:00|17213.7|17213.7|17213.7|17213.7|17213.7|17213.7|17213.7|17213.7|0
1643812700000|2022-02-02 14:38:20|17216.79|17216.79|17218.08|17218.08|17218.08|17218.08|17216.79|17216.79|0
1643812710000|2022-02-02 14:38:30|17216.95|17216.95|17218.83|17218.83|17218.83|17218.83|17216.95|17216.95|0
1643812720000|2022-02-02 14:38:40|17217.55|17217.55|17217.81|17217.81|17217.81|17217.81|17217.06|17217.06|0
1643812770000|2022-02-02 14:39:30|17214.71|17214.71|17214.17|17214.17|17214.71|17214.71|17214.17|17214.17|0
1643812780000|2022-02-02 14:39:40|17215.81|17215.81|17215.81|17215.81|17215.81|17215.81|17215.81|17215.81|0
1643812820000|2022-02-02 14:40:20|17214.53|17214.53|17213.34|17213.34|17214.53|17214.53|17213.34|17213.34|0
1643812830000|2022-02-02 14:40:30|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|0
1643812840000|2022-02-02 14:40:40|17207.92|17207.92|17202.41|17202.41|17207.92|17207.92|17202.41|17202.41|0
1643812850000|2022-02-02 14:40:50|17199.32|17199.32|17196.22|17196.22|17199.32|17199.32|17196.22|17196.22|0
1643812890000|2022-02-02 14:41:30|17193.12|17193.12|17193.12|17193.12|17193.12|17193.12|17193.12|17193.12|0
1643812900000|2022-02-02 14:41:40|17188.15|17188.15|17187.05|17187.05|17188.15|17188.15|17187.05|17187.05|0
1643812920000|2022-02-02 14:42:00|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|0
1643812930000|2022-02-02 14:42:10|17202.59|17202.59|17202.59|17202.59|17202.59|17202.59|17202.59|17202.59|0
1643812940000|2022-02-02 14:42:20|17198.85|17198.85|17198.85|17198.85|17198.85|17198.85|17198.85|17198.85|0
1643812960000|2022-02-02 14:42:40|17196.92|17196.92|17190.86|17190.86|17196.92|17196.92|17190.86|17190.86|0
1643812970000|2022-02-02 14:42:50|17192.15|17192.15|17175.57|17175.57|17192.15|17192.15|17175.57|17175.57|0
1643812990000|2022-02-02 14:43:10|17175.09|17175.09|17175.09|17175.09|17175.09|17175.09|17175.09|17175.09|0
1643813000000|2022-02-02 14:43:20|17171.99|17171.99|17175.09|17175.09|17175.09|17175.09|17171.99|17171.99|0
1643813010000|2022-02-02 14:43:30|17178.18|17178.18|17162.1|17162.1|17178.18|17178.18|17162.1|17162.1|0
1643813120000|2022-02-02 14:45:20|17160.81|17160.81|17160.33|17160.33|17162.77|17162.77|17160.33|17160.33|0
1643813150000|2022-02-02 14:45:50|17161.3|17161.3|17161.3|17161.3|17161.3|17161.3|17161.3|17161.3|0
1643813160000|2022-02-02 14:46:00|17160.02|17160.02|17160.02|17160.02|17160.02|17160.02|17160.02|17160.02|0
1643813170000|2022-02-02 14:46:10|17159.47|17159.47|17155.09|17155.09|17159.47|17159.47|17155.09|17155.09|0
1643813210000|2022-02-02 14:46:50|17151.99|17151.99|17151.99|17151.99|17151.99|17151.99|17151.99|17151.99|0
1643813220000|2022-02-02 14:47:00|17148.9|17148.9|17148.9|17148.9|17148.9|17148.9|17148.9|17148.9|0
1643813230000|2022-02-02 14:47:10|17148.41|17148.41|17148.41|17148.41|17148.41|17148.41|17148.41|17148.41|0
1643813260000|2022-02-02 14:47:40|17135.61|17135.61|17136.02|17136.02|17138.25|17138.25|17135.61|17135.61|0
1643813270000|2022-02-02 14:47:50|17135.38|17135.38|17125.98|17125.98|17135.38|17135.38|17125.98|17125.98|0
1643813280000|2022-02-02 14:48:00|17127.26|17127.26|17132.28|17132.28|17132.28|17132.28|17127.26|17127.26|0
1643813290000|2022-02-02 14:48:10|17135.38|17135.38|17135.38|17135.38|17135.38|17135.38|17135.38|17135.38|0
1643813310000|2022-02-02 14:48:30|17136.66|17136.66|17135.91|17135.91|17136.66|17136.66|17135.16|17135.16|0
1643813320000|2022-02-02 14:48:40|17136.29|17136.29|17140.86|17140.86|17141.35|17141.35|17135.16|17135.16|0
1643813330000|2022-02-02 14:48:50|17140.49|17140.49|17140.49|17140.49|17140.49|17140.49|17140.49|17140.49|0
1643813340000|2022-02-02 14:49:00|17137.39|17137.39|17137.39|17137.39|17137.39|17137.39|17137.39|17137.39|0
1643813350000|2022-02-02 14:49:10|17137.77|17137.77|17137.77|17137.77|17137.77|17137.77|17137.77|17137.77|0
1643813360000|2022-02-02 14:49:20|17137.02|17137.02|17133.92|17133.92|17137.02|17137.02|17133.92|17133.92|0
1643813390000|2022-02-02 14:49:50|17133.28|17133.28|17117.19|17117.19|17133.28|17133.28|17117.19|17117.19|0
1643813420000|2022-02-02 14:50:20|17120.29|17120.29|17126.48|17126.48|17126.48|17126.48|17120.29|17120.29|0
1643813460000|2022-02-02 14:51:00|17123.39|17123.39|17122.1|17122.1|17123.39|17123.39|17122.1|17122.1|0
1643813480000|2022-02-02 14:51:20|17122.74|17122.74|17122.74|17122.74|17122.74|17122.74|17122.74|17122.74|0
1643813490000|2022-02-02 14:51:30|17124.67|17124.67|17128.41|17128.41|17128.41|17128.41|17124.67|17124.67|0
1643813500000|2022-02-02 14:51:40|17129.54|17129.54|17131.04|17131.04|17131.04|17131.04|17129.54|17129.54|0
1643813550000|2022-02-02 14:52:30|17132.02|17132.02|17132.02|17132.02|17132.02|17132.02|17132.02|17132.02|0
1643813600000|2022-02-02 14:53:20|17132.57|17132.57|17132.57|17132.57|17132.57|17132.57|17132.57|17132.57|0
1643813610000|2022-02-02 14:53:30|17138.76|17138.76|17138.76|17138.76|17138.76|17138.76|17138.76|17138.76|0
1643813660000|2022-02-02 14:54:20|17137.66|17137.66|17138.94|17138.94|17138.94|17138.94|17137.66|17137.66|0
1643813670000|2022-02-02 14:54:30|17139.43|17139.43|17139.43|17139.43|17139.43|17139.43|17139.43|17139.43|0
1643813700000|2022-02-02 14:55:00|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|0
1643813740000|2022-02-02 14:55:40|17120.25|17120.25|17120.25|17120.25|17120.25|17120.25|17120.25|17120.25|0
1643813760000|2022-02-02 14:56:00|17119.76|17119.76|17118.26|17118.26|17119.76|17119.76|17118.26|17118.26|0
1643813780000|2022-02-02 14:56:20|17117.62|17117.62|17116.22|17116.22|17117.62|17117.62|17116.22|17116.22|0
1643813790000|2022-02-02 14:56:30|17115.58|17115.58|17115.58|17115.58|17115.58|17115.58|17115.58|17115.58|0
1643813810000|2022-02-02 14:56:50|17111.84|17111.84|17114.94|17114.94|17114.94|17114.94|17111.84|17111.84|0
1643813820000|2022-02-02 14:57:00|17114.3|17114.3|17108.39|17108.39|17114.3|17114.3|17108.39|17108.39|0
1643813830000|2022-02-02 14:57:10|17109.9|17109.9|17109.93|17109.93|17110.65|17110.65|17109.9|17109.9|0
1643813880000|2022-02-02 14:58:00|17113.03|17113.03|17116.12|17116.12|17116.12|17116.12|17113.03|17113.03|0
1643813920000|2022-02-02 14:58:40|17116.61|17116.61|17117.1|17117.1|17117.1|17117.1|17116.61|17116.61|0
1643813930000|2022-02-02 14:58:50|17117.74|17117.74|17117.74|17117.74|17117.74|17117.74|17117.74|17117.74|0
1643813960000|2022-02-02 14:59:20|17116.46|17116.46|17111.44|17111.44|17116.46|17116.46|17111.44|17111.44|0
1643813970000|2022-02-02 14:59:30|17110.15|17110.15|17110.15|17110.15|17110.15|17110.15|17110.15|17110.15|0
1643814010000|2022-02-02 15:00:10|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|0
1643814020000|2022-02-02 15:00:20|17111.19|17111.19|17111.19|17111.19|17111.19|17111.19|17111.19|17111.19|0
1643814030000|2022-02-02 15:00:30|17109.31|17109.31|17109.86|17109.86|17109.86|17109.86|17109.31|17109.31|0
1643814060000|2022-02-02 15:01:00|17110.23|17110.23|17116.43|17116.43|17116.43|17116.43|17110.23|17110.23|0
1643814090000|2022-02-02 15:01:30|17116.8|17116.8|17120.65|17120.65|17120.65|17120.65|17116.8|17116.8|0
1643814100000|2022-02-02 15:01:40|17123.75|17123.75|17127.05|17127.05|17127.05|17127.05|17123.75|17123.75|0
1643814110000|2022-02-02 15:01:50|17130.15|17130.15|17129.6|17129.6|17130.15|17130.15|17127.96|17127.96|0
1643814130000|2022-02-02 15:02:10|17126.5|17126.5|17126.5|17126.5|17126.5|17126.5|17126.5|17126.5|0
1643814140000|2022-02-02 15:02:20|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|0
1643814180000|2022-02-02 15:03:00|17122.43|17122.43|17122.43|17122.43|17122.43|17122.43|17122.43|17122.43|0
1643814190000|2022-02-02 15:03:10|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|0
1643814200000|2022-02-02 15:03:20|17122.77|17122.77|17116.02|17116.02|17122.77|17122.77|17116.02|17116.02|0
1643814240000|2022-02-02 15:04:00|17119.12|17119.12|17120.4|17120.4|17120.4|17120.4|17119.12|17119.12|0
1643814260000|2022-02-02 15:04:20|17121.05|17121.05|17122.33|17122.33|17122.33|17122.33|17121.05|17121.05|0
1643814270000|2022-02-02 15:04:30|17124.25|17124.25|17117.4|17117.4|17124.25|17124.25|17117.4|17117.4|0
1643814310000|2022-02-02 15:05:10|17118.04|17118.04|17120.49|17120.49|17121.78|17121.78|17118.04|17118.04|0
1643814340000|2022-02-02 15:05:40|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|0
1643814350000|2022-02-02 15:05:50|17119.58|17119.58|17119.03|17119.03|17119.58|17119.58|17119.03|17119.03|0
1643814360000|2022-02-02 15:06:00|17118.39|17118.39|17118.39|17118.39|17118.39|17118.39|17118.39|17118.39|0
1643814370000|2022-02-02 15:06:10|17115.29|17115.29|17112.52|17112.52|17116.42|17116.42|17112.52|17112.52|0
1643814390000|2022-02-02 15:06:30|17115.62|17115.62|17116.81|17116.81|17116.81|17116.81|17115.62|17115.62|0
1643814420000|2022-02-02 15:07:00|17113.71|17113.71|17113.71|17113.71|17113.71|17113.71|17113.71|17113.71|0
1643814450000|2022-02-02 15:07:30|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|0
1643814470000|2022-02-02 15:07:50|17118.2|17118.2|17118.2|17118.2|17118.2|17118.2|17118.2|17118.2|0
1643814480000|2022-02-02 15:08:00|17121.3|17121.3|17118.2|17118.2|17121.3|17121.3|17118.2|17118.2|0
1643814550000|2022-02-02 15:09:10|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|0
1643814560000|2022-02-02 15:09:20|17121.85|17121.85|17124.41|17124.41|17124.41|17124.41|17121.85|17121.85|0
1643814580000|2022-02-02 15:09:40|17124.79|17124.79|17125.92|17125.92|17125.92|17125.92|17124.79|17124.79|0
1643814660000|2022-02-02 15:11:00|17129.01|17129.01|17129.01|17129.01|17129.01|17129.01|17129.01|17129.01|0
1643814690000|2022-02-02 15:11:30|17145.1|17145.1|17145.1|17145.1|17145.1|17145.1|17145.1|17145.1|0
1643814700000|2022-02-02 15:11:40|17145.65|17145.65|17145.65|17145.65|17145.65|17145.65|17145.65|17145.65|0
1643814720000|2022-02-02 15:12:00|17148.22|17148.22|17149.34|17149.34|17149.34|17149.34|17148.22|17148.22|0
1643814730000|2022-02-02 15:12:10|17145.49|17145.49|17146.76|17146.76|17147.31|17147.31|17144.21|17144.21|0
1643814750000|2022-02-02 15:12:30|17162.84|17162.84|17178.93|17178.93|17178.93|17178.93|17162.84|17162.84|0
1643814760000|2022-02-02 15:12:40|17175.83|17175.83|17175.83|17175.83|17175.83|17175.83|17175.83|17175.83|0
1643814770000|2022-02-02 15:12:50|17173.91|17173.91|17167.6|17167.6|17173.91|17173.91|17167.6|17167.6|0
1643814800000|2022-02-02 15:13:20|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|0
1643814820000|2022-02-02 15:13:40|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|0
1643814830000|2022-02-02 15:13:50|17163.32|17163.32|17162.03|17162.03|17163.32|17163.32|17162.03|17162.03|0
1643814850000|2022-02-02 15:14:10|17158.94|17158.94|17153.56|17153.56|17158.94|17158.94|17153.56|17153.56|0
1643814920000|2022-02-02 15:15:20|17156.66|17156.66|17155.38|17155.38|17156.66|17156.66|17155.38|17155.38|0
1643814940000|2022-02-02 15:15:40|17157.02|17157.02|17157.57|17157.57|17157.57|17157.57|17157.02|17157.02|0
1643814950000|2022-02-02 15:15:50|17156.29|17156.29|17156.29|17156.29|17156.29|17156.29|17156.29|17156.29|0
1643814960000|2022-02-02 15:16:00|17156.93|17156.93|17156.93|17156.93|17156.93|17156.93|17156.93|17156.93|0
1643815010000|2022-02-02 15:16:50|17158.03|17158.03|17158.03|17158.03|17158.03|17158.03|17158.03|17158.03|0
1643815030000|2022-02-02 15:17:10|17154.93|17154.93|17154.93|17154.93|17154.93|17154.93|17154.93|17154.93|0
1643815040000|2022-02-02 15:17:20|17154.55|17154.55|17155.68|17155.68|17155.68|17155.68|17154.55|17154.55|0
1643815050000|2022-02-02 15:17:30|17158.32|17158.32|17158.32|17158.32|17158.32|17158.32|17158.32|17158.32|0
1643815060000|2022-02-02 15:17:40|17159.45|17159.45|17160.95|17160.95|17160.95|17160.95|17159.45|17159.45|0
1643815070000|2022-02-02 15:17:50|17159.67|17159.67|17156.57|17156.57|17159.67|17159.67|17156.57|17156.57|0
1643815100000|2022-02-02 15:18:20|17155.47|17155.47|17156.76|17156.76|17156.76|17156.76|17155.47|17155.47|0
1643815110000|2022-02-02 15:18:30|17157.31|17157.31|17157.85|17157.85|17157.85|17157.85|17157.31|17157.31|0
1643815120000|2022-02-02 15:18:40|17158.4|17158.4|17158.4|17158.4|17158.4|17158.4|17158.4|17158.4|0
1643815130000|2022-02-02 15:18:50|17161.5|17161.5|17161.5|17161.5|17161.5|17161.5|17161.5|17161.5|0
1643815150000|2022-02-02 15:19:10|17162.14|17162.14|17165.24|17165.24|17165.24|17165.24|17162.14|17162.14|0
1643815190000|2022-02-02 15:19:50|17168.33|17168.33|17162.98|17162.98|17168.33|17168.33|17162.43|17162.43|0
1643815200000|2022-02-02 15:20:00|17163.53|17163.53|17171.48|17171.48|17171.48|17171.48|17163.53|17163.53|0
1643815230000|2022-02-02 15:20:30|17187.56|17187.56|17187.56|17187.56|17187.56|17187.56|17187.56|17187.56|0
1643815260000|2022-02-02 15:21:00|17184.47|17184.47|17184.47|17184.47|17184.47|17184.47|17184.47|17184.47|0
1643815280000|2022-02-02 15:21:20|17183.37|17183.37|17183.37|17183.37|17183.37|17183.37|17183.37|17183.37|0
1643815360000|2022-02-02 15:22:40|17186.47|17186.47|17186.47|17186.47|17186.47|17186.47|17186.47|17186.47|0
1643815380000|2022-02-02 15:23:00|17187.22|17187.22|17187.22|17187.22|17187.22|17187.22|17187.22|17187.22|0
1643815400000|2022-02-02 15:23:20|17186.67|17186.67|17186.67|17186.67|17186.67|17186.67|17186.12|17186.12|0
1643815410000|2022-02-02 15:23:30|17183.57|17183.57|17187.95|17187.95|17187.95|17187.95|17183.57|17183.57|0
1643815420000|2022-02-02 15:23:40|17184.86|17184.86|17181.76|17181.76|17184.86|17184.86|17181.76|17181.76|0
1643815450000|2022-02-02 15:24:10|17181.21|17181.21|17181.21|17181.21|17181.21|17181.21|17181.21|17181.21|0
1643815490000|2022-02-02 15:24:50|17184.31|17184.31|17184.31|17184.31|17184.31|17184.31|17184.31|17184.31|0
1643815500000|2022-02-02 15:25:00|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|0
1643815520000|2022-02-02 15:25:20|17190.5|17190.5|17196.7|17196.7|17196.7|17196.7|17190.5|17190.5|0
1643815540000|2022-02-02 15:25:40|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|0
1643815550000|2022-02-02 15:25:50|17192.96|17192.96|17192.96|17192.96|17192.96|17192.96|17192.96|17192.96|0
1643815570000|2022-02-02 15:26:10|17196.05|17196.05|17196.05|17196.05|17196.05|17196.05|17196.05|17196.05|0
1643815600000|2022-02-02 15:26:40|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|0
1643815610000|2022-02-02 15:26:50|17192.41|17192.41|17192.41|17192.41|17192.41|17192.41|17192.41|17192.41|0
1643815650000|2022-02-02 15:27:30|17189.31|17189.31|17189.31|17189.31|17189.31|17189.31|17189.31|17189.31|0
1643815680000|2022-02-02 15:28:00|17192.41|17192.41|17192.41|17192.41|17192.41|17192.41|17192.41|17192.41|0
1643815700000|2022-02-02 15:28:20|17192.79|17192.79|17192.79|17192.79|17192.79|17192.79|17192.79|17192.79|0
1643815710000|2022-02-02 15:28:30|17195.88|17195.88|17198.98|17198.98|17198.98|17198.98|17195.88|17195.88|0
1643815740000|2022-02-02 15:29:00|17199.35|17199.35|17200.48|17200.48|17200.48|17200.48|17199.35|17199.35|0
1643815750000|2022-02-02 15:29:10|17201.24|17201.24|17201.99|17201.99|17201.99|17201.99|17201.24|17201.24|0
1643815770000|2022-02-02 15:29:30|17203.91|17203.91|17204.56|17204.56|17204.56|17204.56|17203.91|17203.91|0
1643815800000|2022-02-02 15:30:00|17201.46|17201.46|17204.56|17204.56|17204.56|17204.56|17201.46|17201.46|0
1643815810000|2022-02-02 15:30:10|17205.1|17205.1|17205.1|17205.1|17205.1|17205.1|17205.1|17205.1|0
1643815830000|2022-02-02 15:30:30|17208.2|17208.2|17207.07|17207.07|17208.2|17208.2|17207.07|17207.07|0
1643815840000|2022-02-02 15:30:40|17208.35|17208.35|17211.23|17211.23|17211.23|17211.23|17208.35|17208.35|0
1643815860000|2022-02-02 15:31:00|17214.33|17214.33|17214.33|17214.33|17214.33|17214.33|17214.33|17214.33|0
1643815870000|2022-02-02 15:31:10|17214.97|17214.97|17214.97|17214.97|17214.97|17214.97|17214.97|17214.97|0
1643815880000|2022-02-02 15:31:20|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|0
1643815890000|2022-02-02 15:31:30|17219.04|17219.04|17219.04|17219.04|17219.04|17219.04|17219.04|17219.04|0
1643815940000|2022-02-02 15:32:20|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|0
1643815990000|2022-02-02 15:33:10|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|0
1643816000000|2022-02-02 15:33:20|17202.74|17202.74|17199.64|17199.64|17202.74|17202.74|17199.64|17199.64|0
1643816010000|2022-02-02 15:33:30|17196.54|17196.54|17196.54|17196.54|17196.54|17196.54|17196.54|17196.54|0
1643816020000|2022-02-02 15:33:40|17194.62|17194.62|17194.62|17194.62|17194.62|17194.62|17194.62|17194.62|0
1643816040000|2022-02-02 15:34:00|17193.98|17193.98|17193.33|17193.33|17193.98|17193.98|17193.33|17193.33|0
1643816050000|2022-02-02 15:34:10|17192.69|17192.69|17189.6|17189.6|17192.69|17192.69|17189.6|17189.6|0
1643816070000|2022-02-02 15:34:30|17185.08|17185.08|17187.71|17187.71|17187.71|17187.71|17185.08|17185.08|0
1643816080000|2022-02-02 15:34:40|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|0
1643816090000|2022-02-02 15:34:50|17184.24|17184.24|17182.32|17182.32|17184.24|17184.24|17182.32|17182.32|0
1643816100000|2022-02-02 15:35:00|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|0
1643816110000|2022-02-02 15:35:10|17183.62|17183.62|17183.62|17183.62|17183.62|17183.62|17183.62|17183.62|0
1643816120000|2022-02-02 15:35:20|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|0
1643816130000|2022-02-02 15:35:30|17181.69|17181.69|17181.69|17181.69|17181.69|17181.69|17181.69|17181.69|0
1643816140000|2022-02-02 15:35:40|17178.6|17178.6|17180.1|17180.1|17180.1|17180.1|17178.6|17178.6|0
1643816150000|2022-02-02 15:35:50|17164.02|17164.02|17162.13|17162.13|17164.02|17164.02|17162.13|17162.13|0
1643816160000|2022-02-02 15:36:00|17164.02|17164.02|17164.02|17164.02|17164.02|17164.02|17164.02|17164.02|0
1643816170000|2022-02-02 15:36:10|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|0
1643816200000|2022-02-02 15:36:40|17166.47|17166.47|17166.47|17166.47|17166.47|17166.47|17166.47|17166.47|0
1643816240000|2022-02-02 15:37:20|17165.19|17165.19|17165.74|17165.74|17165.74|17165.74|17165.19|17165.19|0
1643816250000|2022-02-02 15:37:30|17164.27|17164.27|17167.67|17167.67|17171.7|17171.7|17164.27|17164.27|0
1643816260000|2022-02-02 15:37:40|17167.19|17167.19|17167.19|17167.19|17167.19|17167.19|17167.19|17167.19|0
1643816300000|2022-02-02 15:38:20|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|0
1643816320000|2022-02-02 15:38:40|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|0
1643816340000|2022-02-02 15:39:00|17161.66|17161.66|17161.66|17161.66|17161.66|17161.66|17161.66|17161.66|0
1643816370000|2022-02-02 15:39:30|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|0
1643816430000|2022-02-02 15:40:30|17178.87|17178.87|17178.87|17178.87|17178.87|17178.87|17178.87|17178.87|0
1643816440000|2022-02-02 15:40:40|17180|17180|17180.76|17180.76|17180.76|17180.76|17180|17180|0
1643816450000|2022-02-02 15:40:50|17181.13|17181.13|17181.13|17181.13|17181.13|17181.13|17181.13|17181.13|0
1643816510000|2022-02-02 15:41:50|17181.77|17181.77|17181.77|17181.77|17181.77|17181.77|17181.77|17181.77|0
1643816540000|2022-02-02 15:42:20|17182.9|17182.9|17183.28|17183.28|17183.28|17183.28|17182.9|17182.9|0
1643816550000|2022-02-02 15:42:30|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1643816560000|2022-02-02 15:42:40|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|0
1643816580000|2022-02-02 15:43:00|17186.53|17186.53|17186.53|17186.53|17186.53|17186.53|17186.53|17186.53|0
1643816590000|2022-02-02 15:43:10|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|0
1643816600000|2022-02-02 15:43:20|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|0
1643816620000|2022-02-02 15:43:40|17182.68|17182.68|17185.77|17185.77|17185.77|17185.77|17182.68|17182.68|0
1643816630000|2022-02-02 15:43:50|17186.15|17186.15|17169.53|17169.53|17186.9|17186.9|17169.53|17169.53|0
1643816640000|2022-02-02 15:44:00|17170.08|17170.08|17170.08|17170.08|17170.08|17170.08|17170.08|17170.08|0
1643816650000|2022-02-02 15:44:10|17171.96|17171.96|17171.96|17171.96|17171.96|17171.96|17171.96|17171.96|0
1643816720000|2022-02-02 15:45:20|17168.76|17168.76|17184.2|17184.2|17184.84|17184.84|17168.76|17168.76|0
1643816740000|2022-02-02 15:45:40|17187.3|17187.3|17187.3|17187.3|17187.3|17187.3|17187.3|17187.3|0
1643816770000|2022-02-02 15:46:10|17190.39|17190.39|17191.57|17191.57|17192.32|17192.32|17190.39|17190.39|0
1643816780000|2022-02-02 15:46:20|17192.32|17192.32|17193.07|17193.07|17193.07|17193.07|17192.32|17192.32|0
1643816840000|2022-02-02 15:47:20|17194.2|17194.2|17194.2|17194.2|17194.2|17194.2|17194.2|17194.2|0
1643816850000|2022-02-02 15:47:30|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|0
1643816870000|2022-02-02 15:47:50|17195.97|17195.97|17196.35|17196.35|17196.35|17196.35|17195.97|17195.97|0
1643816880000|2022-02-02 15:48:00|17192.21|17192.21|17192.21|17192.21|17192.21|17192.21|17192.21|17192.21|0
1643816920000|2022-02-02 15:48:40|17192.85|17192.85|17193.49|17193.49|17193.49|17193.49|17192.85|17192.85|0
1643816930000|2022-02-02 15:48:50|17190.39|17190.39|17190.39|17190.39|17190.39|17190.39|17190.39|17190.39|0
1643816970000|2022-02-02 15:49:30|17189.75|17189.75|17191.68|17191.68|17191.68|17191.68|17189.75|17189.75|0
1643817020000|2022-02-02 15:50:20|17194.77|17194.77|17194.77|17194.77|17194.77|17194.77|17194.77|17194.77|0
1643817030000|2022-02-02 15:50:30|17197.78|17197.78|17199.29|17199.29|17199.29|17199.29|17197.78|17197.78|0
1643817040000|2022-02-02 15:50:40|17200.48|17200.48|17200.48|17200.48|17200.48|17200.48|17200.48|17200.48|0
1643817080000|2022-02-02 15:51:20|17198.22|17198.22|17192.95|17192.95|17198.22|17198.22|17192.95|17192.95|0
1643817090000|2022-02-02 15:51:30|17194.84|17194.84|17196.34|17196.34|17196.34|17196.34|17194.84|17194.84|0
1643817120000|2022-02-02 15:52:00|17195.79|17195.79|17195.24|17195.24|17195.79|17195.79|17195.24|17195.24|0
1643817160000|2022-02-02 15:52:40|17197.17|17197.17|17198.45|17198.45|17198.45|17198.45|17197.17|17197.17|0
1643817180000|2022-02-02 15:53:00|17197.9|17197.9|17196.4|17196.4|17197.9|17197.9|17196.4|17196.4|0
1643817280000|2022-02-02 15:54:40|17196.95|17196.95|17197.5|17197.5|17197.5|17197.5|17196.95|17196.95|0
1643817290000|2022-02-02 15:54:50|17194.4|17194.4|17194.4|17194.4|17194.4|17194.4|17194.4|17194.4|0
1643817300000|2022-02-02 15:55:00|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|0
1643817390000|2022-02-02 15:56:30|17196.17|17196.17|17196.17|17196.17|17196.17|17196.17|17196.17|17196.17|0
1643817450000|2022-02-02 15:57:30|17197.45|17197.45|17197.45|17197.45|17197.45|17197.45|17197.45|17197.45|0
1643817460000|2022-02-02 15:57:40|17196.97|17196.97|17195.99|17195.99|17196.97|17196.97|17195.99|17195.99|0
1643817480000|2022-02-02 15:58:00|17196.54|17196.54|17196.54|17196.54|17196.54|17196.54|17196.54|17196.54|0
1643817500000|2022-02-02 15:58:20|17199.63|17199.63|17199.63|17199.63|17199.63|17199.63|17199.63|17199.63|0
1643817510000|2022-02-02 15:58:30|17198.35|17198.35|17197.07|17197.07|17198.35|17198.35|17197.07|17197.07|0
1643817520000|2022-02-02 15:58:40|17203.26|17203.26|17203.26|17203.26|17203.26|17203.26|17203.26|17203.26|0
1643817530000|2022-02-02 15:58:50|17200.16|17200.16|17197.07|17197.07|17200.16|17200.16|17197.07|17197.07|0
1643817540000|2022-02-02 15:59:00|17197.62|17197.62|17197.62|17197.62|17197.62|17197.62|17197.62|17197.62|0
1643817560000|2022-02-02 15:59:20|17199.08|17199.08|17199.08|17199.08|17199.08|17199.08|17199.08|17199.08|0
1643817590000|2022-02-02 15:59:50|17197.13|17197.13|17197.13|17197.13|17197.13|17197.13|17197.13|17197.13|0
1643817610000|2022-02-02 16:00:10|17193.92|17193.92|17192.64|17192.64|17193.92|17193.92|17192.64|17192.64|0
1643817650000|2022-02-02 16:00:50|17193.28|17193.28|17193.43|17193.43|17194.56|17194.56|17193.28|17193.28|0
1643817680000|2022-02-02 16:01:20|17190.34|17190.34|17190.34|17190.34|17190.34|17190.34|17190.34|17190.34|0
1643817720000|2022-02-02 16:02:00|17188.08|17188.08|17188.08|17188.08|17188.08|17188.08|17188.08|17188.08|0
1643817730000|2022-02-02 16:02:10|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|0
1643817740000|2022-02-02 16:02:20|17188.94|17188.94|17188.94|17188.94|17188.94|17188.94|17188.94|17188.94|0
1643817760000|2022-02-02 16:02:40|17189.32|17189.32|17189.32|17189.32|17189.32|17189.32|17189.32|17189.32|0
1643817780000|2022-02-02 16:03:00|17188.68|17188.68|17188.68|17188.68|17188.68|17188.68|17188.68|17188.68|0
1643817800000|2022-02-02 16:03:20|17187.39|17187.39|17188.03|17188.03|17188.03|17188.03|17187.39|17187.39|0
1643817900000|2022-02-02 16:05:00|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|0
1643817940000|2022-02-02 16:05:40|17189.99|17189.99|17189.99|17189.99|17189.99|17189.99|17189.99|17189.99|0
1643817980000|2022-02-02 16:06:20|17188.06|17188.06|17185.68|17185.68|17188.06|17188.06|17185.68|17185.68|0
1643817990000|2022-02-02 16:06:30|17184.22|17184.22|17183.73|17183.73|17184.22|17184.22|17183.73|17183.73|0
1643818000000|2022-02-02 16:06:40|17183.09|17183.09|17179.99|17179.99|17183.09|17183.09|17179.99|17179.99|0
1643818010000|2022-02-02 16:06:50|17176.89|17176.89|17173.8|17173.8|17176.89|17176.89|17173.8|17173.8|0
1643818020000|2022-02-02 16:07:00|17171.16|17171.16|17173.42|17173.42|17173.42|17173.42|17171.16|17171.16|0
1643818030000|2022-02-02 16:07:10|17172.78|17172.78|17173.16|17173.16|17173.16|17173.16|17172.78|17172.78|0
1643818060000|2022-02-02 16:07:40|17172.51|17172.51|17172.51|17172.51|17172.51|17172.51|17172.51|17172.51|0
1643818080000|2022-02-02 16:08:00|17169.42|17169.42|17169.42|17169.42|17169.42|17169.42|17169.42|17169.42|0
1643818090000|2022-02-02 16:08:10|17168.78|17168.78|17168.13|17168.13|17168.78|17168.78|17168.13|17168.13|0
1643818100000|2022-02-02 16:08:20|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|0
1643818120000|2022-02-02 16:08:40|17177.42|17177.42|17178.18|17178.18|17178.18|17178.18|17177.42|17177.42|0
1643818130000|2022-02-02 16:08:50|17178.55|17178.55|17179.65|17179.65|17179.65|17179.65|17178.55|17178.55|0
1643818150000|2022-02-02 16:09:10|17180.29|17180.29|17180.29|17180.29|17180.29|17180.29|17180.29|17180.29|0
1643818160000|2022-02-02 16:09:20|17177.2|17177.2|17177.2|17177.2|17177.2|17177.2|17177.2|17177.2|0
1643818170000|2022-02-02 16:09:30|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|0
1643818190000|2022-02-02 16:09:50|17180.84|17180.84|17180.2|17180.2|17180.84|17180.84|17180.2|17180.2|0
1643818200000|2022-02-02 16:10:00|17183.3|17183.3|17185.64|17185.64|17185.64|17185.64|17182.54|17182.54|0
1643818230000|2022-02-02 16:10:30|17188.74|17188.74|17191.83|17191.83|17191.83|17191.83|17188.74|17188.74|0
1643818240000|2022-02-02 16:10:40|17188.74|17188.74|17188.74|17188.74|17188.74|17188.74|17188.74|17188.74|0
1643818280000|2022-02-02 16:11:20|17189.28|17189.28|17189.83|17189.83|17189.83|17189.83|17189.28|17189.28|0
1643818310000|2022-02-02 16:11:50|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|0
1643818330000|2022-02-02 16:12:10|17186.19|17186.19|17186.19|17186.19|17186.19|17186.19|17183.09|17183.09|0
1643818350000|2022-02-02 16:12:30|17187.16|17187.16|17187.16|17187.16|17187.16|17187.16|17187.16|17187.16|0
1643818380000|2022-02-02 16:13:00|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|0
1643818410000|2022-02-02 16:13:30|17183.43|17183.43|17182.14|17182.14|17183.43|17183.43|17182.14|17182.14|0
1643818430000|2022-02-02 16:13:50|17179.05|17179.05|17179.05|17179.05|17179.05|17179.05|17179.05|17179.05|0
1643818440000|2022-02-02 16:14:00|17176.79|17176.79|17179.88|17179.88|17179.88|17179.88|17176.79|17176.79|0
1643818490000|2022-02-02 16:14:50|17180.53|17180.53|17179.98|17179.98|17180.53|17180.53|17179.98|17179.98|0
1643818500000|2022-02-02 16:15:00|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|0
1643818510000|2022-02-02 16:15:10|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|0
1643818540000|2022-02-02 16:15:40|17184.16|17184.16|17186.09|17186.09|17186.09|17186.09|17183.67|17183.67|0
1643818560000|2022-02-02 16:16:00|17186.46|17186.46|17186.46|17186.46|17186.46|17186.46|17186.46|17186.46|0
1643818590000|2022-02-02 16:16:30|17186.09|17186.09|17186.09|17186.09|17186.09|17186.09|17186.09|17186.09|0
1643818600000|2022-02-02 16:16:40|17185.54|17185.54|17185.54|17185.54|17185.54|17185.54|17185.54|17185.54|0
1643818620000|2022-02-02 16:17:00|17182.44|17182.44|17181.95|17181.95|17183.42|17183.42|17181.95|17181.95|0
1643818630000|2022-02-02 16:17:10|17184.39|17184.39|17183.91|17183.91|17184.39|17184.39|17182.93|17182.93|0
1643818650000|2022-02-02 16:17:30|17183.26|17183.26|17183.26|17183.26|17183.26|17183.26|17183.26|17183.26|0
1643818690000|2022-02-02 16:18:10|17182.14|17182.14|17180.67|17180.67|17182.14|17182.14|17180.67|17180.67|0
1643818700000|2022-02-02 16:18:20|17180.03|17180.03|17176.56|17176.56|17180.03|17180.03|17176.56|17176.56|0
1643818730000|2022-02-02 16:18:50|17175.27|17175.27|17175.27|17175.27|17175.27|17175.27|17175.27|17175.27|0
1643818740000|2022-02-02 16:19:00|17174.63|17174.63|17174.63|17174.63|17174.63|17174.63|17174.63|17174.63|0
1643818760000|2022-02-02 16:19:20|17172.75|17172.75|17173.88|17173.88|17173.88|17173.88|17172.75|17172.75|0
1643818770000|2022-02-02 16:19:30|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|0
1643818790000|2022-02-02 16:19:50|17173.97|17173.97|17173.97|17173.97|17173.97|17173.97|17173.97|17173.97|0
1643818800000|2022-02-02 16:20:00|17157.89|17157.89|17159.62|17159.62|17159.62|17159.62|17157.89|17157.89|0
1643818830000|2022-02-02 16:20:30|17160.26|17160.26|17159.62|17159.62|17160.9|17160.9|17159.62|17159.62|0
1643818870000|2022-02-02 16:21:10|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1643818880000|2022-02-02 16:21:20|17163.26|17163.26|17162.71|17162.71|17163.26|17163.26|17162.71|17162.71|0
1643818890000|2022-02-02 16:21:30|17165.81|17165.81|17165.81|17165.81|17165.81|17165.81|17165.81|17165.81|0
1643818900000|2022-02-02 16:21:40|17167.73|17167.73|17168.38|17168.38|17168.38|17168.38|17167.73|17167.73|0
1643818920000|2022-02-02 16:22:00|17169.5|17169.5|17169.88|17169.88|17169.88|17169.88|17169.5|17169.5|0
1643818930000|2022-02-02 16:22:10|17172.98|17172.98|17172.98|17172.98|17174.26|17174.26|17172.98|17172.98|0
1643818940000|2022-02-02 16:22:20|17172.34|17172.34|17172.34|17172.34|17172.34|17172.34|17172.34|17172.34|0
1643818950000|2022-02-02 16:22:30|17171.85|17171.85|17172.49|17172.49|17172.49|17172.49|17171.85|17171.85|0
1643818970000|2022-02-02 16:22:50|17169.39|17169.39|17166.3|17166.3|17169.39|17169.39|17166.3|17166.3|0
1643818980000|2022-02-02 16:23:00|17165.17|17165.17|17166.67|17166.67|17166.67|17166.67|17165.17|17165.17|0
1643819000000|2022-02-02 16:23:20|17166.12|17166.12|17166.12|17166.12|17166.12|17166.12|17166.12|17166.12|0
1643819030000|2022-02-02 16:23:50|17167.22|17167.22|17164.12|17164.12|17167.22|17167.22|17164.12|17164.12|0
1643819040000|2022-02-02 16:24:00|17163.75|17163.75|17163.75|17163.75|17163.75|17163.75|17163.75|17163.75|0
1643819050000|2022-02-02 16:24:10|17164.3|17164.3|17180.38|17180.38|17180.38|17180.38|17164.3|17164.3|0
1643819070000|2022-02-02 16:24:30|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|0
1643819080000|2022-02-02 16:24:40|17184.03|17184.03|17184.03|17184.03|17184.51|17184.51|17184.03|17184.03|0
1643819090000|2022-02-02 16:24:50|17184.51|17184.51|17187.61|17187.61|17187.61|17187.61|17184.51|17184.51|0
1643819100000|2022-02-02 16:25:00|17188.25|17188.25|17186.97|17186.97|17188.25|17188.25|17186.97|17186.97|0
1643819110000|2022-02-02 16:25:10|17187.35|17187.35|17187.72|17187.72|17190.82|17190.82|17187.35|17187.35|0
1643819120000|2022-02-02 16:25:20|17188.36|17188.36|17187.88|17187.88|17188.36|17188.36|17187.88|17187.88|0
1643819130000|2022-02-02 16:25:30|17188.52|17188.52|17188.52|17188.52|17188.52|17188.52|17188.52|17188.52|0
1643819150000|2022-02-02 16:25:50|17189.01|17189.01|17189.01|17189.01|17189.01|17189.01|17189.01|17189.01|0
1643819160000|2022-02-02 16:26:00|17189.38|17189.38|17189.38|17189.38|17189.38|17189.38|17189.38|17189.38|0
1643819170000|2022-02-02 16:26:10|17186.29|17186.29|17185.64|17185.64|17186.29|17186.29|17185.64|17185.64|0
1643819190000|2022-02-02 16:26:30|17186.19|17186.19|17189.29|17189.29|17189.29|17189.29|17186.19|17186.19|0
1643819240000|2022-02-02 16:27:20|17189.84|17189.84|17186.74|17186.74|17189.84|17189.84|17186.74|17186.74|0
1643819270000|2022-02-02 16:27:50|17186.1|17186.1|17185.46|17185.46|17186.1|17186.1|17185.46|17185.46|0
1643819280000|2022-02-02 16:28:00|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|0
1643819300000|2022-02-02 16:28:20|17180.9|17180.9|17165.45|17165.45|17180.9|17180.9|17164.81|17164.81|0
1643819320000|2022-02-02 16:28:40|17159.26|17159.26|17160.72|17160.72|17160.72|17160.72|17159.26|17159.26|0
1643819330000|2022-02-02 16:28:50|17160.18|17160.18|17158.89|17158.89|17160.18|17160.18|17158.89|17158.89|0
1643819340000|2022-02-02 16:29:00|17159.44|17159.44|17159.44|17159.44|17159.44|17159.44|17159.44|17159.44|0
1643819350000|2022-02-02 16:29:10|17160.72|17160.72|17160.72|17160.72|17160.72|17160.72|17160.72|17160.72|0
1643819370000|2022-02-02 16:29:30|17163.82|17163.82|17163.82|17163.82|17163.82|17163.82|17160.72|17160.72|0
1643819380000|2022-02-02 16:29:40|17164.92|17164.92|17161.92|17161.92|17164.92|17164.92|17161.92|17161.92|0
1643819390000|2022-02-02 16:29:50|17178.01|17178.01|17177.85|17177.85|17178.49|17178.49|17177.85|17177.85|0
1643876100000|2022-02-03 08:15:00|17092.4|17092.4|17080.01|17080.01|17092.4|17092.4|17080.01|17080.01|0
1643876140000|2022-02-03 08:15:40|17086.21|17086.21|17086.21|17086.21|17086.21|17086.21|17086.21|17086.21|0
1643876150000|2022-02-03 08:15:50|17083.2|17083.2|17086.58|17086.58|17086.58|17086.58|17083.2|17083.2|0
1643876190000|2022-02-03 08:16:30|17083.49|17083.49|17083.49|17083.49|17083.49|17083.49|17083.49|17083.49|0
1643876210000|2022-02-03 08:16:50|17086.58|17086.58|17086.58|17086.58|17086.58|17086.58|17086.58|17086.58|0
1643876230000|2022-02-03 08:17:10|17089.68|17089.68|17089.68|17089.68|17089.68|17089.68|17089.68|17089.68|0
1643876240000|2022-02-03 08:17:20|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|0
1643876260000|2022-02-03 08:17:40|17095.34|17095.34|17095.34|17095.34|17095.34|17095.34|17095.34|17095.34|0
1643876270000|2022-02-03 08:17:50|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|0
1643876310000|2022-02-03 08:18:30|17095.34|17095.34|17094.59|17094.59|17095.34|17095.34|17094.59|17094.59|0
1643876330000|2022-02-03 08:18:50|17093.09|17093.09|17089.99|17089.99|17093.09|17093.09|17089.99|17089.99|0
1643876390000|2022-02-03 08:19:50|17088.06|17088.06|17086.45|17086.45|17088.71|17088.71|17086.45|17086.45|0
1643876400000|2022-02-03 08:20:00|17088.89|17088.89|17037.89|17037.89|17088.89|17088.89|17037.89|17037.89|0
1643876420000|2022-02-03 08:20:20|17040.98|17040.98|17040.98|17040.98|17040.98|17040.98|17040.98|17040.98|0
1643876430000|2022-02-03 08:20:30|17042.91|17042.91|17042.91|17042.91|17042.91|17042.91|17042.91|17042.91|0
1643876440000|2022-02-03 08:20:40|17046.01|17046.01|17046.01|17046.01|17046.01|17046.01|17046.01|17046.01|0
1643876460000|2022-02-03 08:21:00|17042.91|17042.91|17046.01|17046.01|17046.01|17046.01|17042.91|17042.91|0
1643876510000|2022-02-03 08:21:50|17039.81|17039.81|17039.81|17039.81|17039.81|17039.81|17039.81|17039.81|0
1643876520000|2022-02-03 08:22:00|17036.05|17036.05|17039.44|17039.44|17039.44|17039.44|17036.05|17036.05|0
1643876530000|2022-02-03 08:22:10|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|0
1643876540000|2022-02-03 08:22:20|17039.97|17039.97|17033.77|17033.77|17039.97|17039.97|17027.58|17027.58|0
1643876550000|2022-02-03 08:22:30|17028.41|17028.41|17028.41|17028.41|17028.41|17028.41|17028.41|17028.41|0
1643876570000|2022-02-03 08:22:50|17025.2|17025.2|17028.29|17028.29|17028.29|17028.29|17025.2|17025.2|0
1643876580000|2022-02-03 08:23:00|17024.44|17024.44|17024.44|17024.44|17024.44|17024.44|17024.44|17024.44|0
1643876620000|2022-02-03 08:23:40|17021.24|17021.24|17024.33|17024.33|17024.33|17024.33|17018.14|17018.14|0
1643876630000|2022-02-03 08:23:50|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|0
1643876650000|2022-02-03 08:24:10|17028.89|17028.89|17014.09|17014.09|17030.18|17030.18|17014.09|17014.09|0
1643876660000|2022-02-03 08:24:20|17010.99|17010.99|17010.99|17010.99|17010.99|17010.99|17010.99|17010.99|0
1643876680000|2022-02-03 08:24:40|17007.9|17007.9|17007.9|17007.9|17007.9|17007.9|17007.9|17007.9|0
1643876730000|2022-02-03 08:25:30|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|0
1643876750000|2022-02-03 08:25:50|17003.63|17003.63|17012.92|17012.92|17012.92|17012.92|17003.63|17003.63|0
1643876770000|2022-02-03 08:26:10|17009.82|17009.82|17009.82|17009.82|17009.82|17009.82|17009.82|17009.82|0
1643876780000|2022-02-03 08:26:20|17007.9|17007.9|17007.9|17007.9|17007.9|17007.9|17007.9|17007.9|0
1643876820000|2022-02-03 08:27:00|17004.8|17004.8|16998.61|16998.61|17004.8|17004.8|16998.61|16998.61|0
1643876840000|2022-02-03 08:27:20|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|0
1643876850000|2022-02-03 08:27:30|17004.8|17004.8|17014.41|17014.41|17014.41|17014.41|17004.8|17004.8|0
1643876860000|2022-02-03 08:27:40|17011.31|17011.31|17011.31|17011.31|17011.31|17011.31|17011.31|17011.31|0
1643876900000|2022-02-03 08:28:20|16995.23|16995.23|16979.14|16979.14|16995.23|16995.23|16979.14|16979.14|0
1643876920000|2022-02-03 08:28:40|16976.58|16976.58|16977.86|16977.86|16977.86|16977.86|16976.58|16976.58|0
1643876940000|2022-02-03 08:29:00|16976.88|16976.88|16976.88|16976.88|16976.88|16976.88|16976.88|16976.88|0
1643876950000|2022-02-03 08:29:10|16978.17|16978.17|16975.07|16975.07|16978.17|16978.17|16975.07|16975.07|0
1643876960000|2022-02-03 08:29:20|17023.33|17023.33|17023.33|17023.33|17023.33|17023.33|17023.33|17023.33|0
1643876970000|2022-02-03 08:29:30|17029.52|17029.52|17029.52|17029.52|17029.52|17029.52|17029.52|17029.52|0
1643876980000|2022-02-03 08:29:40|17028.97|17028.97|17025.87|17025.87|17028.97|17028.97|17025.87|17025.87|0
1643877030000|2022-02-03 08:30:30|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|0
1643877040000|2022-02-03 08:30:40|17032.81|17032.81|17032.81|17032.81|17032.81|17032.81|17032.81|17032.81|0
1643877090000|2022-02-03 08:31:30|17026.62|17026.62|17026.62|17026.62|17026.62|17026.62|17026.62|17026.62|0
1643877100000|2022-02-03 08:31:40|17021.35|17021.35|17021.35|17021.35|17021.35|17021.35|17021.35|17021.35|0
1643877110000|2022-02-03 08:31:50|17027.54|17027.54|17027.54|17027.54|17027.54|17027.54|17027.54|17027.54|0
1643877120000|2022-02-03 08:32:00|17033.74|17033.74|17033.74|17033.74|17033.74|17033.74|17033.74|17033.74|0
1643877170000|2022-02-03 08:32:50|17037.59|17037.59|17038.23|17038.23|17038.23|17038.23|17037.59|17037.59|0
1643877180000|2022-02-03 08:33:00|17038.87|17038.87|17032.68|17032.68|17038.87|17038.87|17032.68|17032.68|0
1643877190000|2022-02-03 08:33:10|17035.77|17035.77|17035.77|17035.77|17035.77|17035.77|17035.77|17035.77|0
1643877210000|2022-02-03 08:33:30|17034.27|17034.27|17034.27|17034.27|17034.27|17034.27|17034.27|17034.27|0
1643877240000|2022-02-03 08:34:00|17034.82|17034.82|17034.82|17034.82|17034.82|17034.82|17034.82|17034.82|0
1643877320000|2022-02-03 08:35:20|17028.62|17028.62|17025.53|17025.53|17028.62|17028.62|17025.53|17025.53|0
1643877330000|2022-02-03 08:35:30|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|0
1643877360000|2022-02-03 08:36:00|16993.36|16993.36|16993.36|16993.36|16993.36|16993.36|16993.36|16993.36|0
1643877410000|2022-02-03 08:36:50|16996.45|16996.45|16996.45|16996.45|16996.45|16996.45|16996.45|16996.45|0
1643877420000|2022-02-03 08:37:00|16993.36|16993.36|16993.36|16993.36|16993.36|16993.36|16993.36|16993.36|0
1643877460000|2022-02-03 08:37:40|16991.43|16991.43|16991.43|16991.43|16991.43|16991.43|16991.43|16991.43|0
1643877470000|2022-02-03 08:37:50|16990.88|16990.88|16991.24|16991.24|16992.53|16992.53|16990.88|16990.88|0
1643877500000|2022-02-03 08:38:20|16992.53|16992.53|17009.52|17009.52|17009.52|17009.52|16992.53|16992.53|0
1643877510000|2022-02-03 08:38:30|17003.32|17003.32|17006.42|17006.42|17006.42|17006.42|17003.32|17003.32|0
1643877520000|2022-02-03 08:38:40|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|0
1643877560000|2022-02-03 08:39:20|17010.07|17010.07|17009.52|17009.52|17010.07|17010.07|17009.52|17009.52|0
1643877600000|2022-02-03 08:40:00|17003.32|17003.32|17003.32|17003.32|17003.32|17003.32|17003.32|17003.32|0
1643877680000|2022-02-03 08:41:20|17005.96|17005.96|17006.6|17006.6|17006.6|17006.6|17005.96|17005.96|0
1643877700000|2022-02-03 08:41:40|17004.68|17004.68|17004.68|17004.68|17004.68|17004.68|17004.68|17004.68|0
1643877710000|2022-02-03 08:41:50|17004.76|17004.76|17004.76|17004.76|17004.76|17004.76|17004.76|17004.76|0
1643877730000|2022-02-03 08:42:10|17007.86|17007.86|17007.86|17007.86|17007.86|17007.86|17007.86|17007.86|0
1643877740000|2022-02-03 08:42:20|17007.31|17007.31|17007.31|17007.31|17007.31|17007.31|17007.31|17007.31|0
1643877760000|2022-02-03 08:42:40|17006.67|17006.67|17004.1|17004.1|17006.67|17006.67|17004.1|17004.1|0
1643877820000|2022-02-03 08:43:40|17000.89|17000.89|17002.18|17002.18|17002.18|17002.18|17000.89|17000.89|0
1643877830000|2022-02-03 08:43:50|17003.46|17003.46|17003.46|17003.46|17003.46|17003.46|17003.46|17003.46|0
1643877960000|2022-02-03 08:46:00|17005.38|17005.38|17005.38|17005.38|17005.38|17005.38|17005.38|17005.38|0
1643877980000|2022-02-03 08:46:20|17006.14|17006.14|17011.03|17011.03|17011.03|17011.03|17006.14|17006.14|0
1643877990000|2022-02-03 08:46:30|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|0
1643878000000|2022-02-03 08:46:40|17007.56|17007.56|17007.93|17007.93|17007.93|17007.93|17007.56|17007.56|0
1643878030000|2022-02-03 08:47:10|17006.29|17006.29|17006.29|17006.29|17006.29|17006.29|17006.29|17006.29|0
1643878040000|2022-02-03 08:47:20|17002.9|17002.9|16999.05|16999.05|17002.9|17002.9|16999.05|16999.05|0
1643878050000|2022-02-03 08:47:30|17002.15|17002.15|17005.24|17005.24|17005.24|17005.24|17002.15|17002.15|0
1643878070000|2022-02-03 08:47:50|16999.05|16999.05|16999.05|16999.05|16999.05|16999.05|16999.05|16999.05|0
1643878090000|2022-02-03 08:48:10|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|0
1643878150000|2022-02-03 08:49:10|17000.22|17000.22|17000.22|17000.22|17000.22|17000.22|17000.22|17000.22|0
1643878190000|2022-02-03 08:49:50|16999.67|16999.67|16999.13|16999.13|16999.67|16999.67|16999.13|16999.13|0
1643878210000|2022-02-03 08:50:10|16998.37|16998.37|16998.37|16998.37|16998.37|16998.37|16998.37|16998.37|0
1643878270000|2022-02-03 08:51:10|16995.28|16995.28|16995.28|16995.28|16995.28|16995.28|16995.28|16995.28|0
1643878290000|2022-02-03 08:51:30|16996.03|16996.03|16999.13|16999.13|16999.13|16999.13|16996.03|16996.03|0
1643878330000|2022-02-03 08:52:10|16996.03|16996.03|16994.1|16994.1|16996.03|16996.03|16994.1|16994.1|0
1643878380000|2022-02-03 08:53:00|16993.46|16993.46|16994.1|16994.1|16994.1|16994.1|16993.46|16993.46|0
1643878440000|2022-02-03 08:54:00|16991.85|16991.85|16991.85|16991.85|16991.85|16991.85|16991.85|16991.85|0
1643878450000|2022-02-03 08:54:10|16988.75|16988.75|16988.75|16988.75|16991.85|16991.85|16988.75|16988.75|0
1643878460000|2022-02-03 08:54:20|16991.85|16991.85|16998.04|16998.04|16998.04|16998.04|16991.85|16991.85|0
1643878520000|2022-02-03 08:55:20|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|0
1643878600000|2022-02-03 08:56:40|16996.87|16996.87|16996.87|16996.87|16996.87|16996.87|16996.87|16996.87|0
1643878620000|2022-02-03 08:57:00|16997.51|16997.51|16997.51|16997.51|16997.51|16997.51|16997.51|16997.51|0
1643878720000|2022-02-03 08:58:40|16998.79|16998.79|16998.79|16998.79|16998.79|16998.79|16998.79|16998.79|0
1643878760000|2022-02-03 08:59:20|16999.77|16999.77|16998.3|16998.3|16999.77|16999.77|16998.3|16998.3|0
1643878780000|2022-02-03 08:59:40|16999.4|16999.4|16996.31|16996.31|16999.4|16999.4|16996.31|16996.31|0
1643878790000|2022-02-03 08:59:50|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|0
1643878800000|2022-02-03 09:00:00|16987.02|16987.02|16993.21|16993.21|16993.21|16993.21|16987.02|16987.02|0
1643878810000|2022-02-03 09:00:10|16990.11|16990.11|16993.21|16993.21|16993.21|16993.21|16990.11|16990.11|0
1643878820000|2022-02-03 09:00:20|16996.31|16996.31|16996.31|16996.31|16996.31|16996.31|16996.31|16996.31|0
1643878840000|2022-02-03 09:00:40|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|0
1643878850000|2022-02-03 09:00:50|16996.31|16996.31|16996.31|16996.31|16996.31|16996.31|16996.31|16996.31|0
1643878900000|2022-02-03 09:01:40|16995.02|16995.02|16995.02|16995.02|16995.02|16995.02|16995.02|16995.02|0
1643878920000|2022-02-03 09:02:00|16990.51|16990.51|16990.51|16990.51|16990.51|16990.51|16990.51|16990.51|0
1643878930000|2022-02-03 09:02:10|16984.31|16984.31|16986.57|16986.57|16986.57|16986.57|16984.31|16984.31|0
1643878940000|2022-02-03 09:02:20|16986.95|16986.95|16986.95|16986.95|16986.95|16986.95|16986.95|16986.95|0
1643878950000|2022-02-03 09:02:30|16987.32|16987.32|16987.32|16987.32|16987.32|16987.32|16987.32|16987.32|0
1643878970000|2022-02-03 09:02:50|16988.08|16988.08|16988.08|16988.08|16988.08|16988.08|16988.08|16988.08|0
1643879050000|2022-02-03 09:04:10|16991.17|16991.17|16988.08|16988.08|16991.17|16991.17|16988.08|16988.08|0
1643879140000|2022-02-03 09:05:40|16986.57|16986.57|16986.19|16986.19|16986.57|16986.57|16986.19|16986.19|0
1643879160000|2022-02-03 09:06:00|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|0
1643879200000|2022-02-03 09:06:40|16983.83|16983.83|16977.16|16977.16|16983.83|16983.83|16977.16|16977.16|0
1643879210000|2022-02-03 09:06:50|16970.97|16970.97|16974.06|16974.06|16974.06|16974.06|16970.97|16970.97|0
1643879220000|2022-02-03 09:07:00|16972.11|16972.11|16968.04|16968.04|16972.11|16972.11|16968.04|16968.04|0
1643879230000|2022-02-03 09:07:10|16966.76|16966.76|16966.76|16966.76|16966.76|16966.76|16966.76|16966.76|0
1643879320000|2022-02-03 09:08:40|16968.04|16968.04|16968.04|16968.04|16968.04|16968.04|16968.04|16968.04|0
1643879350000|2022-02-03 09:09:10|16971.14|16971.14|16971.14|16971.14|16971.14|16971.14|16971.14|16971.14|0
1643879360000|2022-02-03 09:09:20|16974.23|16974.23|16974.23|16974.23|16974.23|16974.23|16974.23|16974.23|0
1643879380000|2022-02-03 09:09:40|16968.04|16968.04|16964.94|16964.94|16968.04|16968.04|16964.94|16964.94|0
1643879410000|2022-02-03 09:10:10|16963.02|16963.02|16959.63|16959.63|16964.3|16964.3|16959.63|16959.63|0
1643879420000|2022-02-03 09:10:20|16956.53|16956.53|16957.82|16957.82|16957.82|16957.82|16956.53|16956.53|0
1643879450000|2022-02-03 09:10:50|16954.72|16954.72|16954.72|16954.72|16954.72|16954.72|16954.72|16954.72|0
1643879460000|2022-02-03 09:11:00|16960.91|16960.91|16960.91|16960.91|16960.91|16960.91|16960.91|16960.91|0
1643879480000|2022-02-03 09:11:20|16964.65|16964.65|16964.65|16964.65|16964.65|16964.65|16964.65|16964.65|0
1643879490000|2022-02-03 09:11:30|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|0
1643879500000|2022-02-03 09:11:40|16964.65|16964.65|16964.65|16964.65|16964.65|16964.65|16964.65|16964.65|0
1643879520000|2022-02-03 09:12:00|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|0
1643879530000|2022-02-03 09:12:10|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|0
1643879560000|2022-02-03 09:12:40|16966.16|16966.16|16969.25|16969.25|16969.25|16969.25|16966.16|16966.16|0
1643879670000|2022-02-03 09:14:30|16970.76|16970.76|16970.76|16970.76|16970.76|16970.76|16970.76|16970.76|0
1643879680000|2022-02-03 09:14:40|16973.86|16973.86|16976.95|16976.95|16976.95|16976.95|16973.86|16973.86|0
1643879860000|2022-02-03 09:17:40|16979.52|16979.52|16988.02|16988.02|16988.02|16988.02|16979.52|16979.52|0
1643879900000|2022-02-03 09:18:20|16997.31|16997.31|16988.02|16988.02|16997.31|16997.31|16988.02|16988.02|0
1643879930000|2022-02-03 09:18:50|16991.12|16991.12|16991.12|16991.12|16991.12|16991.12|16991.12|16991.12|0
1643879970000|2022-02-03 09:19:30|16992.59|16992.59|16992.59|16992.59|16992.59|16992.59|16992.59|16992.59|0
1643880060000|2022-02-03 09:21:00|16995.68|16995.68|16995.68|16995.68|16995.68|16995.68|16995.68|16995.68|0
1643880070000|2022-02-03 09:21:10|16998.78|16998.78|16998.78|16998.78|16998.78|16998.78|16998.78|16998.78|0
1643880090000|2022-02-03 09:21:30|16995.68|16995.68|17002.1|17002.1|17002.1|17002.1|16995.68|16995.68|0
1643880100000|2022-02-03 09:21:40|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|0
1643880140000|2022-02-03 09:22:20|16997.08|16997.08|16997.08|16997.08|16997.08|16997.08|16997.08|16997.08|0
1643880190000|2022-02-03 09:23:10|16999.71|16999.71|17000.09|17000.09|17000.09|17000.09|16999.71|16999.71|0
1643880260000|2022-02-03 09:24:20|17001.22|17001.22|17001.22|17001.22|17001.22|17001.22|17001.22|17001.22|0
1643880320000|2022-02-03 09:25:20|17004.31|17004.31|17004.31|17004.31|17004.31|17004.31|17004.31|17004.31|0
1643880330000|2022-02-03 09:25:30|17007.41|17007.41|17008.51|17008.51|17008.51|17008.51|17007.41|17007.41|0
1643880390000|2022-02-03 09:26:30|17006.58|17006.58|17006.58|17006.58|17006.58|17006.58|17006.58|17006.58|0
1643880410000|2022-02-03 09:26:50|17003.49|17003.49|17003.49|17003.49|17003.49|17003.49|17003.49|17003.49|0
1643880440000|2022-02-03 09:27:20|17006.58|17006.58|17006.58|17006.58|17006.58|17006.58|17006.58|17006.58|0
1643880500000|2022-02-03 09:28:20|17000.39|17000.39|17000.39|17000.39|17000.39|17000.39|17000.39|17000.39|0
1643880510000|2022-02-03 09:28:30|16997.29|16997.29|16994.2|16994.2|16997.29|16997.29|16994.2|16994.2|0
1643880520000|2022-02-03 09:28:40|16988.42|16988.42|16989.06|16989.06|16989.06|16989.06|16987.14|16987.14|0
1643880540000|2022-02-03 09:29:00|16985.97|16985.97|16985.97|16985.97|16985.97|16985.97|16985.97|16985.97|0
1643880560000|2022-02-03 09:29:20|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|0
1643880600000|2022-02-03 09:30:00|16984.68|16984.68|16984.68|16984.68|16984.68|16984.68|16984.68|16984.68|0
1643880610000|2022-02-03 09:30:10|16985.32|16985.32|16985.97|16985.97|16985.97|16985.97|16985.32|16985.32|0
1643880750000|2022-02-03 09:32:30|16995.26|16995.26|16995.26|16995.26|16995.26|16995.26|16995.26|16995.26|0
1643880770000|2022-02-03 09:32:50|16992.16|16992.16|16992.16|16992.16|16992.16|16992.16|16992.16|16992.16|0
1643880820000|2022-02-03 09:33:40|16992.65|16992.65|16988.13|16988.13|16992.65|16992.65|16988.13|16988.13|0
1643880860000|2022-02-03 09:34:20|16985.56|16985.56|16985.56|16985.56|16985.56|16985.56|16985.56|16985.56|0
1643880900000|2022-02-03 09:35:00|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|0
1643880910000|2022-02-03 09:35:10|16979.01|16979.01|16979.76|16979.76|16982.22|16982.22|16979.01|16979.01|0
1643880920000|2022-02-03 09:35:20|16973.57|16973.57|16976.67|16976.67|16976.67|16976.67|16973.57|16973.57|0
1643880930000|2022-02-03 09:35:30|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|0
1643880940000|2022-02-03 09:35:40|16980.4|16980.4|16980.4|16980.4|16980.4|16980.4|16980.4|16980.4|0
1643880950000|2022-02-03 09:35:50|16978.76|16978.76|16978.21|16978.21|16978.76|16978.76|16978.21|16978.21|0
1643880960000|2022-02-03 09:36:00|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|0
1643880990000|2022-02-03 09:36:30|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|0
1643881130000|2022-02-03 09:38:50|16975.19|16975.19|16974.55|16974.55|16975.19|16975.19|16974.55|16974.55|0
1643881190000|2022-02-03 09:39:50|16971.45|16971.45|16971.45|16971.45|16971.45|16971.45|16971.45|16971.45|0
1643881250000|2022-02-03 09:40:50|16971.83|16971.83|16971.83|16971.83|16971.83|16971.83|16971.83|16971.83|0
1643881280000|2022-02-03 09:41:20|16970.54|16970.54|16970.54|16970.54|16970.54|16970.54|16970.54|16970.54|0
1643881310000|2022-02-03 09:41:50|16971.52|16971.52|16971.52|16971.52|16971.52|16971.52|16971.52|16971.52|0
1643881320000|2022-02-03 09:42:00|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1643881370000|2022-02-03 09:42:50|16969|16969|16969|16969|16969|16969|16969|16969|0
1643881430000|2022-02-03 09:43:50|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|0
1643881440000|2022-02-03 09:44:00|16970.99|16970.99|16971.37|16971.37|16971.37|16971.37|16970.99|16970.99|0
1643881500000|2022-02-03 09:45:00|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1643881520000|2022-02-03 09:45:20|16971.37|16971.37|16971.37|16971.37|16971.37|16971.37|16971.37|16971.37|0
1643881530000|2022-02-03 09:45:30|16969.9|16969.9|16969.9|16969.9|16969.9|16969.9|16969.9|16969.9|0
1643881550000|2022-02-03 09:45:50|16966.8|16966.8|16966.8|16966.8|16966.8|16966.8|16966.8|16966.8|0
1643881560000|2022-02-03 09:46:00|16963.71|16963.71|16957.89|16957.89|16964.08|16964.08|16957.89|16957.89|0
1643881570000|2022-02-03 09:46:10|16954.79|16954.79|16954.79|16954.79|16954.79|16954.79|16954.79|16954.79|0
1643881580000|2022-02-03 09:46:20|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|0
1643881600000|2022-02-03 09:46:40|16957.36|16957.36|16957.36|16957.36|16957.36|16957.36|16957.36|16957.36|0
1643881670000|2022-02-03 09:47:50|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|0
1643881680000|2022-02-03 09:48:00|16951.17|16951.17|16951.17|16951.17|16951.17|16951.17|16951.17|16951.17|0
1643881700000|2022-02-03 09:48:20|16947.58|16947.58|16938.29|16938.29|16947.58|16947.58|16935.2|16935.2|0
1643881710000|2022-02-03 09:48:30|16935.2|16935.2|16935.2|16935.2|16942.85|16942.85|16935.2|16935.2|0
1643881730000|2022-02-03 09:48:50|16938.29|16938.29|16935.2|16935.2|16938.29|16938.29|16935.2|16935.2|0
1643881740000|2022-02-03 09:49:00|16932.1|16932.1|16932.1|16932.1|16932.1|16932.1|16932.1|16932.1|0
1643881760000|2022-02-03 09:49:20|16938.29|16938.29|16938.29|16938.29|16938.29|16938.29|16935.2|16935.2|0
1643881770000|2022-02-03 09:49:30|16935.2|16935.2|16931|16931|16935.2|16935.2|16927.91|16927.91|0
1643881780000|2022-02-03 09:49:40|16930.52|16930.52|16930.52|16930.52|16933.61|16933.61|16930.52|16930.52|0
1643881800000|2022-02-03 09:50:00|16927.42|16927.42|16921.64|16921.64|16930.52|16930.52|16921.64|16921.64|0
1643881810000|2022-02-03 09:50:10|16927.84|16927.84|16927.2|16927.2|16927.84|16927.84|16927.2|16927.2|0
1643881820000|2022-02-03 09:50:20|16930.4|16930.4|16932.36|16932.36|16932.36|16932.36|16930.4|16930.4|0
1643881830000|2022-02-03 09:50:30|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|0
1643881840000|2022-02-03 09:50:40|16930.28|16930.28|16927.71|16927.71|16930.28|16930.28|16927.71|16927.71|0
1643881850000|2022-02-03 09:50:50|16929.63|16929.63|16923.22|16923.22|16929.63|16929.63|16923.22|16923.22|0
1643881860000|2022-02-03 09:51:00|16917.02|16917.02|16917.02|16917.02|16917.02|16917.02|16917.02|16917.02|0
1643881870000|2022-02-03 09:51:10|16913.93|16913.93|16901.54|16901.54|16913.93|16913.93|16898.45|16898.45|0
1643881880000|2022-02-03 09:51:20|16900.08|16900.08|16903.17|16903.17|16903.17|16903.17|16893.88|16893.88|0
1643881890000|2022-02-03 09:51:30|16900.08|16900.08|16903.17|16903.17|16903.17|16903.17|16896.98|16896.98|0
1643881920000|2022-02-03 09:52:00|16905.74|16905.74|16905.74|16905.74|16905.74|16905.74|16905.74|16905.74|0
1643881930000|2022-02-03 09:52:10|16902.64|16902.64|16903.13|16903.13|16903.13|16903.13|16902.64|16902.64|0
1643881940000|2022-02-03 09:52:20|16900.04|16900.04|16889.77|16889.77|16900.04|16900.04|16889.77|16889.77|0
1643881950000|2022-02-03 09:52:30|16889.22|16889.22|16889.77|16889.77|16889.77|16889.77|16889.22|16889.22|0
1643881960000|2022-02-03 09:52:40|16890.32|16890.32|16890.32|16890.32|16890.32|16890.32|16890.32|16890.32|0
1643881970000|2022-02-03 09:52:50|16889.77|16889.77|16889.77|16889.77|16889.77|16889.77|16889.77|16889.77|0
1643881980000|2022-02-03 09:53:00|16890.26|16890.26|16888.38|16888.38|16890.26|16890.26|16888.38|16888.38|0
1643882010000|2022-02-03 09:53:30|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|0
1643882050000|2022-02-03 09:54:10|16881.7|16881.7|16878.6|16878.6|16881.7|16881.7|16878.6|16878.6|0
1643882060000|2022-02-03 09:54:20|16878.11|16878.11|16878.11|16878.11|16878.11|16878.11|16878.11|16878.11|0
1643882070000|2022-02-03 09:54:30|16874.9|16874.9|16872.98|16872.98|16874.9|16874.9|16872.98|16872.98|0
1643882080000|2022-02-03 09:54:40|16872.34|16872.34|16876.19|16876.19|16876.19|16876.19|16872.34|16872.34|0
1643882160000|2022-02-03 09:56:00|16882.38|16882.38|16888.57|16888.57|16888.57|16888.57|16882.38|16882.38|0
1643882180000|2022-02-03 09:56:20|16885.48|16885.48|16891.67|16891.67|16891.67|16891.67|16885.48|16885.48|0
1643882190000|2022-02-03 09:56:30|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|0
1643882220000|2022-02-03 09:57:00|16885.48|16885.48|16882.38|16882.38|16885.48|16885.48|16882.38|16882.38|0
1643882240000|2022-02-03 09:57:20|16879.28|16879.28|16863.2|16863.2|16879.28|16879.28|16863.2|16863.2|0
1643882250000|2022-02-03 09:57:30|16879.28|16879.28|16879.28|16879.28|16879.28|16879.28|16879.28|16879.28|0
1643882270000|2022-02-03 09:57:50|16877.4|16877.4|16875.9|16875.9|16877.4|16877.4|16875.9|16875.9|0
1643882280000|2022-02-03 09:58:00|16876.65|16876.65|16876.65|16876.65|16876.65|16876.65|16876.65|16876.65|0
1643882290000|2022-02-03 09:58:10|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|0
1643882320000|2022-02-03 09:58:40|16870.94|16870.94|16870.94|16870.94|16870.94|16870.94|16870.94|16870.94|0
1643882330000|2022-02-03 09:58:50|16867.85|16867.85|16864.75|16864.75|16867.85|16867.85|16864.75|16864.75|0
1643882350000|2022-02-03 09:59:10|16861.65|16861.65|16858.56|16858.56|16861.65|16861.65|16858.56|16858.56|0
1643882370000|2022-02-03 09:59:30|16856.63|16856.63|16862.83|16862.83|16865.92|16865.92|16856.63|16856.63|0
1643882400000|2022-02-03 10:00:00|16865.92|16865.92|16865.92|16865.92|16865.92|16865.92|16865.92|16865.92|0
1643882440000|2022-02-03 10:00:40|16859.73|16859.73|16859.73|16859.73|16859.73|16859.73|16859.73|16859.73|0
1643882450000|2022-02-03 10:00:50|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|0
1643882470000|2022-02-03 10:01:10|16856.63|16856.63|16856.63|16856.63|16856.63|16856.63|16856.63|16856.63|0
1643882480000|2022-02-03 10:01:20|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|0
1643882500000|2022-02-03 10:01:40|16856.63|16856.63|16853.54|16853.54|16856.63|16856.63|16853.54|16853.54|0
1643882510000|2022-02-03 10:01:50|16850.97|16850.97|16854.07|16854.07|16854.07|16854.07|16847.87|16847.87|0
1643882520000|2022-02-03 10:02:00|16852.14|16852.14|16851.5|16851.5|16852.14|16852.14|16851.5|16851.5|0
1643882530000|2022-02-03 10:02:10|16853.42|16853.42|16847.23|16847.23|16853.42|16853.42|16847.23|16847.23|0
1643882540000|2022-02-03 10:02:20|16850.33|16850.33|16850.33|16850.33|16850.33|16850.33|16850.33|16850.33|0
1643882550000|2022-02-03 10:02:30|16847.23|16847.23|16847.23|16847.23|16850.33|16850.33|16847.23|16847.23|0
1643882560000|2022-02-03 10:02:40|16850.33|16850.33|16847.23|16847.23|16850.33|16850.33|16847.23|16847.23|0
1643882570000|2022-02-03 10:02:50|16850.33|16850.33|16850.33|16850.33|16850.33|16850.33|16850.33|16850.33|0
1643882580000|2022-02-03 10:03:00|16856.52|16856.52|16859.62|16859.62|16859.62|16859.62|16856.52|16856.52|0
1643882610000|2022-02-03 10:03:30|16861.08|16861.08|16861.08|16861.08|16861.08|16861.08|16861.08|16861.08|0
1643882620000|2022-02-03 10:03:40|16867.27|16867.27|16874.11|16874.11|16874.11|16874.11|16867.27|16867.27|0
1643882630000|2022-02-03 10:03:50|16874.75|16874.75|16874.75|16874.75|16874.75|16874.75|16874.75|16874.75|0
1643882640000|2022-02-03 10:04:00|16878.14|16878.14|16878.14|16878.14|16878.14|16878.14|16878.14|16878.14|0
1643882670000|2022-02-03 10:04:30|16881.23|16881.23|16881.23|16881.23|16881.23|16881.23|16881.23|16881.23|0
1643882680000|2022-02-03 10:04:40|16881.88|16881.88|16881.88|16881.88|16881.88|16881.88|16881.88|16881.88|0
1643882700000|2022-02-03 10:05:00|16881.33|16881.33|16881.33|16881.33|16881.33|16881.33|16881.33|16881.33|0
1643882750000|2022-02-03 10:05:50|16883.52|16883.52|16883.52|16883.52|16883.52|16883.52|16883.52|16883.52|0
1643882760000|2022-02-03 10:06:00|16884.01|16884.01|16884.01|16884.01|16884.01|16884.01|16884.01|16884.01|0
1643882780000|2022-02-03 10:06:20|16887.22|16887.22|16887.59|16887.59|16887.59|16887.59|16887.22|16887.22|0
1643882800000|2022-02-03 10:06:40|16893.79|16893.79|16893.79|16893.79|16893.79|16893.79|16893.79|16893.79|0
1643882810000|2022-02-03 10:06:50|16890.69|16890.69|16890.69|16890.69|16890.69|16890.69|16890.69|16890.69|0
1643882820000|2022-02-03 10:07:00|16893.79|16893.79|16893.79|16893.79|16893.79|16893.79|16893.79|16893.79|0
1643882830000|2022-02-03 10:07:10|16896.35|16896.35|16896.35|16896.35|16896.35|16896.35|16896.35|16896.35|0
1643882840000|2022-02-03 10:07:20|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|0
1643882860000|2022-02-03 10:07:40|16906.3|16906.3|16906.3|16906.3|16906.3|16906.3|16906.3|16906.3|0
1643882880000|2022-02-03 10:08:00|16902.45|16902.45|16901.17|16901.17|16902.45|16902.45|16901.17|16901.17|0
1643882950000|2022-02-03 10:09:10|16907.36|16907.36|16908.01|16908.01|16908.01|16908.01|16907.36|16907.36|0
1643883000000|2022-02-03 10:10:00|16906.72|16906.72|16906.72|16906.72|16906.72|16906.72|16906.72|16906.72|0
1643883030000|2022-02-03 10:10:30|16903.63|16903.63|16902.98|16902.98|16903.63|16903.63|16902.98|16902.98|0
1643883040000|2022-02-03 10:10:40|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|0
1643883050000|2022-02-03 10:10:50|16901.7|16901.7|16901.7|16901.7|16901.7|16901.7|16901.7|16901.7|0
1643883080000|2022-02-03 10:11:20|16904.8|16904.8|16907.89|16907.89|16907.89|16907.89|16904.8|16904.8|0
1643883090000|2022-02-03 10:11:30|16909.82|16909.82|16909.82|16909.82|16909.82|16909.82|16909.82|16909.82|0
1643883110000|2022-02-03 10:11:50|16908.65|16908.65|16908.65|16908.65|16908.65|16908.65|16908.65|16908.65|0
1643883180000|2022-02-03 10:13:00|16914.84|16914.84|16908.65|16908.65|16914.84|16914.84|16908.65|16908.65|0
1643883190000|2022-02-03 10:13:10|16902.45|16902.45|16906.19|16906.19|16906.19|16906.19|16902.45|16902.45|0
1643883220000|2022-02-03 10:13:40|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|0
1643883270000|2022-02-03 10:14:30|16902.98|16902.98|16902.98|16902.98|16902.98|16902.98|16902.98|16902.98|0
1643883280000|2022-02-03 10:14:40|16904.91|16904.91|16904.27|16904.27|16904.91|16904.91|16904.27|16904.27|0
1643883300000|2022-02-03 10:15:00|16904.91|16904.91|16907.48|16907.48|16907.48|16907.48|16904.91|16904.91|0
1643883310000|2022-02-03 10:15:10|16908.12|16908.12|16908.12|16908.12|16908.12|16908.12|16908.12|16908.12|0
1643883320000|2022-02-03 10:15:20|16910.68|16910.68|16910.68|16910.68|16910.68|16910.68|16910.68|16910.68|0
1643883340000|2022-02-03 10:15:40|16914.07|16914.07|16914.07|16914.07|16914.07|16914.07|16914.07|16914.07|0
1643883370000|2022-02-03 10:16:10|16920.26|16920.26|16920.26|16920.26|16920.26|16920.26|16920.26|16920.26|0
1643883480000|2022-02-03 10:18:00|16923.36|16923.36|16917.17|16917.17|16923.36|16923.36|16917.17|16917.17|0
1643883520000|2022-02-03 10:18:40|16918.14|16918.14|16919.12|16919.12|16919.12|16919.12|16918.14|16918.14|0
1643883530000|2022-02-03 10:18:50|16928.41|16928.41|16928.41|16928.41|16928.41|16928.41|16925.31|16925.31|0
1643883560000|2022-02-03 10:19:20|16927.66|16927.66|16927.66|16927.66|16927.66|16927.66|16927.66|16927.66|0
1643883590000|2022-02-03 10:19:50|16924.56|16924.56|16921.46|16921.46|16924.56|16924.56|16921.46|16921.46|0
1643883620000|2022-02-03 10:20:20|16920|16920|16920|16920|16920|16920|16920|16920|0
1643883650000|2022-02-03 10:20:50|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|0
1643883690000|2022-02-03 10:21:30|16919.78|16919.78|16919.29|16919.29|16919.78|16919.78|16919.29|16919.29|0
1643883700000|2022-02-03 10:21:40|16917.36|16917.36|16916.72|16916.72|16917.36|16917.36|16916.72|16916.72|0
1643883720000|2022-02-03 10:22:00|16914.46|16914.46|16914.46|16914.46|16914.46|16914.46|16914.46|16914.46|0
1643883780000|2022-02-03 10:23:00|16911.37|16911.37|16910.39|16910.39|16917.56|16917.56|16910.39|16910.39|0
1643883810000|2022-02-03 10:23:30|16916.58|16916.58|16920.96|16920.96|16926.63|16926.63|16916.58|16916.58|0
1643883820000|2022-02-03 10:23:40|16917.87|16917.87|16917.87|16917.87|16917.87|16917.87|16917.87|16917.87|0
1643883870000|2022-02-03 10:24:30|16919|16919|16919|16919|16919|16919|16919|16919|0
1643883890000|2022-02-03 10:24:50|16918.35|16918.35|16919.82|16919.82|16919.82|16919.82|16918.35|16918.35|0
1643883900000|2022-02-03 10:25:00|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|0
1643883920000|2022-02-03 10:25:20|16914|16914|16914|16914|16914|16914|16914|16914|0
1643883950000|2022-02-03 10:25:50|16914.64|16914.64|16914.64|16914.64|16914.64|16914.64|16914.64|16914.64|0
1643884040000|2022-02-03 10:27:20|16916.57|16916.57|16925.86|16925.86|16925.86|16925.86|16916.57|16916.57|0
1643884060000|2022-02-03 10:27:40|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|0
1643884090000|2022-02-03 10:28:10|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|0
1643884100000|2022-02-03 10:28:20|16928.42|16928.42|16928.42|16928.42|16928.42|16928.42|16928.42|16928.42|0
1643884150000|2022-02-03 10:29:10|16928.91|16928.91|16928.91|16928.91|16928.91|16928.91|16928.91|16928.91|0
1643884240000|2022-02-03 10:30:40|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|0
1643884250000|2022-02-03 10:30:50|16926.88|16926.88|16926.23|16926.23|16926.88|16926.88|16926.23|16926.23|0
1643884280000|2022-02-03 10:31:20|16926.88|16926.88|16929.44|16929.44|16929.44|16929.44|16926.88|16926.88|0
1643884300000|2022-02-03 10:31:40|16928.16|16928.16|16930.61|16930.61|16930.61|16930.61|16927.52|16927.52|0
1643884310000|2022-02-03 10:31:50|16929.97|16929.97|16933.07|16933.07|16933.07|16933.07|16929.97|16929.97|0
1643884350000|2022-02-03 10:32:30|16936.92|16936.92|16929.97|16929.97|16936.92|16936.92|16929.97|16929.97|0
1643884370000|2022-02-03 10:32:50|16933.07|16933.07|16933.07|16933.07|16933.07|16933.07|16933.07|16933.07|0
1643884460000|2022-02-03 10:34:20|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|0
1643884530000|2022-02-03 10:35:30|16928.69|16928.69|16931.26|16931.26|16931.26|16931.26|16928.69|16928.69|0
1643884550000|2022-02-03 10:35:50|16933.18|16933.18|16933.18|16933.18|16933.18|16933.18|16933.18|16933.18|0
1643884590000|2022-02-03 10:36:30|16936.28|16936.28|16939.37|16939.37|16939.37|16939.37|16936.28|16936.28|0
1643884610000|2022-02-03 10:36:50|16933.18|16933.18|16933.18|16933.18|16933.18|16933.18|16933.18|16933.18|0
1643884650000|2022-02-03 10:37:30|16942.47|16942.47|16943.57|16943.57|16943.57|16943.57|16942.47|16942.47|0
1643884720000|2022-02-03 10:38:40|16941|16941|16941|16941|16941|16941|16941|16941|0
1643884790000|2022-02-03 10:39:50|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|0
1643884800000|2022-02-03 10:40:00|16939.72|16939.72|16939.72|16939.72|16939.72|16939.72|16939.72|16939.72|0
1643884860000|2022-02-03 10:41:00|16937.77|16937.77|16937.77|16937.77|16937.77|16937.77|16937.77|16937.77|0
1643884890000|2022-02-03 10:41:30|16940.86|16940.86|16940.86|16940.86|16940.86|16940.86|16940.86|16940.86|0
1643884930000|2022-02-03 10:42:10|16938.3|16938.3|16938.94|16938.94|16938.94|16938.94|16938.3|16938.3|0
1643884940000|2022-02-03 10:42:20|16942.03|16942.03|16944.6|16944.6|16944.6|16944.6|16942.03|16942.03|0
1643884980000|2022-02-03 10:43:00|16947.7|16947.7|16947.7|16947.7|16947.7|16947.7|16947.7|16947.7|0
1643885020000|2022-02-03 10:43:40|16948.25|16948.25|16948.97|16948.97|16949.34|16949.34|16948.25|16948.25|0
1643885030000|2022-02-03 10:43:50|16952.06|16952.06|16952.06|16952.06|16952.06|16952.06|16952.06|16952.06|0
1643885060000|2022-02-03 10:44:20|16950.56|16950.56|16950.56|16950.56|16950.56|16950.56|16950.56|16950.56|0
1643885070000|2022-02-03 10:44:30|16951.2|16951.2|16951.2|16951.2|16951.2|16951.2|16951.2|16951.2|0
1643885100000|2022-02-03 10:45:00|16948.1|16948.1|16948.1|16948.1|16948.1|16948.1|16948.1|16948.1|0
1643885170000|2022-02-03 10:46:10|16949.23|16949.23|16949.23|16949.23|16949.23|16949.23|16949.23|16949.23|0
1643885240000|2022-02-03 10:47:20|16946.14|16946.14|16946.14|16946.14|16946.14|16946.14|16946.14|16946.14|0
1643885250000|2022-02-03 10:47:30|16945.01|16945.01|16945.01|16945.01|16945.01|16945.01|16945.01|16945.01|0
1643885270000|2022-02-03 10:47:50|16942.44|16942.44|16942.44|16942.44|16942.44|16942.44|16942.44|16942.44|0
1643885280000|2022-02-03 10:48:00|16944.32|16944.32|16944.32|16944.32|16944.32|16944.32|16944.32|16944.32|0
1643885310000|2022-02-03 10:48:30|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|0
1643885320000|2022-02-03 10:48:40|16946.78|16946.78|16946.78|16946.78|16946.78|16946.78|16946.78|16946.78|0
1643885370000|2022-02-03 10:49:30|16944.21|16944.21|16944.21|16944.21|16944.21|16944.21|16944.21|16944.21|0
1643885390000|2022-02-03 10:49:50|16945.19|16945.19|16945.19|16945.19|16945.19|16945.19|16945.19|16945.19|0
1643885420000|2022-02-03 10:50:20|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|0
1643885480000|2022-02-03 10:51:20|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|0
1643885510000|2022-02-03 10:51:50|16946.47|16946.47|16945.83|16945.83|16946.47|16946.47|16945.83|16945.83|0
1643885520000|2022-02-03 10:52:00|16942.73|16942.73|16942.73|16942.73|16942.73|16942.73|16942.73|16942.73|0
1643885600000|2022-02-03 10:53:20|16945.83|16945.83|16945.83|16945.83|16945.83|16945.83|16945.83|16945.83|0
1643885680000|2022-02-03 10:54:40|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|0
1643885850000|2022-02-03 10:57:30|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|0
1643885880000|2022-02-03 10:58:00|16948.81|16948.81|16951.45|16951.45|16951.45|16951.45|16948.81|16948.81|0
1643885910000|2022-02-03 10:58:30|16953.37|16953.37|16953.37|16953.37|16953.37|16953.37|16953.37|16953.37|0
1643885970000|2022-02-03 10:59:30|16954.47|16954.47|16955.02|16955.02|16955.02|16955.02|16954.47|16954.47|0
1643886000000|2022-02-03 11:00:00|16958.11|16958.11|16959.4|16959.4|16959.4|16959.4|16958.11|16958.11|0
1643886010000|2022-02-03 11:00:10|16960.68|16960.68|16960.68|16960.68|16960.68|16960.68|16960.68|16960.68|0
1643886030000|2022-02-03 11:00:30|16957.58|16957.58|16957.58|16957.58|16957.58|16957.58|16957.58|16957.58|0
1643886070000|2022-02-03 11:01:10|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|0
1643886110000|2022-02-03 11:01:50|16960.04|16960.04|16960.04|16960.04|16960.04|16960.04|16960.04|16960.04|0
1643886120000|2022-02-03 11:02:00|16976.13|16976.13|16976.13|16976.13|16976.13|16976.13|16976.13|16976.13|0
1643886230000|2022-02-03 11:03:50|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|0
1643886240000|2022-02-03 11:04:00|16982.32|16982.32|16982.32|16982.32|16982.32|16982.32|16982.32|16982.32|0
1643886280000|2022-02-03 11:04:40|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|0
1643886320000|2022-02-03 11:05:20|16982.32|16982.32|16982.32|16982.32|16982.32|16982.32|16982.32|16982.32|0
1643886350000|2022-02-03 11:05:50|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|16979.22|0
1643886450000|2022-02-03 11:07:30|16985.41|16985.41|16985.41|16985.41|16985.41|16985.41|16985.41|16985.41|0
1643886470000|2022-02-03 11:07:50|16988.51|16988.51|16988.51|16988.51|16988.51|16988.51|16988.51|16988.51|0
1643886500000|2022-02-03 11:08:20|16991.61|16991.61|16991.61|16991.61|16991.61|16991.61|16991.61|16991.61|0
1643886600000|2022-02-03 11:10:00|16992.1|16992.1|17000.2|17000.2|17001.71|17001.71|16992.1|16992.1|0
1643886640000|2022-02-03 11:10:40|16999.82|16999.82|16999.82|16999.82|16999.82|16999.82|16999.82|16999.82|0
1643886680000|2022-02-03 11:11:20|16998.18|16998.18|16999.63|16999.63|16999.63|16999.63|16995.44|16995.44|0
1643886690000|2022-02-03 11:11:30|17000.18|17000.18|16999.63|16999.63|17000.18|17000.18|16999.63|16999.63|0
1643886700000|2022-02-03 11:11:40|16996.53|16996.53|16996.53|16996.53|16996.53|16996.53|16996.53|16996.53|0
1643886710000|2022-02-03 11:11:50|16996.91|16996.91|16996.91|16996.91|16996.91|16996.91|16996.91|16996.91|0
1643886730000|2022-02-03 11:12:10|16993.81|16993.81|16990.72|16990.72|16993.81|16993.81|16990.72|16990.72|0
1643886740000|2022-02-03 11:12:20|16991.09|16991.09|16991.85|16991.85|16991.85|16991.85|16991.09|16991.09|0
1643886780000|2022-02-03 11:13:00|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|0
1643886800000|2022-02-03 11:13:20|16991.58|16991.58|16991.58|16991.58|16991.58|16991.58|16991.58|16991.58|0
1643886810000|2022-02-03 11:13:30|16993.5|16993.5|16993.5|16993.5|16993.5|16993.5|16993.5|16993.5|0
1643886820000|2022-02-03 11:13:40|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|0
1643886850000|2022-02-03 11:14:10|16989.12|16989.12|16989.12|16989.12|16989.12|16989.12|16989.12|16989.12|0
1643886870000|2022-02-03 11:14:30|16990.22|16990.22|16990.77|16990.77|16990.77|16990.77|16990.22|16990.22|0
1643886910000|2022-02-03 11:15:10|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|0
1643886950000|2022-02-03 11:15:50|16986.39|16986.39|16983.29|16983.29|16986.39|16986.39|16983.29|16983.29|0
1643887080000|2022-02-03 11:18:00|16982.92|16982.92|16982.92|16982.92|16982.92|16982.92|16982.92|16982.92|0
1643887180000|2022-02-03 11:19:40|16979.82|16979.82|16982.92|16982.92|16982.92|16982.92|16979.82|16979.82|0
1643887190000|2022-02-03 11:19:50|16982.37|16982.37|16982.37|16982.37|16982.37|16982.37|16982.37|16982.37|0
1643887220000|2022-02-03 11:20:20|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|0
1643887240000|2022-02-03 11:20:40|16976.18|16976.18|16976.18|16976.18|16976.18|16976.18|16975.53|16975.53|0
1643887250000|2022-02-03 11:20:50|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|0
1643887270000|2022-02-03 11:21:10|16975.95|16975.95|16975.95|16975.95|16975.95|16975.95|16975.95|16975.95|0
1643887330000|2022-02-03 11:22:10|16979.05|16979.05|16979.05|16979.05|16979.05|16979.05|16979.05|16979.05|0
1643887360000|2022-02-03 11:22:40|16975.95|16975.95|16975.95|16975.95|16975.95|16975.95|16975.95|16975.95|0
1643887370000|2022-02-03 11:22:50|16975.41|16975.41|16975.41|16975.41|16975.41|16975.41|16975.41|16975.41|0
1643887390000|2022-02-03 11:23:10|16973.94|16973.94|16973.94|16973.94|16973.94|16973.94|16973.94|16973.94|0
1643887400000|2022-02-03 11:23:20|16970.84|16970.84|16970.84|16970.84|16970.84|16970.84|16970.84|16970.84|0
1643887420000|2022-02-03 11:23:40|16973.94|16973.94|16967.75|16967.75|16973.94|16973.94|16967.75|16967.75|0
1643887500000|2022-02-03 11:25:00|16970.84|16970.84|16965.82|16965.82|16970.84|16970.84|16965.82|16965.82|0
1643887610000|2022-02-03 11:26:50|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|0
1643887680000|2022-02-03 11:28:00|16965.82|16965.82|16965.82|16965.82|16965.82|16965.82|16965.82|16965.82|0
1643887740000|2022-02-03 11:29:00|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|0
1643887770000|2022-02-03 11:29:30|16965.82|16965.82|16965.82|16965.82|16965.82|16965.82|16965.82|16965.82|0
1643887790000|2022-02-03 11:29:50|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|0
1643887910000|2022-02-03 11:31:50|16968.28|16968.28|16968.28|16968.28|16968.28|16968.28|16968.28|16968.28|0
1643887920000|2022-02-03 11:32:00|16974.47|16974.47|16977.57|16977.57|16977.57|16977.57|16974.47|16974.47|0
1643888060000|2022-02-03 11:34:20|16976.44|16976.44|16976.82|16976.82|16976.82|16976.82|16976.44|16976.44|0
1643888080000|2022-02-03 11:34:40|16976.17|16976.17|16976.82|16976.82|16976.82|16976.82|16976.17|16976.17|0
1643888300000|2022-02-03 11:38:20|16977.46|16977.46|16978.1|16978.1|16978.1|16978.1|16977.46|16977.46|0
1643888310000|2022-02-03 11:38:30|16976.82|16976.82|16976.82|16976.82|16976.82|16976.82|16976.82|16976.82|0
1643888350000|2022-02-03 11:39:10|16974.89|16974.89|16972.97|16972.97|16974.89|16974.89|16972.97|16972.97|0
1643888360000|2022-02-03 11:39:20|16972.32|16972.32|16972.32|16972.32|16972.32|16972.32|16972.32|16972.32|0
1643888370000|2022-02-03 11:39:30|16971.68|16971.68|16971.68|16971.68|16972.32|16972.32|16969.76|16969.76|0
1643888380000|2022-02-03 11:39:40|16972.23|16972.23|16972.23|16972.23|16972.23|16972.23|16972.23|16972.23|0
1643888420000|2022-02-03 11:40:20|16972.87|16972.87|16972.87|16972.87|16972.87|16972.87|16972.87|16972.87|0
1643888430000|2022-02-03 11:40:30|16969.78|16969.78|16969.78|16969.78|16969.78|16969.78|16969.78|16969.78|0
1643888440000|2022-02-03 11:40:40|16972.87|16972.87|16975.97|16975.97|16975.97|16975.97|16972.87|16972.87|0
1643888450000|2022-02-03 11:40:50|16972.87|16972.87|16975.97|16975.97|16975.97|16975.97|16972.87|16972.87|0
1643888590000|2022-02-03 11:43:10|16972.87|16972.87|16975.97|16975.97|16975.97|16975.97|16972.87|16972.87|0
1643888610000|2022-02-03 11:43:30|16976.35|16976.35|16976.35|16976.35|16976.35|16976.35|16976.35|16976.35|0
1643888750000|2022-02-03 11:45:50|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|0
1643888870000|2022-02-03 11:47:50|16968.65|16968.65|16968.65|16968.65|16968.65|16968.65|16968.65|16968.65|0
1643889000000|2022-02-03 11:50:00|16965.55|16965.55|16965.55|16965.55|16965.55|16965.55|16965.55|16965.55|0
1643889040000|2022-02-03 11:50:40|16967.06|16967.06|16967.06|16967.06|16967.06|16967.06|16967.06|16967.06|0
1643889090000|2022-02-03 11:51:30|16968.34|16968.34|16968.98|16968.98|16968.98|16968.98|16968.34|16968.34|0
1643889100000|2022-02-03 11:51:40|16971.55|16971.55|16975.29|16975.29|16975.29|16975.29|16971.55|16971.55|0
1643889110000|2022-02-03 11:51:50|16976.79|16976.79|16976.79|16976.79|16976.79|16976.79|16976.79|16976.79|0
1643889120000|2022-02-03 11:52:00|16978.07|16978.07|16978.07|16978.07|16978.07|16978.07|16978.07|16978.07|0
1643889130000|2022-02-03 11:52:10|16974.98|16974.98|16974.98|16974.98|16974.98|16974.98|16974.98|16974.98|0
1643889210000|2022-02-03 11:53:30|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|0
1643889310000|2022-02-03 11:55:10|16973.16|16973.16|16970.07|16970.07|16973.16|16973.16|16970.07|16970.07|0
1643889340000|2022-02-03 11:55:40|16970.82|16970.82|16971.2|16971.2|16971.2|16971.2|16970.82|16970.82|0
1643889360000|2022-02-03 11:56:00|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|0
1643889390000|2022-02-03 11:56:30|16967.55|16967.55|16967.55|16967.55|16967.55|16967.55|16967.55|16967.55|0
1643889430000|2022-02-03 11:57:10|16970.65|16970.65|16970.65|16970.65|16970.65|16970.65|16970.65|16970.65|0
1643889450000|2022-02-03 11:57:30|16973.74|16973.74|16973.74|16973.74|16973.74|16973.74|16973.74|16973.74|0
1643889470000|2022-02-03 11:57:50|16970.65|16970.65|16973.74|16973.74|16973.74|16973.74|16970.65|16970.65|0
1643889500000|2022-02-03 11:58:20|16974.39|16974.39|16974.39|16974.39|16974.39|16974.39|16974.39|16974.39|0
1643889540000|2022-02-03 11:59:00|16975.67|16975.67|16975.67|16975.67|16975.67|16975.67|16975.67|16975.67|0
1643889570000|2022-02-03 11:59:30|16972.57|16972.57|16972.57|16972.57|16972.57|16972.57|16972.57|16972.57|0
1643889590000|2022-02-03 11:59:50|16975.67|16975.67|16975.67|16975.67|16975.67|16975.67|16975.67|16975.67|0
1643889600000|2022-02-03 12:00:00|16991.75|16991.75|16987.86|16987.86|16991.75|16991.75|16986.73|16986.73|0
1643889610000|2022-02-03 12:00:10|16984.77|16984.77|16983.48|16983.48|16984.77|16984.77|16983.48|16983.48|0
1643889620000|2022-02-03 12:00:20|16977.29|16977.29|16973.55|16973.55|16977.29|16977.29|16973.55|16973.55|0
1643889630000|2022-02-03 12:00:30|16970.45|16970.45|16968.95|16968.95|16970.45|16970.45|16968.95|16968.95|0
1643889640000|2022-02-03 12:00:40|16965.85|16965.85|16960.83|16960.83|16965.85|16965.85|16960.83|16960.83|0
1643889650000|2022-02-03 12:00:50|16957.73|16957.73|16960.83|16960.83|16967.02|16967.02|16957.73|16957.73|0
1643889660000|2022-02-03 12:01:00|16958.91|16958.91|16962|16962|16962|16962|16958.91|16958.91|0
1643889680000|2022-02-03 12:01:20|16960.9|16960.9|16960.9|16960.9|16960.9|16960.9|16960.9|16960.9|0
1643889690000|2022-02-03 12:01:30|16954.71|16954.71|16953.21|16953.21|16954.71|16954.71|16953.21|16953.21|0
1643889710000|2022-02-03 12:01:50|16954.71|16954.71|16953.43|16953.43|16954.71|16954.71|16953.43|16953.43|0
1643889720000|2022-02-03 12:02:00|16950.86|16950.86|16946.26|16946.26|16952.45|16952.45|16946.26|16946.26|0
1643889730000|2022-02-03 12:02:10|16945.77|16945.77|16945.77|16945.77|16945.77|16945.77|16945.77|16945.77|0
1643889760000|2022-02-03 12:02:40|16948.87|16948.87|16946.52|16946.52|16949.62|16949.62|16946.52|16946.52|0
1643889780000|2022-02-03 12:03:00|16949.62|16949.62|16956.79|16956.79|16956.79|16956.79|16949.62|16949.62|0
1643889790000|2022-02-03 12:03:10|16959.89|16959.89|16959.89|16959.89|16959.89|16959.89|16959.89|16959.89|0
1643889800000|2022-02-03 12:03:20|16956.79|16956.79|16959.89|16959.89|16959.89|16959.89|16956.79|16956.79|0
1643889820000|2022-02-03 12:03:40|16956.79|16956.79|16956.79|16956.79|16956.79|16956.79|16956.79|16956.79|0
1643889910000|2022-02-03 12:05:10|16953.69|16953.69|16950.6|16950.6|16953.69|16953.69|16950.6|16950.6|0
1643889920000|2022-02-03 12:05:20|16950.11|16950.11|16950.11|16950.11|16950.11|16950.11|16950.11|16950.11|0
1643889940000|2022-02-03 12:05:40|16946.26|16946.26|16950.64|16950.64|16950.64|16950.64|16946.26|16946.26|0
1643890020000|2022-02-03 12:07:00|16951.74|16951.74|16952.28|16952.28|16952.28|16952.28|16951.74|16951.74|0
1643890060000|2022-02-03 12:07:40|16949.19|16949.19|16949.19|16949.19|16949.19|16949.19|16949.19|16949.19|0
1643890100000|2022-02-03 12:08:20|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|0
1643890110000|2022-02-03 12:08:30|16955.38|16955.38|16955.38|16955.38|16955.38|16955.38|16955.38|16955.38|0
1643890120000|2022-02-03 12:08:40|16923.21|16923.21|16939.3|16939.3|16939.3|16939.3|16923.21|16923.21|0
1643890130000|2022-02-03 12:08:50|16941.22|16941.22|16941.22|16941.22|16941.22|16941.22|16941.22|16941.22|0
1643890180000|2022-02-03 12:09:40|16944.32|16944.32|16944.32|16944.32|16944.32|16944.32|16944.32|16944.32|0
1643890190000|2022-02-03 12:09:50|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|0
1643890220000|2022-02-03 12:10:20|16941.86|16941.86|16941.86|16941.86|16941.86|16941.86|16941.86|16941.86|0
1643890280000|2022-02-03 12:11:20|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|0
1643890310000|2022-02-03 12:11:50|16953.79|16953.79|16959.26|16959.26|16959.26|16959.26|16953.79|16953.79|0
1643890320000|2022-02-03 12:12:00|16956.17|16956.17|16959.26|16959.26|16959.26|16959.26|16956.17|16956.17|0
1643890340000|2022-02-03 12:12:20|16962.36|16962.36|16962.36|16962.36|16962.36|16962.36|16962.36|16962.36|0
1643890380000|2022-02-03 12:13:00|16959.26|16959.26|16959.26|16959.26|16959.26|16959.26|16959.26|16959.26|0
1643890390000|2022-02-03 12:13:10|16956.17|16956.17|16956.17|16956.17|16956.17|16956.17|16956.17|16956.17|0
1643890460000|2022-02-03 12:14:20|16953.07|16953.07|16972.25|16972.25|16972.25|16972.25|16953.07|16953.07|0
1643890530000|2022-02-03 12:15:30|16988.34|16988.34|16988.98|16988.98|16989.62|16989.62|16988.34|16988.34|0
1643890620000|2022-02-03 12:17:00|16991.55|16991.55|16993.47|16993.47|16993.47|16993.47|16990.9|16990.9|0
1643890630000|2022-02-03 12:17:10|16992.83|16992.83|16992.83|16992.83|16992.83|16992.83|16992.83|16992.83|0
1643890640000|2022-02-03 12:17:20|16992.19|16992.19|16987.05|16987.05|16992.19|16992.19|16987.05|16987.05|0
1643890690000|2022-02-03 12:18:10|16993.25|16993.25|16993.25|16993.25|16993.25|16993.25|16993.25|16993.25|0
1643890700000|2022-02-03 12:18:20|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|0
1643890710000|2022-02-03 12:18:30|16999.44|16999.44|16996.34|16996.34|16999.44|16999.44|16996.34|16996.34|0
1643890720000|2022-02-03 12:18:40|16998.91|16998.91|16998.91|16998.91|16998.91|16998.91|16998.91|16998.91|0
1643890730000|2022-02-03 12:18:50|17003.29|17003.29|17003.29|17003.29|17003.29|17003.29|17003.29|17003.29|0
1643890750000|2022-02-03 12:19:10|17003.84|17003.84|17007.98|17007.98|17007.98|17007.98|17003.84|17003.84|0
1643890770000|2022-02-03 12:19:30|17009.93|17009.93|17009.93|17009.93|17009.93|17009.93|17009.93|17009.93|0
1643890830000|2022-02-03 12:20:30|17006.83|17006.83|17006.35|17006.35|17006.83|17006.83|17006.35|17006.35|0
1643890860000|2022-02-03 12:21:00|16990.26|16990.26|16990.26|16990.26|16990.26|16990.26|16990.26|16990.26|0
1643890870000|2022-02-03 12:21:10|16989.62|16989.62|16980.33|16980.33|16989.62|16989.62|16980.33|16980.33|0
1643890950000|2022-02-03 12:22:30|16979.95|16979.95|16974.6|16974.6|16979.95|16979.95|16974.6|16974.6|0
1643890970000|2022-02-03 12:22:50|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|0
1643891160000|2022-02-03 12:26:00|16977.05|16977.05|16977.05|16977.05|16977.05|16977.05|16977.05|16977.05|0
1643891330000|2022-02-03 12:28:50|16980.15|16980.15|16980.15|16980.15|16980.15|16980.15|16980.15|16980.15|0
1643891340000|2022-02-03 12:29:00|16983.25|16983.25|16985.17|16985.17|16985.17|16985.17|16983.25|16983.25|0
1643891420000|2022-02-03 12:30:20|16987.74|16987.74|16985.81|16985.81|16987.74|16987.74|16985.81|16985.81|0
1643891440000|2022-02-03 12:30:40|16979.62|16979.62|16976.52|16976.52|16979.62|16979.62|16976.52|16976.52|0
1643891450000|2022-02-03 12:30:50|16977.16|16977.16|16972.03|16972.03|16977.16|16977.16|16972.03|16972.03|0
1643891460000|2022-02-03 12:31:00|16960.57|16960.57|16959.82|16959.82|16960.95|16960.95|16959.82|16959.82|0
1643891470000|2022-02-03 12:31:10|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|0
1643891490000|2022-02-03 12:31:30|16962.91|16962.91|16961.63|16961.63|16962.91|16962.91|16961.63|16961.63|0
1643891500000|2022-02-03 12:31:40|16960.53|16960.53|16959.99|16959.99|16960.53|16960.53|16959.99|16959.99|0
1643891510000|2022-02-03 12:31:50|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|0
1643891520000|2022-02-03 12:32:00|16956.25|16956.25|16956.25|16956.25|16956.25|16956.25|16956.25|16956.25|0
1643891530000|2022-02-03 12:32:10|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|0
1643891600000|2022-02-03 12:33:20|16957.26|16957.26|16957.26|16957.26|16957.26|16957.26|16957.26|16957.26|0
1643891620000|2022-02-03 12:33:40|16956.14|16956.14|16956.14|16956.14|16956.14|16956.14|16956.14|16956.14|0
1643891660000|2022-02-03 12:34:20|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|0
1643891710000|2022-02-03 12:35:10|16964.59|16964.59|16964.59|16964.59|16964.59|16964.59|16964.59|16964.59|0
1643891720000|2022-02-03 12:35:20|16963.08|16963.08|16963.08|16963.08|16963.08|16963.08|16963.08|16963.08|0
1643891750000|2022-02-03 12:35:50|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|0
1643891780000|2022-02-03 12:36:20|16963.08|16963.08|16963.08|16963.08|16963.08|16963.08|16963.08|16963.08|0
1643891800000|2022-02-03 12:36:40|16966.18|16966.18|16969.28|16969.28|16969.28|16969.28|16966.18|16966.18|0
1643891810000|2022-02-03 12:36:50|16969.92|16969.92|16969.92|16969.92|16969.92|16969.92|16969.92|16969.92|0
1643891930000|2022-02-03 12:38:50|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|0
1643891970000|2022-02-03 12:39:30|16973.66|16973.66|16973.66|16973.66|16973.66|16973.66|16973.66|16973.66|0
1643891990000|2022-02-03 12:39:50|16970.56|16970.56|16970.56|16970.56|16970.56|16970.56|16970.56|16970.56|0
1643892110000|2022-02-03 12:41:50|16971.11|16971.11|16971.11|16971.11|16971.11|16971.11|16971.11|16971.11|0
1643892130000|2022-02-03 12:42:10|16971.75|16971.75|16988.48|16988.48|16988.48|16988.48|16971.75|16971.75|0
1643892160000|2022-02-03 12:42:40|16991.57|16991.57|16991.57|16991.57|16991.57|16991.57|16991.57|16991.57|0
1643892200000|2022-02-03 12:43:20|16992.86|16992.86|16992.86|16992.86|16992.86|16992.86|16992.86|16992.86|0
1643892270000|2022-02-03 12:44:30|16992.21|16992.21|16993.5|16993.5|16993.5|16993.5|16992.21|16992.21|0
1643892360000|2022-02-03 12:46:00|16992.4|16992.4|16994.33|16994.33|16994.33|16994.33|16992.4|16992.4|0
1643892370000|2022-02-03 12:46:10|16991.23|16991.23|16988.13|16988.13|16991.23|16991.23|16988.13|16988.13|0
1643892470000|2022-02-03 12:47:50|16994.33|16994.33|16994.33|16994.33|16994.33|16994.33|16994.33|16994.33|0
1643892540000|2022-02-03 12:49:00|16995.61|16995.61|16995.61|16995.61|16995.61|16995.61|16995.61|16995.61|0
1643892670000|2022-02-03 12:51:10|16998.71|16998.71|16998.71|16998.71|16998.71|16998.71|16998.71|16998.71|0
1643892780000|2022-02-03 12:53:00|16999.68|16999.68|16999.68|16999.68|16999.68|16999.68|16999.68|16999.68|0
1643892810000|2022-02-03 12:53:30|17001.56|17001.56|17004.66|17004.66|17004.66|17004.66|17001.56|17001.56|0
1643892820000|2022-02-03 12:53:40|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|0
1643892850000|2022-02-03 12:54:10|17002.89|17002.89|17002.89|17002.89|17002.89|17002.89|17002.89|17002.89|0
1643892870000|2022-02-03 12:54:30|17005.99|17005.99|17005.99|17005.99|17005.99|17005.99|17005.99|17005.99|0
1643892900000|2022-02-03 12:55:00|17009.08|17009.08|17005.99|17005.99|17009.08|17009.08|17005.99|17005.99|0
1643892970000|2022-02-03 12:56:10|17002.89|17002.89|17002.89|17002.89|17002.89|17002.89|17002.89|17002.89|0
1643892990000|2022-02-03 12:56:30|17004.17|17004.17|17004.17|17004.17|17004.17|17004.17|17004.17|17004.17|0
1643893040000|2022-02-03 12:57:20|17007.27|17007.27|17012.29|17012.29|17012.29|17012.29|17007.27|17007.27|0
1643893050000|2022-02-03 12:57:30|17018.48|17018.48|17019.58|17019.58|17019.58|17019.58|17018.48|17018.48|0
1643893060000|2022-02-03 12:57:40|17016.48|17016.48|17019.58|17019.58|17019.58|17019.58|17016.48|17016.48|0
1643893070000|2022-02-03 12:57:50|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|0
1643893120000|2022-02-03 12:58:40|17023.81|17023.81|17023.81|17023.81|17023.81|17023.81|17023.81|17023.81|0
1643893130000|2022-02-03 12:58:50|17025.09|17025.09|17025.09|17025.09|17025.09|17025.09|17025.09|17025.09|0
1643893150000|2022-02-03 12:59:10|17027.01|17027.01|17027.01|17027.01|17027.01|17027.01|17027.01|17027.01|0
1643893160000|2022-02-03 12:59:20|17030.11|17030.11|17030.11|17030.11|17030.11|17030.11|17030.11|17030.11|0
1643893220000|2022-02-03 13:00:20|17028.83|17028.83|17026.26|17026.26|17028.83|17028.83|17026.26|17026.26|0
1643893300000|2022-02-03 13:01:40|17029.36|17029.36|17029.36|17029.36|17029.36|17029.36|17029.36|17029.36|0
1643893330000|2022-02-03 13:02:10|17026.26|17026.26|17026.26|17026.26|17026.26|17026.26|17026.26|17026.26|0
1643893340000|2022-02-03 13:02:20|17023.16|17023.16|17016.97|17016.97|17023.16|17023.16|17016.97|17016.97|0
1643893350000|2022-02-03 13:02:30|17020.07|17020.07|17013.87|17013.87|17020.07|17020.07|17013.87|17013.87|0
1643893360000|2022-02-03 13:02:40|17020.07|17020.07|17019.52|17019.52|17020.07|17020.07|17019.52|17019.52|0
1643893370000|2022-02-03 13:02:50|17016.42|17016.42|17015.33|17015.33|17016.42|17016.42|17015.33|17015.33|0
1643893440000|2022-02-03 13:04:00|17016.42|17016.42|17016.42|17016.42|17016.42|17016.42|17016.42|17016.42|0
1643893490000|2022-02-03 13:04:50|17013.33|17013.33|17013.33|17013.33|17013.33|17013.33|17013.33|17013.33|0
1643893510000|2022-02-03 13:05:10|17012.68|17012.68|17012.68|17012.68|17012.68|17012.68|17012.68|17012.68|0
1643893540000|2022-02-03 13:05:40|17018.88|17018.88|17018.88|17018.88|17018.88|17018.88|17018.88|17018.88|0
1643893550000|2022-02-03 13:05:50|17015.78|17015.78|17018.88|17018.88|17018.88|17018.88|17015.78|17015.78|0
1643893560000|2022-02-03 13:06:00|17015.78|17015.78|17012.68|17012.68|17015.78|17015.78|17012.68|17012.68|0
1643893570000|2022-02-03 13:06:10|17015.78|17015.78|17015.23|17015.23|17015.78|17015.78|17015.23|17015.23|0
1643893660000|2022-02-03 13:07:40|17012.14|17012.14|17009.04|17009.04|17012.14|17012.14|17009.04|17009.04|0
1643893790000|2022-02-03 13:09:50|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|0
1643893810000|2022-02-03 13:10:10|17008.61|17008.61|17008.61|17008.61|17008.61|17008.61|17008.61|17008.61|0
1643893840000|2022-02-03 13:10:40|17006.69|17006.69|17004.81|17004.81|17006.69|17006.69|17004.81|17004.81|0
1643893920000|2022-02-03 13:12:00|17001.71|17001.71|17001.71|17001.71|17001.71|17001.71|17001.71|17001.71|0
1643894060000|2022-02-03 13:14:20|16969.54|16969.54|16985.62|16985.62|16985.62|16985.62|16969.54|16969.54|0
1643894070000|2022-02-03 13:14:30|16983.7|16983.7|16978.04|16978.04|16983.7|16983.7|16978.04|16978.04|0
1643894100000|2022-02-03 13:15:00|16974.94|16974.94|16971.58|16971.58|16974.94|16974.94|16968.37|16968.37|0
1643894120000|2022-02-03 13:15:20|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|0
1643894160000|2022-02-03 13:16:00|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|0
1643894170000|2022-02-03 13:16:10|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|0
1643894180000|2022-02-03 13:16:20|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|0
1643894230000|2022-02-03 13:17:10|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|0
1643894240000|2022-02-03 13:17:20|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|16971.58|0
1643894390000|2022-02-03 13:19:50|16987.66|16987.66|16987.66|16987.66|16987.66|16987.66|16987.66|16987.66|0
1643894470000|2022-02-03 13:21:10|16988.21|16988.21|16988.21|16988.21|16988.21|16988.21|16988.21|16988.21|0
1643894650000|2022-02-03 13:24:10|16986.29|16986.29|16986.29|16986.29|16986.29|16986.29|16986.29|16986.29|0
1643894740000|2022-02-03 13:25:40|16985.91|16985.91|16989.01|16989.01|16989.01|16989.01|16985.91|16985.91|0
1643894750000|2022-02-03 13:25:50|16985.91|16985.91|16985.91|16985.91|16985.91|16985.91|16985.91|16985.91|0
1643894850000|2022-02-03 13:27:30|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|0
1643894870000|2022-02-03 13:27:50|16989.01|16989.01|16989.01|16989.01|16989.01|16989.01|16989.01|16989.01|0
1643894930000|2022-02-03 13:28:50|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|0
1643894950000|2022-02-03 13:29:10|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|0
1643895000000|2022-02-03 13:30:00|16992.63|16992.63|16992.63|16992.63|16992.63|16992.63|16992.63|16992.63|0
1643895010000|2022-02-03 13:30:10|16995.73|16995.73|16995.73|16995.73|16995.73|16995.73|16995.73|16995.73|0
1643895050000|2022-02-03 13:30:50|16992.63|16992.63|16992.63|16992.63|16992.63|16992.63|16992.63|16992.63|0
1643895200000|2022-02-03 13:33:20|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|0
1643895220000|2022-02-03 13:33:40|16986.44|16986.44|16980.25|16980.25|16986.44|16986.44|16980.25|16980.25|0
1643895230000|2022-02-03 13:33:50|16979.87|16979.87|16980.25|16980.25|16980.25|16980.25|16979.87|16979.87|0
1643895300000|2022-02-03 13:35:00|16983.34|16983.34|16977.15|16977.15|16983.34|16983.34|16977.15|16977.15|0
1643895310000|2022-02-03 13:35:10|16971.56|16971.56|16971.56|16971.56|16971.56|16971.56|16971.56|16971.56|0
1643895320000|2022-02-03 13:35:20|16973.44|16973.44|16973.44|16973.44|16973.44|16973.44|16973.44|16973.44|0
1643895360000|2022-02-03 13:36:00|16970.35|16970.35|16970.35|16970.35|16970.35|16970.35|16970.35|16970.35|0
1643895510000|2022-02-03 13:38:30|16973.44|16973.44|16973.44|16973.44|16973.44|16973.44|16973.44|16973.44|0
1643895550000|2022-02-03 13:39:10|16970.35|16970.35|16970.35|16970.35|16970.35|16970.35|16970.35|16970.35|0
1643895590000|2022-02-03 13:39:50|16981.03|16981.03|16979.22|16979.22|16981.03|16981.03|16977.93|16977.93|0
1643895600000|2022-02-03 13:40:00|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|0
1643895630000|2022-02-03 13:40:30|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|0
1643895720000|2022-02-03 13:42:00|16973.67|16973.67|16973.67|16973.67|16973.67|16973.67|16973.67|16973.67|0
1643895740000|2022-02-03 13:42:20|16972.2|16972.2|16972.2|16972.2|16972.2|16972.2|16972.2|16972.2|0
1643895750000|2022-02-03 13:42:30|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|0
1643895840000|2022-02-03 13:44:00|16968.62|16968.62|16965.52|16965.52|16968.62|16968.62|16965.52|16965.52|0
1643895850000|2022-02-03 13:44:10|16962.13|16962.13|16958.93|16958.93|16962.13|16962.13|16958.93|16958.93|0
1643895870000|2022-02-03 13:44:30|16957.64|16957.64|16957.64|16957.64|16957.64|16957.64|16957.64|16957.64|0
1643895880000|2022-02-03 13:44:40|16954.55|16954.55|16953.04|16953.04|16954.55|16954.55|16953.04|16953.04|0
1643895900000|2022-02-03 13:45:00|16953.79|16953.79|16953.79|16953.79|16953.79|16953.79|16953.79|16953.79|0
1643895910000|2022-02-03 13:45:10|16954.43|16954.43|16954.43|16954.43|16954.43|16954.43|16954.43|16954.43|0
1643895920000|2022-02-03 13:45:20|16960.63|16960.63|16957.53|16957.53|16960.63|16960.63|16957.53|16957.53|0
1643895950000|2022-02-03 13:45:50|16956.43|16956.43|16956.43|16956.43|16956.43|16956.43|16955.89|16955.89|0
1643895980000|2022-02-03 13:46:20|16953.34|16953.34|16953.34|16953.34|16953.34|16953.34|16953.34|16953.34|0
1643895990000|2022-02-03 13:46:30|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|0
1643896010000|2022-02-03 13:46:50|16955.34|16955.34|16955.34|16955.34|16955.34|16955.34|16955.34|16955.34|0
1643896060000|2022-02-03 13:47:40|16955.82|16955.82|16955.82|16955.82|16955.82|16955.82|16955.82|16955.82|0
1643896110000|2022-02-03 13:48:30|16958.92|16958.92|16958.92|16958.92|16958.92|16958.92|16958.92|16958.92|0
1643896140000|2022-02-03 13:49:00|16962.02|16962.02|16965.11|16965.11|16965.11|16965.11|16962.02|16962.02|0
1643896150000|2022-02-03 13:49:10|16962.02|16962.02|16962.02|16962.02|16962.02|16962.02|16962.02|16962.02|0
1643896320000|2022-02-03 13:52:00|16958.92|16958.92|16957.42|16957.42|16958.92|16958.92|16957.42|16957.42|0
1643896330000|2022-02-03 13:52:10|16955.95|16955.95|16955.95|16955.95|16955.95|16955.95|16955.95|16955.95|0
1643896340000|2022-02-03 13:52:20|16952.86|16952.86|16950.29|16950.29|16952.86|16952.86|16950.29|16950.29|0
1643896350000|2022-02-03 13:52:30|16948.36|16948.36|16948.36|16948.36|16948.36|16948.36|16948.36|16948.36|0
1643896360000|2022-02-03 13:52:40|16949.12|16949.12|16946.02|16946.02|16952.21|16952.21|16946.02|16946.02|0
1643896380000|2022-02-03 13:53:00|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|0
1643896420000|2022-02-03 13:53:40|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|0
1643896510000|2022-02-03 13:55:10|16955.95|16955.95|16949.76|16949.76|16955.95|16955.95|16949.76|16949.76|0
1643896520000|2022-02-03 13:55:20|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|0
1643896540000|2022-02-03 13:55:40|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|0
1643896550000|2022-02-03 13:55:50|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|0
1643896560000|2022-02-03 13:56:00|16945.53|16945.53|16945.53|16945.53|16945.53|16945.53|16945.53|16945.53|0
1643896580000|2022-02-03 13:56:20|16948.1|16948.1|16948.1|16948.1|16948.1|16948.1|16948.1|16948.1|0
1643896630000|2022-02-03 13:57:10|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|0
1643896710000|2022-02-03 13:58:30|16949.48|16949.48|16949.85|16949.85|16949.85|16949.85|16949.48|16949.48|0
1643896740000|2022-02-03 13:59:00|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|0
1643896750000|2022-02-03 13:59:10|16946.11|16946.11|16949.21|16949.21|16949.21|16949.21|16946.11|16946.11|0
1643896760000|2022-02-03 13:59:20|16950.49|16950.49|16947.4|16947.4|16950.49|16950.49|16947.4|16947.4|0
1643896850000|2022-02-03 14:00:50|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|0
1643896860000|2022-02-03 14:01:00|16953.59|16953.59|16950.49|16950.49|16953.59|16953.59|16950.49|16950.49|0
1643896910000|2022-02-03 14:01:50|16947.93|16947.93|16947.93|16947.93|16947.93|16947.93|16947.93|16947.93|0
1643896920000|2022-02-03 14:02:00|16944.83|16944.83|16944.83|16944.83|16944.83|16944.83|16944.83|16944.83|0
1643896930000|2022-02-03 14:02:10|16947.93|16947.93|16947.93|16947.93|16947.93|16947.93|16947.93|16947.93|0
1643896950000|2022-02-03 14:02:30|16949.21|16949.21|16953.92|16953.92|16953.92|16953.92|16949.21|16949.21|0
1643896970000|2022-02-03 14:02:50|16955.05|16955.05|16955.05|16955.05|16955.05|16955.05|16955.05|16955.05|0
1643897010000|2022-02-03 14:03:30|16954.5|16954.5|16951.41|16951.41|16954.5|16954.5|16951.41|16951.41|0
1643897030000|2022-02-03 14:03:50|16954.5|16954.5|16954.5|16954.5|16954.5|16954.5|16954.5|16954.5|0
1643897040000|2022-02-03 14:04:00|16951.41|16951.41|16954.5|16954.5|16954.5|16954.5|16951.41|16951.41|0
1643897060000|2022-02-03 14:04:20|16951.41|16951.41|16954.5|16954.5|16954.5|16954.5|16951.41|16951.41|0
1643897100000|2022-02-03 14:05:00|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|0
1643897120000|2022-02-03 14:05:20|16956.96|16956.96|16954.39|16954.39|16956.96|16956.96|16954.39|16954.39|0
1643897140000|2022-02-03 14:05:40|16951.3|16951.3|16951.3|16951.3|16951.3|16951.3|16951.3|16951.3|0
1643897160000|2022-02-03 14:06:00|16953.86|16953.86|16953.86|16953.86|16953.86|16953.86|16953.86|16953.86|0
1643897180000|2022-02-03 14:06:20|16952.89|16952.89|16952.89|16952.89|16952.89|16952.89|16952.89|16952.89|0
1643897210000|2022-02-03 14:06:50|16955.98|16955.98|16955.98|16955.98|16955.98|16955.98|16955.98|16955.98|0
1643897250000|2022-02-03 14:07:30|16955.44|16955.44|16955.44|16955.44|16955.44|16955.44|16955.44|16955.44|0
1643897280000|2022-02-03 14:08:00|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|0
1643897290000|2022-02-03 14:08:10|16965.37|16965.37|16969.02|16969.02|16969.02|16969.02|16965.37|16965.37|0
1643897300000|2022-02-03 14:08:20|16969.99|16969.99|16969.99|16969.99|16969.99|16969.99|16969.99|16969.99|0
1643897310000|2022-02-03 14:08:30|16971.28|16971.28|16971.77|16971.77|16971.77|16971.77|16971.28|16971.28|0
1643897320000|2022-02-03 14:08:40|16974.86|16974.86|16974.86|16974.86|16974.86|16974.86|16974.86|16974.86|0
1643897340000|2022-02-03 14:09:00|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|0
1643897360000|2022-02-03 14:09:20|16977.32|16977.32|16977.32|16977.32|16977.32|16977.32|16977.32|16977.32|0
1643897390000|2022-02-03 14:09:50|16980.41|16980.41|16980.41|16980.41|16980.41|16980.41|16980.41|16980.41|0
1643897400000|2022-02-03 14:10:00|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|0
1643897410000|2022-02-03 14:10:10|16977.32|16977.32|16977.32|16977.32|16977.32|16977.32|16977.32|16977.32|0
1643897420000|2022-02-03 14:10:20|16976.34|16976.34|16976.34|16976.34|16976.34|16976.34|16976.34|16976.34|0
1643897450000|2022-02-03 14:10:50|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|0
1643897460000|2022-02-03 14:11:00|16978.95|16978.95|16978.95|16978.95|16978.95|16978.95|16978.95|16978.95|0
1643897490000|2022-02-03 14:11:30|16982.05|16982.05|16982.05|16982.05|16982.05|16982.05|16982.05|16982.05|0
1643897500000|2022-02-03 14:11:40|16985.14|16985.14|16985.14|16985.14|16985.14|16985.14|16985.14|16985.14|0
1643897510000|2022-02-03 14:11:50|16988.24|16988.24|16986.27|16986.27|16988.24|16988.24|16985.14|16985.14|0
1643897520000|2022-02-03 14:12:00|16987.4|16987.4|16989.17|16989.17|16989.66|16989.66|16987.4|16987.4|0
1643897530000|2022-02-03 14:12:10|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|0
1643897640000|2022-02-03 14:14:00|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|0
1643897660000|2022-02-03 14:14:20|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|0
1643897670000|2022-02-03 14:14:30|17016.01|17016.01|17016.01|17016.01|17016.01|17016.01|17016.01|17016.01|0
1643897690000|2022-02-03 14:14:50|17006.72|17006.72|17006.72|17006.72|17006.72|17006.72|17006.72|17006.72|0
1643897710000|2022-02-03 14:15:10|17009.82|17009.82|17009.82|17009.82|17009.82|17009.82|17009.82|17009.82|0
1643897770000|2022-02-03 14:16:10|17008.53|17008.53|17008.53|17008.53|17008.53|17008.53|17008.53|17008.53|0
1643897800000|2022-02-03 14:16:40|17005.44|17005.44|16973.27|16973.27|17005.44|17005.44|16973.27|16973.27|0
1643897860000|2022-02-03 14:17:40|16971.98|16971.98|16971.98|16971.98|16971.98|16971.98|16971.98|16971.98|0
1643897870000|2022-02-03 14:17:50|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|0
1643897880000|2022-02-03 14:18:00|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|0
1643897890000|2022-02-03 14:18:10|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|0
1643897930000|2022-02-03 14:18:50|16979.66|16979.66|16979.66|16979.66|16979.66|16979.66|16979.66|16979.66|0
1643897990000|2022-02-03 14:19:50|16976.56|16976.56|16976.56|16976.56|16976.56|16976.56|16976.56|16976.56|0
1643898070000|2022-02-03 14:21:10|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|0
1643898120000|2022-02-03 14:22:00|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|0
1643898130000|2022-02-03 14:22:10|16961.76|16961.76|16961.76|16961.76|16961.76|16961.76|16961.76|16961.76|0
1643898310000|2022-02-03 14:25:10|16958.66|16958.66|16957.16|16957.16|16958.66|16958.66|16957.16|16957.16|0
1643898320000|2022-02-03 14:25:20|16955.87|16955.87|16955.87|16955.87|16955.87|16955.87|16955.87|16955.87|0
1643898340000|2022-02-03 14:25:40|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|0
1643898350000|2022-02-03 14:25:50|16958.44|16958.44|16964.61|16964.61|16964.61|16964.61|16958.44|16958.44|0
1643898370000|2022-02-03 14:26:10|16970.81|16970.81|16970.81|16970.81|16970.81|16970.81|16970.81|16970.81|0
1643898400000|2022-02-03 14:26:40|16973.9|16973.9|16973.9|16973.9|16973.9|16973.9|16973.9|16973.9|0
1643898460000|2022-02-03 14:27:40|16977|16977|16977|16977|16977|16977|16977|16977|0
1643898540000|2022-02-03 14:29:00|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|0
1643898570000|2022-02-03 14:29:30|16977|16977|16977|16977|16977|16977|16977|16977|0
1643898610000|2022-02-03 14:30:10|16980.1|16980.1|16977|16977|16980.1|16980.1|16977|16977|0
1643898650000|2022-02-03 14:30:50|16977.75|16977.75|16977.75|16977.75|16977.75|16977.75|16977.75|16977.75|0
1643898660000|2022-02-03 14:31:00|16977.11|16977.11|16970.28|16970.28|16977.11|16977.11|16968.99|16968.99|0
1643898670000|2022-02-03 14:31:10|16967.64|16967.64|16967.64|16967.64|16967.64|16967.64|16967.64|16967.64|0
1643898680000|2022-02-03 14:31:20|16970.74|16970.74|16970.74|16970.74|16970.74|16970.74|16970.74|16970.74|0
1643898720000|2022-02-03 14:32:00|16973.83|16973.83|16992.04|16992.04|16993.02|16993.02|16973.83|16973.83|0
1643898730000|2022-02-03 14:32:10|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|0
1643898740000|2022-02-03 14:32:20|16999.52|16999.52|16999.52|16999.52|16999.52|16999.52|16999.52|16999.52|0
1643898760000|2022-02-03 14:32:40|16990.23|16990.23|16990.23|16990.23|16990.23|16990.23|16990.23|16990.23|0
1643898780000|2022-02-03 14:33:00|16988.35|16988.35|16988.35|16988.35|16988.35|16988.35|16988.35|16988.35|0
1643898790000|2022-02-03 14:33:10|16994.54|16994.54|16997.64|16997.64|16997.64|16997.64|16994.54|16994.54|0
1643898800000|2022-02-03 14:33:20|16996.35|16996.35|16996.35|16996.35|16996.35|16996.35|16996.35|16996.35|0
1643898810000|2022-02-03 14:33:30|16987.06|16987.06|16983.21|16983.21|16987.06|16987.06|16983.21|16983.21|0
1643898840000|2022-02-03 14:34:00|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|0
1643898870000|2022-02-03 14:34:30|16973.92|16973.92|16972.28|16972.28|16973.92|16973.92|16972.28|16972.28|0
1643898910000|2022-02-03 14:35:10|16975.37|16975.37|16979.75|16979.75|16979.75|16979.75|16975.37|16975.37|0
1643898920000|2022-02-03 14:35:20|16976.66|16976.66|16976.66|16976.66|16976.66|16976.66|16976.66|16976.66|0
1643898950000|2022-02-03 14:35:50|16979.75|16979.75|16981.04|16981.04|16981.04|16981.04|16979.75|16979.75|0
1643898960000|2022-02-03 14:36:00|16964.95|16964.95|16965.33|16965.33|16965.33|16965.33|16964.95|16964.95|0
1643898970000|2022-02-03 14:36:10|16966.42|16966.42|16961.5|16961.5|16966.42|16966.42|16961.5|16961.5|0
1643899000000|2022-02-03 14:36:40|16960.95|16960.95|16960.95|16960.95|16960.95|16960.95|16960.95|16960.95|0
1643899060000|2022-02-03 14:37:40|16944.86|16944.86|16944.86|16944.86|16944.86|16944.86|16944.86|16944.86|0
1643899080000|2022-02-03 14:38:00|16947.96|16947.96|16947.96|16947.96|16947.96|16947.96|16947.96|16947.96|0
1643899100000|2022-02-03 14:38:20|16951.06|16951.06|16951.06|16951.06|16951.06|16951.06|16951.06|16951.06|0
1643899120000|2022-02-03 14:38:40|16947.96|16947.96|16947.96|16947.96|16947.96|16947.96|16947.96|16947.96|0
1643899140000|2022-02-03 14:39:00|16951.06|16951.06|16951.06|16951.06|16951.06|16951.06|16951.06|16951.06|0
1643899150000|2022-02-03 14:39:10|16954.15|16954.15|16955.87|16955.87|16955.87|16955.87|16953.02|16953.02|0
1643899160000|2022-02-03 14:39:20|16954.74|16954.74|16957.98|16957.98|16957.98|16957.98|16954.74|16954.74|0
1643899190000|2022-02-03 14:39:50|16959.11|16959.11|16958.35|16958.35|16959.11|16959.11|16958.35|16958.35|0
1643899200000|2022-02-03 14:40:00|16956.47|16956.47|16963.04|16963.04|16963.04|16963.04|16956.47|16956.47|0
1643899210000|2022-02-03 14:40:10|16966.28|16966.28|16966.28|16966.28|16966.28|16966.28|16966.28|16966.28|0
1643899220000|2022-02-03 14:40:20|16967.03|16967.03|16967.03|16967.03|16967.03|16967.03|16967.03|16967.03|0
1643899230000|2022-02-03 14:40:30|16963.93|16963.93|16963.93|16963.93|16963.93|16963.93|16963.93|16963.93|0
1643899260000|2022-02-03 14:41:00|16965.22|16965.22|16966.31|16966.31|16966.31|16966.31|16965.22|16965.22|0
1643899280000|2022-02-03 14:41:20|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|0
1643899290000|2022-02-03 14:41:30|16961.93|16961.93|16961.93|16961.93|16961.93|16961.93|16961.93|16961.93|0
1643899330000|2022-02-03 14:42:10|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|0
1643899350000|2022-02-03 14:42:30|16955.74|16955.74|16955.74|16955.74|16955.74|16955.74|16955.74|16955.74|0
1643899370000|2022-02-03 14:42:50|16953.81|16953.81|16943.81|16943.81|16953.81|16953.81|16943.81|16943.81|0
1643899380000|2022-02-03 14:43:00|16941.89|16941.89|16944.34|16944.34|16944.34|16944.34|16941.25|16941.25|0
1643899400000|2022-02-03 14:43:20|16942.46|16942.46|16942.46|16942.46|16942.46|16942.46|16942.46|16942.46|0
1643899430000|2022-02-03 14:43:50|16940.58|16940.58|16940.58|16940.58|16940.58|16940.58|16940.58|16940.58|0
1643899440000|2022-02-03 14:44:00|16924.5|16924.5|16915.67|16915.67|16924.5|16924.5|16914.54|16914.54|0
1643899450000|2022-02-03 14:44:10|16913.41|16913.41|16913.03|16913.03|16913.41|16913.41|16913.03|16913.03|0
1643899460000|2022-02-03 14:44:20|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|0
1643899470000|2022-02-03 14:44:30|16927.47|16927.47|16921.48|16921.48|16927.47|16927.47|16905.4|16905.4|0
1643899480000|2022-02-03 14:44:40|16920.84|16920.84|16916.99|16916.99|16920.84|16920.84|16916.99|16916.99|0
1643899490000|2022-02-03 14:44:50|16910.8|16910.8|16910.8|16910.8|16910.8|16910.8|16910.8|16910.8|0
1643899500000|2022-02-03 14:45:00|16894.71|16894.71|16894.71|16894.71|16894.71|16894.71|16894.71|16894.71|0
1643899520000|2022-02-03 14:45:20|16894.07|16894.07|16893.05|16893.05|16894.07|16894.07|16893.05|16893.05|0
1643899530000|2022-02-03 14:45:30|16891.13|16891.13|16878.94|16878.94|16891.13|16891.13|16877.43|16877.43|0
1643899540000|2022-02-03 14:45:40|16880.22|16880.22|16878.07|16878.07|16880.22|16880.22|16878.07|16878.07|0
1643899550000|2022-02-03 14:45:50|16876.98|16876.98|16875.85|16875.85|16876.98|16876.98|16875.85|16875.85|0
1643899570000|2022-02-03 14:46:10|16859.76|16859.76|16857.2|16857.2|16859.76|16859.76|16857.2|16857.2|0
1643899580000|2022-02-03 14:46:20|16855.91|16855.91|16854.78|16854.78|16855.91|16855.91|16854.78|16854.78|0
1643899590000|2022-02-03 14:46:30|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|0
1643899600000|2022-02-03 14:46:40|16860.98|16860.98|16859.21|16859.21|16860.98|16860.98|16859.21|16859.21|0
1643899610000|2022-02-03 14:46:50|16856.95|16856.95|16835.05|16835.05|16857.32|16857.32|16835.05|16835.05|0
1643899630000|2022-02-03 14:47:10|16835.42|16835.42|16831.62|16831.62|16835.42|16835.42|16831.62|16831.62|0
1643899650000|2022-02-03 14:47:30|16829.74|16829.74|16825.62|16825.62|16829.74|16829.74|16823.37|16823.37|0
1643899660000|2022-02-03 14:47:40|16822.53|16822.53|16825.62|16825.62|16825.62|16825.62|16822.53|16822.53|0
1643899680000|2022-02-03 14:48:00|16826.27|16826.27|16827.24|16827.24|16827.24|16827.24|16824.98|16824.98|0
1643899690000|2022-02-03 14:48:10|16825.31|16825.31|16825.31|16825.31|16825.31|16825.31|16825.31|16825.31|0
1643899720000|2022-02-03 14:48:40|16822.22|16822.22|16822.22|16822.22|16822.22|16822.22|16822.22|16822.22|0
1643899770000|2022-02-03 14:49:30|16819.12|16819.12|16817.29|16817.29|16819.12|16819.12|16817.29|16817.29|0
1643899780000|2022-02-03 14:49:40|16818.27|16818.27|16815.79|16815.79|16818.27|16818.27|16815.79|16815.79|0
1643899790000|2022-02-03 14:49:50|16813.87|16813.87|16811.85|16811.85|16813.87|16813.87|16811.85|16811.85|0
1643899800000|2022-02-03 14:50:00|16810.35|16810.35|16796.29|16796.29|16810.35|16810.35|16796.29|16796.29|0
1643899810000|2022-02-03 14:50:10|16799.39|16799.39|16797.8|16797.8|16799.39|16799.39|16797.8|16797.8|0
1643899820000|2022-02-03 14:50:20|16798.78|16798.78|16795.68|16795.68|16798.78|16798.78|16795.04|16795.04|0
1643899830000|2022-02-03 14:50:30|16795.04|16795.04|16795.04|16795.04|16795.04|16795.04|16795.04|16795.04|0
1643899840000|2022-02-03 14:50:40|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|0
1643899860000|2022-02-03 14:51:00|16791.94|16791.94|16791.94|16791.94|16791.94|16791.94|16791.94|16791.94|0
1643899870000|2022-02-03 14:51:10|16794.58|16794.58|16796.39|16796.39|16798.32|16798.32|16794.58|16794.58|0
1643899880000|2022-02-03 14:51:20|16793.29|16793.29|16787.59|16787.59|16793.29|16793.29|16787.1|16787.1|0
1643899890000|2022-02-03 14:51:30|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|0
1643899900000|2022-02-03 14:51:40|16787.59|16787.59|16787.59|16787.59|16790.69|16790.69|16787.59|16787.59|0
1643899910000|2022-02-03 14:51:50|16788.14|16788.14|16786.85|16786.85|16788.14|16788.14|16786.85|16786.85|0
1643899920000|2022-02-03 14:52:00|16788.78|16788.78|16791.88|16791.88|16791.88|16791.88|16788.78|16788.78|0
1643899930000|2022-02-03 14:52:10|16792.52|16792.52|16797.54|16797.54|16797.54|16797.54|16792.52|16792.52|0
1643899960000|2022-02-03 14:52:40|16813.62|16813.62|16797.54|16797.54|16813.62|16813.62|16797.54|16797.54|0
1643899980000|2022-02-03 14:53:00|16795.86|16795.86|16794.09|16794.09|16795.86|16795.86|16776.72|16776.72|0
1643899990000|2022-02-03 14:53:10|16810.18|16810.18|16810.18|16810.18|16810.18|16810.18|16810.18|16810.18|0
1643900000000|2022-02-03 14:53:20|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|0
1643900010000|2022-02-03 14:53:30|16787.9|16787.9|16787.9|16787.9|16787.9|16787.9|16787.9|16787.9|0
1643900040000|2022-02-03 14:54:00|16786.77|16786.77|16779.49|16779.49|16786.77|16786.77|16779.49|16779.49|0
1643900050000|2022-02-03 14:54:10|16780.47|16780.47|16779.83|16779.83|16780.47|16780.47|16779.83|16779.83|0
1643900070000|2022-02-03 14:54:30|16777.9|16777.9|16777.9|16777.9|16777.9|16777.9|16777.9|16777.9|0
1643900090000|2022-02-03 14:54:50|16781.75|16781.75|16781.11|16781.11|16781.75|16781.75|16781.11|16781.11|0
1643900100000|2022-02-03 14:55:00|16797.2|16797.2|16797.2|16797.2|16797.2|16797.2|16797.2|16797.2|0
1643900110000|2022-02-03 14:55:10|16791|16791|16787.91|16787.91|16791|16791|16787.91|16787.91|0
1643900130000|2022-02-03 14:55:30|16788.4|16788.4|16788.4|16788.4|16788.4|16788.4|16788.4|16788.4|0
1643900190000|2022-02-03 14:56:30|16794.59|16794.59|16794.59|16794.59|16794.59|16794.59|16794.59|16794.59|0
1643900210000|2022-02-03 14:56:50|16792.02|16792.02|16787.64|16787.64|16792.02|16792.02|16787.64|16787.64|0
1643900220000|2022-02-03 14:57:00|16788.28|16788.28|16788.93|16788.93|16788.93|16788.93|16788.28|16788.28|0
1643900260000|2022-02-03 14:57:40|16790.57|16790.57|16790.57|16790.57|16790.57|16790.57|16790.57|16790.57|0
1643900290000|2022-02-03 14:58:10|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|0
1643900300000|2022-02-03 14:58:20|16796.76|16796.76|16797.52|16797.52|16798.27|16798.27|16796.76|16796.76|0
1643900310000|2022-02-03 14:58:30|16796.87|16796.87|16795.59|16795.59|16796.87|16796.87|16795.59|16795.59|0
1643900350000|2022-02-03 14:59:10|16798.69|16798.69|16798.69|16798.69|16798.69|16798.69|16798.69|16798.69|0
1643900360000|2022-02-03 14:59:20|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|0
1643900370000|2022-02-03 14:59:30|16800.99|16800.99|16800.99|16800.99|16800.99|16800.99|16800.99|16800.99|0
1643900380000|2022-02-03 14:59:40|16797.89|16797.89|16797.14|16797.14|16797.89|16797.89|16797.14|16797.14|0
1643900390000|2022-02-03 14:59:50|16796.39|16796.39|16805.68|16805.68|16805.68|16805.68|16796.39|16796.39|0
1643900410000|2022-02-03 15:00:10|16806.77|16806.77|16806.77|16806.77|16806.77|16806.77|16806.77|16806.77|0
1643900420000|2022-02-03 15:00:20|16800.58|16800.58|16800.58|16800.58|16800.58|16800.58|16800.58|16800.58|0
1643900430000|2022-02-03 15:00:30|16803.79|16803.79|16802.51|16802.51|16803.79|16803.79|16802.51|16802.51|0
1643900460000|2022-02-03 15:01:00|16803.6|16803.6|16804.15|16804.15|16804.7|16804.7|16803.6|16803.6|0
1643900470000|2022-02-03 15:01:10|16803.51|16803.51|16800.41|16800.41|16803.51|16803.51|16800.41|16800.41|0
1643900480000|2022-02-03 15:01:20|16799.13|16799.13|16799.13|16799.13|16799.13|16799.13|16799.13|16799.13|0
1643900490000|2022-02-03 15:01:30|16805.32|16805.32|16805.81|16805.81|16805.81|16805.81|16805.32|16805.32|0
1643900520000|2022-02-03 15:02:00|16802.72|16802.72|16802.72|16802.72|16802.72|16802.72|16802.72|16802.72|0
1643900530000|2022-02-03 15:02:10|16803.09|16803.09|16803.09|16803.09|16803.09|16803.09|16803.09|16803.09|0
1643900540000|2022-02-03 15:02:20|16803.84|16803.84|16805.13|16805.13|16805.13|16805.13|16803.2|16803.2|0
1643900550000|2022-02-03 15:02:30|16805.62|16805.62|16805.99|16805.99|16805.99|16805.99|16805.24|16805.24|0
1643900570000|2022-02-03 15:02:50|16773.82|16773.82|16773.82|16773.82|16773.82|16773.82|16773.82|16773.82|0
1643900580000|2022-02-03 15:03:00|16772.32|16772.32|16775.41|16775.41|16775.41|16775.41|16772.32|16772.32|0
1643900600000|2022-02-03 15:03:20|16774.77|16774.77|16775.41|16775.41|16775.41|16775.41|16774.77|16774.77|0
1643900630000|2022-02-03 15:03:50|16771.56|16771.56|16770.92|16770.92|16771.56|16771.56|16770.92|16770.92|0
1643900640000|2022-02-03 15:04:00|16764.73|16764.73|16766.01|16766.01|16766.01|16766.01|16764.73|16764.73|0
1643900650000|2022-02-03 15:04:10|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|0
1643900660000|2022-02-03 15:04:20|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|0
1643900670000|2022-02-03 15:04:30|16774.77|16774.77|16776.05|16776.05|16776.05|16776.05|16774.77|16774.77|0
1643900700000|2022-02-03 15:05:00|16772.96|16772.96|16772.96|16772.96|16772.96|16772.96|16772.96|16772.96|0
1643900710000|2022-02-03 15:05:10|16776.05|16776.05|16776.05|16776.05|16776.05|16776.05|16776.05|16776.05|0
1643900750000|2022-02-03 15:05:50|16777.18|16777.18|16784.77|16784.77|16784.77|16784.77|16777.18|16777.18|0
1643900770000|2022-02-03 15:06:10|16785.26|16785.26|16786.39|16786.39|16786.39|16786.39|16785.26|16785.26|0
1643900830000|2022-02-03 15:07:10|16783.82|16783.82|16783.82|16783.82|16783.82|16783.82|16783.82|16783.82|0
1643900860000|2022-02-03 15:07:40|16786.92|16786.92|16787.45|16787.45|16787.45|16787.45|16784.35|16784.35|0
1643900880000|2022-02-03 15:08:00|16793.22|16793.22|16795.15|16795.15|16795.15|16795.15|16793.22|16793.22|0
1643900900000|2022-02-03 15:08:20|16792.05|16792.05|16792.05|16792.05|16792.05|16792.05|16792.05|16792.05|0
1643900910000|2022-02-03 15:08:30|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|0
1643900920000|2022-02-03 15:08:40|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|0
1643900930000|2022-02-03 15:08:50|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|0
1643900980000|2022-02-03 15:09:40|16789.22|16789.22|16786.12|16786.12|16789.22|16789.22|16786.12|16786.12|0
1643900990000|2022-02-03 15:09:50|16784.2|16784.2|16790.39|16790.39|16790.39|16790.39|16784.2|16784.2|0
1643901000000|2022-02-03 15:10:00|16792.96|16792.96|16796.05|16796.05|16796.05|16796.05|16792.96|16792.96|0
1643901010000|2022-02-03 15:10:10|16796.81|16796.81|16796.81|16796.81|16796.81|16796.81|16796.81|16796.81|0
1643901020000|2022-02-03 15:10:20|16796.17|16796.17|16796.17|16796.17|16796.17|16796.17|16796.17|16796.17|0
1643901030000|2022-02-03 15:10:30|16797.29|16797.29|16795.37|16795.37|16797.29|16797.29|16795.37|16795.37|0
1643901050000|2022-02-03 15:10:50|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|0
1643901080000|2022-02-03 15:11:20|16793.56|16793.56|16793.56|16793.56|16793.56|16793.56|16793.56|16793.56|0
1643901110000|2022-02-03 15:11:50|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|0
1643901140000|2022-02-03 15:12:20|16808.36|16808.36|16811.45|16811.45|16811.45|16811.45|16808.36|16808.36|0
1643901150000|2022-02-03 15:12:30|16812.1|16812.1|16812.74|16812.74|16812.74|16812.74|16811.45|16811.45|0
1643901210000|2022-02-03 15:13:30|16809.64|16809.64|16809.64|16809.64|16809.64|16809.64|16809.64|16809.64|0
1643901220000|2022-02-03 15:13:40|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|0
1643901240000|2022-02-03 15:14:00|16811.45|16811.45|16812.74|16812.74|16812.74|16812.74|16811.45|16811.45|0
1643901270000|2022-02-03 15:14:30|16813.83|16813.83|16817.57|16817.57|16817.57|16817.57|16813.83|16813.83|0
1643901280000|2022-02-03 15:14:40|16819.8|16819.8|16824.36|16824.36|16824.36|16824.36|16819.8|16819.8|0
1643901290000|2022-02-03 15:14:50|16826.28|16826.28|16827.68|16827.68|16827.68|16827.68|16826.28|16826.28|0
1643901310000|2022-02-03 15:15:10|16828.23|16828.23|16835.06|16835.06|16835.06|16835.06|16828.23|16828.23|0
1643901320000|2022-02-03 15:15:20|16851.15|16851.15|16851.15|16851.15|16851.15|16851.15|16851.15|16851.15|0
1643901340000|2022-02-03 15:15:40|16851.64|16851.64|16851.64|16851.64|16851.64|16851.64|16851.64|16851.64|0
1643901360000|2022-02-03 15:16:00|16855.49|16855.49|16855.49|16855.49|16855.49|16855.49|16855.49|16855.49|0
1643901370000|2022-02-03 15:16:10|16871.57|16871.57|16870.93|16870.93|16871.57|16871.57|16870.93|16870.93|0
1643901400000|2022-02-03 15:16:40|16872.21|16872.21|16872.21|16872.21|16872.21|16872.21|16872.21|16872.21|0
1643901520000|2022-02-03 15:18:40|16878.41|16878.41|16878.41|16878.41|16878.41|16878.41|16878.41|16878.41|0
1643901530000|2022-02-03 15:18:50|16881.5|16881.5|16884.6|16884.6|16884.6|16884.6|16881.5|16881.5|0
1643901590000|2022-02-03 15:19:50|16887.7|16887.7|16887.7|16887.7|16887.7|16887.7|16887.7|16887.7|0
1643901600000|2022-02-03 15:20:00|16888.34|16888.34|16891.43|16891.43|16891.43|16891.43|16888.34|16888.34|0
1643901610000|2022-02-03 15:20:10|16894.53|16894.53|16895.28|16895.28|16895.28|16895.28|16894.53|16894.53|0
1643901630000|2022-02-03 15:20:30|16897.85|16897.85|16897.85|16897.85|16897.85|16897.85|16897.85|16897.85|0
1643901640000|2022-02-03 15:20:40|16898.49|16898.49|16901.59|16901.59|16904.69|16904.69|16898.49|16898.49|0
1643901650000|2022-02-03 15:20:50|16904.69|16904.69|16908.53|16908.53|16908.53|16908.53|16904.69|16904.69|0
1643901660000|2022-02-03 15:21:00|16909.82|16909.82|16903.62|16903.62|16909.82|16909.82|16903.62|16903.62|0
1643901750000|2022-02-03 15:22:30|16904.91|16904.91|16904.53|16904.53|16904.91|16904.91|16904.53|16904.53|0
1643901770000|2022-02-03 15:22:50|16903.89|16903.89|16903.89|16903.89|16903.89|16903.89|16903.89|16903.89|0
1643901800000|2022-02-03 15:23:20|16900.68|16900.68|16898.76|16898.76|16900.68|16900.68|16898.76|16898.76|0
1643901830000|2022-02-03 15:23:50|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|0
1643901850000|2022-02-03 15:24:10|16894.2|16894.2|16891.1|16891.1|16894.2|16894.2|16891.1|16891.1|0
1643901870000|2022-02-03 15:24:30|16885.32|16885.32|16882.12|16882.12|16885.32|16885.32|16882.12|16882.12|0
1643901910000|2022-02-03 15:25:10|16878.73|16878.73|16878.73|16878.73|16878.73|16878.73|16878.73|16878.73|0
1643901920000|2022-02-03 15:25:20|16877.6|16877.6|16877.6|16877.6|16877.6|16877.6|16877.6|16877.6|0
1643901930000|2022-02-03 15:25:30|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|0
1643901940000|2022-02-03 15:25:40|16878.2|16878.2|16878.2|16878.2|16878.2|16878.2|16878.2|16878.2|0
1643901980000|2022-02-03 15:26:20|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|0
1643901990000|2022-02-03 15:26:30|16877.56|16877.56|16876.92|16876.92|16877.56|16877.56|16876.92|16876.92|0
1643902010000|2022-02-03 15:26:50|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|0
1643902020000|2022-02-03 15:27:00|16875.74|16875.74|16875.74|16875.74|16875.74|16875.74|16875.74|16875.74|0
1643902040000|2022-02-03 15:27:20|16873.18|16873.18|16873.18|16873.18|16873.18|16873.18|16873.18|16873.18|0
1643902050000|2022-02-03 15:27:30|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|0
1643902080000|2022-02-03 15:28:00|16878.09|16878.09|16878.09|16878.09|16878.09|16878.09|16878.09|16878.09|0
1643902090000|2022-02-03 15:28:10|16874.99|16874.99|16871.89|16871.89|16874.99|16874.99|16871.89|16871.89|0
1643902100000|2022-02-03 15:28:20|16871.25|16871.25|16873.99|16873.99|16873.99|16873.99|16871.25|16871.25|0
1643902110000|2022-02-03 15:28:30|16872.71|16872.71|16872.71|16872.71|16872.71|16872.71|16872.71|16872.71|0
1643902140000|2022-02-03 15:29:00|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|0
1643902150000|2022-02-03 15:29:10|16869.55|16869.55|16872.11|16872.11|16872.11|16872.11|16868.9|16868.9|0
1643902210000|2022-02-03 15:30:10|16878.31|16878.31|16865.92|16865.92|16878.31|16878.31|16865.92|16865.92|0
1643902240000|2022-02-03 15:30:40|16882.01|16882.01|16875.81|16875.81|16882.01|16882.01|16875.81|16875.81|0
1643902250000|2022-02-03 15:30:50|16878.91|16878.91|16882.12|16882.12|16882.87|16882.87|16878.91|16878.91|0
1643902260000|2022-02-03 15:31:00|16882.87|16882.87|16883.62|16883.62|16883.62|16883.62|16882.87|16882.87|0
1643902270000|2022-02-03 15:31:10|16884.91|16884.91|16880.3|16880.3|16884.91|16884.91|16880.3|16880.3|0
1643902280000|2022-02-03 15:31:20|16877.21|16877.21|16875.28|16875.28|16877.21|16877.21|16875.28|16875.28|0
1643902300000|2022-02-03 15:31:40|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|0
1643902320000|2022-02-03 15:32:00|16871.21|16871.21|16870.23|16870.23|16871.21|16871.21|16870.23|16870.23|0
1643902350000|2022-02-03 15:32:30|16869.59|16869.59|16866.5|16866.5|16869.59|16869.59|16866.5|16866.5|0
1643902360000|2022-02-03 15:32:40|16863.4|16863.4|16860.3|16860.3|16863.4|16863.4|16860.3|16860.3|0
1643902370000|2022-02-03 15:32:50|16863.4|16863.4|16863.4|16863.4|16863.4|16863.4|16863.4|16863.4|0
1643902390000|2022-02-03 15:33:10|16866.5|16866.5|16866.5|16866.5|16866.5|16866.5|16866.5|16866.5|0
1643902430000|2022-02-03 15:33:50|16867.96|16867.96|16867.96|16867.96|16867.96|16867.96|16867.96|16867.96|0
1643902470000|2022-02-03 15:34:30|16867.32|16867.32|16867.32|16867.32|16867.32|16867.32|16867.32|16867.32|0
1643902500000|2022-02-03 15:35:00|16868.6|16868.6|16869.24|16869.24|16869.24|16869.24|16868.6|16868.6|0
1643902560000|2022-02-03 15:36:00|16871.81|16871.81|16887.9|16887.9|16887.9|16887.9|16871.81|16871.81|0
1643902580000|2022-02-03 15:36:20|16888.27|16888.27|16891.37|16891.37|16891.37|16891.37|16888.27|16888.27|0
1643902600000|2022-02-03 15:36:40|16892.5|16892.5|16892.5|16892.5|16892.5|16892.5|16892.5|16892.5|0
1643902610000|2022-02-03 15:36:50|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|0
1643902620000|2022-02-03 15:37:00|16892.5|16892.5|16894.38|16894.38|16894.38|16894.38|16892.5|16892.5|0
1643902630000|2022-02-03 15:37:10|16897.48|16897.48|16894.38|16894.38|16897.48|16897.48|16894.38|16894.38|0
1643902670000|2022-02-03 15:37:50|16897.48|16897.48|16897.48|16897.48|16897.48|16897.48|16897.48|16897.48|0
1643902690000|2022-02-03 15:38:10|16898.76|16898.76|16892.57|16892.57|16898.76|16898.76|16892.57|16892.57|0
1643902760000|2022-02-03 15:39:20|16898.76|16898.76|16898.76|16898.76|16898.76|16898.76|16898.76|16898.76|0
1643902770000|2022-02-03 15:39:30|16897.48|16897.48|16897.48|16897.48|16897.48|16897.48|16897.48|16897.48|0
1643902830000|2022-02-03 15:40:30|16894.38|16894.38|16894.38|16894.38|16894.38|16894.38|16894.38|16894.38|0
1643902840000|2022-02-03 15:40:40|16890.99|16890.99|16890.62|16890.62|16892.5|16892.5|16890.62|16890.62|0
1643902860000|2022-02-03 15:41:00|16887.52|16887.52|16888.27|16888.27|16888.27|16888.27|16887.52|16887.52|0
1643902880000|2022-02-03 15:41:20|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|0
1643902890000|2022-02-03 15:41:30|16889.78|16889.78|16887.21|16887.21|16889.78|16889.78|16887.21|16887.21|0
1643902910000|2022-02-03 15:41:50|16884.11|16884.11|16884.11|16884.11|16884.11|16884.11|16884.11|16884.11|0
1643902920000|2022-02-03 15:42:00|16886|16886|16886|16886|16886|16886|16886|16886|0
1643903070000|2022-02-03 15:44:30|16902.08|16902.08|16902.08|16902.08|16902.08|16902.08|16902.08|16902.08|0
1643903080000|2022-02-03 15:44:40|16901.44|16901.44|16900.8|16900.8|16901.44|16901.44|16900.8|16900.8|0
1643903100000|2022-02-03 15:45:00|16903.89|16903.89|16903.89|16903.89|16903.89|16903.89|16903.89|16903.89|0
1643903120000|2022-02-03 15:45:20|16919.98|16919.98|16919.98|16919.98|16919.98|16919.98|16919.98|16919.98|0
1643903140000|2022-02-03 15:45:40|16919.34|16919.34|16919.34|16919.34|16919.34|16919.34|16919.34|16919.34|0
1643903150000|2022-02-03 15:45:50|16916.24|16916.24|16916.24|16916.24|16916.24|16916.24|16916.24|16916.24|0
1643903160000|2022-02-03 15:46:00|16912.34|16912.34|16912.34|16912.34|16912.34|16912.34|16912.34|16912.34|0
1643903190000|2022-02-03 15:46:30|16909.24|16909.24|16906.14|16906.14|16909.24|16909.24|16906.14|16906.14|0
1643903210000|2022-02-03 15:46:50|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|0
1643903240000|2022-02-03 15:47:20|16908.6|16908.6|16904.53|16904.53|16908.6|16908.6|16904.53|16904.53|0
1643903250000|2022-02-03 15:47:30|16903.77|16903.77|16908|16908|16908|16908|16903.77|16903.77|0
1643903260000|2022-02-03 15:47:40|16908.75|16908.75|16907.89|16907.89|16908.75|16908.75|16907.89|16907.89|0
1643903270000|2022-02-03 15:47:50|16908.64|16908.64|16909.02|16909.02|16909.02|16909.02|16908.64|16908.64|0
1643903280000|2022-02-03 15:48:00|16909.66|16909.66|16911.96|16911.96|16911.96|16911.96|16909.66|16909.66|0
1643903290000|2022-02-03 15:48:10|16915.06|16915.06|16921.25|16921.25|16921.25|16921.25|16915.06|16915.06|0
1643903300000|2022-02-03 15:48:20|16924.35|16924.35|16924.35|16924.35|16924.35|16924.35|16924.35|16924.35|0
1643903310000|2022-02-03 15:48:30|16926.91|16926.91|16926.91|16926.91|16926.91|16926.91|16926.91|16926.91|0
1643903320000|2022-02-03 15:48:40|16925.63|16925.63|16925.63|16925.63|16925.63|16925.63|16925.63|16925.63|0
1643903330000|2022-02-03 15:48:50|16924.35|16924.35|16921.25|16921.25|16924.35|16924.35|16921.25|16921.25|0
1643903340000|2022-02-03 15:49:00|16918.15|16918.15|16918.15|16918.15|16918.15|16918.15|16918.15|16918.15|0
1643903350000|2022-02-03 15:49:10|16917.18|16917.18|16915.89|16915.89|16917.18|16917.18|16915.89|16915.89|0
1643903360000|2022-02-03 15:49:20|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|0
1643903370000|2022-02-03 15:49:30|16915.89|16915.89|16932.62|16932.62|16932.62|16932.62|16915.89|16915.89|0
1643903410000|2022-02-03 15:50:10|16929.52|16929.52|16929.52|16929.52|16929.52|16929.52|16929.52|16929.52|0
1643903440000|2022-02-03 15:50:40|16930.5|16930.5|16930.5|16930.5|16930.5|16930.5|16930.5|16930.5|0
1643903460000|2022-02-03 15:51:00|16914.41|16914.41|16911.32|16911.32|16914.41|16914.41|16911.32|16911.32|0
1643903480000|2022-02-03 15:51:20|16911.96|16911.96|16910.72|16910.72|16911.96|16911.96|16910.08|16910.08|0
1643903550000|2022-02-03 15:52:30|16909.74|16909.74|16909.74|16909.74|16909.74|16909.74|16909.74|16909.74|0
1643903560000|2022-02-03 15:52:40|16911.03|16911.03|16911.03|16911.03|16911.03|16911.03|16911.03|16911.03|0
1643903580000|2022-02-03 15:53:00|16912.53|16912.53|16912.53|16912.53|16912.53|16912.53|16912.53|16912.53|0
1643903610000|2022-02-03 15:53:30|16909.44|16909.44|16909.44|16909.44|16909.44|16909.44|16909.44|16909.44|0
1643903620000|2022-02-03 15:53:40|16908.15|16908.15|16908.15|16908.15|16908.15|16908.15|16908.15|16908.15|0
1643903630000|2022-02-03 15:53:50|16909.44|16909.44|16909.44|16909.44|16909.44|16909.44|16909.44|16909.44|0
1643903640000|2022-02-03 15:54:00|16910.19|16910.19|16910.19|16910.19|16910.19|16910.19|16910.19|16910.19|0
1643903710000|2022-02-03 15:55:10|16910.56|16910.56|16910.56|16910.56|16910.56|16910.56|16910.56|16910.56|0
1643903740000|2022-02-03 15:55:40|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|0
1643903750000|2022-02-03 15:55:50|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|0
1643903760000|2022-02-03 15:56:00|16909.84|16909.84|16913.12|16913.12|16913.12|16913.12|16909.84|16909.84|0
1643903800000|2022-02-03 15:56:40|16929.2|16929.2|16929.2|16929.2|16929.2|16929.2|16929.2|16929.2|0
1643903820000|2022-02-03 15:57:00|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|0
1643903830000|2022-02-03 15:57:10|16932.94|16932.94|16932.94|16932.94|16932.94|16932.94|16932.94|16932.94|0
1643903840000|2022-02-03 15:57:20|16936.04|16936.04|16936.04|16936.04|16936.04|16936.04|16936.04|16936.04|0
1643903850000|2022-02-03 15:57:30|16936.68|16936.68|16938.61|16938.61|16938.61|16938.61|16936.68|16936.68|0
1643903870000|2022-02-03 15:57:50|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|0
1643903910000|2022-02-03 15:58:30|16937.96|16937.96|16937.96|16937.96|16937.96|16937.96|16937.96|16937.96|0
1643903930000|2022-02-03 15:58:50|16939.06|16939.06|16939.61|16939.61|16939.61|16939.61|16939.06|16939.06|0
1643903940000|2022-02-03 15:59:00|16940.25|16940.25|16924.17|16924.17|16940.25|16940.25|16924.17|16924.17|0
1643903950000|2022-02-03 15:59:10|16922.29|16922.29|16922.66|16922.66|16922.66|16922.66|16922.29|16922.29|0
1643903980000|2022-02-03 15:59:40|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|0
1643904000000|2022-02-03 16:00:00|16921.38|16921.38|16921.38|16921.38|16921.38|16921.38|16921.38|16921.38|0
1643904010000|2022-02-03 16:00:10|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|0
1643904020000|2022-02-03 16:00:20|16917.84|16917.84|16917.2|16917.2|16917.84|16917.84|16917.2|16917.2|0
1643904030000|2022-02-03 16:00:30|16918.48|16918.48|16918.48|16918.48|16918.48|16918.48|16918.48|16918.48|0
1643904050000|2022-02-03 16:00:50|16917.93|16917.93|16917.93|16917.93|16917.93|16917.93|16917.93|16917.93|0
1643904080000|2022-02-03 16:01:20|16918.57|16918.57|16918.57|16918.57|16918.57|16918.57|16918.57|16918.57|0
1643904110000|2022-02-03 16:01:50|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|0
1643904120000|2022-02-03 16:02:00|16915.18|16915.18|16915.18|16915.18|16915.18|16915.18|16915.18|16915.18|0
1643904170000|2022-02-03 16:02:50|16915.82|16915.82|16915.82|16915.82|16915.82|16915.82|16915.82|16915.82|0
1643904190000|2022-02-03 16:03:10|16914.54|16914.54|16914.54|16914.54|16914.54|16914.54|16914.54|16914.54|0
1643904210000|2022-02-03 16:03:30|16908.35|16908.35|16908.35|16908.35|16908.35|16908.35|16908.35|16908.35|0
1643904220000|2022-02-03 16:03:40|16903.83|16903.83|16903.83|16903.83|16903.83|16903.83|16903.83|16903.83|0
1643904230000|2022-02-03 16:03:50|16903.19|16903.19|16903.19|16903.19|16903.19|16903.19|16903.19|16903.19|0
1643904270000|2022-02-03 16:04:30|16902.55|16902.55|16901.91|16901.91|16902.55|16902.55|16901.91|16901.91|0
1643904290000|2022-02-03 16:04:50|16902.28|16902.28|16902.28|16902.28|16902.28|16902.28|16902.28|16902.28|0
1643904300000|2022-02-03 16:05:00|16902.77|16902.77|16904.88|16904.88|16904.88|16904.88|16902.77|16902.77|0
1643904340000|2022-02-03 16:05:40|16904.12|16904.12|16904.12|16904.12|16904.12|16904.12|16904.12|16904.12|0
1643904350000|2022-02-03 16:05:50|16906.05|16906.05|16910.43|16910.43|16910.43|16910.43|16905.41|16905.41|0
1643904370000|2022-02-03 16:06:10|16913.53|16913.53|16913.53|16913.53|16913.53|16913.53|16913.53|16913.53|0
1643904380000|2022-02-03 16:06:20|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|0
1643904390000|2022-02-03 16:06:30|16918.55|16918.55|16921.64|16921.64|16921.64|16921.64|16918.55|16918.55|0
1643904420000|2022-02-03 16:07:00|16922.13|16922.13|16923.6|16923.6|16923.6|16923.6|16922.13|16922.13|0
1643904430000|2022-02-03 16:07:10|16924.08|16924.08|16924.08|16924.08|16924.08|16924.08|16924.08|16924.08|0
1643904440000|2022-02-03 16:07:20|16924.73|16924.73|16928|16928|16928|16928|16924.73|16924.73|0
1643904460000|2022-02-03 16:07:40|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|0
1643904500000|2022-02-03 16:08:20|16924.42|16924.42|16928.27|16928.27|16928.27|16928.27|16924.42|16924.42|0
1643904540000|2022-02-03 16:09:00|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|0
1643904550000|2022-02-03 16:09:10|16945.64|16945.64|16949.71|16949.71|16949.71|16949.71|16945.64|16945.64|0
1643904560000|2022-02-03 16:09:20|16952.81|16952.81|16952.81|16952.81|16952.81|16952.81|16952.81|16952.81|0
1643904570000|2022-02-03 16:09:30|16953.45|16953.45|16953.45|16953.45|16953.45|16953.45|16953.45|16953.45|0
1643904590000|2022-02-03 16:09:50|16952.69|16952.69|16952.69|16952.69|16952.69|16952.69|16952.69|16952.69|0
1643904600000|2022-02-03 16:10:00|16953.98|16953.98|16954.29|16954.29|16954.62|16954.62|16953.64|16953.64|0
1643904610000|2022-02-03 16:10:10|16951.19|16951.19|16951.19|16951.19|16951.19|16951.19|16951.19|16951.19|0
1643904630000|2022-02-03 16:10:30|16949.91|16949.91|16949.91|16949.91|16949.91|16949.91|16949.91|16949.91|0
1643904640000|2022-02-03 16:10:40|16950.39|16950.39|16950.39|16950.39|16950.39|16950.39|16950.39|16950.39|0
1643904660000|2022-02-03 16:11:00|16951.03|16951.03|16951.03|16951.03|16951.03|16951.03|16951.03|16951.03|0
1643904680000|2022-02-03 16:11:20|16954.13|16954.13|16954.77|16954.77|16954.77|16954.77|16954.13|16954.13|0
1643904690000|2022-02-03 16:11:30|16954.29|16954.29|16954.29|16954.29|16954.29|16954.29|16954.29|16954.29|0
1643904700000|2022-02-03 16:11:40|16955.41|16955.41|16955.79|16955.79|16955.79|16955.79|16955.41|16955.41|0
1643904720000|2022-02-03 16:12:00|16956.54|16956.54|16959.64|16959.64|16959.64|16959.64|16956.54|16956.54|0
1643904740000|2022-02-03 16:12:20|16962.74|16962.74|16962.74|16962.74|16962.74|16962.74|16962.74|16962.74|0
1643904760000|2022-02-03 16:12:40|16964.66|16964.66|16967.87|16967.87|16967.87|16967.87|16964.66|16964.66|0
1643904770000|2022-02-03 16:12:50|16974.06|16974.06|16974.06|16974.06|16974.06|16974.06|16974.06|16974.06|0
1643904780000|2022-02-03 16:13:00|16974.7|16974.7|16972.78|16972.78|16974.7|16974.7|16972.78|16972.78|0
1643904810000|2022-02-03 16:13:30|16969.68|16969.68|16969.68|16969.68|16969.68|16969.68|16969.68|16969.68|0
1643904830000|2022-02-03 16:13:50|16970.97|16970.97|16969.68|16969.68|16970.97|16970.97|16969.68|16969.68|0
1643904840000|2022-02-03 16:14:00|16969.04|16969.04|16969.04|16969.04|16969.04|16969.04|16969.04|16969.04|0
1643904860000|2022-02-03 16:14:20|16970.32|16970.32|16970.97|16970.97|16970.97|16970.97|16970.32|16970.32|0
1643904880000|2022-02-03 16:14:40|16972.06|16972.06|16973.16|16973.16|16973.16|16973.16|16972.06|16972.06|0
1643904900000|2022-02-03 16:15:00|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|0
1643904920000|2022-02-03 16:15:20|16974|16974|16975.88|16975.88|16975.88|16975.88|16974|16974|0
1643904930000|2022-02-03 16:15:30|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|0
1643904980000|2022-02-03 16:16:20|16976.9|16976.9|16976.9|16976.9|16976.9|16976.9|16976.9|16976.9|0
1643904990000|2022-02-03 16:16:30|16977.54|16977.54|16978.18|16978.18|16978.18|16978.18|16977.54|16977.54|0
1643905000000|2022-02-03 16:16:40|16976.9|16976.9|16976.9|16976.9|16976.9|16976.9|16976.9|16976.9|0
1643905010000|2022-02-03 16:16:50|16975.92|16975.92|16975.92|16975.92|16975.92|16975.92|16975.92|16975.92|0
1643905030000|2022-02-03 16:17:10|16976.56|16976.56|16976.56|16976.56|16976.56|16976.56|16976.56|16976.56|0
1643905040000|2022-02-03 16:17:20|16979.66|16979.66|16979.66|16979.66|16979.66|16979.66|16979.66|16979.66|0
1643905080000|2022-02-03 16:18:00|16980.41|16980.41|16980.41|16980.41|16980.41|16980.41|16980.41|16980.41|0
1643905090000|2022-02-03 16:18:10|16977.21|16977.21|16976.56|16976.56|16977.21|16977.21|16976.56|16976.56|0
1643905110000|2022-02-03 16:18:30|16979.66|16979.66|16980.64|16980.64|16980.64|16980.64|16979.66|16979.66|0
1643905170000|2022-02-03 16:19:30|16977.54|16977.54|16980.64|16980.64|16980.64|16980.64|16977.54|16977.54|0
1643905180000|2022-02-03 16:19:40|16980.15|16980.15|16980.15|16980.15|16980.15|16980.15|16980.15|16980.15|0
1643905210000|2022-02-03 16:20:10|16976.94|16976.94|16976.94|16976.94|16976.94|16976.94|16976.94|16976.94|0
1643905220000|2022-02-03 16:20:20|16973.84|16973.84|16973.84|16973.84|16973.84|16973.84|16973.84|16973.84|0
1643905240000|2022-02-03 16:20:40|16976.94|16976.94|16976.94|16976.94|16976.94|16976.94|16976.94|16976.94|0
1643905250000|2022-02-03 16:20:50|16973.84|16973.84|16973.84|16973.84|16973.84|16973.84|16973.84|16973.84|0
1643905270000|2022-02-03 16:21:10|16973.36|16973.36|16972.71|16972.71|16973.36|16973.36|16972.71|16972.71|0
1643905280000|2022-02-03 16:21:20|16972.07|16972.07|16970.79|16970.79|16972.07|16972.07|16970.79|16970.79|0
1643905300000|2022-02-03 16:21:40|16969.69|16969.69|16969.69|16969.69|16969.69|16969.69|16969.69|16969.69|0
1643905310000|2022-02-03 16:21:50|16968.94|16968.94|16968.94|16968.94|16968.94|16968.94|16968.94|16968.94|0
1643905320000|2022-02-03 16:22:00|16968.3|16968.3|16968.3|16968.3|16968.3|16968.3|16968.3|16968.3|0
1643905350000|2022-02-03 16:22:30|16967.92|16967.92|16969.8|16969.8|16969.8|16969.8|16967.54|16967.54|0
1643905360000|2022-02-03 16:22:40|16969.31|16969.31|16969.31|16969.31|16969.31|16969.31|16969.31|16969.31|0
1643905370000|2022-02-03 16:22:50|16969.96|16969.96|16969.31|16969.31|16969.96|16969.96|16969.31|16969.31|0
1643905420000|2022-02-03 16:23:40|16969.96|16969.96|16969.96|16969.96|16969.96|16969.96|16969.96|16969.96|0
1643905430000|2022-02-03 16:23:50|16970.44|16970.44|16970.44|16970.44|16970.44|16970.44|16970.44|16970.44|0
1643905450000|2022-02-03 16:24:10|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|0
1643905470000|2022-02-03 16:24:30|16969.96|16969.96|16976.37|16976.37|16976.37|16976.37|16969.96|16969.96|0
1643905480000|2022-02-03 16:24:40|16977.47|16977.47|16975.85|16975.85|16977.47|16977.47|16975.85|16975.85|0
1643905520000|2022-02-03 16:25:20|16978.95|16978.95|16982.8|16982.8|16982.8|16982.8|16978.95|16978.95|0
1643905540000|2022-02-03 16:25:40|16981.51|16981.51|16981.51|16981.51|16981.51|16981.51|16981.51|16981.51|0
1643905560000|2022-02-03 16:26:00|16982.49|16982.49|16982.49|16982.49|16982.49|16982.49|16982.49|16982.49|0
1643905580000|2022-02-03 16:26:20|16981.36|16981.36|16981.36|16981.36|16981.36|16981.36|16981.36|16981.36|0
1643905590000|2022-02-03 16:26:30|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|0
1643905600000|2022-02-03 16:26:40|16977.62|16977.62|16977.62|16977.62|16977.62|16977.62|16977.62|16977.62|0
1643905630000|2022-02-03 16:27:10|16974.53|16974.53|16973.55|16973.55|16974.53|16974.53|16973.55|16973.55|0
1643905680000|2022-02-03 16:28:00|16974.3|16974.3|16981.78|16981.78|16981.78|16981.78|16974.3|16974.3|0
1643905690000|2022-02-03 16:28:10|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|0
1643905710000|2022-02-03 16:28:30|16977.4|16977.4|16975.02|16975.02|16977.4|16977.4|16975.02|16975.02|0
1643905730000|2022-02-03 16:28:50|16958.93|16958.93|16956.3|16956.3|16958.93|16958.93|16956.3|16956.3|0
1643905740000|2022-02-03 16:29:00|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|0
1643905750000|2022-02-03 16:29:10|16989.11|16989.11|16989.87|16989.87|16989.87|16989.87|16989.11|16989.11|0
1643905760000|2022-02-03 16:29:20|16989.11|16989.11|16988.56|16988.56|16989.11|16989.11|16988.56|16988.56|0
1643905770000|2022-02-03 16:29:30|16987.06|16987.06|16983.32|16983.32|16987.06|16987.06|16983.32|16983.32|0
1643905780000|2022-02-03 16:29:40|16983.96|16983.96|16984.6|16984.6|16984.6|16984.6|16983.96|16983.96|0
1643905790000|2022-02-03 16:29:50|16984.12|16984.12|16983.14|16983.14|16984.12|16984.12|16981.86|16981.86|0
1643962500000|2022-02-04 08:15:00|17023.24|17023.24|17021.95|17021.95|17023.24|17023.24|17021.95|17021.95|0
1643962570000|2022-02-04 08:16:10|17025.05|17025.05|17040.23|17040.23|17040.23|17040.23|17025.05|17025.05|0
1643962620000|2022-02-04 08:17:00|17039.85|17039.85|17039.85|17039.85|17039.85|17039.85|17039.85|17039.85|0
1643962650000|2022-02-04 08:17:30|17036.75|17036.75|17033.66|17033.66|17036.75|17036.75|17033.66|17033.66|0
1643962660000|2022-02-04 08:17:40|17031.02|17031.02|17031.02|17031.02|17031.02|17031.02|17031.02|17031.02|0
1643962680000|2022-02-04 08:18:00|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|0
1643962690000|2022-02-04 08:18:10|17024.16|17024.16|17024.16|17024.16|17024.16|17024.16|17024.16|17024.16|0
1643962700000|2022-02-04 08:18:20|17023.52|17023.52|17023.52|17023.52|17023.52|17023.52|17023.52|17023.52|0
1643962720000|2022-02-04 08:18:40|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|0
1643962730000|2022-02-04 08:18:50|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|0
1643962790000|2022-02-04 08:19:50|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|0
1643962810000|2022-02-04 08:20:10|17023.04|17023.04|17022.58|17022.58|17025.68|17025.68|17022.58|17022.58|0
1643962820000|2022-02-04 08:20:20|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|0
1643962850000|2022-02-04 08:20:50|17030.21|17030.21|17030.21|17030.21|17030.21|17030.21|17030.21|17030.21|0
1643962870000|2022-02-04 08:21:10|17033.3|17033.3|17033.3|17033.3|17033.3|17033.3|17033.3|17033.3|0
1643962920000|2022-02-04 08:22:00|17034.43|17034.43|17034.43|17034.43|17034.43|17034.43|17034.43|17034.43|0
1643962960000|2022-02-04 08:22:40|17037.36|17037.36|17040.29|17040.29|17040.29|17040.29|17037.36|17037.36|0
1643962980000|2022-02-04 08:23:00|17043.38|17043.38|17043.38|17043.38|17043.38|17043.38|17043.38|17043.38|0
1643962990000|2022-02-04 08:23:10|17047.88|17047.88|17050.97|17050.97|17050.97|17050.97|17047.88|17047.88|0
1643963000000|2022-02-04 08:23:20|17051.52|17051.52|17048.95|17048.95|17051.52|17051.52|17048.95|17048.95|0
1643963020000|2022-02-04 08:23:40|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|0
1643963040000|2022-02-04 08:24:00|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|0
1643963150000|2022-02-04 08:25:50|17039.53|17039.53|17039.53|17039.53|17039.53|17039.53|17039.53|17039.53|0
1643963170000|2022-02-04 08:26:10|17048.82|17048.82|17048.82|17048.82|17055.01|17055.01|17048.82|17048.82|0
1643963180000|2022-02-04 08:26:20|17053.31|17053.31|17053.31|17053.31|17053.31|17053.31|17053.31|17053.31|0
1643963190000|2022-02-04 08:26:30|17053.95|17053.95|17053.95|17053.95|17053.95|17053.95|17053.95|17053.95|0
1643963200000|2022-02-04 08:26:40|17056.59|17056.59|17056.59|17056.59|17056.59|17056.59|17056.59|17056.59|0
1643963240000|2022-02-04 08:27:20|17053.49|17053.49|17053.49|17053.49|17053.49|17053.49|17053.49|17053.49|0
1643963250000|2022-02-04 08:27:30|17059.68|17059.68|17059.68|17059.68|17059.68|17059.68|17059.68|17059.68|0
1643963270000|2022-02-04 08:27:50|17067.49|17067.49|17067.49|17067.49|17067.49|17067.49|17067.49|17067.49|0
1643963300000|2022-02-04 08:28:20|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|0
1643963310000|2022-02-04 08:28:30|17042.11|17042.11|17033.88|17033.88|17042.11|17042.11|17033.88|17033.88|0
1643963330000|2022-02-04 08:28:50|17037.18|17037.18|17037.18|17037.18|17037.18|17037.18|17037.18|17037.18|0
1643963350000|2022-02-04 08:29:10|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|0
1643963390000|2022-02-04 08:29:50|17030.98|17030.98|17029.7|17029.7|17030.98|17030.98|17029.7|17029.7|0
1643963400000|2022-02-04 08:30:00|17027.07|17027.07|17027.07|17027.07|17027.07|17027.07|17027.07|17027.07|0
1643963420000|2022-02-04 08:30:20|17036.36|17036.36|17036.36|17036.36|17036.36|17036.36|17036.36|17036.36|0
1643963470000|2022-02-04 08:31:10|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|0
1643963480000|2022-02-04 08:31:20|17036.36|17036.36|17037|17037|17037.64|17037.64|17036.36|17036.36|0
1643963520000|2022-02-04 08:32:00|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|0
1643963540000|2022-02-04 08:32:20|17043.19|17043.19|17043.19|17043.19|17043.19|17043.19|17043.19|17043.19|0
1643963550000|2022-02-04 08:32:30|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|0
1643963570000|2022-02-04 08:32:50|17046.29|17046.29|17046.29|17046.29|17046.29|17046.29|17046.29|17046.29|0
1643963580000|2022-02-04 08:33:00|17044.36|17044.36|17044.36|17044.36|17044.36|17044.36|17044.36|17044.36|0
1643963590000|2022-02-04 08:33:10|17046.29|17046.29|17045|17045|17046.29|17046.29|17045|17045|0
1643963600000|2022-02-04 08:33:20|17048.1|17048.1|17048.1|17048.1|17048.1|17048.1|17048.1|17048.1|0
1643963610000|2022-02-04 08:33:30|17051.2|17051.2|17051.2|17051.2|17051.2|17051.2|17051.2|17051.2|0
1643963710000|2022-02-04 08:35:10|17045|17045|17041.71|17041.71|17045|17045|17041.71|17041.71|0
1643963730000|2022-02-04 08:35:30|17040.96|17040.96|17040.96|17040.96|17040.96|17040.96|17040.96|17040.96|0
1643963740000|2022-02-04 08:35:40|17038.39|17038.39|17038.39|17038.39|17038.39|17038.39|17038.39|17038.39|0
1643963760000|2022-02-04 08:36:00|17035.3|17035.3|17035.3|17035.3|17035.3|17035.3|17035.3|17035.3|0
1643963770000|2022-02-04 08:36:10|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|0
1643963780000|2022-02-04 08:36:20|17020.34|17020.34|17020.34|17020.34|17020.34|17020.34|17020.34|17020.34|0
1643963860000|2022-02-04 08:37:40|17025.47|17025.47|17025.47|17025.47|17025.47|17025.47|17025.47|17025.47|0
1643963870000|2022-02-04 08:37:50|17024.83|17024.83|17027.93|17027.93|17027.93|17027.93|17024.83|17024.83|0
1643963880000|2022-02-04 08:38:00|17027.29|17027.29|17029.77|17029.77|17031.78|17031.78|17027.29|17027.29|0
1643963900000|2022-02-04 08:38:20|17029.13|17029.13|17029.13|17029.13|17029.13|17029.13|17029.13|17029.13|0
1643963910000|2022-02-04 08:38:30|17022.93|17022.93|17022.93|17022.93|17022.93|17022.93|17022.93|17022.93|0
1643964010000|2022-02-04 08:40:10|17019.84|17019.84|17016.63|17016.63|17019.84|17019.84|17016.63|17016.63|0
1643964020000|2022-02-04 08:40:20|17019.84|17019.84|17019.84|17019.84|17021.12|17021.12|17019.84|17019.84|0
1643964030000|2022-02-04 08:40:30|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|0
1643964120000|2022-02-04 08:42:00|17016.19|17016.19|17016.19|17016.19|17016.19|17016.19|17016.19|17016.19|0
1643964140000|2022-02-04 08:42:20|17012.98|17012.98|17011.7|17011.7|17012.98|17012.98|17011.7|17011.7|0
1643964180000|2022-02-04 08:43:00|17008.6|17008.6|17008.6|17008.6|17008.6|17008.6|17008.6|17008.6|0
1643964200000|2022-02-04 08:43:20|17005.22|17005.22|17005.22|17005.22|17005.22|17005.22|17005.22|17005.22|0
1643964220000|2022-02-04 08:43:40|17008.31|17008.31|17011.41|17011.41|17011.41|17011.41|17008.31|17008.31|0
1643964240000|2022-02-04 08:44:00|17008.31|17008.31|17008.31|17008.31|17008.31|17008.31|17008.31|17008.31|0
1643964270000|2022-02-04 08:44:30|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|0
1643964320000|2022-02-04 08:45:20|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|0
1643964330000|2022-02-04 08:45:30|16991.39|16991.39|16991.39|16991.39|16991.39|16991.39|16991.39|16991.39|0
1643964380000|2022-02-04 08:46:20|16992.89|16992.89|16989.79|16989.79|16992.89|16992.89|16989.79|16989.79|0
1643964420000|2022-02-04 08:47:00|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|0
1643964430000|2022-02-04 08:47:10|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|0
1643964440000|2022-02-04 08:47:20|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|0
1643964460000|2022-02-04 08:47:40|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|0
1643964470000|2022-02-04 08:47:50|16989.79|16989.79|16989.79|16989.79|16992.89|16992.89|16989.79|16989.79|0
1643964480000|2022-02-04 08:48:00|16973.71|16973.71|16973.71|16973.71|16973.71|16973.71|16973.71|16973.71|0
1643964490000|2022-02-04 08:48:10|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|0
1643964500000|2022-02-04 08:48:20|16973.71|16973.71|16970.61|16970.61|16973.71|16973.71|16970.61|16970.61|0
1643964510000|2022-02-04 08:48:30|16966.85|16966.85|16967.23|16967.23|16967.23|16967.23|16966.85|16966.85|0
1643964530000|2022-02-04 08:48:50|16967.98|16967.98|16972.58|16972.58|16972.58|16972.58|16967.98|16967.98|0
1643964550000|2022-02-04 08:49:10|16969.48|16969.48|16969.48|16969.48|16969.48|16969.48|16969.48|16969.48|0
1643964650000|2022-02-04 08:50:50|16968.02|16968.02|16968.02|16968.02|16968.02|16968.02|16968.02|16968.02|0
1643964690000|2022-02-04 08:51:30|16969.15|16969.15|16969.15|16969.15|16969.15|16969.15|16969.15|16969.15|0
1643964750000|2022-02-04 08:52:30|16962.96|16962.96|16956.76|16956.76|16962.96|16962.96|16956.76|16956.76|0
1643964770000|2022-02-04 08:52:50|16959.86|16959.86|16959.86|16959.86|16959.86|16959.86|16959.86|16959.86|0
1643964780000|2022-02-04 08:53:00|16957.6|16957.6|16959.07|16959.07|16959.07|16959.07|16957.6|16957.6|0
1643964790000|2022-02-04 08:53:10|16950.08|16950.08|16946.99|16946.99|16950.08|16950.08|16946.99|16946.99|0
1643964810000|2022-02-04 08:53:30|16943.89|16943.89|16943.89|16943.89|16943.89|16943.89|16943.89|16943.89|0
1643964830000|2022-02-04 08:53:50|16941.15|16941.15|16941.15|16941.15|16941.15|16941.15|16941.15|16941.15|0
1643964840000|2022-02-04 08:54:00|16944.24|16944.24|16944.24|16944.24|16944.24|16944.24|16944.24|16944.24|0
1643964880000|2022-02-04 08:54:40|16941.15|16941.15|16941.15|16941.15|16941.15|16941.15|16941.15|16941.15|0
1643964890000|2022-02-04 08:54:50|16941.79|16941.79|16941.79|16941.79|16941.79|16941.79|16941.79|16941.79|0
1643964910000|2022-02-04 08:55:10|16944.42|16944.42|16950.61|16950.61|16950.61|16950.61|16944.42|16944.42|0
1643964920000|2022-02-04 08:55:20|16951.26|16951.26|16951.26|16951.26|16951.26|16951.26|16951.26|16951.26|0
1643964930000|2022-02-04 08:55:30|16952.54|16952.54|16953.64|16953.64|16953.64|16953.64|16952.54|16952.54|0
1643964970000|2022-02-04 08:56:10|16956.73|16956.73|16950.54|16950.54|16956.73|16956.73|16950.54|16950.54|0
1643965050000|2022-02-04 08:57:30|16959.83|16959.83|16959.83|16959.83|16959.83|16959.83|16959.83|16959.83|0
1643965080000|2022-02-04 08:58:00|16963.41|16963.41|16966.51|16966.51|16966.51|16966.51|16963.41|16963.41|0
1643965110000|2022-02-04 08:58:30|16963.41|16963.41|16963.41|16963.41|16963.41|16963.41|16963.41|16963.41|0
1643965130000|2022-02-04 08:58:50|16966.51|16966.51|16966.51|16966.51|16966.51|16966.51|16966.51|16966.51|0
1643965160000|2022-02-04 08:59:20|16961.62|16961.62|16962.75|16962.75|16964.63|16964.63|16961.62|16961.62|0
1643965170000|2022-02-04 08:59:30|16964.25|16964.25|16965.76|16965.76|16965.76|16965.76|16964.25|16964.25|0
1643965180000|2022-02-04 08:59:40|16966.13|16966.13|16967.26|16967.26|16967.26|16967.26|16965.76|16965.76|0
1643965190000|2022-02-04 08:59:50|16965.01|16965.01|16966.13|16966.13|16966.13|16966.13|16965.01|16965.01|0
1643965200000|2022-02-04 09:00:00|16964.63|16964.63|16964.63|16964.63|16964.63|16964.63|16964.63|16964.63|0
1643965220000|2022-02-04 09:00:20|16965.01|16965.01|16966.13|16966.13|16966.13|16966.13|16965.01|16965.01|0
1643965230000|2022-02-04 09:00:30|16967.26|16967.26|16967.26|16967.26|16967.26|16967.26|16967.26|16967.26|0
1643965270000|2022-02-04 09:01:10|16967.91|16967.91|16972.4|16972.4|16972.4|16972.4|16967.91|16967.91|0
1643965310000|2022-02-04 09:01:50|16978.59|16978.59|16978.59|16978.59|16978.59|16978.59|16978.59|16978.59|0
1643965330000|2022-02-04 09:02:10|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|0
1643965440000|2022-02-04 09:04:00|16982.35|16982.35|16983.86|16983.86|16983.86|16983.86|16982.35|16982.35|0
1643965490000|2022-02-04 09:04:50|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|0
1643965510000|2022-02-04 09:05:10|16980.3|16980.3|16985.19|16985.19|16985.19|16985.19|16980.3|16980.3|0
1643965530000|2022-02-04 09:05:30|16980.68|16980.68|16982.56|16982.56|16982.56|16982.56|16980.68|16980.68|0
1643965550000|2022-02-04 09:05:50|16981.27|16981.27|16982.56|16982.56|16982.56|16982.56|16981.27|16981.27|0
1643965590000|2022-02-04 09:06:30|16985.65|16985.65|16985.65|16985.65|16985.65|16985.65|16985.65|16985.65|0
1643965610000|2022-02-04 09:06:50|16991.32|16991.32|16993.88|16993.88|16998.26|16998.26|16991.32|16991.32|0
1643965650000|2022-02-04 09:07:30|16995.81|16995.81|16995.81|16995.81|16995.81|16995.81|16995.81|16995.81|0
1643965660000|2022-02-04 09:07:40|16997.09|16997.09|16997.09|16997.09|16997.09|16997.09|16997.09|16997.09|0
1643965670000|2022-02-04 09:07:50|16999.02|16999.02|16999.02|16999.02|16999.02|16999.02|16999.02|16999.02|0
1643965700000|2022-02-04 09:08:20|16992.82|16992.82|16992.82|16992.82|16992.82|16992.82|16992.82|16992.82|0
1643965780000|2022-02-04 09:09:40|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|0
1643965820000|2022-02-04 09:10:20|16995.54|16995.54|16997.05|16997.05|16997.05|16997.05|16995.54|16995.54|0
1643965840000|2022-02-04 09:10:40|17006.34|17006.34|17003.24|17003.24|17006.34|17006.34|17003.24|17003.24|0
1643965850000|2022-02-04 09:10:50|17009.44|17009.44|17000.15|17000.15|17009.44|17009.44|17000.15|17000.15|0
1643965860000|2022-02-04 09:11:00|17000.79|17000.79|17007.17|17007.17|17008.26|17008.26|17000.79|17000.79|0
1643965880000|2022-02-04 09:11:20|17008.63|17008.63|17020.45|17020.45|17020.45|17020.45|17008.63|17008.63|0
1643965890000|2022-02-04 09:11:30|17021|17021|17020.07|17020.07|17021|17021|17018.74|17018.74|0
1643965900000|2022-02-04 09:11:40|17020.72|17020.72|17020.07|17020.07|17020.72|17020.72|17020.07|17020.07|0
1643965950000|2022-02-04 09:12:30|17018.94|17018.94|17020.07|17020.07|17020.07|17020.07|17018.94|17018.94|0
1643965960000|2022-02-04 09:12:40|17013.88|17013.88|17005.01|17005.01|17013.88|17013.88|17005.01|17005.01|0
1643965970000|2022-02-04 09:12:50|17003.88|17003.88|17003.88|17003.88|17003.88|17003.88|17003.88|17003.88|0
1643965980000|2022-02-04 09:13:00|17008.37|17008.37|17008.37|17008.37|17008.37|17008.37|17008.37|17008.37|0
1643966000000|2022-02-04 09:13:20|17007.73|17007.73|17007.73|17007.73|17007.73|17007.73|17007.73|17007.73|0
1643966020000|2022-02-04 09:13:40|17017.02|17017.02|17017.02|17017.02|17017.02|17017.02|17017.02|17017.02|0
1643966070000|2022-02-04 09:14:30|17023.21|17023.21|17023.21|17023.21|17023.21|17023.21|17023.21|17023.21|0
1643966080000|2022-02-04 09:14:40|17027.35|17027.35|17029.99|17029.99|17029.99|17029.99|17027.35|17027.35|0
1643966110000|2022-02-04 09:15:10|17033.08|17033.08|17035.11|17035.11|17037.37|17037.37|17033.08|17033.08|0
1643966120000|2022-02-04 09:15:20|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|0
1643966150000|2022-02-04 09:15:50|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|0
1643966180000|2022-02-04 09:16:20|17028.08|17028.08|17021.77|17021.77|17028.08|17028.08|17021.77|17021.77|0
1643966190000|2022-02-04 09:16:30|17024.87|17024.87|17023.9|17023.9|17024.87|17024.87|17023.9|17023.9|0
1643966240000|2022-02-04 09:17:20|17022.01|17022.01|17022.01|17022.01|17022.01|17022.01|17022.01|17022.01|0
1643966260000|2022-02-04 09:17:40|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|0
1643966270000|2022-02-04 09:17:50|17021.42|17021.42|17021.42|17021.42|17021.42|17021.42|17021.42|17021.42|0
1643966300000|2022-02-04 09:18:20|17022.54|17022.54|17025.18|17025.18|17025.18|17025.18|17022.54|17022.54|0
1643966350000|2022-02-04 09:19:10|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|0
1643966360000|2022-02-04 09:19:20|17025.18|17025.18|17025.18|17025.18|17025.18|17025.18|17025.18|17025.18|0
1643966400000|2022-02-04 09:20:00|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|0
1643966470000|2022-02-04 09:21:10|17025.71|17025.71|17022.5|17022.5|17025.71|17025.71|17022.5|17022.5|0
1643966520000|2022-02-04 09:22:00|17028.69|17028.69|17025.6|17025.6|17028.69|17028.69|17025.6|17025.6|0
1643966550000|2022-02-04 09:22:30|17022.5|17022.5|17029.45|17029.45|17029.45|17029.45|17022.5|17022.5|0
1643966560000|2022-02-04 09:22:40|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|0
1643966690000|2022-02-04 09:24:50|17033.52|17033.52|17033.52|17033.52|17033.52|17033.52|17033.52|17033.52|0
1643966700000|2022-02-04 09:25:00|17065.69|17065.69|17065.69|17065.69|17065.69|17065.69|17065.69|17065.69|0
1643966790000|2022-02-04 09:26:30|17071.88|17071.88|17071.88|17071.88|17071.88|17071.88|17071.88|17071.88|0
1643966820000|2022-02-04 09:27:00|17067.39|17067.39|17067.39|17067.39|17067.39|17067.39|17067.39|17067.39|0
1643966850000|2022-02-04 09:27:30|17064.38|17064.38|17067.02|17067.02|17067.02|17067.02|17064.38|17064.38|0
1643966860000|2022-02-04 09:27:40|17067.99|17067.99|17067.99|17067.99|17067.99|17067.99|17067.99|17067.99|0
1643966880000|2022-02-04 09:28:00|17070.56|17070.56|17069.92|17069.92|17070.56|17070.56|17069.92|17069.92|0
1643966890000|2022-02-04 09:28:10|17066.82|17066.82|17066.82|17066.82|17066.82|17066.82|17066.82|17066.82|0
1643966900000|2022-02-04 09:28:20|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|0
1643966920000|2022-02-04 09:28:40|17066.82|17066.82|17066.82|17066.82|17066.82|17066.82|17066.82|17066.82|0
1643966980000|2022-02-04 09:29:40|17060.63|17060.63|17063.72|17063.72|17063.72|17063.72|17060.63|17060.63|0
1643967050000|2022-02-04 09:30:50|17066.82|17066.82|17064.08|17064.08|17066.82|17066.82|17064.08|17064.08|0
1643967060000|2022-02-04 09:31:00|17067.09|17067.09|17071.47|17071.47|17071.47|17071.47|17067.09|17067.09|0
1643967110000|2022-02-04 09:31:50|17074.56|17074.56|17080.76|17080.76|17080.76|17080.76|17074.56|17074.56|0
1643967120000|2022-02-04 09:32:00|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|0
1643967140000|2022-02-04 09:32:20|17083.51|17083.51|17083.51|17083.51|17083.51|17083.51|17083.51|17083.51|0
1643967150000|2022-02-04 09:32:30|17085.01|17085.01|17085.01|17085.01|17085.01|17085.01|17085.01|17085.01|0
1643967160000|2022-02-04 09:32:40|17086.89|17086.89|17088.54|17088.54|17088.54|17088.54|17086.89|17086.89|0
1643967180000|2022-02-04 09:33:00|17084.16|17084.16|17084.16|17084.16|17084.16|17084.16|17084.16|17084.16|0
1643967310000|2022-02-04 09:35:10|17080.39|17080.39|17080.39|17080.39|17080.39|17080.39|17080.39|17080.39|0
1643967350000|2022-02-04 09:35:50|17077.3|17077.3|17077.3|17077.3|17077.3|17077.3|17077.3|17077.3|0
1643967410000|2022-02-04 09:36:50|17077.94|17077.94|17077.94|17077.94|17077.94|17077.94|17077.94|17077.94|0
1643967470000|2022-02-04 09:37:50|17078.92|17078.92|17078.92|17078.92|17078.92|17078.92|17078.92|17078.92|0
1643967560000|2022-02-04 09:39:20|17082.01|17082.01|17082.01|17082.01|17082.01|17082.01|17082.01|17082.01|0
1643967570000|2022-02-04 09:39:30|17075.82|17075.82|17075.82|17075.82|17075.82|17075.82|17075.82|17075.82|0
1643967610000|2022-02-04 09:40:10|17075.18|17075.18|17071.7|17071.7|17075.18|17075.18|17071.7|17071.7|0
1643967630000|2022-02-04 09:40:30|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|0
1643967640000|2022-02-04 09:40:40|17065.51|17065.51|17063.59|17063.59|17065.51|17065.51|17063.59|17063.59|0
1643967700000|2022-02-04 09:41:40|17065.47|17065.47|17065.47|17065.47|17065.47|17065.47|17065.47|17065.47|0
1643967710000|2022-02-04 09:41:50|17067.73|17067.73|17071.86|17071.86|17071.86|17071.86|17067.73|17067.73|0
1643967720000|2022-02-04 09:42:00|17069.98|17069.98|17067.35|17067.35|17069.98|17069.98|17067.35|17067.35|0
1643967730000|2022-02-04 09:42:10|17066.07|17066.07|17066.07|17066.07|17066.07|17066.07|17066.07|17066.07|0
1643967740000|2022-02-04 09:42:20|17066.82|17066.82|17067.19|17067.19|17067.19|17067.19|17066.82|17066.82|0
1643967780000|2022-02-04 09:43:00|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|0
1643967870000|2022-02-04 09:44:30|17069.98|17069.98|17074.53|17074.53|17076.18|17076.18|17069.98|17069.98|0
1643967910000|2022-02-04 09:45:10|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|0
1643967920000|2022-02-04 09:45:20|17076.04|17076.04|17076.04|17076.04|17076.04|17076.04|17076.04|17076.04|0
1643967930000|2022-02-04 09:45:30|17075.39|17075.39|17075.39|17075.39|17075.39|17075.39|17075.39|17075.39|0
1643967960000|2022-02-04 09:46:00|17075.77|17075.77|17075.77|17075.77|17075.77|17075.77|17075.77|17075.77|0
1643967970000|2022-02-04 09:46:10|17078.87|17078.87|17078.87|17078.87|17078.87|17078.87|17078.87|17078.87|0
1643967980000|2022-02-04 09:46:20|17081.96|17081.96|17081.96|17081.96|17081.96|17081.96|17081.96|17081.96|0
1643967990000|2022-02-04 09:46:30|17085.06|17085.06|17085.06|17085.06|17085.06|17085.06|17085.06|17085.06|0
1643968010000|2022-02-04 09:46:50|17101.15|17101.15|17101.15|17101.15|17101.15|17101.15|17101.15|17101.15|0
1643968020000|2022-02-04 09:47:00|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|0
1643968030000|2022-02-04 09:47:10|17101.15|17101.15|17105.64|17105.64|17105.64|17105.64|17101.15|17101.15|0
1643968040000|2022-02-04 09:47:20|17106.19|17106.19|17106.19|17106.19|17106.19|17106.19|17106.19|17106.19|0
1643968090000|2022-02-04 09:48:10|17122.27|17122.27|17122.27|17122.27|17122.27|17122.27|17122.27|17122.27|0
1643968110000|2022-02-04 09:48:30|17138.36|17138.36|17138.36|17138.36|17138.36|17138.36|17138.36|17138.36|0
1643968190000|2022-02-04 09:49:50|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|0
1643968250000|2022-02-04 09:50:50|17132.69|17132.69|17129.6|17129.6|17132.69|17132.69|17129.6|17129.6|0
1643968270000|2022-02-04 09:51:10|17124.33|17124.33|17121.23|17121.23|17124.33|17124.33|17121.23|17121.23|0
1643968280000|2022-02-04 09:51:20|17121.98|17121.98|17114.69|17114.69|17121.98|17121.98|17114.69|17114.69|0
1643968290000|2022-02-04 09:51:30|17117.79|17117.79|17117.79|17117.79|17117.79|17117.79|17117.79|17117.79|0
1643968300000|2022-02-04 09:51:40|17116.81|17116.81|17116.33|17116.33|17116.81|17116.81|17116.33|17116.33|0
1643968330000|2022-02-04 09:52:10|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|0
1643968350000|2022-02-04 09:52:30|17118.21|17118.21|17118.58|17118.58|17118.58|17118.58|17118.21|17118.21|0
1643968460000|2022-02-04 09:54:20|17118.04|17118.04|17118.04|17118.04|17118.04|17118.04|17118.04|17118.04|0
1643968520000|2022-02-04 09:55:20|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|0
1643968550000|2022-02-04 09:55:50|17111.93|17111.93|17111.93|17111.93|17111.93|17111.93|17111.93|17111.93|0
1643968580000|2022-02-04 09:56:20|17113.21|17113.21|17113.21|17113.21|17113.21|17113.21|17113.21|17113.21|0
1643968730000|2022-02-04 09:58:50|17116.31|17116.31|17116.31|17116.31|17116.31|17116.31|17116.31|17116.31|0
1643968790000|2022-02-04 09:59:50|17118.88|17118.88|17118.88|17118.88|17118.88|17118.88|17118.88|17118.88|0
1643968800000|2022-02-04 10:00:00|17120.38|17120.38|17120.38|17120.38|17120.38|17120.38|17120.38|17120.38|0
1643968820000|2022-02-04 10:00:20|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|0
1643968840000|2022-02-04 10:00:40|17118.57|17118.57|17119.21|17119.21|17119.21|17119.21|17118.57|17118.57|0
1643968860000|2022-02-04 10:01:00|17119.85|17119.85|17119.1|17119.1|17119.85|17119.85|17119.1|17119.1|0
1643968890000|2022-02-04 10:01:30|17120.38|17120.38|17119.1|17119.1|17120.38|17120.38|17119.1|17119.1|0
1643968920000|2022-02-04 10:02:00|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|0
1643968940000|2022-02-04 10:02:20|17122.33|17122.33|17122.33|17122.33|17122.33|17122.33|17122.33|17122.33|0
1643968960000|2022-02-04 10:02:40|17090.16|17090.16|17090.16|17090.16|17090.16|17090.16|17090.16|17090.16|0
1643968970000|2022-02-04 10:02:50|17096.35|17096.35|17100.57|17100.57|17101.21|17101.21|17096.35|17096.35|0
1643968980000|2022-02-04 10:03:00|17101.66|17101.66|17101.66|17101.66|17101.66|17101.66|17101.66|17101.66|0
1643969020000|2022-02-04 10:03:40|17107.86|17107.86|17114.05|17114.05|17114.05|17114.05|17107.86|17107.86|0
1643969030000|2022-02-04 10:03:50|17114.69|17114.69|17114.69|17114.69|17114.69|17114.69|17114.69|17114.69|0
1643969040000|2022-02-04 10:04:00|17115.24|17115.24|17116.52|17116.52|17116.52|17116.52|17115.24|17115.24|0
1643969060000|2022-02-04 10:04:20|17112.67|17112.67|17112.67|17112.67|17112.67|17112.67|17112.67|17112.67|0
1643969070000|2022-02-04 10:04:30|17128.76|17128.76|17128.76|17128.76|17128.76|17128.76|17128.76|17128.76|0
1643969080000|2022-02-04 10:04:40|17130.04|17130.04|17130.04|17130.04|17130.04|17130.04|17130.04|17130.04|0
1643969130000|2022-02-04 10:05:30|17131.33|17131.33|17131.33|17131.33|17131.33|17131.33|17131.33|17131.33|0
1643969220000|2022-02-04 10:07:00|17132.61|17132.61|17141.9|17141.9|17141.9|17141.9|17132.61|17132.61|0
1643969250000|2022-02-04 10:07:30|17138.8|17138.8|17138.8|17138.8|17138.8|17138.8|17138.8|17138.8|0
1643969270000|2022-02-04 10:07:50|17139.35|17139.35|17139.35|17139.35|17139.35|17139.35|17139.35|17139.35|0
1643969290000|2022-02-04 10:08:10|17140.82|17140.82|17140.82|17140.82|17140.82|17140.82|17140.82|17140.82|0
1643969310000|2022-02-04 10:08:30|17143.91|17143.91|17146.48|17146.48|17146.48|17146.48|17143.91|17143.91|0
1643969320000|2022-02-04 10:08:40|17147.98|17147.98|17147.98|17147.98|17147.98|17147.98|17147.98|17147.98|0
1643969330000|2022-02-04 10:08:50|17148.96|17148.96|17148.96|17148.96|17148.96|17148.96|17148.96|17148.96|0
1643969340000|2022-02-04 10:09:00|17165.05|17165.05|17165.05|17165.05|17165.05|17165.05|17165.05|17165.05|0
1643969370000|2022-02-04 10:09:30|17167.3|17167.3|17173.97|17173.97|17173.97|17173.97|17167.3|17167.3|0
1643969390000|2022-02-04 10:09:50|17170.87|17170.87|17170.87|17170.87|17170.87|17170.87|17170.87|17170.87|0
1643969420000|2022-02-04 10:10:20|17177.07|17177.07|17183.26|17183.26|17183.26|17183.26|17177.07|17177.07|0
1643969440000|2022-02-04 10:10:40|17181.76|17181.76|17181.76|17181.76|17181.76|17181.76|17181.76|17181.76|0
1643969450000|2022-02-04 10:10:50|17182.3|17182.3|17182.3|17182.3|17182.3|17182.3|17182.3|17182.3|0
1643969460000|2022-02-04 10:11:00|17182.85|17182.85|17184.73|17184.73|17184.73|17184.73|17182.85|17182.85|0
1643969470000|2022-02-04 10:11:10|17184.36|17184.36|17184.36|17184.36|17184.36|17184.36|17184.36|17184.36|0
1643969520000|2022-02-04 10:12:00|17181.26|17181.26|17181.26|17181.26|17181.26|17181.26|17181.26|17181.26|0
1643969780000|2022-02-04 10:16:20|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|0
1643969820000|2022-02-04 10:17:00|17176.24|17176.24|17176.24|17176.24|17176.24|17176.24|17176.24|17176.24|0
1643969830000|2022-02-04 10:17:10|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|0
1643969860000|2022-02-04 10:17:40|17171.68|17171.68|17166.82|17166.82|17171.68|17171.68|17166.82|17166.82|0
1643969870000|2022-02-04 10:17:50|17168.32|17168.32|17169.97|17169.97|17169.97|17169.97|17168.32|17168.32|0
1643969880000|2022-02-04 10:18:00|17168.51|17168.51|17167.53|17167.53|17168.51|17168.51|17167.53|17167.53|0
1643969890000|2022-02-04 10:18:10|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|0
1643969910000|2022-02-04 10:18:30|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|0
1643969940000|2022-02-04 10:19:00|17165.43|17165.43|17165.43|17165.43|17165.43|17165.43|17165.43|17165.43|0
1643969960000|2022-02-04 10:19:20|17164.46|17164.46|17164.46|17164.46|17164.46|17164.46|17164.46|17164.46|0
1643970000000|2022-02-04 10:20:00|17163.81|17163.81|17162.31|17162.31|17163.81|17163.81|17161.56|17161.56|0
1643970010000|2022-02-04 10:20:10|17159.21|17159.21|17159.21|17159.21|17159.21|17159.21|17159.21|17159.21|0
1643970030000|2022-02-04 10:20:30|17165.41|17165.41|17165.41|17165.41|17165.41|17165.41|17165.41|17165.41|0
1643970040000|2022-02-04 10:20:40|17163.48|17163.48|17163.48|17163.48|17163.48|17163.48|17163.48|17163.48|0
1643970050000|2022-02-04 10:20:50|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|0
1643970060000|2022-02-04 10:21:00|17159.74|17159.74|17160.38|17160.38|17160.38|17160.38|17159.74|17159.74|0
1643970070000|2022-02-04 10:21:10|17159.41|17159.41|17159.41|17159.41|17159.41|17159.41|17159.41|17159.41|0
1643970080000|2022-02-04 10:21:20|17158.92|17158.92|17158.92|17158.92|17158.92|17158.92|17158.92|17158.92|0
1643970140000|2022-02-04 10:22:20|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|0
1643970150000|2022-02-04 10:22:30|17165.11|17165.11|17165.87|17165.87|17165.87|17165.87|17165.11|17165.11|0
1643970160000|2022-02-04 10:22:40|17168.96|17168.96|17171.22|17171.22|17171.22|17171.22|17168.96|17168.96|0
1643970280000|2022-02-04 10:24:40|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|0
1643970290000|2022-02-04 10:24:50|17172.44|17172.44|17178.74|17178.74|17178.74|17178.74|17172.44|17172.44|0
1643970300000|2022-02-04 10:25:00|17180.25|17180.25|17180.25|17180.25|17180.25|17180.25|17180.25|17180.25|0
1643970320000|2022-02-04 10:25:20|17177.15|17177.15|17177.15|17177.15|17177.15|17177.15|17177.15|17177.15|0
1643970380000|2022-02-04 10:26:20|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|0
1643970400000|2022-02-04 10:26:40|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|0
1643970410000|2022-02-04 10:26:50|17175.05|17175.05|17176.33|17176.33|17176.33|17176.33|17175.05|17175.05|0
1643970430000|2022-02-04 10:27:10|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|0
1643970440000|2022-02-04 10:27:20|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|0
1643970470000|2022-02-04 10:27:50|17169.91|17169.91|17171.01|17171.01|17171.01|17171.01|17169.91|17169.91|0
1643970540000|2022-02-04 10:29:00|17170.37|17170.37|17170.37|17170.37|17170.37|17170.37|17170.37|17170.37|0
1643970550000|2022-02-04 10:29:10|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|0
1643970560000|2022-02-04 10:29:20|17164.17|17164.17|17167.27|17167.27|17167.27|17167.27|17164.17|17164.17|0
1643970570000|2022-02-04 10:29:30|17164.7|17164.7|17165.46|17165.46|17165.46|17165.46|17164.7|17164.7|0
1643970580000|2022-02-04 10:29:40|17164.17|17164.17|17165.46|17165.46|17165.46|17165.46|17164.17|17164.17|0
1643970610000|2022-02-04 10:30:10|17164.91|17164.91|17164.91|17164.91|17164.91|17164.91|17164.91|17164.91|0
1643970630000|2022-02-04 10:30:30|17161.81|17161.81|17161.81|17161.81|17161.81|17161.81|17161.81|17161.81|0
1643970640000|2022-02-04 10:30:40|17163.1|17163.1|17163.1|17163.1|17163.1|17163.1|17163.1|17163.1|0
1643970650000|2022-02-04 10:30:50|17169.29|17169.29|17169.29|17169.29|17169.29|17169.29|17169.29|17169.29|0
1643970700000|2022-02-04 10:31:40|17168.8|17168.8|17165.16|17165.16|17168.8|17168.8|17165.16|17165.16|0
1643970810000|2022-02-04 10:33:30|17168.25|17168.25|17171.35|17171.35|17171.35|17171.35|17168.25|17168.25|0
1643970830000|2022-02-04 10:33:50|17168.25|17168.25|17168.25|17168.25|17168.25|17168.25|17168.25|17168.25|0
1643970840000|2022-02-04 10:34:00|17171.35|17171.35|17171.35|17171.35|17171.35|17171.35|17171.35|17171.35|0
1643970900000|2022-02-04 10:35:00|17169.84|17169.84|17169.84|17169.84|17169.84|17169.84|17169.84|17169.84|0
1643970920000|2022-02-04 10:35:20|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1643970960000|2022-02-04 10:36:00|17163.65|17163.65|17163.65|17163.65|17163.65|17163.65|17163.65|17163.65|0
1643970990000|2022-02-04 10:36:30|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|0
1643971010000|2022-02-04 10:36:50|17169.36|17169.36|17174.27|17174.27|17174.27|17174.27|17169.36|17169.36|0
1643971070000|2022-02-04 10:37:50|17142.09|17142.09|17142.09|17142.09|17142.09|17142.09|17142.09|17142.09|0
1643971100000|2022-02-04 10:38:20|17142.64|17142.64|17142.64|17142.64|17142.64|17142.64|17142.64|17142.64|0
1643971140000|2022-02-04 10:39:00|17158.73|17158.73|17174.81|17174.81|17174.81|17174.81|17158.73|17158.73|0
1643971170000|2022-02-04 10:39:30|17177.91|17177.91|17177.91|17177.91|17177.91|17177.91|17177.91|17177.91|0
1643971180000|2022-02-04 10:39:40|17181.01|17181.01|17180.46|17180.46|17181.01|17181.01|17180.46|17180.46|0
1643971190000|2022-02-04 10:39:50|17177.82|17177.82|17178.95|17178.95|17178.95|17178.95|17177.82|17177.82|0
1643971200000|2022-02-04 10:40:00|17181.39|17181.39|17181.88|17181.88|17181.88|17181.88|17181.39|17181.39|0
1643971220000|2022-02-04 10:40:20|17180.91|17180.91|17180.91|17180.91|17180.91|17180.91|17180.91|17180.91|0
1643971260000|2022-02-04 10:41:00|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|0
1643971270000|2022-02-04 10:41:10|17182|17182|17182.18|17182.18|17182.55|17182.55|17182|17182|0
1643971280000|2022-02-04 10:41:20|17184.74|17184.74|17184.74|17184.74|17184.74|17184.74|17184.74|17184.74|0
1643971350000|2022-02-04 10:42:30|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|0
1643971360000|2022-02-04 10:42:40|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|0
1643971380000|2022-02-04 10:43:00|17179.04|17179.04|17179.04|17179.04|17179.04|17179.04|17179.04|17179.04|0
1643971420000|2022-02-04 10:43:40|17182.13|17182.13|17185.23|17185.23|17185.23|17185.23|17182.13|17182.13|0
1643971450000|2022-02-04 10:44:10|17184.68|17184.68|17184.68|17184.68|17184.68|17184.68|17184.68|17184.68|0
1643971470000|2022-02-04 10:44:30|17183.71|17183.71|17164.52|17164.52|17183.71|17183.71|17164.52|17164.52|0
1643971560000|2022-02-04 10:46:00|17164.9|17164.9|17175.69|17175.69|17175.69|17175.69|17164.9|17164.9|0
1643971570000|2022-02-04 10:46:10|17172.6|17172.6|17172.6|17172.6|17172.6|17172.6|17172.6|17172.6|0
1643971580000|2022-02-04 10:46:20|17175.81|17175.81|17175.81|17175.81|17175.81|17175.81|17175.81|17175.81|0
1643971600000|2022-02-04 10:46:40|17176.29|17176.29|17174.83|17174.83|17177.27|17177.27|17174.83|17174.83|0
1643971650000|2022-02-04 10:47:30|17171.09|17171.09|17171.09|17171.09|17171.09|17171.09|17171.09|17171.09|0
1643971670000|2022-02-04 10:47:50|17177.29|17177.29|17177.29|17177.29|17177.29|17177.29|17177.29|17177.29|0
1643971690000|2022-02-04 10:48:10|17177.77|17177.77|17177.77|17177.77|17177.77|17177.77|17177.77|17177.77|0
1643971770000|2022-02-04 10:49:30|17176.8|17176.8|17176.8|17176.8|17176.8|17176.8|17176.8|17176.8|0
1643971800000|2022-02-04 10:50:00|17178.3|17178.3|17178.3|17178.3|17178.3|17178.3|17178.3|17178.3|0
1643971810000|2022-02-04 10:50:10|17175.21|17175.21|17175.21|17175.21|17175.21|17175.21|17175.21|17175.21|0
1643971840000|2022-02-04 10:50:40|17175.85|17175.85|17175.85|17175.85|17175.85|17175.85|17175.85|17175.85|0
1643971910000|2022-02-04 10:51:50|17178.41|17178.41|17181.51|17181.51|17181.51|17181.51|17178.41|17178.41|0
1643971920000|2022-02-04 10:52:00|17182.26|17182.26|17183.02|17183.02|17183.02|17183.02|17182.26|17182.26|0
1643971940000|2022-02-04 10:52:20|17186.11|17186.11|17186.11|17186.11|17186.11|17186.11|17186.11|17186.11|0
1643972110000|2022-02-04 10:55:10|17184.19|17184.19|17184.19|17184.19|17184.19|17184.19|17184.19|17184.19|0
1643972130000|2022-02-04 10:55:30|17183.7|17183.7|17183.7|17183.7|17183.7|17183.7|17183.7|17183.7|0
1643972160000|2022-02-04 10:56:00|17184.08|17184.08|17184.08|17184.08|17184.08|17184.08|17184.08|17184.08|0
1643972210000|2022-02-04 10:56:50|17180.98|17180.98|17180.49|17180.49|17180.98|17180.98|17180.49|17180.49|0
1643972330000|2022-02-04 10:58:50|17179.94|17179.94|17179.94|17179.94|17179.94|17179.94|17179.94|17179.94|0
1643972360000|2022-02-04 10:59:20|17176.85|17176.85|17176.85|17176.85|17176.85|17176.85|17176.85|17176.85|0
1643972410000|2022-02-04 11:00:10|17176.3|17176.3|17174.79|17174.79|17176.3|17176.3|17174.79|17174.79|0
1643972420000|2022-02-04 11:00:20|17177.89|17177.89|17177.89|17177.89|17177.89|17177.89|17177.89|17177.89|0
1643972450000|2022-02-04 11:00:50|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|0
1643972460000|2022-02-04 11:01:00|17178.09|17178.09|17178.09|17178.09|17178.09|17178.09|17178.09|17178.09|0
1643972560000|2022-02-04 11:02:40|17176.17|17176.17|17176.17|17176.17|17176.17|17176.17|17176.17|17176.17|0
1643972570000|2022-02-04 11:02:50|17176.66|17176.66|17176.66|17176.66|17176.66|17176.66|17176.66|17176.66|0
1643972580000|2022-02-04 11:03:00|17175.19|17175.19|17175.68|17175.68|17175.68|17175.68|17175.19|17175.19|0
1643972590000|2022-02-04 11:03:10|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|0
1643972610000|2022-02-04 11:03:30|17172.1|17172.1|17172.1|17172.1|17172.1|17172.1|17172.1|17172.1|0
1643972640000|2022-02-04 11:04:00|17172.74|17172.74|17173.38|17173.38|17173.38|17173.38|17172.74|17172.74|0
1643972750000|2022-02-04 11:05:50|17172.74|17172.74|17173.23|17173.23|17173.23|17173.23|17172.74|17172.74|0
1643972760000|2022-02-04 11:06:00|17175.18|17175.18|17177.1|17177.1|17177.1|17177.1|17175.18|17175.18|0
1643972770000|2022-02-04 11:06:10|17175.18|17175.18|17172.08|17172.08|17175.18|17175.18|17172.08|17172.08|0
1643972820000|2022-02-04 11:07:00|17168.98|17168.98|17168.98|17168.98|17168.98|17168.98|17168.98|17168.98|0
1643972840000|2022-02-04 11:07:20|17170.91|17170.91|17170.91|17170.91|17170.91|17170.91|17170.91|17170.91|0
1643972910000|2022-02-04 11:08:30|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|0
1643972930000|2022-02-04 11:08:50|17164.24|17164.24|17164.24|17164.24|17164.24|17164.24|17164.24|17164.24|0
1643972980000|2022-02-04 11:09:40|17170.44|17170.44|17170.44|17170.44|17170.44|17170.44|17170.44|17170.44|0
1643973000000|2022-02-04 11:10:00|17169.68|17169.68|17169.68|17169.68|17169.68|17169.68|17169.68|17169.68|0
1643973010000|2022-02-04 11:10:10|17168.59|17168.59|17166.94|17166.94|17168.59|17168.59|17166.94|17166.94|0
1643973040000|2022-02-04 11:10:40|17150.86|17150.86|17150.86|17150.86|17150.86|17150.86|17150.86|17150.86|0
1643973070000|2022-02-04 11:11:10|17150.1|17150.1|17147.01|17147.01|17150.1|17150.1|17147.01|17147.01|0
1643973090000|2022-02-04 11:11:30|17146.37|17146.37|17144.44|17144.44|17146.37|17146.37|17144.44|17144.44|0
1643973100000|2022-02-04 11:11:40|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|0
1643973130000|2022-02-04 11:12:10|17142.39|17142.39|17140.46|17140.46|17142.39|17142.39|17140.46|17140.46|0
1643973140000|2022-02-04 11:12:20|17140.84|17140.84|17141.93|17141.93|17141.93|17141.93|17140.46|17140.46|0
1643973160000|2022-02-04 11:12:40|17139.36|17139.36|17140|17140|17140|17140|17139.36|17139.36|0
1643973170000|2022-02-04 11:12:50|17138.08|17138.08|17138.08|17138.08|17138.08|17138.08|17138.08|17138.08|0
1643973190000|2022-02-04 11:13:10|17131.88|17131.88|17131.88|17131.88|17131.88|17131.88|17131.88|17131.88|0
1643973200000|2022-02-04 11:13:20|17129.93|17129.93|17123.74|17123.74|17129.93|17129.93|17123.74|17123.74|0
1643973230000|2022-02-04 11:13:50|17122.61|17122.61|17122.61|17122.61|17122.61|17122.61|17122.61|17122.61|0
1643973290000|2022-02-04 11:14:50|17122.98|17122.98|17122.98|17122.98|17122.98|17122.98|17122.98|17122.98|0
1643973350000|2022-02-04 11:15:50|17123.63|17123.63|17123.63|17123.63|17123.63|17123.63|17123.63|17123.63|0
1643973360000|2022-02-04 11:16:00|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|0
1643973380000|2022-02-04 11:16:20|17126.72|17126.72|17129.22|17129.22|17129.22|17129.22|17126.72|17126.72|0
1643973480000|2022-02-04 11:18:00|17132.61|17132.61|17132.61|17132.61|17132.61|17132.61|17132.61|17132.61|0
1643973520000|2022-02-04 11:18:40|17129.51|17129.51|17129.51|17129.51|17129.51|17129.51|17129.51|17129.51|0
1643973550000|2022-02-04 11:19:10|17132.61|17132.61|17132.61|17132.61|17132.61|17132.61|17132.61|17132.61|0
1643973600000|2022-02-04 11:20:00|17131.33|17131.33|17128.23|17128.23|17131.33|17131.33|17128.23|17128.23|0
1643973660000|2022-02-04 11:21:00|17125.13|17125.13|17125.13|17125.13|17125.13|17125.13|17125.13|17125.13|0
1643973670000|2022-02-04 11:21:10|17122.04|17122.04|17122.04|17122.04|17122.04|17122.04|17122.04|17122.04|0
1643973690000|2022-02-04 11:21:30|17115.84|17115.84|17114.38|17114.38|17115.84|17115.84|17114.38|17114.38|0
1643973700000|2022-02-04 11:21:40|17108.19|17108.19|17108.19|17108.19|17108.19|17108.19|17108.19|17108.19|0
1643973740000|2022-02-04 11:22:20|17109.16|17109.16|17106.07|17106.07|17109.16|17109.16|17106.07|17106.07|0
1643973790000|2022-02-04 11:23:10|17112.26|17112.26|17112.26|17112.26|17112.26|17112.26|17112.26|17112.26|0
1643973800000|2022-02-04 11:23:20|17128.34|17128.34|17128.34|17128.34|17128.34|17128.34|17128.34|17128.34|0
1643973890000|2022-02-04 11:24:50|17127.86|17127.86|17127.86|17127.86|17127.86|17127.86|17127.86|17127.86|0
1643973910000|2022-02-04 11:25:10|17130.95|17130.95|17159.14|17159.14|17159.14|17159.14|17130.95|17130.95|0
1643973920000|2022-02-04 11:25:20|17159.69|17159.69|17152.36|17152.36|17159.69|17159.69|17152.36|17152.36|0
1643973940000|2022-02-04 11:25:40|17153.65|17153.65|17153.65|17153.65|17153.65|17153.65|17153.65|17153.65|0
1643974110000|2022-02-04 11:28:30|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|0
1643974120000|2022-02-04 11:28:40|17150.93|17150.93|17150.93|17150.93|17150.93|17150.93|17150.93|17150.93|0
1643974210000|2022-02-04 11:30:10|17152.21|17152.21|17152.85|17152.85|17152.85|17152.85|17152.21|17152.21|0
1643974230000|2022-02-04 11:30:30|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|0
1643974240000|2022-02-04 11:30:40|17150.59|17150.59|17153.98|17153.98|17153.98|17153.98|17150.22|17150.22|0
1643974250000|2022-02-04 11:30:50|17154.36|17154.36|17156.99|17156.99|17156.99|17156.99|17154.36|17154.36|0
1643974260000|2022-02-04 11:31:00|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|0
1643974270000|2022-02-04 11:31:10|17157.26|17157.26|17157.26|17157.26|17157.26|17157.26|17157.26|17157.26|0
1643974290000|2022-02-04 11:31:30|17165.37|17165.37|17175.31|17175.31|17175.31|17175.31|17165.37|17165.37|0
1643974310000|2022-02-04 11:31:50|17174.66|17174.66|17174.66|17174.66|17174.66|17174.66|17174.66|17174.66|0
1643974330000|2022-02-04 11:32:10|17171.57|17171.57|17171.57|17171.57|17171.57|17171.57|17171.57|17171.57|0
1643974340000|2022-02-04 11:32:20|17169|17169|17169|17169|17169|17169|17169|17169|0
1643974370000|2022-02-04 11:32:50|17175.19|17175.19|17169.98|17169.98|17179.27|17179.27|17169.98|17169.98|0
1643974390000|2022-02-04 11:33:10|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|0
1643974420000|2022-02-04 11:33:40|17162.28|17162.28|17152.99|17152.99|17162.28|17162.28|17152.99|17152.99|0
1643974430000|2022-02-04 11:33:50|17156.09|17156.09|17156.09|17156.09|17156.09|17156.09|17156.09|17156.09|0
1643974460000|2022-02-04 11:34:20|17152.99|17152.99|17152.99|17152.99|17152.99|17152.99|17152.99|17152.99|0
1643974470000|2022-02-04 11:34:30|17149.89|17149.89|17149.4|17149.4|17149.89|17149.89|17149.4|17149.4|0
1643974490000|2022-02-04 11:34:50|17146.31|17146.31|17146.31|17146.31|17146.31|17146.31|17146.31|17146.31|0
1643974510000|2022-02-04 11:35:10|17148.23|17148.23|17145.14|17145.14|17148.23|17148.23|17145.14|17145.14|0
1643974520000|2022-02-04 11:35:20|17141.93|17141.93|17141.29|17141.29|17141.93|17141.93|17141.29|17141.29|0
1643974620000|2022-02-04 11:37:00|17138.19|17138.19|17138.19|17138.19|17138.19|17138.19|17138.19|17138.19|0
1643974630000|2022-02-04 11:37:10|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|0
1643974650000|2022-02-04 11:37:30|17138.19|17138.19|17141.29|17141.29|17144.38|17144.38|17138.19|17138.19|0
1643974670000|2022-02-04 11:37:50|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|0
1643974690000|2022-02-04 11:38:10|17147.06|17147.06|17144.49|17144.49|17147.06|17147.06|17144.49|17144.49|0
1643974700000|2022-02-04 11:38:20|17146.42|17146.42|17147.7|17147.7|17147.7|17147.7|17146.42|17146.42|0
1643974790000|2022-02-04 11:39:50|17144.61|17144.61|17144.61|17144.61|17144.61|17144.61|17144.61|17144.61|0
1643974800000|2022-02-04 11:40:00|17150.8|17150.8|17144.61|17144.61|17150.8|17150.8|17144.61|17144.61|0
1643974820000|2022-02-04 11:40:20|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|0
1643974840000|2022-02-04 11:40:40|17140.38|17140.38|17140.38|17140.38|17140.38|17140.38|17140.38|17140.38|0
1643974920000|2022-02-04 11:42:00|17142.31|17142.31|17142.31|17142.31|17142.31|17142.31|17142.31|17142.31|0
1643974940000|2022-02-04 11:42:20|17140.38|17140.38|17139.1|17139.1|17140.38|17140.38|17139.1|17139.1|0
1643974950000|2022-02-04 11:42:30|17138.34|17138.34|17138.34|17138.34|17138.34|17138.34|17138.34|17138.34|0
1643974960000|2022-02-04 11:42:40|17135.25|17135.25|17135.25|17135.25|17135.25|17135.25|17135.25|17135.25|0
1643975010000|2022-02-04 11:43:30|17133.78|17133.78|17133.78|17133.78|17133.78|17133.78|17133.78|17133.78|0
1643975030000|2022-02-04 11:43:50|17131.53|17131.53|17131.53|17131.53|17131.53|17131.53|17131.53|17131.53|0
1643975050000|2022-02-04 11:44:10|17134.62|17134.62|17131.53|17131.53|17134.62|17134.62|17131.53|17131.53|0
1643975100000|2022-02-04 11:45:00|17128.43|17128.43|17128.43|17128.43|17128.43|17128.43|17128.43|17128.43|0
1643975110000|2022-02-04 11:45:10|17125.33|17125.33|17125.33|17125.33|17125.33|17125.33|17125.33|17125.33|0
1643975120000|2022-02-04 11:45:20|17093.16|17093.16|17088.03|17088.03|17093.16|17093.16|17088.03|17088.03|0
1643975130000|2022-02-04 11:45:30|17087.39|17087.39|17087.39|17087.39|17087.39|17087.39|17087.39|17087.39|0
1643975140000|2022-02-04 11:45:40|17083.54|17083.54|17081.44|17081.44|17084.82|17084.82|17081.44|17081.44|0
1643975150000|2022-02-04 11:45:50|17079.51|17079.51|17079.51|17079.51|17079.51|17079.51|17079.51|17079.51|0
1643975210000|2022-02-04 11:46:50|17082.61|17082.61|17082.61|17082.61|17082.61|17082.61|17082.61|17082.61|0
1643975240000|2022-02-04 11:47:20|17083.58|17083.58|17083.58|17083.58|17083.58|17083.58|17083.58|17083.58|0
1643975250000|2022-02-04 11:47:30|17080.49|17080.49|17080.49|17080.49|17080.49|17080.49|17080.49|17080.49|0
1643975280000|2022-02-04 11:48:00|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|0
1643975290000|2022-02-04 11:48:10|17086.15|17086.15|17086.15|17086.15|17086.15|17086.15|17086.15|17086.15|0
1643975400000|2022-02-04 11:50:00|17083.05|17083.05|17086.79|17086.79|17086.79|17086.79|17083.05|17083.05|0
1643975420000|2022-02-04 11:50:20|17083.7|17083.7|17083.7|17083.7|17083.7|17083.7|17083.7|17083.7|0
1643975430000|2022-02-04 11:50:30|17086.79|17086.79|17086.15|17086.15|17086.79|17086.79|17086.15|17086.15|0
1643975440000|2022-02-04 11:50:40|17081.26|17081.26|17078.16|17078.16|17081.26|17081.26|17078.16|17078.16|0
1643975500000|2022-02-04 11:51:40|17074.75|17074.75|17074.75|17074.75|17074.75|17074.75|17074.75|17074.75|0
1643975530000|2022-02-04 11:52:10|17075.5|17075.5|17075.5|17075.5|17075.5|17075.5|17075.5|17075.5|0
1643975580000|2022-02-04 11:53:00|17074.22|17074.22|17090.3|17090.3|17090.3|17090.3|17074.22|17074.22|0
1643975600000|2022-02-04 11:53:20|17087.2|17087.2|17085.92|17085.92|17087.2|17087.2|17085.92|17085.92|0
1643975630000|2022-02-04 11:53:50|17089.02|17089.02|17089.02|17089.02|17089.02|17089.02|17089.02|17089.02|0
1643975640000|2022-02-04 11:54:00|17090.3|17090.3|17089.02|17089.02|17090.3|17090.3|17089.02|17089.02|0
1643975660000|2022-02-04 11:54:20|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|0
1643975710000|2022-02-04 11:55:10|17082.53|17082.53|17079.44|17079.44|17082.53|17082.53|17079.44|17079.44|0
1643975730000|2022-02-04 11:55:30|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|0
1643975740000|2022-02-04 11:55:40|17078.99|17078.99|17078.99|17078.99|17078.99|17078.99|17078.99|17078.99|0
1643975820000|2022-02-04 11:57:00|17075.89|17075.89|17075.89|17075.89|17075.89|17075.89|17075.89|17075.89|0
1643975860000|2022-02-04 11:57:40|17076.87|17076.87|17076.87|17076.87|17077.36|17077.36|17076.87|17076.87|0
1643975940000|2022-02-04 11:59:00|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|0
1643975990000|2022-02-04 11:59:50|17074.26|17074.26|17074.26|17074.26|17074.26|17074.26|17074.26|17074.26|0
1643976010000|2022-02-04 12:00:10|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|0
1643976040000|2022-02-04 12:00:40|17080.46|17080.46|17080.46|17080.46|17080.46|17080.46|17080.46|17080.46|0
1643976060000|2022-02-04 12:01:00|17080.94|17080.94|17077.85|17077.85|17080.94|17080.94|17077.85|17077.85|0
1643976070000|2022-02-04 12:01:10|17073.46|17073.46|17073.46|17073.46|17073.46|17073.46|17073.46|17073.46|0
1643976110000|2022-02-04 12:01:50|17075.38|17075.38|17076.02|17076.02|17076.02|17076.02|17075.38|17075.38|0
1643976120000|2022-02-04 12:02:00|17076.78|17076.78|17084.94|17084.94|17085.43|17085.43|17076.14|17076.14|0
1643976130000|2022-02-04 12:02:10|17083.43|17083.43|17084.07|17084.07|17084.07|17084.07|17083.43|17083.43|0
1643976140000|2022-02-04 12:02:20|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|0
1643976150000|2022-02-04 12:02:30|17088.45|17088.45|17088.45|17088.45|17088.45|17088.45|17088.45|17088.45|0
1643976160000|2022-02-04 12:02:40|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|0
1643976170000|2022-02-04 12:02:50|17093.74|17093.74|17090.65|17090.65|17093.74|17093.74|17090.65|17090.65|0
1643976270000|2022-02-04 12:04:30|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|0
1643976340000|2022-02-04 12:05:40|17096.47|17096.47|17096.47|17096.47|17096.47|17096.47|17096.47|17096.47|0
1643976360000|2022-02-04 12:06:00|17093.37|17093.37|17096.47|17096.47|17096.47|17096.47|17093.37|17093.37|0
1643976400000|2022-02-04 12:06:40|17097.11|17097.11|17098.08|17098.08|17098.08|17098.08|17097.11|17097.11|0
1643976430000|2022-02-04 12:07:10|17096.16|17096.16|17095.52|17095.52|17096.16|17096.16|17095.52|17095.52|0
1643976450000|2022-02-04 12:07:30|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|0
1643976460000|2022-02-04 12:07:40|17092.95|17092.95|17092.95|17092.95|17092.95|17092.95|17092.95|17092.95|0
1643976470000|2022-02-04 12:07:50|17096.05|17096.05|17097.97|17097.97|17099.14|17099.14|17096.05|17096.05|0
1643976530000|2022-02-04 12:08:50|17098.61|17098.61|17098.61|17098.61|17098.61|17098.61|17098.61|17098.61|0
1643976630000|2022-02-04 12:10:30|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|0
1643976800000|2022-02-04 12:13:20|17101.33|17101.33|17102.31|17102.31|17102.31|17102.31|17101.33|17101.33|0
1643976810000|2022-02-04 12:13:30|17103.59|17103.59|17103.59|17103.59|17103.59|17103.59|17103.59|17103.59|0
1643976860000|2022-02-04 12:14:20|17103.1|17103.1|17103.1|17103.1|17103.1|17103.1|17103.1|17103.1|0
1643976930000|2022-02-04 12:15:30|17100.01|17100.01|17099.46|17099.46|17100.01|17100.01|17099.46|17099.46|0
1643976970000|2022-02-04 12:16:10|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|0
1643977030000|2022-02-04 12:17:10|17093.27|17093.27|17088.89|17088.89|17093.27|17093.27|17088.89|17088.89|0
1643977060000|2022-02-04 12:17:40|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|0
1643977140000|2022-02-04 12:19:00|17087.29|17087.29|17087.29|17087.29|17087.29|17087.29|17087.29|17087.29|0
1643977250000|2022-02-04 12:20:50|17093.49|17093.49|17090.39|17090.39|17093.49|17093.49|17090.39|17090.39|0
1643977310000|2022-02-04 12:21:50|17087.29|17087.29|17084.2|17084.2|17087.29|17087.29|17084.2|17084.2|0
1643977390000|2022-02-04 12:23:10|17083.82|17083.82|17083.82|17083.82|17083.82|17083.82|17083.82|17083.82|0
1643977500000|2022-02-04 12:25:00|17084.92|17084.92|17083.82|17083.82|17084.92|17084.92|17083.82|17083.82|0
1643977630000|2022-02-04 12:27:10|17085.29|17085.29|17085.66|17085.66|17085.66|17085.66|17085.29|17085.29|0
1643977660000|2022-02-04 12:27:40|17084.16|17084.16|17084.16|17084.16|17084.16|17084.16|17084.16|17084.16|0
1643977770000|2022-02-04 12:29:30|17084.53|17084.53|17086.41|17086.41|17086.41|17086.41|17084.53|17084.53|0
1643977840000|2022-02-04 12:30:40|17086.96|17086.96|17086.96|17086.96|17086.96|17086.96|17086.96|17086.96|0
1643977860000|2022-02-04 12:31:00|17083.87|17083.87|17080.77|17080.77|17083.87|17083.87|17080.77|17080.77|0
1643977890000|2022-02-04 12:31:30|17080.28|17080.28|17080.28|17080.28|17080.28|17080.28|17080.28|17080.28|0
1643977940000|2022-02-04 12:32:20|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|0
1643977950000|2022-02-04 12:32:30|17079.64|17079.64|17079.64|17079.64|17079.64|17079.64|17079.64|17079.64|0
1643977970000|2022-02-04 12:32:50|17076.54|17076.54|17076.54|17076.54|17076.54|17076.54|17076.54|17076.54|0
1643977990000|2022-02-04 12:33:10|17075.45|17075.45|17075.45|17075.45|17075.45|17075.45|17075.45|17075.45|0
1643978000000|2022-02-04 12:33:20|17077.09|17077.09|17077.09|17077.09|17077.09|17077.09|17077.09|17077.09|0
1643978010000|2022-02-04 12:33:30|17077.64|17077.64|17077.64|17077.64|17077.64|17077.64|17077.64|17077.64|0
1643978040000|2022-02-04 12:34:00|17076.36|17076.36|17076.36|17076.36|17076.36|17076.36|17076.36|17076.36|0
1643978070000|2022-02-04 12:34:30|17077.33|17077.33|17077.33|17077.33|17077.33|17077.33|17077.33|17077.33|0
1643978150000|2022-02-04 12:35:50|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|0
1643978170000|2022-02-04 12:36:10|17080.12|17080.12|17080.12|17080.12|17080.12|17080.12|17080.12|17080.12|0
1643978180000|2022-02-04 12:36:20|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|0
1643978220000|2022-02-04 12:37:00|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|0
1643978260000|2022-02-04 12:37:40|17084.5|17084.5|17085.14|17085.14|17085.14|17085.14|17084.5|17084.5|0
1643978270000|2022-02-04 12:37:50|17085.9|17085.9|17085.9|17085.9|17085.9|17085.9|17085.9|17085.9|0
1643978280000|2022-02-04 12:38:00|17088.99|17088.99|17088.99|17088.99|17088.99|17088.99|17088.99|17088.99|0
1643978340000|2022-02-04 12:39:00|17089.75|17089.75|17090.12|17090.12|17090.12|17090.12|17089.75|17089.75|0
1643978360000|2022-02-04 12:39:20|17093.22|17093.22|17093.22|17093.22|17093.22|17093.22|17093.22|17093.22|0
1643978430000|2022-02-04 12:40:30|17093.71|17093.71|17093.71|17093.71|17093.71|17093.71|17093.71|17093.71|0
1643978580000|2022-02-04 12:43:00|17094.19|17094.19|17095.29|17095.29|17095.29|17095.29|17094.19|17094.19|0
1643978590000|2022-02-04 12:43:10|17096.39|17096.39|17096.39|17096.39|17096.39|17096.39|17096.39|17096.39|0
1643978600000|2022-02-04 12:43:20|17095.41|17095.41|17095.41|17095.41|17095.41|17095.41|17095.41|17095.41|0
1643978720000|2022-02-04 12:45:20|17097.34|17097.34|17096.7|17096.7|17097.34|17097.34|17096.7|17096.7|0
1643978730000|2022-02-04 12:45:30|17097.24|17097.24|17097.24|17097.24|17097.24|17097.24|17097.24|17097.24|0
1643978760000|2022-02-04 12:46:00|17113.33|17113.33|17114.08|17114.08|17114.08|17114.08|17113.33|17113.33|0
1643978830000|2022-02-04 12:47:10|17110.99|17110.99|17107.89|17107.89|17110.99|17110.99|17107.89|17107.89|0
1643978870000|2022-02-04 12:47:50|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|0
1643978880000|2022-02-04 12:48:00|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|0
1643978890000|2022-02-04 12:48:10|17116.34|17116.34|17116.34|17116.34|17116.34|17116.34|17116.34|17116.34|0
1643979000000|2022-02-04 12:50:00|17116.98|17116.98|17116.98|17116.98|17116.98|17116.98|17116.98|17116.98|0
1643979010000|2022-02-04 12:50:10|17118.27|17118.27|17118.27|17118.27|17118.27|17118.27|17118.27|17118.27|0
1643979090000|2022-02-04 12:51:30|17117.89|17117.89|17116.38|17116.38|17117.89|17117.89|17116.38|17116.38|0
1643979100000|2022-02-04 12:51:40|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|0
1643979110000|2022-02-04 12:51:50|17114.5|17114.5|17114.5|17114.5|17114.5|17114.5|17114.5|17114.5|0
1643979120000|2022-02-04 12:52:00|17115.63|17115.63|17115.63|17115.63|17115.63|17115.63|17115.63|17115.63|0
1643979130000|2022-02-04 12:52:10|17114.88|17114.88|17115.26|17115.26|17115.26|17115.26|17114.88|17114.88|0
1643979140000|2022-02-04 12:52:20|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|0
1643979180000|2022-02-04 12:53:00|17131.72|17131.72|17131.72|17131.72|17131.72|17131.72|17131.72|17131.72|0
1643979200000|2022-02-04 12:53:20|17133.36|17133.36|17133.36|17133.36|17133.36|17133.36|17133.36|17133.36|0
1643979240000|2022-02-04 12:54:00|17130.27|17130.27|17130.27|17130.27|17130.27|17130.27|17130.27|17130.27|0
1643979250000|2022-02-04 12:54:10|17131.39|17131.39|17131.39|17131.39|17131.39|17131.39|17131.39|17131.39|0
1643979260000|2022-02-04 12:54:20|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|0
1643979400000|2022-02-04 12:56:40|17132.99|17132.99|17132.99|17132.99|17132.99|17132.99|17132.99|17132.99|0
1643979420000|2022-02-04 12:57:00|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|0
1643979430000|2022-02-04 12:57:10|17125.82|17125.82|17122.72|17122.72|17125.82|17125.82|17122.72|17122.72|0
1643979450000|2022-02-04 12:57:30|17121.22|17121.22|17121.22|17121.22|17121.22|17121.22|17121.22|17121.22|0
1643979480000|2022-02-04 12:58:00|17120.73|17120.73|17121.7|17121.7|17121.7|17121.7|17120.73|17120.73|0
1643979560000|2022-02-04 12:59:20|17115.51|17115.51|17115.51|17115.51|17115.51|17115.51|17115.51|17115.51|0
1643979600000|2022-02-04 13:00:00|17116.26|17116.26|17116.26|17116.26|17116.26|17116.26|17116.26|17116.26|0
1643979640000|2022-02-04 13:00:40|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|0
1643979660000|2022-02-04 13:01:00|17117.88|17117.88|17117.88|17117.88|17117.88|17117.88|17117.88|17117.88|0
1643979690000|2022-02-04 13:01:30|17117.24|17117.24|17117.24|17117.24|17117.24|17117.24|17117.24|17117.24|0
1643979710000|2022-02-04 13:01:50|17115.96|17115.96|17112.22|17112.22|17115.96|17115.96|17112.22|17112.22|0
1643979730000|2022-02-04 13:02:10|17113.5|17113.5|17113.5|17113.5|17113.5|17113.5|17113.5|17113.5|0
1643979740000|2022-02-04 13:02:20|17113.01|17113.01|17113.01|17113.01|17113.01|17113.01|17113.01|17113.01|0
1643979800000|2022-02-04 13:03:20|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|0
1643979840000|2022-02-04 13:04:00|17108.41|17108.41|17102.22|17102.22|17108.41|17108.41|17102.22|17102.22|0
1643979860000|2022-02-04 13:04:20|17105.31|17105.31|17105.31|17105.31|17105.31|17105.31|17105.31|17105.31|0
1643979890000|2022-02-04 13:04:50|17104.22|17104.22|17102.93|17102.93|17104.22|17104.22|17102.93|17102.93|0
1643979910000|2022-02-04 13:05:10|17101.65|17101.65|17101.65|17101.65|17101.65|17101.65|17101.65|17101.65|0
1643979970000|2022-02-04 13:06:10|17104.75|17104.75|17106.03|17106.03|17106.03|17106.03|17104.75|17104.75|0
1643980000000|2022-02-04 13:06:40|17089.94|17089.94|17089.94|17089.94|17089.94|17089.94|17089.94|17089.94|0
1643980150000|2022-02-04 13:09:10|17093.04|17093.04|17097.42|17097.42|17100.52|17100.52|17093.04|17093.04|0
1643980170000|2022-02-04 13:09:30|17096.32|17096.32|17096.32|17096.32|17096.32|17096.32|17096.32|17096.32|0
1643980190000|2022-02-04 13:09:50|17098.25|17098.25|17098.25|17098.25|17098.25|17098.25|17098.25|17098.25|0
1643980230000|2022-02-04 13:10:30|17101.35|17101.35|17100.22|17100.22|17101.35|17101.35|17100.22|17100.22|0
1643980250000|2022-02-04 13:10:50|17098.93|17098.93|17098.93|17098.93|17098.93|17098.93|17098.93|17098.93|0
1643980310000|2022-02-04 13:11:50|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|0
1643980360000|2022-02-04 13:12:40|17094.71|17094.71|17094.71|17094.71|17094.71|17094.71|17094.71|17094.71|0
1643980440000|2022-02-04 13:14:00|17095.35|17095.35|17095.35|17095.35|17095.35|17095.35|17095.35|17095.35|0
1643980490000|2022-02-04 13:14:50|17095.84|17095.84|17095.84|17095.84|17095.84|17095.84|17095.84|17095.84|0
1643980550000|2022-02-04 13:15:50|17095.46|17095.46|17095.46|17095.46|17095.46|17095.46|17095.46|17095.46|0
1643980580000|2022-02-04 13:16:20|17096.93|17096.93|17096.93|17096.93|17096.93|17096.93|17096.93|17096.93|0
1643980610000|2022-02-04 13:16:50|17100.02|17100.02|17103.12|17103.12|17103.12|17103.12|17100.02|17100.02|0
1643980650000|2022-02-04 13:17:30|17106.22|17106.22|17106.22|17106.22|17106.22|17106.22|17106.22|17106.22|0
1643980660000|2022-02-04 13:17:40|17103.12|17103.12|17107.86|17107.86|17107.86|17107.86|17103.12|17103.12|0
1643980670000|2022-02-04 13:17:50|17104.76|17104.76|17104.76|17104.76|17104.76|17104.76|17104.76|17104.76|0
1643980690000|2022-02-04 13:18:10|17107.86|17107.86|17114.54|17114.54|17114.54|17114.54|17107.86|17107.86|0
1643980700000|2022-02-04 13:18:20|17111.98|17111.98|17111.33|17111.33|17111.98|17111.98|17111.33|17111.33|0
1643980740000|2022-02-04 13:19:00|17108.24|17108.24|17108.24|17108.24|17108.24|17108.24|17108.24|17108.24|0
1643980760000|2022-02-04 13:19:20|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|0
1643980800000|2022-02-04 13:20:00|17104.5|17104.5|17104.5|17104.5|17104.5|17104.5|17104.5|17104.5|0
1643980820000|2022-02-04 13:20:20|17103.95|17103.95|17103.95|17103.95|17103.95|17103.95|17103.95|17103.95|0
1643980920000|2022-02-04 13:22:00|17105.88|17105.88|17105.88|17105.88|17105.88|17105.88|17105.88|17105.88|0
1643980940000|2022-02-04 13:22:20|17106.52|17106.52|17103.42|17103.42|17106.52|17106.52|17103.42|17103.42|0
1643980980000|2022-02-04 13:23:00|17102.14|17102.14|17102.14|17102.14|17102.14|17102.14|17102.14|17102.14|0
1643981000000|2022-02-04 13:23:20|17099.57|17099.57|17097.65|17097.65|17099.57|17099.57|17097.65|17097.65|0
1643981010000|2022-02-04 13:23:30|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|0
1643981050000|2022-02-04 13:24:10|17099.46|17099.46|17099.46|17099.46|17099.46|17099.46|17099.46|17099.46|0
1643981060000|2022-02-04 13:24:20|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|17096.36|0
1643981160000|2022-02-04 13:26:00|17093.27|17093.27|17093.27|17093.27|17093.27|17093.27|17093.27|17093.27|0
1643981190000|2022-02-04 13:26:30|17092.14|17092.14|17092.14|17092.14|17092.14|17092.14|17092.14|17092.14|0
1643981210000|2022-02-04 13:26:50|17089.04|17089.04|17089.04|17089.04|17089.04|17089.04|17089.04|17089.04|0
1643981230000|2022-02-04 13:27:10|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|0
1643981260000|2022-02-04 13:27:40|17093.27|17093.27|17093.27|17093.27|17093.27|17093.27|17093.27|17093.27|0
1643981280000|2022-02-04 13:28:00|17093.91|17093.91|17093.91|17093.91|17093.91|17093.91|17093.91|17093.91|0
1643981300000|2022-02-04 13:28:20|17097|17097|17097|17097|17097|17097|17097|17097|0
1643981340000|2022-02-04 13:29:00|17097.76|17097.76|17097.76|17097.76|17097.76|17097.76|17097.76|17097.76|0
1643981360000|2022-02-04 13:29:20|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|0
1643981380000|2022-02-04 13:29:40|17098.89|17098.89|17098.89|17098.89|17098.89|17098.89|17098.89|17098.89|0
1643981390000|2022-02-04 13:29:50|17101.98|17101.98|17101.98|17101.98|17101.98|17101.98|17101.98|17101.98|0
1643981400000|2022-02-04 13:30:00|17098.89|17098.89|17102.36|17102.36|17105.08|17105.08|17098.89|17098.89|0
1643981410000|2022-02-04 13:30:10|17101.87|17101.87|17098.77|17098.77|17101.87|17101.87|17098.77|17098.77|0
1643981420000|2022-02-04 13:30:20|17095.68|17095.68|17105.13|17105.13|17107.57|17107.57|17091.48|17091.48|0
1643981430000|2022-02-04 13:30:30|17102.56|17102.56|17092.88|17092.88|17102.56|17102.56|17092.39|17092.39|0
1643981440000|2022-02-04 13:30:40|17093.25|17093.25|17090.16|17090.16|17093.25|17093.25|17090.16|17090.16|0
1643981450000|2022-02-04 13:30:50|17080.87|17080.87|17080.87|17080.87|17080.87|17080.87|17077.77|17077.77|0
1643981460000|2022-02-04 13:31:00|17074.68|17074.68|17070.3|17070.3|17074.68|17074.68|17070.3|17070.3|0
1643981510000|2022-02-04 13:31:50|17038.12|17038.12|17038.12|17038.12|17038.12|17038.12|17038.12|17038.12|0
1643981520000|2022-02-04 13:32:00|17035.03|17035.03|17044.92|17044.92|17048.02|17048.02|17031.93|17031.93|0
1643981530000|2022-02-04 13:32:10|17044.43|17044.43|17036.2|17036.2|17044.43|17044.43|17036.2|17036.2|0
1643981540000|2022-02-04 13:32:20|17032.06|17032.06|17028.97|17028.97|17032.06|17032.06|17028.97|17028.97|0
1643981550000|2022-02-04 13:32:30|17025.87|17025.87|17025.87|17025.87|17025.87|17025.87|17025.87|17025.87|0
1643981560000|2022-02-04 13:32:40|17032.06|17032.06|17032.06|17032.06|17032.06|17032.06|17032.06|17032.06|0
1643981580000|2022-02-04 13:33:00|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|0
1643981590000|2022-02-04 13:33:10|17028.32|17028.32|17030.78|17030.78|17030.78|17030.78|17027.68|17027.68|0
1643981610000|2022-02-04 13:33:30|17028.85|17028.85|17025.76|17025.76|17028.85|17028.85|17025.76|17025.76|0
1643981620000|2022-02-04 13:33:40|17022.66|17022.66|17012.76|17012.76|17022.66|17022.66|17012.76|17012.76|0
1643981630000|2022-02-04 13:33:50|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|0
1643981650000|2022-02-04 13:34:10|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|0
1643981680000|2022-02-04 13:34:40|17007.19|17007.19|17007.19|17007.19|17007.19|17007.19|17007.19|17007.19|0
1643981700000|2022-02-04 13:35:00|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|17001|17001|0
1643981710000|2022-02-04 13:35:10|17001|17001|17004.09|17004.09|17004.09|17004.09|17001|17001|0
1643981720000|2022-02-04 13:35:20|17005.22|17005.22|17005.97|17005.97|17005.97|17005.97|17005.22|17005.22|0
1643981730000|2022-02-04 13:35:30|16999.78|16999.78|16999.78|16999.78|16999.78|16999.78|16993.59|16993.59|0
1643981740000|2022-02-04 13:35:40|16997.86|16997.86|16999.78|16999.78|16999.78|16999.78|16997.86|16997.86|0
1643981750000|2022-02-04 13:35:50|17005.97|17005.97|17005.97|17005.97|17005.97|17005.97|17005.97|17005.97|0
1643981770000|2022-02-04 13:36:10|17012.17|17012.17|17012.17|17012.17|17012.17|17012.17|17009.07|17009.07|0
1643981780000|2022-02-04 13:36:20|17009.07|17009.07|17009.07|17009.07|17009.07|17009.07|17009.07|17009.07|0
1643981810000|2022-02-04 13:36:50|17009.62|17009.62|17009.62|17009.62|17009.62|17009.62|17009.62|17009.62|0
1643981820000|2022-02-04 13:37:00|17008.15|17008.15|16992.67|16992.67|17008.15|17008.15|16992.67|16992.67|0
1643981830000|2022-02-04 13:37:10|16989.58|16989.58|16984.83|16984.83|16989.58|16989.58|16984.83|16984.83|0
1643981870000|2022-02-04 13:37:50|16991.03|16991.03|16991.03|16991.03|16991.03|16991.03|16991.03|16991.03|0
1643981880000|2022-02-04 13:38:00|16974.94|16974.94|16971.84|16971.84|16974.94|16974.94|16971.84|16971.84|0
1643981890000|2022-02-04 13:38:10|16968.75|16968.75|16961.89|16961.89|16968.75|16968.75|16961.51|16961.51|0
1643981900000|2022-02-04 13:38:20|16964.98|16964.98|16964.98|16964.98|16964.98|16964.98|16964.98|16964.98|0
1643981920000|2022-02-04 13:38:40|16968.08|16968.08|16968.08|16968.08|16968.08|16968.08|16968.08|16968.08|0
1643981940000|2022-02-04 13:39:00|16977.37|16977.37|16978.56|16978.56|16978.56|16978.56|16977.37|16977.37|0
1643982000000|2022-02-04 13:40:00|16976.68|16976.68|16978.56|16978.56|16978.56|16978.56|16976.68|16976.68|0
1643982010000|2022-02-04 13:40:10|16975.46|16975.46|16975.46|16975.46|16975.46|16975.46|16975.46|16975.46|0
1643982020000|2022-02-04 13:40:20|16978.56|16978.56|16978.56|16978.56|16978.56|16978.56|16978.56|16978.56|0
1643982050000|2022-02-04 13:40:50|16980.51|16980.51|16977.42|16977.42|16980.51|16980.51|16977.42|16977.42|0
1643982060000|2022-02-04 13:41:00|16974.32|16974.32|16974.32|16974.32|16974.32|16974.32|16974.32|16974.32|0
1643982070000|2022-02-04 13:41:10|16977.42|16977.42|16977.42|16977.42|16977.42|16977.42|16977.42|16977.42|0
1643982080000|2022-02-04 13:41:20|16975.49|16975.49|16975.49|16975.49|16975.49|16975.49|16975.49|16975.49|0
1643982090000|2022-02-04 13:41:30|16972.86|16972.86|16971.64|16971.64|16973.61|16973.61|16970.51|16970.51|0
1643982100000|2022-02-04 13:41:40|16974.74|16974.74|16974.74|16974.74|16974.74|16974.74|16974.74|16974.74|0
1643982110000|2022-02-04 13:41:50|16971.64|16971.64|16969.76|16969.76|16971.64|16971.64|16969.76|16969.76|0
1643982120000|2022-02-04 13:42:00|16972.86|16972.86|16972.86|16972.86|16972.86|16972.86|16972.86|16972.86|0
1643982160000|2022-02-04 13:42:40|16969.76|16969.76|16969.76|16969.76|16969.76|16969.76|16969.76|16969.76|0
1643982170000|2022-02-04 13:42:50|16968.78|16968.78|16968.78|16968.78|16968.78|16968.78|16968.78|16968.78|0
1643982190000|2022-02-04 13:43:10|16968.14|16968.14|16965.05|16965.05|16968.14|16968.14|16965.05|16965.05|0
1643982220000|2022-02-04 13:43:40|16961.95|16961.95|16961.2|16961.2|16968.14|16968.14|16961.2|16961.2|0
1643982240000|2022-02-04 13:44:00|16960.56|16960.56|16960.56|16960.56|16960.56|16960.56|16960.56|16960.56|0
1643982250000|2022-02-04 13:44:10|16957.46|16957.46|16957.46|16957.46|16957.46|16957.46|16957.46|16957.46|0
1643982300000|2022-02-04 13:45:00|16960.56|16960.56|16957.46|16957.46|16960.56|16960.56|16957.46|16957.46|0
1643982340000|2022-02-04 13:45:40|16961.22|16961.22|16963.86|16963.86|16963.86|16963.86|16961.22|16961.22|0
1643982350000|2022-02-04 13:45:50|16964.23|16964.23|16964.23|16964.23|16964.23|16964.23|16964.23|16964.23|0
1643982360000|2022-02-04 13:46:00|16958.04|16958.04|16954.57|16954.57|16958.04|16958.04|16954.57|16954.57|0
1643982370000|2022-02-04 13:46:10|16954.94|16954.94|16958.79|16958.79|16958.79|16958.79|16954.94|16954.94|0
1643982380000|2022-02-04 13:46:20|16961.89|16961.89|16964.98|16964.98|16964.98|16964.98|16961.89|16961.89|0
1643982390000|2022-02-04 13:46:30|16968.08|16968.08|16968.08|16968.08|16968.08|16968.08|16968.08|16968.08|0
1643982410000|2022-02-04 13:46:50|16966.2|16966.2|16967.71|16967.71|16967.71|16967.71|16964.69|16964.69|0
1643982420000|2022-02-04 13:47:00|16968.35|16968.35|16972.2|16972.2|16972.2|16972.2|16968.35|16968.35|0
1643982430000|2022-02-04 13:47:10|16972.74|16972.74|16993.7|16993.7|16993.7|16993.7|16972.74|16972.74|0
1643982440000|2022-02-04 13:47:20|16994.45|16994.45|16994.45|16994.45|16994.45|16994.45|16994.45|16994.45|0
1643982450000|2022-02-04 13:47:30|16994.83|16994.83|16993.39|16993.39|16995.47|16995.47|16989.16|16989.16|0
1643982490000|2022-02-04 13:48:10|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|0
1643982520000|2022-02-04 13:48:40|16989.32|16989.32|16995.51|16995.51|16996|16996|16989.32|16989.32|0
1643982530000|2022-02-04 13:48:50|16996.49|16996.49|16996.49|16996.49|16996.97|16996.97|16996.49|16996.49|0
1643982540000|2022-02-04 13:49:00|16999.05|16999.05|17000.18|17000.18|17000.18|17000.18|16999.05|16999.05|0
1643982550000|2022-02-04 13:49:10|16999.8|16999.8|16997.81|16997.81|17000.9|17000.9|16997.81|16997.81|0
1643982560000|2022-02-04 13:49:20|16998.9|16998.9|16998.9|16998.9|16998.9|16998.9|16998.9|16998.9|0
1643982570000|2022-02-04 13:49:30|16998.53|16998.53|16998.9|16998.9|16998.9|16998.9|16998.53|16998.53|0
1643982620000|2022-02-04 13:50:20|16998.15|16998.15|16994.68|16994.68|16998.15|16998.15|16994.68|16994.68|0
1643982650000|2022-02-04 13:50:50|16993.92|16993.92|16994.68|16994.68|16994.68|16994.68|16993.92|16993.92|0
1643982660000|2022-02-04 13:51:00|16995.43|16995.43|16995.81|16995.81|16995.81|16995.81|16995.43|16995.43|0
1643982730000|2022-02-04 13:52:10|16995.43|16995.43|16996.18|16996.18|16996.18|16996.18|16995.43|16995.43|0
1643982740000|2022-02-04 13:52:20|16999.28|16999.28|16999.28|16999.28|16999.28|16999.28|16999.28|16999.28|0
1643982750000|2022-02-04 13:52:30|16996.18|16996.18|16993.09|16993.09|16996.18|16996.18|16993.09|16993.09|0
1643982770000|2022-02-04 13:52:50|16991.58|16991.58|16984.84|16984.84|16991.58|16991.58|16984.84|16984.84|0
1643982780000|2022-02-04 13:53:00|16983.71|16983.71|16977.4|16977.4|16983.71|16983.71|16977.4|16977.4|0
1643982790000|2022-02-04 13:53:10|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|0
1643982810000|2022-02-04 13:53:30|16969.33|16969.33|16969.33|16969.33|16969.33|16969.33|16966.23|16966.23|0
1643982830000|2022-02-04 13:53:50|16969.82|16969.82|16970.57|16970.57|16970.57|16970.57|16969.82|16969.82|0
1643982840000|2022-02-04 13:54:00|16971.06|16971.06|16959.89|16959.89|16971.06|16971.06|16959.89|16959.89|0
1643982850000|2022-02-04 13:54:10|16959.51|16959.51|16961.86|16961.86|16965.7|16965.7|16959.51|16959.51|0
1643982860000|2022-02-04 13:54:20|16962.23|16962.23|16965.33|16965.33|16965.33|16965.33|16959.13|16959.13|0
1643982880000|2022-02-04 13:54:40|16962.23|16962.23|16962.23|16962.23|16962.23|16962.23|16962.23|16962.23|0
1643982890000|2022-02-04 13:54:50|16956.04|16956.04|16959.13|16959.13|16962.23|16962.23|16956.04|16956.04|0
1643982900000|2022-02-04 13:55:00|16960.42|16960.42|16963.51|16963.51|16963.51|16963.51|16957.32|16957.32|0
1643982910000|2022-02-04 13:55:10|16966.61|16966.61|16964.49|16964.49|16967.59|16967.59|16964.49|16964.49|0
1643982920000|2022-02-04 13:55:20|16961.39|16961.39|16960.27|16960.27|16961.39|16961.39|16960.27|16960.27|0
1643982930000|2022-02-04 13:55:30|16961.02|16961.02|16967.21|16967.21|16970.31|16970.31|16961.02|16961.02|0
1643982940000|2022-02-04 13:55:40|16964.11|16964.11|16957.92|16957.92|16964.11|16964.11|16957.92|16957.92|0
1643982950000|2022-02-04 13:55:50|16961.02|16961.02|16965.24|16965.24|16965.24|16965.24|16957.63|16957.63|0
1643982960000|2022-02-04 13:56:00|16964.87|16964.87|16958.3|16958.3|16964.87|16964.87|16958.3|16958.3|0
1643982970000|2022-02-04 13:56:10|16955.73|16955.73|16949.54|16949.54|16955.73|16955.73|16949.54|16949.54|0
1643982990000|2022-02-04 13:56:30|16947.34|16947.34|16946.59|16946.59|16947.34|16947.34|16946.59|16946.59|0
1643983000000|2022-02-04 13:56:40|16949.69|16949.69|16943.49|16943.49|16949.69|16949.69|16943.49|16943.49|0
1643983050000|2022-02-04 13:57:30|16946.59|16946.59|16940.4|16940.4|16946.59|16946.59|16940.4|16940.4|0
1643983060000|2022-02-04 13:57:40|16946.59|16946.59|16946.59|16946.59|16946.59|16946.59|16943.49|16943.49|0
1643983070000|2022-02-04 13:57:50|16949.69|16949.69|16949.69|16949.69|16949.69|16949.69|16949.69|16949.69|0
1643983080000|2022-02-04 13:58:00|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|0
1643983090000|2022-02-04 13:58:10|16944.02|16944.02|16944.02|16944.02|16944.02|16944.02|16944.02|16944.02|0
1643983100000|2022-02-04 13:58:20|16942.9|16942.9|16937.08|16937.08|16943.27|16943.27|16937.08|16937.08|0
1643983160000|2022-02-04 13:59:20|16936.7|16936.7|16933.67|16933.67|16936.7|16936.7|16933.29|16933.29|0
1643983170000|2022-02-04 13:59:30|16931.74|16931.74|16928.64|16928.64|16931.74|16931.74|16928.64|16928.64|0
1643983190000|2022-02-04 13:59:50|16928.27|16928.27|16931.36|16931.36|16931.36|16931.36|16928.27|16928.27|0
1643983210000|2022-02-04 14:00:10|16930.08|16930.08|16928.11|16928.11|16930.08|16930.08|16926.98|16926.98|0
1643983220000|2022-02-04 14:00:20|16931.21|16931.21|16934.31|16934.31|16934.31|16934.31|16931.21|16931.21|0
1643983230000|2022-02-04 14:00:30|16931.21|16931.21|16931.21|16931.21|16932.49|16932.49|16931.21|16931.21|0
1643983250000|2022-02-04 14:00:50|16932.19|16932.19|16932.19|16932.19|16932.19|16932.19|16932.19|16932.19|0
1643983270000|2022-02-04 14:01:10|16929.09|16929.09|16928.45|16928.45|16932.19|16932.19|16928.45|16928.45|0
1643983280000|2022-02-04 14:01:20|16929|16929|16925.9|16925.9|16932.09|16932.09|16925.9|16925.9|0
1643983290000|2022-02-04 14:01:30|16929|16929|16925.9|16925.9|16929|16929|16925.9|16925.9|0
1643983300000|2022-02-04 14:01:40|16919.71|16919.71|16918.2|16918.2|16919.71|16919.71|16918.2|16918.2|0
1643983310000|2022-02-04 14:01:50|16918.58|16918.58|16915.1|16915.1|16918.58|16918.58|16915.1|16915.1|0
1643983320000|2022-02-04 14:02:00|16911.9|16911.9|16913.86|16913.86|16913.86|16913.86|16910.77|16910.77|0
1643983330000|2022-02-04 14:02:10|16912.58|16912.58|16912.58|16912.58|16912.58|16912.58|16912.58|16912.58|0
1643983340000|2022-02-04 14:02:20|16912.96|16912.96|16912.96|16912.96|16912.96|16912.96|16912.96|16912.96|0
1643983370000|2022-02-04 14:02:50|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|0
1643983380000|2022-02-04 14:03:00|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|0
1643983390000|2022-02-04 14:03:10|16903.67|16903.67|16903.67|16903.67|16903.67|16903.67|16900.57|16900.57|0
1643983400000|2022-02-04 14:03:20|16900.57|16900.57|16900.57|16900.57|16900.57|16900.57|16900.57|16900.57|0
1643983420000|2022-02-04 14:03:40|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|0
1643983450000|2022-02-04 14:04:10|16909.86|16909.86|16919.86|16919.86|16919.86|16919.86|16909.86|16909.86|0
1643983470000|2022-02-04 14:04:30|16923.71|16923.71|16936.1|16936.1|16936.1|16936.1|16923.71|16923.71|0
1643983480000|2022-02-04 14:04:40|16937.38|16937.38|16943.04|16943.04|16943.04|16943.04|16937.38|16937.38|0
1643983490000|2022-02-04 14:04:50|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|0
1643983510000|2022-02-04 14:05:10|16933.75|16933.75|16933.75|16933.75|16933.75|16933.75|16933.75|16933.75|0
1643983530000|2022-02-04 14:05:30|16935.04|16935.04|16935.68|16935.68|16935.68|16935.68|16935.04|16935.04|0
1643983540000|2022-02-04 14:05:40|16935.04|16935.04|16941.23|16941.23|16947.42|16947.42|16935.04|16935.04|0
1643983580000|2022-02-04 14:06:20|16944.33|16944.33|16944.33|16944.33|16944.33|16944.33|16944.33|16944.33|0
1643983600000|2022-02-04 14:06:40|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|0
1643983610000|2022-02-04 14:06:50|16947.97|16947.97|16961.49|16961.49|16961.49|16961.49|16947.97|16947.97|0
1643983640000|2022-02-04 14:07:20|16964.7|16964.7|16963.41|16963.41|16964.7|16964.7|16963.41|16963.41|0
1643983650000|2022-02-04 14:07:30|16964.54|16964.54|16964.54|16964.54|16964.54|16964.54|16964.54|16964.54|0
1643983660000|2022-02-04 14:07:40|16965.67|16965.67|16959.48|16959.48|16965.67|16965.67|16959.48|16959.48|0
1643983670000|2022-02-04 14:07:50|16962.57|16962.57|16965.67|16965.67|16965.67|16965.67|16962.57|16962.57|0
1643983690000|2022-02-04 14:08:10|16959.48|16959.48|16959.48|16959.48|16959.48|16959.48|16959.48|16959.48|0
1643983700000|2022-02-04 14:08:20|16965.67|16965.67|16965.67|16965.67|16965.67|16965.67|16965.67|16965.67|0
1643983740000|2022-02-04 14:09:00|16959.48|16959.48|16953.28|16953.28|16959.48|16959.48|16953.28|16953.28|0
1643983800000|2022-02-04 14:10:00|16950.19|16950.19|16950.19|16950.19|16950.19|16950.19|16950.19|16950.19|0
1643983810000|2022-02-04 14:10:10|16947.09|16947.09|16947.09|16947.09|16947.09|16947.09|16947.09|16947.09|0
1643983820000|2022-02-04 14:10:20|16940.9|16940.9|16940.9|16940.9|16940.9|16940.9|16940.9|16940.9|0
1643983830000|2022-02-04 14:10:30|16937.8|16937.8|16937.8|16937.8|16937.8|16937.8|16937.8|16937.8|0
1643983860000|2022-02-04 14:11:00|16943.99|16943.99|16947.09|16947.09|16947.09|16947.09|16943.99|16943.99|0
1643983940000|2022-02-04 14:12:20|16950.19|16950.19|16947.09|16947.09|16950.19|16950.19|16947.09|16947.09|0
1643984040000|2022-02-04 14:14:00|16947.58|16947.58|16947.58|16947.58|16947.58|16947.58|16947.58|16947.58|0
1643984050000|2022-02-04 14:14:10|16948.07|16948.07|16948.07|16948.07|16948.07|16948.07|16948.07|16948.07|0
1643984070000|2022-02-04 14:14:30|16954.26|16954.26|16960.45|16960.45|16960.45|16960.45|16954.26|16954.26|0
1643984080000|2022-02-04 14:14:40|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|0
1643984090000|2022-02-04 14:14:50|16961.29|16961.29|16961.29|16961.29|16964.39|16964.39|16961.29|16961.29|0
1643984100000|2022-02-04 14:15:00|16964.39|16964.39|16967.49|16967.49|16967.49|16967.49|16964.39|16964.39|0
1643984110000|2022-02-04 14:15:10|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|0
1643984130000|2022-02-04 14:15:30|16964.39|16964.39|16964.39|16964.39|16964.39|16964.39|16964.39|16964.39|0
1643984140000|2022-02-04 14:15:40|16963.75|16963.75|16970.58|16970.58|16970.58|16970.58|16963.75|16963.75|0
1643984150000|2022-02-04 14:15:50|16967.49|16967.49|16959.48|16959.48|16967.49|16967.49|16958.2|16958.2|0
1643984160000|2022-02-04 14:16:00|16961.36|16961.36|16955.17|16955.17|16961.36|16961.36|16955.17|16955.17|0
1643984210000|2022-02-04 14:16:50|16948.97|16948.97|16948.97|16948.97|16948.97|16948.97|16948.97|16948.97|0
1643984220000|2022-02-04 14:17:00|16945.88|16945.88|16945.88|16945.88|16945.88|16945.88|16945.88|16945.88|0
1643984240000|2022-02-04 14:17:20|16947.52|16947.52|16947.52|16947.52|16947.52|16947.52|16947.52|16947.52|0
1643984250000|2022-02-04 14:17:30|16948.28|16948.28|16948.28|16948.28|16948.28|16948.28|16948.28|16948.28|0
1643984270000|2022-02-04 14:17:50|16946.81|16946.81|16936.88|16936.88|16946.81|16946.81|16936.88|16936.88|0
1643984280000|2022-02-04 14:18:00|16939.98|16939.98|16939.98|16939.98|16939.98|16939.98|16939.98|16939.98|0
1643984300000|2022-02-04 14:18:20|16939|16939|16939|16939|16939|16939|16939|16939|0
1643984370000|2022-02-04 14:19:30|16939.75|16939.75|16939.75|16939.75|16939.75|16939.75|16939.75|16939.75|0
1643984410000|2022-02-04 14:20:10|16938.66|16938.66|16931.33|16931.33|16938.66|16938.66|16930.58|16930.58|0
1643984420000|2022-02-04 14:20:20|16925.14|16925.14|16920.23|16920.23|16925.14|16925.14|16916.38|16916.38|0
1643984440000|2022-02-04 14:20:40|16917.79|16917.79|16917.79|16917.79|16917.79|16917.79|16917.79|16917.79|0
1643984450000|2022-02-04 14:20:50|16923.98|16923.98|16923.98|16923.98|16927.08|16927.08|16923.98|16923.98|0
1643984490000|2022-02-04 14:21:30|16923.5|16923.5|16921.54|16921.54|16923.5|16923.5|16921.54|16921.54|0
1643984500000|2022-02-04 14:21:40|16923.47|16923.47|16926.04|16926.04|16926.04|16926.04|16923.47|16923.47|0
1643984510000|2022-02-04 14:21:50|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1643984520000|2022-02-04 14:22:00|16929.51|16929.51|16929.88|16929.88|16929.88|16929.88|16929.51|16929.51|0
1643984530000|2022-02-04 14:22:10|16931.84|16931.84|16931.35|16931.35|16931.84|16931.84|16931.35|16931.35|0
1643984540000|2022-02-04 14:22:20|16931.84|16931.84|16931.84|16931.84|16931.84|16931.84|16931.84|16931.84|0
1643984550000|2022-02-04 14:22:30|16934.93|16934.93|16934.93|16934.93|16934.93|16934.93|16934.93|16934.93|0
1643984560000|2022-02-04 14:22:40|16935.91|16935.91|16935.91|16935.91|16935.91|16935.91|16935.91|16935.91|0
1643984570000|2022-02-04 14:22:50|16935.42|16935.42|16941.61|16941.61|16941.61|16941.61|16935.42|16935.42|0
1643984580000|2022-02-04 14:23:00|16944.71|16944.71|16944.71|16944.71|16944.71|16944.71|16944.71|16944.71|0
1643984600000|2022-02-04 14:23:20|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|0
1643984610000|2022-02-04 14:23:30|16947.95|16947.95|16947.95|16947.95|16947.95|16947.95|16947.95|16947.95|0
1643984640000|2022-02-04 14:24:00|16949.23|16949.23|16947.3|16947.3|16949.23|16949.23|16947.3|16947.3|0
1643984750000|2022-02-04 14:25:50|16950.4|16950.4|16950.4|16950.4|16950.4|16950.4|16950.4|16950.4|0
1643984760000|2022-02-04 14:26:00|16953.5|16953.5|16953.5|16953.5|16953.5|16953.5|16953.5|16953.5|0
1643984770000|2022-02-04 14:26:10|16956.59|16956.59|16957.88|16957.88|16957.88|16957.88|16956.59|16956.59|0
1643984790000|2022-02-04 14:26:30|16960.97|16960.97|16960.97|16960.97|16960.97|16960.97|16960.97|16960.97|0
1643984800000|2022-02-04 14:26:40|16962.44|16962.44|16962.44|16962.44|16962.44|16962.44|16962.44|16962.44|0
1643984810000|2022-02-04 14:26:50|16964.08|16964.08|16964.08|16964.08|16964.08|16964.08|16964.08|16964.08|0
1643984830000|2022-02-04 14:27:10|16960.99|16960.99|16960.99|16960.99|16960.99|16960.99|16960.99|16960.99|0
1643984850000|2022-02-04 14:27:30|16957.89|16957.89|16951.21|16951.21|16957.89|16957.89|16951.21|16951.21|0
1643984950000|2022-02-04 14:29:10|16948.11|16948.11|16938.71|16938.71|16948.11|16948.11|16938.71|16938.71|0
1643985000000|2022-02-04 14:30:00|16937.21|16937.21|16891.58|16891.58|16939.46|16939.46|16891.58|16891.58|0
1643985010000|2022-02-04 14:30:10|16894.68|16894.68|16927.4|16927.4|16927.4|16927.4|16894.68|16894.68|0
1643985020000|2022-02-04 14:30:20|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|0
1643985080000|2022-02-04 14:31:20|16930.06|16930.06|16939.35|16939.35|16939.35|16939.35|16930.06|16930.06|0
1643985110000|2022-02-04 14:31:50|16940.63|16940.63|16940.63|16940.63|16940.63|16940.63|16940.63|16940.63|0
1643985130000|2022-02-04 14:32:10|16946.83|16946.83|16946.34|16946.34|16946.83|16946.83|16946.34|16946.34|0
1643985150000|2022-02-04 14:32:30|16950.19|16950.19|16950.56|16950.56|16950.56|16950.56|16949.81|16949.81|0
1643985160000|2022-02-04 14:32:40|16950.94|16950.94|16951.69|16951.69|16951.69|16951.69|16948.68|16948.68|0
1643985190000|2022-02-04 14:33:10|16948.48|16948.48|16938.55|16938.55|16948.48|16948.48|16938.55|16938.55|0
1643985240000|2022-02-04 14:34:00|16941.65|16941.65|16941.65|16941.65|16941.65|16941.65|16941.65|16941.65|0
1643985250000|2022-02-04 14:34:10|16938.55|16938.55|16939.93|16939.93|16939.93|16939.93|16936.67|16936.67|0
1643985260000|2022-02-04 14:34:20|16938|16938|16938|16938|16938|16938|16938|16938|0
1643985270000|2022-02-04 14:34:30|16939.93|16939.93|16939.93|16939.93|16939.93|16939.93|16939.93|16939.93|0
1643985310000|2022-02-04 14:35:10|16939.38|16939.38|16942.48|16942.48|16942.48|16942.48|16939.38|16939.38|0
1643985320000|2022-02-04 14:35:20|16939.27|16939.27|16939.91|16939.91|16939.91|16939.91|16939.27|16939.27|0
1643985330000|2022-02-04 14:35:30|16939.27|16939.27|16939.27|16939.27|16939.27|16939.27|16939.27|16939.27|0
1643985340000|2022-02-04 14:35:40|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|0
1643985350000|2022-02-04 14:35:50|16936.59|16936.59|16942.79|16942.79|16942.79|16942.79|16936.59|16936.59|0
1643985380000|2022-02-04 14:36:20|16942.24|16942.24|16942.24|16942.24|16942.24|16942.24|16942.24|16942.24|0
1643985390000|2022-02-04 14:36:30|16943.74|16943.74|16950.8|16950.8|16950.8|16950.8|16943.74|16943.74|0
1643985400000|2022-02-04 14:36:40|16953.9|16953.9|16953.9|16953.9|16953.9|16953.9|16953.9|16953.9|0
1643985410000|2022-02-04 14:36:50|16954.54|16954.54|16955.47|16955.47|16955.47|16955.47|16954.54|16954.54|0
1643985440000|2022-02-04 14:37:20|16952.37|16952.37|16954.29|16954.29|16954.29|16954.29|16952.37|16952.37|0
1643985460000|2022-02-04 14:37:40|16957.39|16957.39|16951.2|16951.2|16957.39|16957.39|16951.2|16951.2|0
1643985480000|2022-02-04 14:38:00|16950.65|16950.65|16950.65|16950.65|16950.65|16950.65|16950.65|16950.65|0
1643985500000|2022-02-04 14:38:20|16953.75|16953.75|16953.75|16953.75|16953.75|16953.75|16953.75|16953.75|0
1643985520000|2022-02-04 14:38:40|16950.65|16950.65|16950.12|16950.12|16950.65|16950.65|16944.99|16944.99|0
1643985560000|2022-02-04 14:39:20|16947.02|16947.02|16943.93|16943.93|16947.02|16947.02|16943.93|16943.93|0
1643985570000|2022-02-04 14:39:30|16943.28|16943.28|16945.85|16945.85|16945.85|16945.85|16943.28|16943.28|0
1643985580000|2022-02-04 14:39:40|16948.95|16948.95|16945.85|16945.85|16948.95|16948.95|16945.85|16945.85|0
1643985600000|2022-02-04 14:40:00|16948.95|16948.95|16948.95|16948.95|16948.95|16948.95|16948.95|16948.95|0
1643985610000|2022-02-04 14:40:10|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|0
1643985620000|2022-02-04 14:40:20|16971.23|16971.23|16971.23|16971.23|16971.23|16971.23|16971.23|16971.23|0
1643985650000|2022-02-04 14:40:50|16970.59|16970.59|16967.49|16967.49|16970.59|16970.59|16967.49|16967.49|0
1643985660000|2022-02-04 14:41:00|16964.39|16964.39|16964.39|16964.39|16964.39|16964.39|16964.39|16964.39|0
1643985670000|2022-02-04 14:41:10|16963.9|16963.9|16963.9|16963.9|16963.9|16963.9|16963.9|16963.9|0
1643985680000|2022-02-04 14:41:20|16967|16967|16964.88|16964.88|16967|16967|16963.9|16963.9|0
1643985700000|2022-02-04 14:41:40|16961.78|16961.78|16964.88|16964.88|16964.88|16964.88|16961.78|16961.78|0
1643985710000|2022-02-04 14:41:50|16980.97|16980.97|17013.14|17013.14|17013.14|17013.14|16980.97|16980.97|0
1643985760000|2022-02-04 14:42:40|17016.23|17016.23|17025.52|17025.52|17025.52|17025.52|17016.23|17016.23|0
1643985770000|2022-02-04 14:42:50|17026.62|17026.62|17024.62|17024.62|17026.62|17026.62|17023.52|17023.52|0
1643985780000|2022-02-04 14:43:00|17024.13|17024.13|17024.13|17024.13|17024.13|17024.13|17024.13|17024.13|0
1643985800000|2022-02-04 14:43:20|17017.94|17017.94|17017.94|17017.94|17017.94|17017.94|17017.94|17017.94|0
1643985820000|2022-02-04 14:43:40|17021.04|17021.04|17026.01|17026.01|17026.01|17026.01|17021.04|17021.04|0
1643985830000|2022-02-04 14:43:50|17026.77|17026.77|17031.08|17031.08|17031.08|17031.08|17026.77|17026.77|0
1643985840000|2022-02-04 14:44:00|17027.69|17027.69|17035.01|17035.01|17035.01|17035.01|17027.69|17027.69|0
1643985850000|2022-02-04 14:44:10|17028.82|17028.82|17029.01|17029.01|17029.01|17029.01|17027.72|17027.72|0
1643985870000|2022-02-04 14:44:30|17031.64|17031.64|17031.64|17031.64|17031.64|17031.64|17031.64|17031.64|0
1643985880000|2022-02-04 14:44:40|17028.54|17028.54|17028.54|17028.54|17028.54|17028.54|17028.54|17028.54|0
1643985900000|2022-02-04 14:45:00|17031.64|17031.64|17035.38|17035.38|17035.38|17035.38|17031.64|17031.64|0
1643985920000|2022-02-04 14:45:20|17032.28|17032.28|17032.28|17032.28|17032.28|17032.28|17032.28|17032.28|0
1643985930000|2022-02-04 14:45:30|17026.09|17026.09|17026.73|17026.73|17026.73|17026.73|17026.09|17026.09|0
1643985940000|2022-02-04 14:45:40|17029.83|17029.83|17029.83|17029.83|17029.83|17029.83|17029.83|17029.83|0
1643985950000|2022-02-04 14:45:50|17032.92|17032.92|17032.92|17032.92|17032.92|17032.92|17032.92|17032.92|0
1643985980000|2022-02-04 14:46:20|17029.83|17029.83|17027.9|17027.9|17029.83|17029.83|17027.9|17027.9|0
1643985990000|2022-02-04 14:46:30|17028.39|17028.39|17026.46|17026.46|17028.39|17028.39|17026.46|17026.46|0
1643986000000|2022-02-04 14:46:40|17023.37|17023.37|17023.37|17023.37|17023.37|17023.37|17023.37|17023.37|0
1643986070000|2022-02-04 14:47:50|17007.28|17007.28|17007.28|17007.28|17007.28|17007.28|17007.28|17007.28|0
1643986080000|2022-02-04 14:48:00|17005.98|17005.98|16999.45|16999.45|17005.98|17005.98|16999.45|16999.45|0
1643986090000|2022-02-04 14:48:10|16996.36|16996.36|16996.73|16996.73|16998.99|16998.99|16996.36|16996.36|0
1643986110000|2022-02-04 14:48:30|16999.83|16999.83|16997.26|16997.26|16999.83|16999.83|16997.26|16997.26|0
1643986120000|2022-02-04 14:48:40|16999.83|16999.83|16999.83|16999.83|16999.83|16999.83|16999.83|16999.83|0
1643986140000|2022-02-04 14:49:00|16999.28|16999.28|16999.28|16999.28|16999.28|16999.28|16999.28|16999.28|0
1643986150000|2022-02-04 14:49:10|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|0
1643986170000|2022-02-04 14:49:30|16999.81|16999.81|16999.81|16999.81|16999.81|16999.81|16999.81|16999.81|0
1643986200000|2022-02-04 14:50:00|17002.91|17002.91|17002.91|17002.91|17002.91|17002.91|17002.91|17002.91|0
1643986210000|2022-02-04 14:50:10|16999.81|16999.81|16999.81|16999.81|16999.81|16999.81|16999.81|16999.81|0
1643986230000|2022-02-04 14:50:30|16996.72|16996.72|16992.23|16992.23|16996.72|16996.72|16992.23|16992.23|0
1643986240000|2022-02-04 14:50:40|16992.78|16992.78|16978.58|16978.58|16992.78|16992.78|16976.7|16976.7|0
1643986250000|2022-02-04 14:50:50|16979.71|16979.71|16979.71|16979.71|16979.71|16979.71|16979.71|16979.71|0
1643986270000|2022-02-04 14:51:10|16982.8|16982.8|16982.8|16982.8|16985.9|16985.9|16982.8|16982.8|0
1643986280000|2022-02-04 14:51:20|16980.88|16980.88|16980.88|16980.88|16980.88|16980.88|16980.88|16980.88|0
1643986300000|2022-02-04 14:51:40|16981.25|16981.25|16981.25|16981.25|16981.25|16981.25|16981.25|16981.25|0
1643986310000|2022-02-04 14:51:50|16984.35|16984.35|16984.35|16984.35|16984.35|16984.35|16984.35|16984.35|0
1643986320000|2022-02-04 14:52:00|16981.25|16981.25|16979.24|16979.24|16981.25|16981.25|16979.24|16979.24|0
1643986360000|2022-02-04 14:52:40|16977.74|16977.74|16977.74|16977.74|16977.74|16977.74|16977.74|16977.74|0
1643986380000|2022-02-04 14:53:00|16975.85|16975.85|16978.95|16978.95|16978.95|16978.95|16975.85|16975.85|0
1643986390000|2022-02-04 14:53:10|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|0
1643986400000|2022-02-04 14:53:20|16972.76|16972.76|16970.16|16970.16|16972.76|16972.76|16970.16|16970.16|0
1643986480000|2022-02-04 14:54:40|16969.4|16969.4|16953.32|16953.32|16969.4|16969.4|16953.32|16953.32|0
1643986490000|2022-02-04 14:54:50|16952.77|16952.77|16949.03|16949.03|16952.77|16952.77|16949.03|16949.03|0
1643986500000|2022-02-04 14:55:00|16949.78|16949.78|16949.78|16949.78|16949.78|16949.78|16949.78|16949.78|0
1643986530000|2022-02-04 14:55:30|16952.88|16952.88|16952.88|16952.88|16952.88|16952.88|16952.88|16952.88|0
1643986560000|2022-02-04 14:56:00|16951.6|16951.6|16951.6|16951.6|16951.6|16951.6|16951.6|16951.6|0
1643986570000|2022-02-04 14:56:10|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|0
1643986680000|2022-02-04 14:58:00|16948.43|16948.43|16949.07|16949.07|16949.07|16949.07|16948.43|16948.43|0
1643986700000|2022-02-04 14:58:20|16949.45|16949.45|16949.45|16949.45|16949.45|16949.45|16949.45|16949.45|0
1643986710000|2022-02-04 14:58:30|16948.9|16948.9|16948.9|16948.9|16948.9|16948.9|16948.9|16948.9|0
1643986770000|2022-02-04 14:59:30|16949.65|16949.65|16950.03|16950.03|16950.03|16950.03|16949.65|16949.65|0
1643986800000|2022-02-04 15:00:00|16956.22|16956.22|16964.19|16964.19|16964.19|16964.19|16956.22|16956.22|0
1643986810000|2022-02-04 15:00:10|16961.09|16961.09|16960.45|16960.45|16964.19|16964.19|16960.45|16960.45|0
1643986820000|2022-02-04 15:00:20|16960.94|16960.94|16966.4|16966.4|16966.4|16966.4|16960.94|16960.94|0
1643986830000|2022-02-04 15:00:30|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|0
1643986840000|2022-02-04 15:00:40|16971.69|16971.69|16972.98|16972.98|16972.98|16972.98|16971.69|16971.69|0
1643986850000|2022-02-04 15:00:50|16979.17|16979.17|16979.17|16979.17|16979.17|16979.17|16979.17|16979.17|0
1643986860000|2022-02-04 15:01:00|16976.07|16976.07|16995.74|16995.74|16995.74|16995.74|16976.07|16976.07|0
1643986870000|2022-02-04 15:01:10|16996.23|16996.23|16993.14|16993.14|16996.23|16996.23|16993.14|16993.14|0
1643986880000|2022-02-04 15:01:20|16996.23|16996.23|16996.87|16996.87|16996.87|16996.87|16996.23|16996.23|0
1643986890000|2022-02-04 15:01:30|16997.97|16997.97|16997.97|16997.97|16997.97|16997.97|16997.97|16997.97|0
1643986910000|2022-02-04 15:01:50|16994.87|16994.87|16997.97|16997.97|16997.97|16997.97|16994.87|16994.87|0
1643986920000|2022-02-04 15:02:00|16998.72|16998.72|16998.72|16998.72|16998.72|16998.72|16998.72|16998.72|0
1643986930000|2022-02-04 15:02:10|16994.34|16994.34|16994.34|16994.34|16994.34|16994.34|16994.34|16994.34|0
1643986980000|2022-02-04 15:03:00|16997.44|16997.44|16997.44|16997.44|16997.44|16997.44|16997.44|16997.44|0
1643986990000|2022-02-04 15:03:10|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|0
1643987010000|2022-02-04 15:03:30|17001.18|17001.18|17002.31|17002.31|17002.31|17002.31|16999.67|16999.67|0
1643987020000|2022-02-04 15:03:40|17003.59|17003.59|17006.69|17006.69|17006.69|17006.69|17003.59|17003.59|0
1643987030000|2022-02-04 15:03:50|17007.97|17007.97|17007.97|17007.97|17007.97|17007.97|17007.97|17007.97|0
1643987040000|2022-02-04 15:04:00|17007.33|17007.33|17007.33|17007.33|17007.33|17007.33|17007.33|17007.33|0
1643987060000|2022-02-04 15:04:20|17007.88|17007.88|17013.72|17013.72|17013.72|17013.72|17007.88|17007.88|0
1643987070000|2022-02-04 15:04:30|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|0
1643987080000|2022-02-04 15:04:40|17020.62|17020.62|17020.62|17020.62|17020.62|17020.62|17020.62|17020.62|0
1643987100000|2022-02-04 15:05:00|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|0
1643987110000|2022-02-04 15:05:10|17020.13|17020.13|17020.13|17020.13|17020.13|17020.13|17020.13|17020.13|0
1643987120000|2022-02-04 15:05:20|17022.06|17022.06|17026.39|17026.39|17026.39|17026.39|17021.42|17021.42|0
1643987130000|2022-02-04 15:05:30|17026.94|17026.94|17043.03|17043.03|17043.03|17043.03|17026.94|17026.94|0
1643987150000|2022-02-04 15:05:50|17036.83|17036.83|17036.83|17036.83|17036.83|17036.83|17036.83|17036.83|0
1643987160000|2022-02-04 15:06:00|17036.08|17036.08|17036.08|17036.08|17036.08|17036.08|17036.08|17036.08|0
1643987170000|2022-02-04 15:06:10|17039.18|17039.18|17039.18|17039.18|17039.18|17039.18|17039.18|17039.18|0
1643987180000|2022-02-04 15:06:20|17039.67|17039.67|17039.67|17039.67|17039.67|17039.67|17039.67|17039.67|0
1643987210000|2022-02-04 15:06:50|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|17036.57|0
1643987220000|2022-02-04 15:07:00|17034|17034|17035.13|17035.13|17035.13|17035.13|17034|17034|0
1643987230000|2022-02-04 15:07:10|17037.7|17037.7|17041.24|17041.24|17041.24|17041.24|17037.7|17037.7|0
1643987240000|2022-02-04 15:07:20|17039.96|17039.96|17039.96|17039.96|17039.96|17039.96|17039.96|17039.96|0
1643987290000|2022-02-04 15:08:10|17046.15|17046.15|17049.25|17049.25|17049.25|17049.25|17046.15|17046.15|0
1643987310000|2022-02-04 15:08:30|17046.15|17046.15|17043.05|17043.05|17046.15|17046.15|17043.05|17043.05|0
1643987360000|2022-02-04 15:09:20|17040.95|17040.95|17040.45|17040.45|17041.36|17041.36|17040.07|17040.07|0
1643987370000|2022-02-04 15:09:30|17040.94|17040.94|17030.03|17030.03|17040.94|17040.94|17030.03|17030.03|0
1643987380000|2022-02-04 15:09:40|17023.84|17023.84|17023.2|17023.2|17025.12|17025.12|17023.2|17023.2|0
1643987390000|2022-02-04 15:09:50|17022.71|17022.71|17008.93|17008.93|17022.71|17022.71|17008.93|17008.93|0
1643987400000|2022-02-04 15:10:00|17009.57|17009.57|17009.57|17009.57|17012.67|17012.67|17009.57|17009.57|0
1643987410000|2022-02-04 15:10:10|17007.64|17007.64|17010.74|17010.74|17010.74|17010.74|17007.64|17007.64|0
1643987420000|2022-02-04 15:10:20|17009.46|17009.46|17010.74|17010.74|17010.74|17010.74|17009.46|17009.46|0
1643987430000|2022-02-04 15:10:30|17012.67|17012.67|17012.67|17012.67|17012.67|17012.67|17012.67|17012.67|0
1643987450000|2022-02-04 15:10:50|17011.38|17011.38|17008.09|17008.09|17011.38|17011.38|17008.09|17008.09|0
1643987460000|2022-02-04 15:11:00|17011.19|17011.19|17013.11|17013.11|17013.11|17013.11|17011.19|17011.19|0
1643987470000|2022-02-04 15:11:10|17016.21|17016.21|17019.31|17019.31|17019.31|17019.31|17016.21|17016.21|0
1643987480000|2022-02-04 15:11:20|17018.55|17018.55|17018.55|17018.55|17018.55|17018.55|17018.55|17018.55|0
1643987500000|2022-02-04 15:11:40|17020.43|17020.43|17020.43|17020.43|17020.43|17020.43|17020.43|17020.43|0
1643987510000|2022-02-04 15:11:50|17021.08|17021.08|17021.63|17021.63|17021.63|17021.63|17021.08|17021.08|0
1643987520000|2022-02-04 15:12:00|17022.6|17022.6|17022.6|17022.6|17022.6|17022.6|17022.6|17022.6|0
1643987550000|2022-02-04 15:12:30|17025.7|17025.7|17025.7|17025.7|17025.7|17025.7|17025.7|17025.7|0
1643987580000|2022-02-04 15:13:00|17024.41|17024.41|17024.41|17024.41|17024.41|17024.41|17024.41|17024.41|0
1643987600000|2022-02-04 15:13:20|17024.9|17024.9|17028|17028|17028|17028|17024.9|17024.9|0
1643987610000|2022-02-04 15:13:30|17029.1|17029.1|17031.57|17031.57|17031.57|17031.57|17029.1|17029.1|0
1643987620000|2022-02-04 15:13:40|17031.08|17031.08|17027.99|17027.99|17031.08|17031.08|17027.99|17027.99|0
1643987630000|2022-02-04 15:13:50|17031.08|17031.08|17031.08|17031.08|17031.08|17031.08|17031.08|17031.08|0
1643987650000|2022-02-04 15:14:10|17034.18|17034.18|17031.08|17031.08|17034.18|17034.18|17031.08|17031.08|0
1643987670000|2022-02-04 15:14:30|17030.59|17030.59|17030.59|17030.59|17030.59|17030.59|17030.59|17030.59|0
1643987690000|2022-02-04 15:14:50|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|0
1643987710000|2022-02-04 15:15:10|17030.26|17030.26|17028.45|17028.45|17031.54|17031.54|17028.45|17028.45|0
1643987720000|2022-02-04 15:15:20|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|0
1643987730000|2022-02-04 15:15:30|17024.86|17024.86|17027.96|17027.96|17027.96|17027.96|17024.86|17024.86|0
1643987750000|2022-02-04 15:15:50|17029.06|17029.06|17033.13|17033.13|17033.13|17033.13|17029.06|17029.06|0
1643987790000|2022-02-04 15:16:30|17033.77|17033.77|17036.38|17036.38|17036.87|17036.87|17033.77|17033.77|0
1643987810000|2022-02-04 15:16:50|17033.28|17033.28|17033.28|17033.28|17033.28|17033.28|17033.28|17033.28|0
1643987830000|2022-02-04 15:17:10|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|0
1643987840000|2022-02-04 15:17:20|17033.28|17033.28|17033.28|17033.28|17033.28|17033.28|17033.28|17033.28|0
1643987850000|2022-02-04 15:17:30|17032.91|17032.91|17032.91|17032.91|17032.91|17032.91|17032.91|17032.91|0
1643987870000|2022-02-04 15:17:50|17030.98|17030.98|17034.08|17034.08|17034.08|17034.08|17030.98|17030.98|0
1643987890000|2022-02-04 15:18:10|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|0
1643987900000|2022-02-04 15:18:20|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|0
1643987910000|2022-02-04 15:18:30|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|0
1643987930000|2022-02-04 15:18:50|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|0
1643987980000|2022-02-04 15:19:40|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|0
1643988030000|2022-02-04 15:20:30|17043.1|17043.1|17044.23|17044.23|17044.23|17044.23|17043.1|17043.1|0
1643988040000|2022-02-04 15:20:40|17044.61|17044.61|17044.23|17044.23|17044.61|17044.61|17044.23|17044.23|0
1643988060000|2022-02-04 15:21:00|17044.61|17044.61|17044.61|17044.61|17044.61|17044.61|17044.61|17044.61|0
1643988070000|2022-02-04 15:21:10|17045.36|17045.36|17048.57|17048.57|17048.57|17048.57|17045.36|17045.36|0
1643988080000|2022-02-04 15:21:20|17047.93|17047.93|17049.57|17049.57|17049.57|17049.57|17047.93|17047.93|0
1643988110000|2022-02-04 15:21:50|17048.93|17048.93|17049.42|17049.42|17049.42|17049.42|17048.93|17048.93|0
1643988140000|2022-02-04 15:22:20|17052.52|17052.52|17046.32|17046.32|17052.52|17052.52|17046.32|17046.32|0
1643988150000|2022-02-04 15:22:30|17043.23|17043.23|17043.23|17043.23|17043.23|17043.23|17043.23|17043.23|0
1643988160000|2022-02-04 15:22:40|17039.91|17039.91|17039.65|17039.65|17039.91|17039.91|17037.28|17037.28|0
1643988170000|2022-02-04 15:22:50|17039.1|17039.1|17038.55|17038.55|17039.1|17039.1|17035.45|17035.45|0
1643988180000|2022-02-04 15:23:00|17037.58|17037.58|17028.17|17028.17|17037.58|17037.58|17028.17|17028.17|0
1643988190000|2022-02-04 15:23:10|17027.69|17027.69|17025.76|17025.76|17027.69|17027.69|17025.76|17025.76|0
1643988200000|2022-02-04 15:23:20|17026.14|17026.14|17027.27|17027.27|17027.27|17027.27|17026.14|17026.14|0
1643988210000|2022-02-04 15:23:30|17027.75|17027.75|17030.85|17030.85|17030.85|17030.85|17027.75|17027.75|0
1643988230000|2022-02-04 15:23:50|17027.75|17027.75|17027.75|17027.75|17027.75|17027.75|17027.75|17027.75|0
1643988250000|2022-02-04 15:24:10|17030.85|17030.85|17030.85|17030.85|17030.85|17030.85|17030.85|17030.85|0
1643988300000|2022-02-04 15:25:00|17031.23|17031.23|17031.98|17031.98|17031.98|17031.98|17031.23|17031.23|0
1643988320000|2022-02-04 15:25:20|17028.88|17028.88|17022.15|17022.15|17028.88|17028.88|17022.15|17022.15|0
1643988350000|2022-02-04 15:25:50|17024.03|17024.03|17024.03|17024.03|17024.03|17024.03|17024.03|17024.03|0
1643988370000|2022-02-04 15:26:10|17027.13|17027.13|17027.13|17027.13|17027.13|17027.13|17027.13|17027.13|0
1643988380000|2022-02-04 15:26:20|17030.22|17030.22|17032.05|17032.05|17032.15|17032.15|17030.22|17030.22|0
1643988400000|2022-02-04 15:26:40|17015.97|17015.97|17015.97|17015.97|17015.97|17015.97|17015.97|17015.97|0
1643988420000|2022-02-04 15:27:00|17019.07|17019.07|17019.07|17019.07|17019.07|17019.07|17019.07|17019.07|0
1643988430000|2022-02-04 15:27:10|17015.97|17015.97|17015.97|17015.97|17015.97|17015.97|17015.97|17015.97|0
1643988510000|2022-02-04 15:28:30|17032.05|17032.05|17032.05|17032.05|17032.05|17032.05|17032.05|17032.05|0
1643988520000|2022-02-04 15:28:40|17031.3|17031.3|17030.66|17030.66|17031.3|17031.3|17030.66|17030.66|0
1643988530000|2022-02-04 15:28:50|17029.53|17029.53|17026.81|17026.81|17029.91|17029.91|17026.81|17026.81|0
1643988540000|2022-02-04 15:29:00|17010.73|17010.73|17009.44|17009.44|17010.73|17010.73|17009.44|17009.44|0
1643988550000|2022-02-04 15:29:10|17006.35|17006.35|16998.6|16998.6|17006.35|17006.35|16998.6|16998.6|0
1643988560000|2022-02-04 15:29:20|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|0
1643988570000|2022-02-04 15:29:30|16998.6|16998.6|16996.72|16996.72|16998.6|16998.6|16996.72|16996.72|0
1643988580000|2022-02-04 15:29:40|16993.62|16993.62|16999.73|16999.73|16999.73|16999.73|16993.62|16993.62|0
1643988590000|2022-02-04 15:29:50|17002.83|17002.83|16999.73|16999.73|17002.83|17002.83|16999.73|16999.73|0
1643988600000|2022-02-04 15:30:00|16996.63|16996.63|16997.24|16997.24|16997.73|16997.73|16996.63|16996.63|0
1643988640000|2022-02-04 15:30:40|16997.73|16997.73|16993.88|16993.88|16997.73|16997.73|16993.88|16993.88|0
1643988650000|2022-02-04 15:30:50|16992.6|16992.6|16993.24|16993.24|16993.24|16993.24|16992.6|16992.6|0
1643988660000|2022-02-04 15:31:00|16990.67|16990.67|16982.67|16982.67|16990.67|16990.67|16982.67|16982.67|0
1643988670000|2022-02-04 15:31:10|16977.82|16977.82|16981.29|16981.29|16981.29|16981.29|16977.82|16977.82|0
1643988680000|2022-02-04 15:31:20|16979.36|16979.36|16982.46|16982.46|16982.46|16982.46|16979.36|16979.36|0
1643988690000|2022-02-04 15:31:30|16983.01|16983.01|16982.52|16982.52|16983.01|16983.01|16982.52|16982.52|0
1643988710000|2022-02-04 15:31:50|16983.27|16983.27|17001.31|17001.31|17001.31|17001.31|16983.27|16983.27|0
1643988720000|2022-02-04 15:32:00|17001.86|17001.86|17004.6|17004.6|17004.6|17004.6|17001.86|17001.86|0
1643988740000|2022-02-04 15:32:20|17004.98|17004.98|17006.86|17006.86|17006.86|17006.86|17004.98|17004.98|0
1643988750000|2022-02-04 15:32:30|17007.61|17007.61|17007.12|17007.12|17007.61|17007.61|17007.12|17007.12|0
1643988760000|2022-02-04 15:32:40|17004.03|17004.03|17004.03|17004.03|17004.03|17004.03|17004.03|17004.03|0
1643988770000|2022-02-04 15:32:50|17002.1|17002.1|17002.1|17002.1|17002.1|17002.1|17002.1|17002.1|0
1643988780000|2022-02-04 15:33:00|16999.01|16999.01|17007.12|17007.12|17007.12|17007.12|16999.01|16999.01|0
1643988800000|2022-02-04 15:33:20|17007.77|17007.77|17003.39|17003.39|17007.77|17007.77|17003.39|17003.39|0
1643988880000|2022-02-04 15:34:40|17019.47|17019.47|17019.47|17019.47|17019.47|17019.47|17019.47|17019.47|0
1643988890000|2022-02-04 15:34:50|17003.39|17003.39|17019.47|17019.47|17019.47|17019.47|17003.39|17003.39|0
1643988900000|2022-02-04 15:35:00|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|0
1643988910000|2022-02-04 15:35:10|17013.28|17013.28|17013.28|17013.28|17016.38|17016.38|17013.28|17013.28|0
1643988930000|2022-02-04 15:35:30|17012.3|17012.3|17012.3|17012.3|17012.3|17012.3|17012.3|17012.3|0
1643988970000|2022-02-04 15:36:10|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|0
1643989010000|2022-02-04 15:36:50|17018.5|17018.5|17018.5|17018.5|17018.5|17018.5|17018.5|17018.5|0
1643989020000|2022-02-04 15:37:00|17021.59|17021.59|17018.5|17018.5|17021.59|17021.59|17018.5|17018.5|0
1643989030000|2022-02-04 15:37:10|17021.59|17021.59|17021.59|17021.59|17021.59|17021.59|17021.59|17021.59|0
1643989040000|2022-02-04 15:37:20|17023.06|17023.06|17026.15|17026.15|17026.15|17026.15|17023.06|17023.06|0
1643989060000|2022-02-04 15:37:40|17029.25|17029.25|17029.25|17029.25|17029.25|17029.25|17029.25|17029.25|0
1643989070000|2022-02-04 15:37:50|17028.61|17028.61|17032.46|17032.46|17033.1|17033.1|17028.61|17028.61|0
1643989080000|2022-02-04 15:38:00|17026.26|17026.26|17025.17|17025.17|17026.26|17026.26|17025.17|17025.17|0
1643989090000|2022-02-04 15:38:10|17024.62|17024.62|17024.62|17024.62|17024.62|17024.62|17024.62|17024.62|0
1643989100000|2022-02-04 15:38:20|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|0
1643989110000|2022-02-04 15:38:30|17018.43|17018.43|17015.82|17015.82|17018.43|17018.43|17015.33|17015.33|0
1643989130000|2022-02-04 15:38:50|17014.53|17014.53|17014.53|17014.53|17014.53|17014.53|17014.53|17014.53|0
1643989140000|2022-02-04 15:39:00|17017.63|17017.63|17016.49|17016.49|17019.58|17019.58|17011.44|17011.44|0
1643989150000|2022-02-04 15:39:10|17032.57|17032.57|17032.57|17032.57|17032.57|17032.57|17032.57|17032.57|0
1643989160000|2022-02-04 15:39:20|17035.67|17035.67|17035.67|17035.67|17035.67|17035.67|17035.67|17035.67|0
1643989170000|2022-02-04 15:39:30|17036.16|17036.16|17036.64|17036.64|17036.64|17036.64|17036.16|17036.16|0
1643989180000|2022-02-04 15:39:40|17036.16|17036.16|17036.64|17036.64|17036.64|17036.64|17036.16|17036.16|0
1643989230000|2022-02-04 15:40:30|17030.45|17030.45|17030.45|17030.45|17030.45|17030.45|17030.45|17030.45|0
1643989240000|2022-02-04 15:40:40|17028.95|17028.95|17032.33|17032.33|17032.33|17032.33|17025.94|17025.94|0
1643989250000|2022-02-04 15:40:50|17030.07|17030.07|17032.33|17032.33|17032.33|17032.33|17030.07|17030.07|0
1643989300000|2022-02-04 15:41:40|17029.7|17029.7|17029.7|17029.7|17029.7|17029.7|17029.7|17029.7|0
1643989320000|2022-02-04 15:42:00|17028.57|17028.57|17027.82|17027.82|17030.07|17030.07|17027.82|17027.82|0
1643989410000|2022-02-04 15:43:30|17026.69|17026.69|17017.29|17017.29|17026.69|17026.69|17017.29|17017.29|0
1643989450000|2022-02-04 15:44:10|17016.16|17016.16|17009.59|17009.59|17016.16|17016.16|17009.59|17009.59|0
1643989460000|2022-02-04 15:44:20|17012.68|17012.68|17007.94|17007.94|17012.68|17012.68|17007.94|17007.94|0
1643989470000|2022-02-04 15:44:30|16991.86|16991.86|16993.36|16993.36|16993.36|16993.36|16991.86|16991.86|0
1643989480000|2022-02-04 15:44:40|16990.27|16990.27|16990.27|16990.27|16990.27|16990.27|16990.27|16990.27|0
1643989490000|2022-02-04 15:44:50|16987.17|16987.17|16988.76|16988.76|16993.36|16993.36|16987.17|16987.17|0
1643989500000|2022-02-04 15:45:00|16987.63|16987.63|16989.63|16989.63|16992.73|16992.73|16983.44|16983.44|0
1643989510000|2022-02-04 15:45:10|16986.53|16986.53|16984.08|16984.08|16986.53|16986.53|16983.44|16983.44|0
1643989530000|2022-02-04 15:45:30|16987.18|16987.18|16990.27|16990.27|16990.27|16990.27|16987.18|16987.18|0
1643989540000|2022-02-04 15:45:40|16993.37|16993.37|16990.27|16990.27|16993.37|16993.37|16990.27|16990.27|0
1643989550000|2022-02-04 15:45:50|16984.08|16984.08|16987.18|16987.18|16987.18|16987.18|16984.08|16984.08|0
1643989570000|2022-02-04 15:46:10|16990.27|16990.27|16993.37|16993.37|16993.37|16993.37|16990.27|16990.27|0
1643989580000|2022-02-04 15:46:20|16990.27|16990.27|16990.27|16990.27|16990.27|16990.27|16990.27|16990.27|0
1643989590000|2022-02-04 15:46:30|16987.18|16987.18|16990.27|16990.27|16990.27|16990.27|16987.18|16987.18|0
1643989600000|2022-02-04 15:46:40|16993.37|16993.37|16993.37|16993.37|16993.37|16993.37|16993.37|16993.37|0
1643989610000|2022-02-04 15:46:50|16984.08|16984.08|16990.27|16990.27|16993.37|16993.37|16984.08|16984.08|0
1643989630000|2022-02-04 15:47:10|16989.18|16989.18|16989.18|16989.18|16989.18|16989.18|16989.18|16989.18|0
1643989650000|2022-02-04 15:47:30|16987.71|16987.71|16986.74|16986.74|16987.71|16987.71|16986.74|16986.74|0
1643989670000|2022-02-04 15:47:50|16989.83|16989.83|16992.93|16992.93|16992.93|16992.93|16989.83|16989.83|0
1643989690000|2022-02-04 15:48:10|16992.55|16992.55|16992.55|16992.55|16992.55|16992.55|16992.55|16992.55|0
1643989700000|2022-02-04 15:48:20|16993.19|16993.19|16995.76|16995.76|16998.86|16998.86|16993.19|16993.19|0
1643989710000|2022-02-04 15:48:30|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|0
1643989720000|2022-02-04 15:48:40|16995.76|16995.76|16989.57|16989.57|16995.76|16995.76|16989.57|16989.57|0
1643989730000|2022-02-04 15:48:50|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|0
1643989740000|2022-02-04 15:49:00|16992.66|16992.66|16995.76|16995.76|16995.76|16995.76|16992.66|16992.66|0
1643989750000|2022-02-04 15:49:10|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|0
1643989760000|2022-02-04 15:49:20|16995.76|16995.76|16995.76|16995.76|16998.86|16998.86|16992.66|16992.66|0
1643989780000|2022-02-04 15:49:40|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|0
1643989790000|2022-02-04 15:49:50|17000.78|17000.78|17003.19|17003.19|17003.19|17003.19|17000.78|17000.78|0
1643989800000|2022-02-04 15:50:00|17006.29|17006.29|17006.93|17006.93|17006.93|17006.93|17006.29|17006.29|0
1643989820000|2022-02-04 15:50:20|17001.91|17001.91|16993.15|16993.15|17001.91|17001.91|16993.15|16993.15|0
1643989830000|2022-02-04 15:50:30|16991.65|16991.65|16991.65|16991.65|16991.65|16991.65|16991.65|16991.65|0
1643989840000|2022-02-04 15:50:40|16992.19|16992.19|16993.29|16993.29|16993.29|16993.29|16992.19|16992.19|0
1643989880000|2022-02-04 15:51:20|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|0
1643989890000|2022-02-04 15:51:30|16997.67|16997.67|16997.67|16997.67|16997.67|16997.67|16997.67|16997.67|0
1643989970000|2022-02-04 15:52:50|17000.77|17000.77|17003.03|17003.03|17003.03|17003.03|17000.77|17000.77|0
1643989980000|2022-02-04 15:53:00|17006.12|17006.12|17003.78|17003.78|17006.12|17006.12|17003.03|17003.03|0
1643989990000|2022-02-04 15:53:10|17002.68|17002.68|17002.68|17002.68|17002.68|17002.68|17002.68|17002.68|0
1643990010000|2022-02-04 15:53:30|17003.32|17003.32|17000.23|17000.23|17003.32|17003.32|17000.23|17000.23|0
1643990020000|2022-02-04 15:53:40|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|0
1643990030000|2022-02-04 15:53:50|17000.23|17000.23|17000.23|17000.23|17000.23|17000.23|17000.23|17000.23|0
1643990040000|2022-02-04 15:54:00|17001.73|17001.73|17004.83|17004.83|17004.83|17004.83|17001.73|17001.73|0
1643990080000|2022-02-04 15:54:40|17003.7|17003.7|17003.7|17003.7|17003.7|17003.7|17003.7|17003.7|0
1643990090000|2022-02-04 15:54:50|17006.91|17006.91|17007.28|17007.28|17007.28|17007.28|17006.16|17006.16|0
1643990100000|2022-02-04 15:55:00|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|0
1643990140000|2022-02-04 15:55:40|17009.36|17009.36|17009.36|17009.36|17009.36|17009.36|17009.36|17009.36|0
1643990160000|2022-02-04 15:56:00|17006.27|17006.27|17003.17|17003.17|17006.27|17006.27|17003.17|17003.17|0
1643990200000|2022-02-04 15:56:40|17003.55|17003.55|17004.3|17004.3|17004.3|17004.3|17003.55|17003.55|0
1643990240000|2022-02-04 15:57:20|17005.94|17005.94|17008.14|17008.14|17008.14|17008.14|17005.94|17005.94|0
1643990280000|2022-02-04 15:58:00|17007.04|17007.04|17010.69|17010.69|17010.69|17010.69|17007.04|17007.04|0
1643990290000|2022-02-04 15:58:10|17007.59|17007.59|17007.59|17007.59|17007.59|17007.59|17007.59|17007.59|0
1643990300000|2022-02-04 15:58:20|17010.69|17010.69|17011.82|17011.82|17011.82|17011.82|17010.69|17010.69|0
1643990390000|2022-02-04 15:59:50|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|0
1643990400000|2022-02-04 16:00:00|17012.19|17012.19|17011.55|17011.55|17012.19|17012.19|17011.55|17011.55|0
1643990410000|2022-02-04 16:00:10|17012.3|17012.3|17011.21|17011.21|17012.3|17012.3|17011.21|17011.21|0
1643990420000|2022-02-04 16:00:20|17008.11|17008.11|17008.11|17008.11|17008.11|17008.11|17008.11|17008.11|0
1643990430000|2022-02-04 16:00:30|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|0
1643990510000|2022-02-04 16:01:50|17013.75|17013.75|17013.75|17013.75|17013.75|17013.75|17013.75|17013.75|0
1643990520000|2022-02-04 16:02:00|17010.66|17010.66|17010.66|17010.66|17010.66|17010.66|17010.66|17010.66|0
1643990540000|2022-02-04 16:02:20|17012.58|17012.58|17015.68|17015.68|17015.68|17015.68|17012.58|17012.58|0
1643990560000|2022-02-04 16:02:40|17016.17|17016.17|17019.26|17019.26|17019.26|17019.26|17016.17|17016.17|0
1643990600000|2022-02-04 16:03:20|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|0
1643990640000|2022-02-04 16:04:00|17019.69|17019.69|17020.97|17020.97|17020.97|17020.97|17019.69|17019.69|0
1643990680000|2022-02-04 16:04:40|17022.07|17022.07|17022.07|17022.07|17022.07|17022.07|17022.07|17022.07|0
1643990700000|2022-02-04 16:05:00|17024.02|17024.02|17024.02|17024.02|17027.12|17027.12|17024.02|17024.02|0
1643990720000|2022-02-04 16:05:20|17024.51|17024.51|17023.65|17023.65|17024.51|17024.51|17023.01|17023.01|0
1643990740000|2022-02-04 16:05:40|17026.74|17026.74|17021.72|17021.72|17026.74|17026.74|17018.63|17018.63|0
1643990750000|2022-02-04 16:05:50|17018.63|17018.63|17005.37|17005.37|17021.72|17021.72|17005.37|17005.37|0
1643990760000|2022-02-04 16:06:00|17011.57|17011.57|17011.05|17011.05|17011.57|17011.57|17009.92|17009.92|0
1643990790000|2022-02-04 16:06:30|17014.15|17014.15|17017.36|17017.36|17017.36|17017.36|17014.15|17014.15|0
1643990810000|2022-02-04 16:06:50|17015.1|17015.1|17015.1|17015.1|17015.1|17015.1|17015.1|17015.1|0
1643990820000|2022-02-04 16:07:00|17003.24|17003.24|17003.24|17003.24|17003.24|17003.24|17003.24|17003.24|0
1643990840000|2022-02-04 16:07:20|17004.87|17004.87|17004.87|17004.87|17004.87|17004.87|17004.87|17004.87|0
1643990860000|2022-02-04 16:07:40|17005.85|17005.85|17005.85|17005.85|17005.85|17005.85|17005.85|17005.85|0
1643990920000|2022-02-04 16:08:40|17007.31|17007.31|17006.77|17006.77|17007.31|17007.31|17006.77|17006.77|0
1643990970000|2022-02-04 16:09:30|17009.86|17009.86|17009.86|17009.86|17009.86|17009.86|17009.86|17009.86|0
1643990980000|2022-02-04 16:09:40|17012.96|17012.96|17009.86|17009.86|17012.96|17012.96|17009.86|17009.86|0
1643990990000|2022-02-04 16:09:50|17008.73|17008.73|17008.73|17008.73|17008.73|17008.73|17008.73|17008.73|0
1643991020000|2022-02-04 16:10:20|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|0
1643991030000|2022-02-04 16:10:30|17002.71|17002.71|17002.71|17002.71|17002.71|17002.71|17002.71|17002.71|0
1643991040000|2022-02-04 16:10:40|17002.07|17002.07|17002.07|17002.07|17002.07|17002.07|17002.07|17002.07|0
1643991050000|2022-02-04 16:10:50|17001.52|17001.52|16998.42|16998.42|17001.52|17001.52|16998.42|16998.42|0
1643991070000|2022-02-04 16:11:10|17001.52|17001.52|17001.52|17001.52|17001.52|17001.52|17001.52|17001.52|0
1643991100000|2022-02-04 16:11:40|17000.42|17000.42|17000.42|17000.42|17000.42|17000.42|17000.42|17000.42|0
1643991110000|2022-02-04 16:11:50|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|0
1643991130000|2022-02-04 16:12:10|16998.92|16998.92|16998.92|16998.92|16998.92|16998.92|16998.92|16998.92|0
1643991150000|2022-02-04 16:12:30|16999.47|16999.47|16998.37|16998.37|16999.47|16999.47|16998.37|16998.37|0
1643991190000|2022-02-04 16:13:10|16997.82|16997.82|16999.32|16999.32|16999.32|16999.32|16997.82|16997.82|0
1643991200000|2022-02-04 16:13:20|16997.4|16997.4|16997.4|16997.4|17000.5|17000.5|16997.4|16997.4|0
1643991210000|2022-02-04 16:13:30|16981.31|16981.31|16984.41|16984.41|16984.41|16984.41|16981.31|16981.31|0
1643991240000|2022-02-04 16:14:00|16983.86|16983.86|16983.86|16983.86|16983.86|16983.86|16983.86|16983.86|0
1643991260000|2022-02-04 16:14:20|16984.84|16984.84|16979.3|16979.3|16984.84|16984.84|16979.3|16979.3|0
1643991280000|2022-02-04 16:14:40|16976.67|16976.67|16977.04|16977.04|16977.04|16977.04|16976.67|16976.67|0
1643991310000|2022-02-04 16:15:10|16975.54|16975.54|16975.54|16975.54|16975.54|16975.54|16975.54|16975.54|0
1643991320000|2022-02-04 16:15:20|16974.26|16974.26|16974.26|16974.26|16974.26|16974.26|16974.26|16974.26|0
1643991330000|2022-02-04 16:15:30|16973.61|16973.61|16973.61|16973.61|16973.61|16973.61|16973.61|16973.61|0
1643991340000|2022-02-04 16:15:40|16972.97|16972.97|16972.97|16972.97|16974.26|16974.26|16972.97|16972.97|0
1643991350000|2022-02-04 16:15:50|16972.42|16972.42|16972.42|16972.42|16972.42|16972.42|16972.42|16972.42|0
1643991370000|2022-02-04 16:16:10|16972.97|16972.97|16973.95|16973.95|16973.95|16973.95|16972.97|16972.97|0
1643991380000|2022-02-04 16:16:20|16977.04|16977.04|16977.04|16977.04|16977.04|16977.04|16977.04|16977.04|0
1643991390000|2022-02-04 16:16:30|16978.02|16978.02|16976.92|16976.92|16978.02|16978.02|16976.92|16976.92|0
1643991420000|2022-02-04 16:17:00|16978.57|16978.57|16978.57|16978.57|16978.57|16978.57|16978.57|16978.57|0
1643991460000|2022-02-04 16:17:40|16972.38|16972.38|16972.38|16972.38|16972.38|16972.38|16972.38|16972.38|0
1643991470000|2022-02-04 16:17:50|16973.55|16973.55|16969.81|16969.81|16973.55|16973.55|16969.81|16969.81|0
1643991510000|2022-02-04 16:18:30|16968.83|16968.83|16970.95|16970.95|16970.95|16970.95|16967.86|16967.86|0
1643991520000|2022-02-04 16:18:40|16969.31|16969.31|16966.21|16966.21|16969.31|16969.31|16966.21|16966.21|0
1643991540000|2022-02-04 16:19:00|16967.19|16967.19|16967.19|16967.19|16967.19|16967.19|16967.19|16967.19|0
1643991550000|2022-02-04 16:19:10|16968.28|16968.28|16968.83|16968.83|16968.83|16968.83|16967.74|16967.74|0
1643991560000|2022-02-04 16:19:20|16969.38|16969.38|16970.48|16970.48|16970.48|16970.48|16969.38|16969.38|0
1643991570000|2022-02-04 16:19:30|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|0
1643991580000|2022-02-04 16:19:40|16969.5|16969.5|16970.79|16970.79|16970.79|16970.79|16969.5|16969.5|0
1643991640000|2022-02-04 16:20:40|16970.14|16970.14|16969.5|16969.5|16970.14|16970.14|16969.5|16969.5|0
1643991650000|2022-02-04 16:20:50|16969.88|16969.88|16969.88|16969.88|16969.88|16969.88|16969.88|16969.88|0
1643991660000|2022-02-04 16:21:00|16968.78|16968.78|16968.14|16968.14|16968.78|16968.78|16968.14|16968.14|0
1643991670000|2022-02-04 16:21:10|16969.12|16969.12|16966.57|16966.57|16969.67|16969.67|16966.57|16966.57|0
1643991680000|2022-02-04 16:21:20|16965.82|16965.82|16965.44|16965.44|16965.82|16965.82|16965.44|16965.44|0
1643991690000|2022-02-04 16:21:30|16966.19|16966.19|16966.57|16966.57|16966.57|16966.57|16966.19|16966.19|0
1643991720000|2022-02-04 16:22:00|16966.19|16966.19|16966.68|16966.68|16969.78|16969.78|16966.19|16966.19|0
1643991730000|2022-02-04 16:22:10|16966.3|16966.3|16969.4|16969.4|16969.4|16969.4|16966.3|16966.3|0
1643991740000|2022-02-04 16:22:20|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|16954.07|16954.07|0
1643991760000|2022-02-04 16:22:40|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|0
1643991770000|2022-02-04 16:22:50|16963.41|16963.41|16962.77|16962.77|16966.51|16966.51|16962.77|16962.77|0
1643991780000|2022-02-04 16:23:00|16959.67|16959.67|16958.7|16958.7|16959.67|16959.67|16958.7|16958.7|0
1643991790000|2022-02-04 16:23:10|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|0
1643991800000|2022-02-04 16:23:20|16962.28|16962.28|16961.79|16961.79|16962.28|16962.28|16961.79|16961.79|0
1643991810000|2022-02-04 16:23:30|16961.31|16961.31|16962.28|16962.28|16962.28|16962.28|16961.31|16961.31|0
1643991830000|2022-02-04 16:23:50|16963.57|16963.57|16963.57|16963.57|16963.57|16963.57|16963.57|16963.57|0
1643991860000|2022-02-04 16:24:20|16964.85|16964.85|16964.85|16964.85|16964.85|16964.85|16964.85|16964.85|0
1643991900000|2022-02-04 16:25:00|16965.22|16965.22|16949.97|16949.97|16966.7|16966.7|16949.97|16949.97|0
1643991910000|2022-02-04 16:25:10|16950.35|16950.35|16951.1|16951.1|16951.1|16951.1|16950.35|16950.35|0
1643991930000|2022-02-04 16:25:30|16950.55|16950.55|16950.55|16950.55|16950.55|16950.55|16950.55|16950.55|0
1643991940000|2022-02-04 16:25:40|16949.8|16949.8|16949.8|16949.8|16949.8|16949.8|16949.8|16949.8|0
1643991950000|2022-02-04 16:25:50|16949.42|16949.42|16949.42|16949.42|16949.42|16949.42|16949.42|16949.42|0
1643991980000|2022-02-04 16:26:20|16949.8|16949.8|16966.64|16966.64|16966.64|16966.64|16949.8|16949.8|0
1643991990000|2022-02-04 16:26:30|16966.26|16966.26|16966.64|16966.64|16966.64|16966.64|16966.26|16966.26|0
1643992000000|2022-02-04 16:26:40|16965.17|16965.17|16965.17|16965.17|16965.17|16965.17|16965.17|16965.17|0
1643992020000|2022-02-04 16:27:00|16966.68|16966.68|16966.68|16966.68|16966.68|16966.68|16966.68|16966.68|0
1643992030000|2022-02-04 16:27:10|16967.65|16967.65|16966.68|16966.68|16967.65|16967.65|16966.68|16966.68|0
1643992050000|2022-02-04 16:27:30|16965.17|16965.17|16965.17|16965.17|16965.17|16965.17|16965.17|16965.17|0
1643992080000|2022-02-04 16:28:00|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|0
1643992090000|2022-02-04 16:28:10|16963.05|16963.05|16963.05|16963.05|16963.05|16963.05|16963.05|16963.05|0
1643992100000|2022-02-04 16:28:20|16962.3|16962.3|16965.4|16965.4|16965.4|16965.4|16962.3|16962.3|0
1643992120000|2022-02-04 16:28:40|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|0
1643992140000|2022-02-04 16:29:00|16961.66|16961.66|16958.56|16958.56|16961.66|16961.66|16958.56|16958.56|0
1643992160000|2022-02-04 16:29:20|16961.66|16961.66|16964.75|16964.75|16964.75|16964.75|16961.66|16961.66|0
1643992170000|2022-02-04 16:29:30|16948.67|16948.67|16948.67|16948.67|16948.67|16948.67|16948.67|16948.67|0
1643992180000|2022-02-04 16:29:40|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|0
1643992190000|2022-02-04 16:29:50|16947.27|16947.27|16963.89|16963.89|16963.89|16963.89|16947.27|16947.27|0
1644221700000|2022-02-07 08:15:00|16967.38|16967.38|16969.31|16969.31|16969.31|16969.31|16967.38|16967.38|0
1644221710000|2022-02-07 08:15:10|16970.59|16970.59|16970.59|16970.59|16970.59|16970.59|16970.59|16970.59|0
1644221730000|2022-02-07 08:15:30|16967.49|16967.49|16966.85|16966.85|16967.49|16967.49|16966.85|16966.85|0
1644221740000|2022-02-07 08:15:40|16960.66|16960.66|16955|16955|16960.66|16960.66|16955|16955|0
1644221750000|2022-02-07 08:15:50|16958.09|16958.09|16958.09|16958.09|16958.09|16958.09|16958.09|16958.09|0
1644221760000|2022-02-07 08:16:00|16960.66|16960.66|16960.66|16960.66|16960.66|16960.66|16960.66|16960.66|0
1644221770000|2022-02-07 08:16:10|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|0
1644221780000|2022-02-07 08:16:20|16960.66|16960.66|16960.66|16960.66|16960.66|16960.66|16960.66|16960.66|0
1644221790000|2022-02-07 08:16:30|16963.76|16963.76|16960.55|16960.55|16963.76|16963.76|16960.55|16960.55|0
1644221800000|2022-02-07 08:16:40|16958.62|16958.62|16957.45|16957.45|16958.62|16958.62|16955.53|16955.53|0
1644221820000|2022-02-07 08:17:00|16958.09|16958.09|16961.83|16961.83|16961.83|16961.83|16958.09|16958.09|0
1644221870000|2022-02-07 08:17:50|16955.64|16955.64|16957.78|16957.78|16957.78|16957.78|16953.71|16953.71|0
1644221880000|2022-02-07 08:18:00|16960.88|16960.88|16960.88|16960.88|16960.88|16960.88|16960.88|16960.88|0
1644221890000|2022-02-07 08:18:10|16951.59|16951.59|16951.59|16951.59|16951.59|16951.59|16951.59|16951.59|0
1644221900000|2022-02-07 08:18:20|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|0
1644221910000|2022-02-07 08:18:30|16947.21|16947.21|16947.21|16947.21|16947.21|16947.21|16947.21|16947.21|0
1644221940000|2022-02-07 08:19:00|16944.11|16944.11|16944.11|16944.11|16944.11|16944.11|16944.11|16944.11|0
1644221960000|2022-02-07 08:19:20|16945.62|16945.62|16946.37|16946.37|16946.37|16946.37|16945.62|16945.62|0
1644221970000|2022-02-07 08:19:30|16947.13|16947.13|16947.13|16947.13|16947.13|16947.13|16947.13|16947.13|0
1644222000000|2022-02-07 08:20:00|16946.48|16946.48|16943.28|16943.28|16946.48|16946.48|16943.28|16943.28|0
1644222010000|2022-02-07 08:20:10|16940.18|16940.18|16946.37|16946.37|16946.37|16946.37|16940.18|16940.18|0
1644222030000|2022-02-07 08:20:30|16950.86|16950.86|16952.37|16952.37|16952.37|16952.37|16950.86|16950.86|0
1644222060000|2022-02-07 08:21:00|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|0
1644222070000|2022-02-07 08:21:10|16952.37|16952.37|16952.37|16952.37|16952.37|16952.37|16952.37|16952.37|0
1644222080000|2022-02-07 08:21:20|16949.27|16949.27|17061.87|17061.87|17061.87|17061.87|16949.27|16949.27|0
1644222110000|2022-02-07 08:21:50|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17049.48|17049.48|0
1644222120000|2022-02-07 08:22:00|17051.28|17051.28|17045.09|17045.09|17051.28|17051.28|17045.09|17045.09|0
1644222130000|2022-02-07 08:22:10|16964.66|16964.66|17029.01|17029.01|17029.01|17029.01|16964.66|16964.66|0
1644222140000|2022-02-07 08:22:20|17028.36|17028.36|17025.27|17025.27|17028.36|17028.36|17025.27|17025.27|0
1644222150000|2022-02-07 08:22:30|17028.36|17028.36|17034.56|17034.56|17034.56|17034.56|17028.36|17028.36|0
1644222160000|2022-02-07 08:22:40|17035.2|17035.2|17036.48|17036.48|17036.48|17036.48|17035.2|17035.2|0
1644222180000|2022-02-07 08:23:00|17034.98|17034.98|17034.98|17034.98|17034.98|17034.98|17034.98|17034.98|0
1644222190000|2022-02-07 08:23:10|17031.88|17031.88|17031.88|17031.88|17031.88|17031.88|17031.88|17031.88|0
1644222200000|2022-02-07 08:23:20|17034.98|17034.98|16957.65|16957.65|17034.98|17034.98|16957.65|16957.65|0
1644222210000|2022-02-07 08:23:30|16954.55|16954.55|16954.55|16954.55|16954.55|16954.55|16954.55|16954.55|0
1644222220000|2022-02-07 08:23:40|16956.5|16956.5|16956.5|16956.5|16956.5|16956.5|16956.5|16956.5|0
1644222230000|2022-02-07 08:23:50|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|0
1644222250000|2022-02-07 08:24:10|16956.5|16956.5|16959.6|16959.6|16959.6|16959.6|16956.5|16956.5|0
1644222260000|2022-02-07 08:24:20|16953.41|16953.41|16950.31|16950.31|16953.41|16953.41|16950.31|16950.31|0
1644222300000|2022-02-07 08:25:00|16947.21|16947.21|16947.21|16947.21|16947.21|16947.21|16947.21|16947.21|0
1644222310000|2022-02-07 08:25:10|16946.84|16946.84|16946.84|16946.84|16946.84|16946.84|16946.84|16946.84|0
1644222320000|2022-02-07 08:25:20|16951.33|16951.33|16951.33|16951.33|16951.33|16951.33|16951.33|16951.33|0
1644222330000|2022-02-07 08:25:30|16954.42|16954.42|16955.18|16955.18|16955.18|16955.18|16954.42|16954.42|0
1644222340000|2022-02-07 08:25:40|16953.53|16953.53|16953.53|16953.53|16953.53|16953.53|16953.53|16953.53|0
1644222370000|2022-02-07 08:26:10|16956.63|16956.63|16956.63|16956.63|16956.63|16956.63|16956.63|16956.63|0
1644222420000|2022-02-07 08:27:00|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|0
1644222450000|2022-02-07 08:27:30|16975.21|16975.21|16981.32|16981.32|16984.41|16984.41|16975.21|16975.21|0
1644222460000|2022-02-07 08:27:40|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|0
1644222470000|2022-02-07 08:27:50|16985.54|16985.54|16985.54|16985.54|16985.54|16985.54|16985.54|16985.54|0
1644222490000|2022-02-07 08:28:10|16990.67|16990.67|16989.7|16989.7|16990.67|16990.67|16989.7|16989.7|0
1644222500000|2022-02-07 08:28:20|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|0
1644222510000|2022-02-07 08:28:30|16995.36|16995.36|16995.36|16995.36|16995.36|16995.36|16995.36|16995.36|0
1644222530000|2022-02-07 08:28:50|17001.56|17001.56|17001.56|17001.56|17001.56|17001.56|17001.56|17001.56|0
1644222540000|2022-02-07 08:29:00|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|0
1644222590000|2022-02-07 08:29:50|16995.89|16995.89|16995.89|16995.89|16995.89|16995.89|16995.89|16995.89|0
1644222600000|2022-02-07 08:30:00|16997.84|16997.84|16993.94|16993.94|16997.84|16997.84|16993.45|16993.45|0
1644222610000|2022-02-07 08:30:10|16991.68|16991.68|17007.77|17007.77|17007.77|17007.77|16991.68|16991.68|0
1644222620000|2022-02-07 08:30:20|17007.02|17007.02|17007.02|17007.02|17007.02|17007.02|17007.02|17007.02|0
1644222630000|2022-02-07 08:30:30|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|0
1644222650000|2022-02-07 08:30:50|17007.02|17007.02|17006.26|17006.26|17007.02|17007.02|17006.26|17006.26|0
1644222670000|2022-02-07 08:31:10|17009.36|17009.36|17012.29|17012.29|17012.29|17012.29|17009.36|17009.36|0
1644222740000|2022-02-07 08:32:20|17015.38|17015.38|17015.38|17015.38|17015.38|17015.38|17015.38|17015.38|0
1644222750000|2022-02-07 08:32:30|17017.27|17017.27|17017.27|17017.27|17017.27|17017.27|17017.27|17017.27|0
1644222790000|2022-02-07 08:33:10|17014.17|17014.17|17014.17|17014.17|17014.17|17014.17|17014.17|17014.17|0
1644222800000|2022-02-07 08:33:20|17007.98|17007.98|17007.98|17007.98|17007.98|17007.98|17007.98|17007.98|0
1644222820000|2022-02-07 08:33:40|17001.78|17001.78|16997.29|16997.29|17001.78|17001.78|16997.29|16997.29|0
1644222830000|2022-02-07 08:33:50|16996.54|16996.54|16996.54|16996.54|16996.54|16996.54|16996.54|16996.54|0
1644222840000|2022-02-07 08:34:00|16991.65|16991.65|16975.56|16975.56|16991.65|16991.65|16975.56|16975.56|0
1644222900000|2022-02-07 08:35:00|16969.37|16969.37|16969.37|16969.37|16969.37|16969.37|16969.37|16969.37|0
1644222920000|2022-02-07 08:35:20|16975.56|16975.56|16975.56|16975.56|16975.56|16975.56|16975.56|16975.56|0
1644222940000|2022-02-07 08:35:40|16976.31|16976.31|16972.73|16972.73|16976.31|16976.31|16972.73|16972.73|0
1644222960000|2022-02-07 08:36:00|16972.09|16972.09|16972.09|16972.09|16972.09|16972.09|16972.09|16972.09|0
1644222980000|2022-02-07 08:36:20|16981.38|16981.38|16987.57|16987.57|16987.57|16987.57|16981.38|16981.38|0
1644222990000|2022-02-07 08:36:30|16984.47|16984.47|16984.47|16984.47|16984.47|16984.47|16984.47|16984.47|0
1644223000000|2022-02-07 08:36:40|16987.57|16987.57|17006.71|17006.71|17006.71|17006.71|16987.57|16987.57|0
1644223030000|2022-02-07 08:37:10|17008.63|17008.63|17008.63|17008.63|17008.63|17008.63|17008.63|17008.63|0
1644223050000|2022-02-07 08:37:30|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|0
1644223100000|2022-02-07 08:38:20|17006.71|17006.71|16997.42|16997.42|17006.71|17006.71|16997.42|16997.42|0
1644223110000|2022-02-07 08:38:30|16993.57|16993.57|16993.57|16993.57|16993.57|16993.57|16993.57|16993.57|0
1644223120000|2022-02-07 08:38:40|16987.37|16987.37|16987.37|16987.37|16987.37|16987.37|16987.37|16987.37|0
1644223140000|2022-02-07 08:39:00|16985.91|16985.91|16987.86|16987.86|16987.86|16987.86|16985.91|16985.91|0
1644223160000|2022-02-07 08:39:20|16989.14|16989.14|16982.95|16982.95|16989.14|16989.14|16982.95|16982.95|0
1644223180000|2022-02-07 08:39:40|16992.99|16992.99|16994.92|16994.92|16994.92|16994.92|16992.99|16992.99|0
1644223200000|2022-02-07 08:40:00|16997.49|16997.49|16997.49|16997.49|16997.49|16997.49|16997.49|16997.49|0
1644223220000|2022-02-07 08:40:20|17000.58|17000.58|17002.51|17002.51|17002.51|17002.51|17000.58|17000.58|0
1644223260000|2022-02-07 08:41:00|16999.41|16999.41|16999.41|16999.41|16999.41|16999.41|16999.41|16999.41|0
1644223280000|2022-02-07 08:41:20|17000.16|17000.16|16997.08|16997.08|17000.16|17000.16|16997.08|16997.08|0
1644223330000|2022-02-07 08:42:10|17000.18|17000.18|17001.68|17001.68|17001.68|17001.68|17000.18|17000.18|0
1644223380000|2022-02-07 08:43:00|16997.19|16997.19|16991.2|16991.2|16997.19|16997.19|16991.2|16991.2|0
1644223390000|2022-02-07 08:43:10|16990.82|16990.82|16990.82|16990.82|16990.82|16990.82|16990.82|16990.82|0
1644223440000|2022-02-07 08:44:00|16990.44|16990.44|16982.9|16982.9|16990.44|16990.44|16982.9|16982.9|0
1644223450000|2022-02-07 08:44:10|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|0
1644223480000|2022-02-07 08:44:40|16988.45|16988.45|16992.94|16992.94|16992.94|16992.94|16988.45|16988.45|0
1644223490000|2022-02-07 08:44:50|16993.49|16993.49|16995.41|16995.41|16995.41|16995.41|16993.49|16993.49|0
1644223500000|2022-02-07 08:45:00|16994.77|16994.77|16994.02|16994.02|16994.77|16994.77|16994.02|16994.02|0
1644223510000|2022-02-07 08:45:10|16990.92|16990.92|16991.3|16991.3|16991.3|16991.3|16990.92|16990.92|0
1644223520000|2022-02-07 08:45:20|16993.25|16993.25|16993.25|16993.25|16993.25|16993.25|16993.25|16993.25|0
1644223530000|2022-02-07 08:45:30|16994|16994|16995.93|16995.93|16995.93|16995.93|16994|16994|0
1644223550000|2022-02-07 08:45:50|16996.57|16996.57|17002.76|17002.76|17002.76|17002.76|16996.57|16996.57|0
1644223600000|2022-02-07 08:46:40|17002.39|17002.39|17011.68|17011.68|17011.68|17011.68|17002.39|17002.39|0
1644223620000|2022-02-07 08:47:00|17011.3|17011.3|17003.6|17003.6|17011.3|17011.3|17003.6|17003.6|0
1644223630000|2022-02-07 08:47:10|17003.98|17003.98|17005.08|17005.08|17005.08|17005.08|17003.98|17003.98|0
1644223670000|2022-02-07 08:47:50|17003.43|17003.43|17005.36|17005.36|17005.36|17005.36|17003.43|17003.43|0
1644223680000|2022-02-07 08:48:00|17005.73|17005.73|17008.83|17008.83|17008.83|17008.83|17005.73|17005.73|0
1644223700000|2022-02-07 08:48:20|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|0
1644223710000|2022-02-07 08:48:30|17005.4|17005.4|17005.4|17005.4|17005.4|17005.4|17005.4|17005.4|0
1644223720000|2022-02-07 08:48:40|17004.42|17004.42|17002.47|17002.47|17004.91|17004.91|17002.47|17002.47|0
1644223740000|2022-02-07 08:49:00|16999.26|16999.26|16999.26|16999.26|16999.26|16999.26|16999.26|16999.26|0
1644223750000|2022-02-07 08:49:10|17001.19|17001.19|17010.01|17010.01|17010.01|17010.01|17001.19|17001.19|0
1644223780000|2022-02-07 08:49:40|17006.81|17006.81|17006.81|17006.81|17006.81|17006.81|17006.81|17006.81|0
1644223820000|2022-02-07 08:50:20|17006.16|17006.16|17006.16|17006.16|17006.16|17006.16|17006.16|17006.16|0
1644223840000|2022-02-07 08:50:40|17012.36|17012.36|17011.14|17011.14|17012.36|17012.36|17009.26|17009.26|0
1644223850000|2022-02-07 08:50:50|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|0
1644223890000|2022-02-07 08:51:30|17029.15|17029.15|17049.66|17049.66|17049.66|17049.66|17029.15|17029.15|0
1644223900000|2022-02-07 08:51:40|17051.3|17051.3|17045.11|17045.11|17051.3|17051.3|17045.11|17045.11|0
1644223910000|2022-02-07 08:51:50|17042.01|17042.01|17042.01|17042.01|17042.01|17042.01|17042.01|17042.01|0
1644223930000|2022-02-07 08:52:10|17048.21|17048.21|17051.3|17051.3|17051.3|17051.3|17048.21|17048.21|0
1644223950000|2022-02-07 08:52:30|17053.74|17053.74|17056.84|17056.84|17056.84|17056.84|17050.65|17050.65|0
1644223970000|2022-02-07 08:52:50|17053.74|17053.74|17062.64|17062.64|17062.64|17062.64|17053.74|17053.74|0
1644223980000|2022-02-07 08:53:00|17063.19|17063.19|17065.82|17065.82|17066.58|17066.58|17063.19|17063.19|0
1644223990000|2022-02-07 08:53:10|17068.08|17068.08|17064.61|17064.61|17068.08|17068.08|17064.61|17064.61|0
1644224010000|2022-02-07 08:53:30|17060.76|17060.76|17060.76|17060.76|17060.76|17060.76|17060.76|17060.76|0
1644224020000|2022-02-07 08:53:40|17054.57|17054.57|17051.93|17051.93|17054.57|17054.57|17051.93|17051.93|0
1644224040000|2022-02-07 08:54:00|17045.74|17045.74|17041.89|17041.89|17045.74|17045.74|17041.89|17041.89|0
1644224070000|2022-02-07 08:54:30|17045.1|17045.1|17045.1|17045.1|17045.1|17045.1|17045.1|17045.1|0
1644224110000|2022-02-07 08:55:10|17051.29|17051.29|17051.29|17051.29|17051.29|17051.29|17051.29|17051.29|0
1644224120000|2022-02-07 08:55:20|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|0
1644224220000|2022-02-07 08:57:00|17043.15|17043.15|17043.15|17043.15|17043.15|17043.15|17043.15|17043.15|0
1644224230000|2022-02-07 08:57:10|17043.9|17043.9|17043.9|17043.9|17043.9|17043.9|17043.9|17043.9|0
1644224250000|2022-02-07 08:57:30|17042.61|17042.61|17042.61|17042.61|17042.61|17042.61|17042.61|17042.61|0
1644224260000|2022-02-07 08:57:40|17041.49|17041.49|17041.49|17041.49|17041.49|17041.49|17041.49|17041.49|0
1644224300000|2022-02-07 08:58:20|17043.37|17043.37|17054.58|17054.58|17054.58|17054.58|17042.61|17042.61|0
1644224410000|2022-02-07 09:00:10|17054.96|17054.96|17044.78|17044.78|17054.96|17054.96|17044.78|17044.78|0
1644224420000|2022-02-07 09:00:20|17043.8|17043.8|17047.41|17047.41|17047.41|17047.41|17043.8|17043.8|0
1644224450000|2022-02-07 09:00:50|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|0
1644224460000|2022-02-07 09:01:00|17053.23|17053.23|17053.23|17053.23|17053.23|17053.23|17053.23|17053.23|0
1644224470000|2022-02-07 09:01:10|17056.33|17056.33|17055.69|17055.69|17056.33|17056.33|17055.69|17055.69|0
1644224500000|2022-02-07 09:01:40|17052.59|17052.59|17052.59|17052.59|17052.59|17052.59|17052.59|17052.59|0
1644224530000|2022-02-07 09:02:10|17053.08|17053.08|17055|17055|17055|17055|17053.08|17053.08|0
1644224570000|2022-02-07 09:02:50|17051.16|17051.16|17051.16|17051.16|17051.16|17051.16|17051.16|17051.16|0
1644224580000|2022-02-07 09:03:00|17050.52|17050.52|17048.6|17048.6|17050.52|17050.52|17048.6|17048.6|0
1644224590000|2022-02-07 09:03:10|17045.67|17045.67|17045.67|17045.67|17045.67|17045.67|17045.67|17045.67|0
1644224600000|2022-02-07 09:03:20|17042.57|17042.57|17034.5|17034.5|17042.57|17042.57|17030.65|17030.65|0
1644224610000|2022-02-07 09:03:30|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|0
1644224620000|2022-02-07 09:03:40|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|0
1644224630000|2022-02-07 09:03:50|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|0
1644224710000|2022-02-07 09:05:10|17033.52|17033.52|17033.52|17033.52|17033.52|17033.52|17033.52|17033.52|0
1644224720000|2022-02-07 09:05:20|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|0
1644224730000|2022-02-07 09:05:30|17038.26|17038.26|17032.07|17032.07|17038.26|17038.26|17032.07|17032.07|0
1644224740000|2022-02-07 09:05:40|17030.97|17030.97|17034.07|17034.07|17034.07|17034.07|17030.97|17030.97|0
1644224750000|2022-02-07 09:05:50|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|0
1644224770000|2022-02-07 09:06:10|17039.17|17039.17|17041.09|17041.09|17041.09|17041.09|17039.17|17039.17|0
1644224780000|2022-02-07 09:06:20|17039.99|17039.99|17037.86|17037.86|17039.99|17039.99|17037.86|17037.86|0
1644224790000|2022-02-07 09:06:30|17038.41|17038.41|17038.41|17038.41|17038.41|17038.41|17038.41|17038.41|0
1644224810000|2022-02-07 09:06:50|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|0
1644224820000|2022-02-07 09:07:00|17036.73|17036.73|17035.98|17035.98|17036.73|17036.73|17035.98|17035.98|0
1644224850000|2022-02-07 09:07:30|17039.07|17039.07|17037.19|17037.19|17039.07|17039.07|17037.19|17037.19|0
1644224860000|2022-02-07 09:07:40|17034.63|17034.63|17034.63|17034.63|17034.63|17034.63|17034.63|17034.63|0
1644224890000|2022-02-07 09:08:10|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|0
1644224910000|2022-02-07 09:08:30|17049.61|17049.61|17049.61|17049.61|17049.61|17049.61|17049.61|17049.61|0
1644224920000|2022-02-07 09:08:40|17046.52|17046.52|17040.32|17040.32|17046.52|17046.52|17040.32|17040.32|0
1644224940000|2022-02-07 09:09:00|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|0
1644224950000|2022-02-07 09:09:10|17039.78|17039.78|17039.78|17039.78|17039.78|17039.78|17039.78|17039.78|0
1644225090000|2022-02-07 09:11:30|17040.75|17040.75|17037.66|17037.66|17040.75|17040.75|17037.66|17037.66|0
1644225120000|2022-02-07 09:12:00|17039.58|17039.58|17033.85|17033.85|17039.58|17039.58|17033.85|17033.85|0
1644225130000|2022-02-07 09:12:10|17032.87|17032.87|17032.87|17032.87|17032.87|17032.87|17032.87|17032.87|0
1644225160000|2022-02-07 09:12:40|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|0
1644225170000|2022-02-07 09:12:50|17030.42|17030.42|17034.38|17034.38|17034.38|17034.38|17030.42|17030.42|0
1644225220000|2022-02-07 09:13:40|17033.89|17033.89|17033.89|17033.89|17033.89|17033.89|17033.89|17033.89|0
1644225230000|2022-02-07 09:13:50|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|17040.09|0
1644225240000|2022-02-07 09:14:00|17040.84|17040.84|17043.93|17043.93|17043.93|17043.93|17040.84|17040.84|0
1644225250000|2022-02-07 09:14:10|17047.03|17047.03|17047.03|17047.03|17047.03|17047.03|17047.03|17047.03|0
1644225260000|2022-02-07 09:14:20|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|0
1644225280000|2022-02-07 09:14:40|17049.26|17049.26|17052.22|17052.22|17052.77|17052.77|17048.28|17048.28|0
1644225290000|2022-02-07 09:14:50|17051.68|17051.68|17055.06|17055.06|17055.06|17055.06|17051.68|17051.68|0
1644225300000|2022-02-07 09:15:00|17067.45|17067.45|17067.45|17067.45|17067.45|17067.45|17067.45|17067.45|0
1644225310000|2022-02-07 09:15:10|17069.37|17069.37|17069.37|17069.37|17069.37|17069.37|17069.37|17069.37|0
1644225360000|2022-02-07 09:16:00|17066.28|17066.28|17066.28|17066.28|17066.28|17066.28|17066.28|17066.28|0
1644225430000|2022-02-07 09:17:10|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|0
1644225480000|2022-02-07 09:18:00|17059.97|17059.97|17059.97|17059.97|17059.97|17059.97|17059.97|17059.97|0
1644225510000|2022-02-07 09:18:30|17059.33|17059.33|17060.61|17060.61|17060.61|17060.61|17059.33|17059.33|0
1644225520000|2022-02-07 09:18:40|17057.52|17057.52|17056.01|17056.01|17057.52|17057.52|17056.01|17056.01|0
1644225620000|2022-02-07 09:20:20|17054.13|17054.13|17054.13|17054.13|17054.13|17054.13|17054.13|17054.13|0
1644225700000|2022-02-07 09:21:40|17060.32|17060.32|17060.32|17060.32|17060.32|17060.32|17060.32|17060.32|0
1644225710000|2022-02-07 09:21:50|17076.41|17076.41|17076.41|17076.41|17076.41|17076.41|17076.41|17076.41|0
1644225720000|2022-02-07 09:22:00|17079.51|17079.51|17080.63|17080.63|17080.63|17080.63|17079.51|17079.51|0
1644225760000|2022-02-07 09:22:40|17079.88|17079.88|17079.88|17079.88|17079.88|17079.88|17079.88|17079.88|0
1644225770000|2022-02-07 09:22:50|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|0
1644225790000|2022-02-07 09:23:10|17081.85|17081.85|17080.87|17080.87|17081.85|17081.85|17080.87|17080.87|0
1644225810000|2022-02-07 09:23:30|17077.78|17077.78|17077.78|17077.78|17077.78|17077.78|17077.78|17077.78|0
1644225830000|2022-02-07 09:23:50|17077.29|17077.29|17077.29|17077.29|17077.29|17077.29|17077.29|17077.29|0
1644225840000|2022-02-07 09:24:00|17076.65|17076.65|17076.65|17076.65|17076.65|17076.65|17076.65|17076.65|0
1644225850000|2022-02-07 09:24:10|17079.74|17079.74|17076.65|17076.65|17079.74|17079.74|17076.65|17076.65|0
1644225870000|2022-02-07 09:24:30|17074.7|17074.7|17074.7|17074.7|17074.7|17074.7|17074.7|17074.7|0
1644225930000|2022-02-07 09:25:30|17075.18|17075.18|17075.18|17075.18|17075.18|17075.18|17075.18|17075.18|0
1644225950000|2022-02-07 09:25:50|17076.47|17076.47|17076.47|17076.47|17076.47|17076.47|17076.47|17076.47|0
1644225960000|2022-02-07 09:26:00|17076.96|17076.96|17076.96|17076.96|17076.96|17076.96|17076.96|17076.96|0
1644226020000|2022-02-07 09:27:00|17077.44|17077.44|17077.44|17077.44|17077.44|17077.44|17077.44|17077.44|0
1644226030000|2022-02-07 09:27:10|17077.93|17077.93|17077.93|17077.93|17077.93|17077.93|17077.93|17077.93|0
1644226040000|2022-02-07 09:27:20|17086.05|17086.05|17087.94|17087.94|17091.04|17091.04|17086.05|17086.05|0
1644226050000|2022-02-07 09:27:30|17088.43|17088.43|17088.43|17088.43|17088.43|17088.43|17088.43|17088.43|0
1644226060000|2022-02-07 09:27:40|17097.72|17097.72|17094.62|17094.62|17097.72|17097.72|17094.62|17094.62|0
1644226100000|2022-02-07 09:28:20|17091.53|17091.53|17094.62|17094.62|17094.62|17094.62|17091.53|17091.53|0
1644226110000|2022-02-07 09:28:30|17095.11|17095.11|17095.11|17095.11|17095.11|17095.11|17095.11|17095.11|0
1644226120000|2022-02-07 09:28:40|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|0
1644226130000|2022-02-07 09:28:50|17101.31|17101.31|17100.66|17100.66|17101.31|17101.31|17100.66|17100.66|0
1644226140000|2022-02-07 09:29:00|17102.59|17102.59|17102.59|17102.59|17102.59|17102.59|17102.59|17102.59|0
1644226170000|2022-02-07 09:29:30|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|0
1644226180000|2022-02-07 09:29:40|17093.79|17093.79|17093.79|17093.79|17093.79|17093.79|17093.79|17093.79|0
1644226210000|2022-02-07 09:30:10|17090.69|17090.69|17090.69|17090.69|17090.69|17090.69|17090.69|17090.69|0
1644226220000|2022-02-07 09:30:20|17096.88|17096.88|17096.88|17096.88|17096.88|17096.88|17096.88|17096.88|0
1644226240000|2022-02-07 09:30:40|17098.76|17098.76|17098.76|17098.76|17098.76|17098.76|17098.76|17098.76|0
1644226250000|2022-02-07 09:30:50|17091.82|17091.82|17094.91|17094.91|17094.91|17094.91|17091.82|17091.82|0
1644226260000|2022-02-07 09:31:00|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|0
1644226270000|2022-02-07 09:31:10|17088.17|17088.17|17088.17|17088.17|17088.17|17088.17|17088.17|17088.17|0
1644226300000|2022-02-07 09:31:40|17086.89|17086.89|17086.89|17086.89|17086.89|17086.89|17086.89|17086.89|0
1644226320000|2022-02-07 09:32:00|17054.72|17054.72|17056.64|17056.64|17056.64|17056.64|17054.72|17054.72|0
1644226340000|2022-02-07 09:32:20|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|0
1644226350000|2022-02-07 09:32:30|17055.4|17055.4|17055.4|17055.4|17055.4|17055.4|17055.4|17055.4|0
1644226360000|2022-02-07 09:32:40|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|0
1644226380000|2022-02-07 09:33:00|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|0
1644226420000|2022-02-07 09:33:40|17051.02|17051.02|17050.38|17050.38|17051.02|17051.02|17050.38|17050.38|0
1644226470000|2022-02-07 09:34:30|17041.09|17041.09|17041.09|17041.09|17041.09|17041.09|17041.09|17041.09|0
1644226480000|2022-02-07 09:34:40|17038.83|17038.83|17038.83|17038.83|17038.83|17038.83|17038.83|17038.83|0
1644226500000|2022-02-07 09:35:00|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|0
1644226510000|2022-02-07 09:35:10|17037.25|17037.25|17038.38|17038.38|17038.38|17038.38|17037.25|17037.25|0
1644226530000|2022-02-07 09:35:30|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|0
1644226570000|2022-02-07 09:36:10|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|0
1644226620000|2022-02-07 09:37:00|17027.71|17027.71|17027.71|17027.71|17027.71|17027.71|17027.71|17027.71|0
1644226630000|2022-02-07 09:37:10|17024.61|17024.61|17024.61|17024.61|17024.61|17024.61|17024.61|17024.61|0
1644226650000|2022-02-07 09:37:30|17025.9|17025.9|17029.52|17029.52|17032.09|17032.09|17025.9|17025.9|0
1644226670000|2022-02-07 09:37:50|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|0
1644226720000|2022-02-07 09:38:40|17025.9|17025.9|17025.9|17025.9|17025.9|17025.9|17025.9|17025.9|0
1644226810000|2022-02-07 09:40:10|17022.8|17022.8|17022.8|17022.8|17022.8|17022.8|17022.8|17022.8|0
1644226830000|2022-02-07 09:40:30|17024.72|17024.72|17024.08|17024.08|17024.72|17024.72|17024.08|17024.08|0
1644226840000|2022-02-07 09:40:40|17020.99|17020.99|17020.99|17020.99|17020.99|17020.99|17020.99|17020.99|0
1644226890000|2022-02-07 09:41:30|17021.47|17021.47|17021.47|17021.47|17021.47|17021.47|17021.47|17021.47|0
1644226910000|2022-02-07 09:41:50|17020.99|17020.99|17020.99|17020.99|17020.99|17020.99|17020.99|17020.99|0
1644226930000|2022-02-07 09:42:10|17020.5|17020.5|17020.5|17020.5|17020.5|17020.5|17020.5|17020.5|0
1644227010000|2022-02-07 09:43:30|17026.69|17026.69|17030.43|17030.43|17030.43|17030.43|17026.69|17026.69|0
1644227030000|2022-02-07 09:43:50|17028.5|17028.5|17028.5|17028.5|17028.5|17028.5|17028.5|17028.5|0
1644227060000|2022-02-07 09:44:20|17027.38|17027.38|17027.38|17027.38|17027.38|17027.38|17027.38|17027.38|0
1644227100000|2022-02-07 09:45:00|17025.45|17025.45|17025.45|17025.45|17025.45|17025.45|17025.45|17025.45|0
1644227110000|2022-02-07 09:45:10|17016.16|17016.16|17016.16|17016.16|17016.16|17016.16|17016.16|17016.16|0
1644227130000|2022-02-07 09:45:30|17014.88|17014.88|17014.88|17014.88|17014.88|17014.88|17014.88|17014.88|0
1644227140000|2022-02-07 09:45:40|17016.16|17016.16|17016.8|17016.8|17016.8|17016.8|17016.16|17016.16|0
1644227170000|2022-02-07 09:46:10|17017.44|17017.44|17017.44|17017.44|17017.44|17017.44|17017.44|17017.44|0
1644227220000|2022-02-07 09:47:00|17020.54|17020.54|17020.54|17020.54|17020.54|17020.54|17020.54|17020.54|0
1644227230000|2022-02-07 09:47:10|17019.08|17019.08|17020.36|17020.36|17020.36|17020.36|17019.08|17019.08|0
1644227290000|2022-02-07 09:48:10|17028.06|17028.06|17039.54|17039.54|17039.54|17039.54|17028.06|17028.06|0
1644227300000|2022-02-07 09:48:20|17040.19|17040.19|17040.19|17040.19|17040.19|17040.19|17040.19|17040.19|0
1644227320000|2022-02-07 09:48:40|17037.09|17037.09|17042.56|17042.56|17042.56|17042.56|17037.09|17037.09|0
1644227340000|2022-02-07 09:49:00|17043.2|17043.2|17043.2|17043.2|17043.2|17043.2|17043.2|17043.2|0
1644227380000|2022-02-07 09:49:40|17040.1|17040.1|17040.74|17040.74|17040.74|17040.74|17040.1|17040.1|0
1644227510000|2022-02-07 09:51:50|17041.38|17041.38|17041.87|17041.87|17041.87|17041.87|17041.38|17041.38|0
1644227520000|2022-02-07 09:52:00|17044.97|17044.97|17044.97|17044.97|17044.97|17044.97|17044.97|17044.97|0
1644227530000|2022-02-07 09:52:10|17045.52|17045.52|17046.07|17046.07|17046.07|17046.07|17045.52|17045.52|0
1644227540000|2022-02-07 09:52:20|17046.61|17046.61|17046.61|17046.61|17046.61|17046.61|17046.61|17046.61|0
1644227580000|2022-02-07 09:53:00|17052.39|17052.39|17052.39|17052.39|17052.39|17052.39|17052.39|17052.39|0
1644227650000|2022-02-07 09:54:10|17049.18|17049.18|17049.18|17049.18|17049.18|17049.18|17049.18|17049.18|0
1644227660000|2022-02-07 09:54:20|17046.61|17046.61|17046.61|17046.61|17046.61|17046.61|17046.61|17046.61|0
1644227700000|2022-02-07 09:55:00|17044.05|17044.05|17044.05|17044.05|17044.05|17044.05|17044.05|17044.05|0
1644227740000|2022-02-07 09:55:40|17042.92|17042.92|17042.92|17042.92|17042.92|17042.92|17042.92|17042.92|0
1644227780000|2022-02-07 09:56:20|17041.63|17041.63|17041.63|17041.63|17041.63|17041.63|17041.63|17041.63|0
1644227810000|2022-02-07 09:56:50|17047.83|17047.83|17045.22|17045.22|17047.83|17047.83|17044.73|17044.73|0
1644227840000|2022-02-07 09:57:20|17047.14|17047.14|17047.14|17047.14|17047.14|17047.14|17047.14|17047.14|0
1644227870000|2022-02-07 09:57:50|17050.24|17050.24|17053.34|17053.34|17053.34|17053.34|17050.24|17050.24|0
1644227880000|2022-02-07 09:58:00|17054.09|17054.09|17054.09|17054.09|17054.09|17054.09|17054.09|17054.09|0
1644227890000|2022-02-07 09:58:10|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|0
1644227940000|2022-02-07 09:59:00|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|0
1644227960000|2022-02-07 09:59:20|17058.58|17058.58|17058.58|17058.58|17058.58|17058.58|17058.58|17058.58|0
1644227980000|2022-02-07 09:59:40|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|0
1644227990000|2022-02-07 09:59:50|17061.1|17061.1|17061.94|17061.94|17061.94|17061.94|17058.85|17058.85|0
1644228000000|2022-02-07 10:00:00|17061.3|17061.3|17058.73|17058.73|17061.3|17061.3|17058.73|17058.73|0
1644228060000|2022-02-07 10:01:00|17056.81|17056.81|17056.81|17056.81|17056.81|17056.81|17056.81|17056.81|0
1644228120000|2022-02-07 10:02:00|17058.09|17058.09|17061.19|17061.19|17061.19|17061.19|17058.09|17058.09|0
1644228160000|2022-02-07 10:02:40|17055|17055|17055|17055|17055|17055|17055|17055|0
1644228220000|2022-02-07 10:03:40|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|0
1644228290000|2022-02-07 10:04:50|17058.54|17058.54|17058.54|17058.54|17058.54|17058.54|17058.54|17058.54|0
1644228310000|2022-02-07 10:05:10|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|0
1644228320000|2022-02-07 10:05:20|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|17055.97|0
1644228340000|2022-02-07 10:05:40|17057.9|17057.9|17057.9|17057.9|17057.9|17057.9|17057.9|17057.9|0
1644228350000|2022-02-07 10:05:50|17053.41|17053.41|17053.41|17053.41|17053.41|17053.41|17053.41|17053.41|0
1644228360000|2022-02-07 10:06:00|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|0
1644228400000|2022-02-07 10:06:40|17052.12|17052.12|17053.41|17053.41|17053.41|17053.41|17052.12|17052.12|0
1644228430000|2022-02-07 10:07:10|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|0
1644228440000|2022-02-07 10:07:20|17050.84|17050.84|17050.84|17050.84|17050.84|17050.84|17050.84|17050.84|0
1644228450000|2022-02-07 10:07:30|17046.99|17046.99|17042.47|17042.47|17046.99|17046.99|17042.47|17042.47|0
1644228460000|2022-02-07 10:07:40|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|0
1644228480000|2022-02-07 10:08:00|17040.88|17040.88|17038.33|17038.33|17040.88|17040.88|17035.24|17035.24|0
1644228490000|2022-02-07 10:08:10|17035.24|17035.24|17035.24|17035.24|17035.24|17035.24|17035.24|17035.24|0
1644228510000|2022-02-07 10:08:30|17037.8|17037.8|17035.24|17035.24|17037.8|17037.8|17035.24|17035.24|0
1644228540000|2022-02-07 10:09:00|17036.37|17036.37|17038.29|17038.29|17038.29|17038.29|17036.37|17036.37|0
1644228630000|2022-02-07 10:10:30|17038.93|17038.93|17032.74|17032.74|17038.93|17038.93|17032.74|17032.74|0
1644228680000|2022-02-07 10:11:20|17038.93|17038.93|17038.93|17038.93|17038.93|17038.93|17038.93|17038.93|0
1644228700000|2022-02-07 10:11:40|17039.69|17039.69|17039.69|17039.69|17040.97|17040.97|17039.69|17039.69|0
1644228780000|2022-02-07 10:13:00|17040.23|17040.23|17041.74|17041.74|17041.74|17041.74|17040.23|17040.23|0
1644228830000|2022-02-07 10:13:50|17038.64|17038.64|17036.72|17036.72|17038.64|17038.64|17036.72|17036.72|0
1644228840000|2022-02-07 10:14:00|17033.62|17033.62|17030.52|17030.52|17033.62|17033.62|17027.43|17027.43|0
1644228860000|2022-02-07 10:14:20|17032.03|17032.03|17038.22|17038.22|17038.22|17038.22|17032.03|17032.03|0
1644228890000|2022-02-07 10:14:50|17039.32|17039.32|17039.32|17039.32|17039.32|17039.32|17039.32|17039.32|0
1644228900000|2022-02-07 10:15:00|17038.19|17038.19|17038.19|17038.19|17038.19|17038.19|17038.19|17038.19|0
1644228960000|2022-02-07 10:16:00|17040.76|17040.76|17037.66|17037.66|17040.76|17040.76|17037.66|17037.66|0
1644228990000|2022-02-07 10:16:30|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|0
1644229000000|2022-02-07 10:16:40|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|17037.66|0
1644229020000|2022-02-07 10:17:00|17038.79|17038.79|17037.34|17037.34|17040.44|17040.44|17037.34|17037.34|0
1644229040000|2022-02-07 10:17:20|17039.26|17039.26|17039.26|17039.26|17039.26|17039.26|17039.26|17039.26|0
1644229090000|2022-02-07 10:18:10|17038.17|17038.17|17038.17|17038.17|17038.17|17038.17|17038.17|17038.17|0
1644229100000|2022-02-07 10:18:20|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|0
1644229130000|2022-02-07 10:18:50|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|0
1644229210000|2022-02-07 10:20:10|17034.1|17034.1|17034.1|17034.1|17034.1|17034.1|17034.1|17034.1|0
1644229300000|2022-02-07 10:21:40|17031|17031|17031|17031|17031|17031|17031|17031|0
1644229320000|2022-02-07 10:22:00|17025.22|17025.22|17025.22|17025.22|17025.22|17025.22|17025.22|17025.22|0
1644229340000|2022-02-07 10:22:20|17027.79|17027.79|17027.79|17027.79|17027.79|17027.79|17027.79|17027.79|0
1644229350000|2022-02-07 10:22:30|17026.69|17026.69|17026.69|17026.69|17026.69|17026.69|17026.69|17026.69|0
1644229360000|2022-02-07 10:22:40|17023.6|17023.6|17023.6|17023.6|17023.6|17023.6|17023.6|17023.6|0
1644229390000|2022-02-07 10:23:10|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|0
1644229500000|2022-02-07 10:25:00|17021.46|17021.46|17020.91|17020.91|17021.46|17021.46|17020.91|17020.91|0
1644229530000|2022-02-07 10:25:30|17023.17|17023.17|17023.17|17023.17|17023.17|17023.17|17023.17|17023.17|0
1644229540000|2022-02-07 10:25:40|17022.8|17022.8|17022.8|17022.8|17022.8|17022.8|17022.8|17022.8|0
1644229690000|2022-02-07 10:28:10|17022.15|17022.15|17022.15|17022.15|17022.15|17022.15|17022.15|17022.15|0
1644229720000|2022-02-07 10:28:40|17023.62|17023.62|17023.62|17023.62|17023.62|17023.62|17023.62|17023.62|0
1644229740000|2022-02-07 10:29:00|17024.65|17024.65|17033.94|17033.94|17033.94|17033.94|17024.65|17024.65|0
1644229750000|2022-02-07 10:29:10|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|0
1644229810000|2022-02-07 10:30:10|17036.16|17036.16|17036.16|17036.16|17036.16|17036.16|17036.16|17036.16|0
1644229880000|2022-02-07 10:31:20|17037.13|17037.13|17037.13|17037.13|17037.13|17037.13|17037.13|17037.13|0
1644229890000|2022-02-07 10:31:30|17038.6|17038.6|17038.6|17038.6|17038.6|17038.6|17038.6|17038.6|0
1644229910000|2022-02-07 10:31:50|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|0
1644229920000|2022-02-07 10:32:00|17036.03|17036.03|17036.03|17036.03|17036.03|17036.03|17036.03|17036.03|0
1644229990000|2022-02-07 10:33:10|17037.31|17037.31|17037.31|17037.31|17037.31|17037.31|17037.31|17037.31|0
1644230010000|2022-02-07 10:33:30|17039.24|17039.24|17039.24|17039.24|17039.24|17039.24|17039.24|17039.24|0
1644230070000|2022-02-07 10:34:30|17036.14|17036.14|17036.14|17036.14|17036.14|17036.14|17036.14|17036.14|0
1644230110000|2022-02-07 10:35:10|17034.26|17034.26|17034.26|17034.26|17034.26|17034.26|17034.26|17034.26|0
1644230170000|2022-02-07 10:36:10|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|0
1644230190000|2022-02-07 10:36:30|17036.61|17036.61|17036.61|17036.61|17036.61|17036.61|17036.61|17036.61|0
1644230210000|2022-02-07 10:36:50|17030.41|17030.41|17030.41|17030.41|17030.41|17030.41|17030.41|17030.41|0
1644230220000|2022-02-07 10:37:00|17031.54|17031.54|17031.54|17031.54|17031.54|17031.54|17031.54|17031.54|0
1644230270000|2022-02-07 10:37:50|17037.73|17037.73|17037.73|17037.73|17037.73|17037.73|17037.73|17037.73|0
1644230290000|2022-02-07 10:38:10|17043.93|17043.93|17043.93|17043.93|17043.93|17043.93|17043.93|17043.93|0
1644230350000|2022-02-07 10:39:10|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|0
1644230400000|2022-02-07 10:40:00|17049.17|17049.17|17049.17|17049.17|17049.17|17049.17|17049.17|17049.17|0
1644230550000|2022-02-07 10:42:30|17052.27|17052.27|17061.63|17061.63|17061.63|17061.63|17051.29|17051.29|0
1644230560000|2022-02-07 10:42:40|17063.27|17063.27|17063.27|17063.27|17063.27|17063.27|17063.27|17063.27|0
1644230590000|2022-02-07 10:43:10|17060.17|17060.17|17060.17|17060.17|17060.17|17060.17|17060.17|17060.17|0
1644230600000|2022-02-07 10:43:20|17057.08|17057.08|17057.08|17057.08|17057.08|17057.08|17057.08|17057.08|0
1644230680000|2022-02-07 10:44:40|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|0
1644230700000|2022-02-07 10:45:00|17058.96|17058.96|17058.96|17058.96|17058.96|17058.96|17058.96|17058.96|0
1644230710000|2022-02-07 10:45:10|17058.21|17058.21|17062.59|17062.59|17062.59|17062.59|17058.21|17058.21|0
1644230890000|2022-02-07 10:48:10|17059.49|17059.49|17059.49|17059.49|17059.49|17059.49|17059.49|17059.49|0
1644231000000|2022-02-07 10:50:00|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|0
1644231010000|2022-02-07 10:50:10|17053.01|17053.01|17051.91|17051.91|17053.01|17053.01|17051.91|17051.91|0
1644231030000|2022-02-07 10:50:30|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|0
1644231170000|2022-02-07 10:52:50|17045.72|17045.72|17045.72|17045.72|17045.72|17045.72|17045.72|17045.72|0
1644231180000|2022-02-07 10:53:00|17042.62|17042.62|17040.67|17040.67|17042.62|17042.62|17040.67|17040.67|0
1644231190000|2022-02-07 10:53:10|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|0
1644231320000|2022-02-07 10:55:20|17031.38|17031.38|17031.38|17031.38|17031.38|17031.38|17031.38|17031.38|0
1644231330000|2022-02-07 10:55:30|17028.81|17028.81|17028.81|17028.81|17028.81|17028.81|17028.81|17028.81|0
1644231360000|2022-02-07 10:56:00|17028.17|17028.17|17025.07|17025.07|17028.17|17028.17|17025.07|17025.07|0
1644231390000|2022-02-07 10:56:30|17027|17027|17027|17027|17027|17027|17027|17027|0
1644231410000|2022-02-07 10:56:50|17027.64|17027.64|17027.64|17027.64|17027.64|17027.64|17027.64|17027.64|0
1644231420000|2022-02-07 10:57:00|17030.74|17030.74|17030.74|17030.74|17030.74|17030.74|17030.74|17030.74|0
1644231430000|2022-02-07 10:57:10|17031.71|17031.71|17032.69|17032.69|17032.69|17032.69|17031.71|17031.71|0
1644231530000|2022-02-07 10:58:50|17032.05|17032.05|17032.05|17032.05|17032.05|17032.05|17032.05|17032.05|0
1644231540000|2022-02-07 10:59:00|17028.95|17028.95|17032.05|17032.05|17032.05|17032.05|17028.95|17028.95|0
1644231570000|2022-02-07 10:59:30|17029.41|17029.41|17029.41|17029.41|17029.41|17029.41|17029.41|17029.41|0
1644231620000|2022-02-07 11:00:20|17031.98|17031.98|17031.98|17031.98|17031.98|17031.98|17031.98|17031.98|0
1644231640000|2022-02-07 11:00:40|17031.49|17031.49|17031.49|17031.49|17031.49|17031.49|17031.49|17031.49|0
1644231750000|2022-02-07 11:02:30|17031.98|17031.98|17031.49|17031.49|17031.98|17031.98|17031.49|17031.49|0
1644231760000|2022-02-07 11:02:40|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|0
1644231830000|2022-02-07 11:03:50|17031.49|17031.49|17031.49|17031.49|17031.49|17031.49|17031.49|17031.49|0
1644231840000|2022-02-07 11:04:00|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|0
1644231860000|2022-02-07 11:04:20|17034.39|17034.39|17034.88|17034.88|17034.88|17034.88|17034.39|17034.39|0
1644231980000|2022-02-07 11:06:20|17037.98|17037.98|17037.98|17037.98|17037.98|17037.98|17037.98|17037.98|0
1644232020000|2022-02-07 11:07:00|17041.07|17041.07|17041.07|17041.07|17041.07|17041.07|17041.07|17041.07|0
1644232030000|2022-02-07 11:07:10|17037.98|17037.98|17038.35|17038.35|17041.07|17041.07|17037.98|17037.98|0
1644232170000|2022-02-07 11:09:30|17037.22|17037.22|17037.22|17037.22|17037.22|17037.22|17037.22|17037.22|0
1644232190000|2022-02-07 11:09:50|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|0
1644232200000|2022-02-07 11:10:00|17035.26|17035.26|17038.35|17038.35|17038.35|17038.35|17035.26|17035.26|0
1644232220000|2022-02-07 11:10:20|17038.73|17038.73|17039.86|17039.86|17039.86|17039.86|17038.73|17038.73|0
1644232230000|2022-02-07 11:10:30|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|0
1644232240000|2022-02-07 11:10:40|17038.35|17038.35|17037.22|17037.22|17038.35|17038.35|17037.22|17037.22|0
1644232280000|2022-02-07 11:11:20|17038.35|17038.35|17041.45|17041.45|17041.45|17041.45|17038.35|17038.35|0
1644232290000|2022-02-07 11:11:30|17043.4|17043.4|17043.89|17043.89|17046.99|17046.99|17043.4|17043.4|0
1644232310000|2022-02-07 11:11:50|17046.99|17046.99|17043.89|17043.89|17046.99|17046.99|17043.89|17043.89|0
1644232320000|2022-02-07 11:12:00|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|0
1644232330000|2022-02-07 11:12:10|17048.11|17048.11|17048.11|17048.11|17048.11|17048.11|17048.11|17048.11|0
1644232340000|2022-02-07 11:12:20|17048.49|17048.49|17048.87|17048.87|17048.87|17048.87|17048.49|17048.49|0
1644232380000|2022-02-07 11:13:00|17049.51|17049.51|17050.15|17050.15|17050.15|17050.15|17049.51|17049.51|0
1644232390000|2022-02-07 11:13:10|17047.58|17047.58|17047.58|17047.58|17047.58|17047.58|17047.58|17047.58|0
1644232440000|2022-02-07 11:14:00|17048.23|17048.23|17048.23|17048.23|17048.23|17048.23|17048.23|17048.23|0
1644232450000|2022-02-07 11:14:10|17042.03|17042.03|17042.03|17042.03|17042.03|17042.03|17042.03|17042.03|0
1644232480000|2022-02-07 11:14:40|17040.08|17040.08|17039.1|17039.1|17040.08|17040.08|17039.1|17039.1|0
1644232490000|2022-02-07 11:14:50|17038.73|17038.73|17037.98|17037.98|17038.73|17038.73|17037.98|17037.98|0
1644232500000|2022-02-07 11:15:00|17038.73|17038.73|17031.03|17031.03|17038.73|17038.73|17031.03|17031.03|0
1644232510000|2022-02-07 11:15:10|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|0
1644232520000|2022-02-07 11:15:20|17028.35|17028.35|17028.35|17028.35|17028.35|17028.35|17028.35|17028.35|0
1644232530000|2022-02-07 11:15:30|17029.86|17029.86|17029.86|17029.86|17029.86|17029.86|17029.86|17029.86|0
1644232540000|2022-02-07 11:15:40|17030.5|17030.5|17036.69|17036.69|17036.69|17036.69|17030.5|17030.5|0
1644232570000|2022-02-07 11:16:10|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|0
1644232600000|2022-02-07 11:16:40|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|0
1644232610000|2022-02-07 11:16:50|17037.33|17037.33|17037.33|17037.33|17037.33|17037.33|17037.33|17037.33|0
1644232620000|2022-02-07 11:17:00|17040.43|17040.43|17040.43|17040.43|17040.43|17040.43|17040.43|17040.43|0
1644232660000|2022-02-07 11:17:40|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|0
1644232710000|2022-02-07 11:18:30|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|0
1644232780000|2022-02-07 11:19:40|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|0
1644232790000|2022-02-07 11:19:50|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|0
1644232830000|2022-02-07 11:20:30|17045.37|17045.37|17045.37|17045.37|17045.37|17045.37|17045.37|17045.37|0
1644232840000|2022-02-07 11:20:40|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|0
1644232860000|2022-02-07 11:21:00|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|0
1644232870000|2022-02-07 11:21:10|17043.13|17043.13|17043.13|17043.13|17043.13|17043.13|17043.13|17043.13|0
1644232910000|2022-02-07 11:21:50|17043.89|17043.89|17043.89|17043.89|17043.89|17043.89|17043.89|17043.89|0
1644232950000|2022-02-07 11:22:30|17045.02|17045.02|17044.64|17044.64|17045.02|17045.02|17044.64|17044.64|0
1644232960000|2022-02-07 11:22:40|17046.56|17046.56|17048.45|17048.45|17048.45|17048.45|17046.56|17046.56|0
1644233010000|2022-02-07 11:23:30|17051.54|17051.54|17051.54|17051.54|17051.54|17051.54|17051.54|17051.54|0
1644233050000|2022-02-07 11:24:10|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|0
1644233110000|2022-02-07 11:25:10|17045.35|17045.35|17044.22|17044.22|17045.35|17045.35|17044.22|17044.22|0
1644233210000|2022-02-07 11:26:50|17047.32|17047.32|17047.32|17047.32|17047.32|17047.32|17047.32|17047.32|0
1644233220000|2022-02-07 11:27:00|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|0
1644233280000|2022-02-07 11:28:00|17048.75|17048.75|17051.85|17051.85|17051.85|17051.85|17048.75|17048.75|0
1644233290000|2022-02-07 11:28:10|17051.36|17051.36|17051.36|17051.36|17051.36|17051.36|17051.36|17051.36|0
1644233320000|2022-02-07 11:28:40|17048.27|17048.27|17048.27|17048.27|17048.27|17048.27|17048.27|17048.27|0
1644233340000|2022-02-07 11:29:00|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|0
1644233350000|2022-02-07 11:29:10|17043.89|17043.89|17044.64|17044.64|17045.01|17045.01|17043.89|17043.89|0
1644233360000|2022-02-07 11:29:20|17045.92|17045.92|17049.02|17049.02|17049.02|17049.02|17045.92|17045.92|0
1644233370000|2022-02-07 11:29:30|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|0
1644233390000|2022-02-07 11:29:50|17047.51|17047.51|17047.14|17047.14|17047.51|17047.51|17047.14|17047.14|0
1644233400000|2022-02-07 11:30:00|17050.23|17050.23|17050.23|17050.23|17050.23|17050.23|17050.23|17050.23|0
1644233440000|2022-02-07 11:30:40|17047.14|17047.14|17047.14|17047.14|17047.14|17047.14|17047.14|17047.14|0
1644233510000|2022-02-07 11:31:50|17047.51|17047.51|17048.64|17048.64|17048.64|17048.64|17047.51|17047.51|0
1644233540000|2022-02-07 11:32:20|17051.74|17051.74|17051.74|17051.74|17051.74|17051.74|17051.74|17051.74|0
1644233560000|2022-02-07 11:32:40|17053.66|17053.66|17053.66|17053.66|17053.66|17053.66|17053.66|17053.66|0
1644233570000|2022-02-07 11:32:50|17054.95|17054.95|17054.95|17054.95|17054.95|17054.95|17054.95|17054.95|0
1644233600000|2022-02-07 11:33:20|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|0
1644233610000|2022-02-07 11:33:30|17055.7|17055.7|17055.7|17055.7|17055.7|17055.7|17055.7|17055.7|0
1644233640000|2022-02-07 11:34:00|17049.51|17049.51|17049.51|17049.51|17049.51|17049.51|17049.51|17049.51|0
1644233660000|2022-02-07 11:34:20|17048.75|17048.75|17049.51|17049.51|17049.51|17049.51|17048.75|17048.75|0
1644233700000|2022-02-07 11:35:00|17052.6|17052.6|17054.48|17054.48|17054.48|17054.48|17052.6|17052.6|0
1644233720000|2022-02-07 11:35:20|17051.39|17051.39|17051.39|17051.39|17051.39|17051.39|17051.39|17051.39|0
1644233740000|2022-02-07 11:35:40|17052.36|17052.36|17052.85|17052.85|17052.85|17052.85|17052.36|17052.36|0
1644233810000|2022-02-07 11:36:50|17068.94|17068.94|17068.94|17068.94|17068.94|17068.94|17068.94|17068.94|0
1644233860000|2022-02-07 11:37:40|17069.69|17069.69|17068.18|17068.18|17069.69|17069.69|17068.18|17068.18|0
1644233870000|2022-02-07 11:37:50|17067.81|17067.81|17067.43|17067.43|17067.81|17067.81|17067.43|17067.43|0
1644233880000|2022-02-07 11:38:00|17064.34|17064.34|17067.43|17067.43|17067.43|17067.43|17064.34|17064.34|0
1644233910000|2022-02-07 11:38:30|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|0
1644234000000|2022-02-07 11:40:00|17064.71|17064.71|17064.71|17064.71|17064.71|17064.71|17064.71|17064.71|0
1644234040000|2022-02-07 11:40:40|17067.81|17067.81|17067.81|17067.81|17067.81|17067.81|17067.81|17067.81|0
1644234070000|2022-02-07 11:41:10|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|0
1644234100000|2022-02-07 11:41:40|17066.22|17066.22|17066.22|17066.22|17066.22|17066.22|17066.22|17066.22|0
1644234110000|2022-02-07 11:41:50|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|0
1644234150000|2022-02-07 11:42:30|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|0
1644234180000|2022-02-07 11:43:00|17059.91|17059.91|17059.91|17059.91|17059.91|17059.91|17059.91|17059.91|0
1644234230000|2022-02-07 11:43:50|17056.81|17056.81|17056.81|17056.81|17056.81|17056.81|17056.81|17056.81|0
1644234250000|2022-02-07 11:44:10|17059.91|17059.91|17059.91|17059.91|17059.91|17059.91|17059.91|17059.91|0
1644234360000|2022-02-07 11:46:00|17053.72|17053.72|17053.72|17053.72|17053.72|17053.72|17053.72|17053.72|0
1644234390000|2022-02-07 11:46:30|17054.36|17054.36|17054.36|17054.36|17054.36|17054.36|17054.36|17054.36|0
1644234410000|2022-02-07 11:46:50|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|0
1644234580000|2022-02-07 11:49:40|17059.8|17059.8|17059.8|17059.8|17059.8|17059.8|17059.8|17059.8|0
1644234640000|2022-02-07 11:50:40|17056.7|17056.7|17056.7|17056.7|17059.8|17059.8|17056.7|17056.7|0
1644234660000|2022-02-07 11:51:00|17058.63|17058.63|17060.75|17060.75|17061.73|17061.73|17058.63|17058.63|0
1644234680000|2022-02-07 11:51:20|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|0
1644234730000|2022-02-07 11:52:10|17060.75|17060.75|17060.75|17060.75|17060.75|17060.75|17060.75|17060.75|0
1644234750000|2022-02-07 11:52:30|17062.63|17062.63|17062.63|17062.63|17062.63|17062.63|17062.63|17062.63|0
1644234760000|2022-02-07 11:52:40|17061.88|17061.88|17062.52|17062.52|17062.52|17062.52|17061.88|17061.88|0
1644234780000|2022-02-07 11:53:00|17059.42|17059.42|17065.62|17065.62|17065.62|17065.62|17059.42|17059.42|0
1644234850000|2022-02-07 11:54:10|17066.9|17066.9|17066.9|17066.9|17066.9|17066.9|17066.9|17066.9|0
1644234870000|2022-02-07 11:54:30|17068.18|17068.18|17068.18|17068.18|17068.18|17068.18|17068.18|17068.18|0
1644234890000|2022-02-07 11:54:50|17072.41|17072.41|17072.41|17072.41|17072.41|17072.41|17072.41|17072.41|0
1644234900000|2022-02-07 11:55:00|17074.05|17074.05|17074.6|17074.6|17074.6|17074.6|17074.05|17074.05|0
1644235040000|2022-02-07 11:57:20|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|0
1644235050000|2022-02-07 11:57:30|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|0
1644235110000|2022-02-07 11:58:30|17081.35|17081.35|17083.27|17083.27|17083.27|17083.27|17081.35|17081.35|0
1644235120000|2022-02-07 11:58:40|17083.82|17083.82|17084.99|17084.99|17085.63|17085.63|17083.07|17083.07|0
1644235140000|2022-02-07 11:59:00|17085.97|17085.97|17086.94|17086.94|17086.94|17086.94|17085.97|17085.97|0
1644235170000|2022-02-07 11:59:30|17083.73|17083.73|17082.45|17082.45|17083.73|17083.73|17082.45|17082.45|0
1644235180000|2022-02-07 11:59:40|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|0
1644235200000|2022-02-07 12:00:00|17095.44|17095.44|17095.44|17095.44|17095.44|17095.44|17095.44|17095.44|0
1644235220000|2022-02-07 12:00:20|17092.34|17092.34|17092.34|17092.34|17092.34|17092.34|17092.34|17092.34|0
1644235300000|2022-02-07 12:01:40|17090.42|17090.42|17090.42|17090.42|17090.42|17090.42|17090.42|17090.42|0
1644235320000|2022-02-07 12:02:00|17092.34|17092.34|17095.44|17095.44|17095.44|17095.44|17092.34|17092.34|0
1644235340000|2022-02-07 12:02:20|17093.52|17093.52|17090.42|17090.42|17093.52|17093.52|17090.42|17090.42|0
1644235350000|2022-02-07 12:02:30|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|0
1644235390000|2022-02-07 12:03:10|17092.83|17092.83|17092.83|17092.83|17092.83|17092.83|17092.83|17092.83|0
1644235450000|2022-02-07 12:04:10|17091.55|17091.55|17090.26|17090.26|17091.55|17091.55|17090.26|17090.26|0
1644235460000|2022-02-07 12:04:20|17089.62|17089.62|17090.91|17090.91|17090.91|17090.91|17088.34|17088.34|0
1644235470000|2022-02-07 12:04:30|17088.98|17088.98|17090.26|17090.26|17090.26|17090.26|17087.7|17087.7|0
1644235500000|2022-02-07 12:05:00|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|0
1644235510000|2022-02-07 12:05:10|17090.26|17090.26|17090.26|17090.26|17090.26|17090.26|17090.26|17090.26|0
1644235520000|2022-02-07 12:05:20|17093.36|17093.36|17093.36|17093.36|17093.36|17093.36|17093.36|17093.36|0
1644235560000|2022-02-07 12:06:00|17090.43|17090.43|17090.43|17090.43|17090.43|17090.43|17090.43|17090.43|0
1644235580000|2022-02-07 12:06:20|17084.24|17084.24|17083.75|17083.75|17084.24|17084.24|17083.75|17083.75|0
1644235590000|2022-02-07 12:06:30|17083.11|17083.11|17083.11|17083.11|17083.11|17083.11|17083.11|17083.11|0
1644235620000|2022-02-07 12:07:00|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|0
1644235760000|2022-02-07 12:09:20|17085.56|17085.56|17085.56|17085.56|17085.56|17085.56|17085.56|17085.56|0
1644235790000|2022-02-07 12:09:50|17086.32|17086.32|17086.32|17086.32|17086.32|17086.32|17086.32|17086.32|0
1644235800000|2022-02-07 12:10:00|17086.81|17086.81|17086.81|17086.81|17086.81|17086.81|17086.81|17086.81|0
1644235840000|2022-02-07 12:10:40|17085.68|17085.68|17084.55|17084.55|17085.68|17085.68|17084.55|17084.55|0
1644235870000|2022-02-07 12:11:10|17084.92|17084.92|17084.92|17084.92|17084.92|17084.92|17084.92|17084.92|0
1644235910000|2022-02-07 12:11:50|17084.17|17084.17|17084.17|17084.17|17084.17|17084.17|17084.17|17084.17|0
1644235960000|2022-02-07 12:12:40|17085.64|17085.64|17084.66|17084.66|17085.64|17085.64|17084.66|17084.66|0
1644235980000|2022-02-07 12:13:00|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|0
1644236000000|2022-02-07 12:13:20|17086.76|17086.76|17086.76|17086.76|17086.76|17086.76|17086.76|17086.76|0
1644236010000|2022-02-07 12:13:30|17087.14|17087.14|17087.14|17087.14|17087.14|17087.14|17084.04|17084.04|0
1644236020000|2022-02-07 12:13:40|17088.42|17088.42|17088.42|17088.42|17088.42|17088.42|17088.42|17088.42|0
1644236030000|2022-02-07 12:13:50|17089.93|17089.93|17092.38|17092.38|17092.38|17092.38|17089.29|17089.29|0
1644236080000|2022-02-07 12:14:40|17092.76|17092.76|17092.76|17092.76|17092.76|17092.76|17092.76|17092.76|0
1644236090000|2022-02-07 12:14:50|17094.71|17094.71|17094.71|17094.71|17094.71|17094.71|17094.71|17094.71|0
1644236110000|2022-02-07 12:15:10|17097.81|17097.81|17102.83|17102.83|17102.83|17102.83|17097.81|17097.81|0
1644236240000|2022-02-07 12:17:20|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|0
1644236270000|2022-02-07 12:17:50|17102.83|17102.83|17102.83|17102.83|17102.83|17102.83|17102.83|17102.83|0
1644236330000|2022-02-07 12:18:50|17104.11|17104.11|17104.11|17104.11|17104.11|17104.11|17104.11|17104.11|0
1644236340000|2022-02-07 12:19:00|17103.47|17103.47|17101.55|17101.55|17103.47|17103.47|17101.55|17101.55|0
1644236360000|2022-02-07 12:19:20|17098.45|17098.45|17098.45|17098.45|17098.45|17098.45|17098.45|17098.45|0
1644236380000|2022-02-07 12:19:40|17099.58|17099.58|17099.58|17099.58|17099.58|17099.58|17099.58|17099.58|0
1644236400000|2022-02-07 12:20:00|17115.67|17115.67|17115.67|17115.67|17115.67|17115.67|17115.67|17115.67|0
1644236440000|2022-02-07 12:20:40|17116.15|17116.15|17115.67|17115.67|17116.15|17116.15|17115.67|17115.67|0
1644236650000|2022-02-07 12:24:10|17116.95|17116.95|17116.95|17116.95|17116.95|17116.95|17116.95|17116.95|0
1644236670000|2022-02-07 12:24:30|17117.5|17117.5|17117.5|17117.5|17117.5|17117.5|17117.5|17117.5|0
1644236730000|2022-02-07 12:25:30|17114.29|17114.29|17114.29|17114.29|17114.29|17114.29|17114.29|17114.29|0
1644236740000|2022-02-07 12:25:40|17112.83|17112.83|17111.54|17111.54|17112.83|17112.83|17111.54|17111.54|0
1644236760000|2022-02-07 12:26:00|17111.17|17111.17|17108.07|17108.07|17111.17|17111.17|17108.07|17108.07|0
1644236770000|2022-02-07 12:26:10|17107.32|17107.32|17107.69|17107.69|17107.69|17107.69|17107.32|17107.32|0
1644236900000|2022-02-07 12:28:20|17104.6|17104.6|17104.6|17104.6|17104.6|17104.6|17104.6|17104.6|0
1644236910000|2022-02-07 12:28:30|17103.62|17103.62|17103.62|17103.62|17103.62|17103.62|17103.62|17103.62|0
1644236950000|2022-02-07 12:29:10|17106.72|17106.72|17111.28|17111.28|17111.28|17111.28|17106.72|17106.72|0
1644237010000|2022-02-07 12:30:10|17112.03|17112.03|17112.03|17112.03|17112.03|17112.03|17112.03|17112.03|0
1644237050000|2022-02-07 12:30:50|17113.13|17113.13|17113.13|17113.13|17113.13|17113.13|17113.13|17113.13|0
1644237060000|2022-02-07 12:31:00|17116.22|17116.22|17116.22|17116.22|17116.22|17116.22|17116.22|17116.22|0
1644237130000|2022-02-07 12:32:10|17118.86|17118.86|17119.99|17119.99|17119.99|17119.99|17118.86|17118.86|0
1644237140000|2022-02-07 12:32:20|17118.48|17118.48|17118.48|17118.48|17118.48|17118.48|17118.48|17118.48|0
1644237150000|2022-02-07 12:32:30|17118.1|17118.1|17118.1|17118.1|17118.1|17118.1|17118.1|17118.1|0
1644237180000|2022-02-07 12:33:00|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|0
1644237190000|2022-02-07 12:33:10|17115.58|17115.58|17115.58|17115.58|17115.58|17115.58|17115.58|17115.58|0
1644237220000|2022-02-07 12:33:40|17112.49|17112.49|17112.49|17112.49|17112.49|17112.49|17112.49|17112.49|0
1644237260000|2022-02-07 12:34:20|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|0
1644237300000|2022-02-07 12:35:00|17108.88|17108.88|17108.88|17108.88|17108.88|17108.88|17108.88|17108.88|0
1644237320000|2022-02-07 12:35:20|17107.41|17107.41|17107.41|17107.41|17107.41|17107.41|17107.41|17107.41|0
1644237360000|2022-02-07 12:36:00|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|0
1644237390000|2022-02-07 12:36:30|17111|17111|17110.51|17110.51|17111|17111|17110.51|17110.51|0
1644237490000|2022-02-07 12:38:10|17108.31|17108.31|17108.31|17108.31|17108.31|17108.31|17108.31|17108.31|0
1644237600000|2022-02-07 12:40:00|17124.4|17124.4|17124.4|17124.4|17124.4|17124.4|17124.4|17124.4|0
1644237650000|2022-02-07 12:40:50|17123.76|17123.76|17123.76|17123.76|17123.76|17123.76|17123.76|17123.76|0
1644237710000|2022-02-07 12:41:50|17124.73|17124.73|17100.5|17100.5|17124.73|17124.73|17100.5|17100.5|0
1644237720000|2022-02-07 12:42:00|17103.6|17103.6|17103.6|17103.6|17103.6|17103.6|17103.6|17103.6|0
1644237820000|2022-02-07 12:43:40|17104.35|17104.35|17104.73|17104.73|17105.1|17105.1|17104.35|17104.35|0
1644237830000|2022-02-07 12:43:50|17106.01|17106.01|17106.65|17106.65|17106.65|17106.65|17106.01|17106.01|0
1644237910000|2022-02-07 12:45:10|17100.46|17100.46|17103.56|17103.56|17103.56|17103.56|17100.46|17100.46|0
1644237930000|2022-02-07 12:45:30|17106.65|17106.65|17106.65|17106.65|17106.65|17106.65|17106.65|17106.65|0
1644237940000|2022-02-07 12:45:40|17109.75|17109.75|17112.85|17112.85|17112.85|17112.85|17109.75|17109.75|0
1644237960000|2022-02-07 12:46:00|17114.31|17114.31|17117.41|17117.41|17117.41|17117.41|17114.31|17114.31|0
1644237990000|2022-02-07 12:46:30|17114.31|17114.31|17116.88|17116.88|17116.88|17116.88|17114.31|17114.31|0
1644238010000|2022-02-07 12:46:50|17113.78|17113.78|17113.78|17113.78|17113.78|17113.78|17113.78|17113.78|0
1644238070000|2022-02-07 12:47:50|17114.16|17114.16|17113.57|17113.57|17114.16|17114.16|17109.67|17109.67|0
1644238080000|2022-02-07 12:48:00|17112.6|17112.6|17123.35|17123.35|17123.35|17123.35|17112.6|17112.6|0
1644238090000|2022-02-07 12:48:10|17125.28|17125.28|17127.23|17127.23|17127.23|17127.23|17125.28|17125.28|0
1644238120000|2022-02-07 12:48:40|17124.13|17124.13|17124.13|17124.13|17124.13|17124.13|17124.13|17124.13|0
1644238130000|2022-02-07 12:48:50|17124.62|17124.62|17123.87|17123.87|17124.62|17124.62|17123.87|17123.87|0
1644238140000|2022-02-07 12:49:00|17120.77|17120.77|17120.77|17120.77|17120.77|17120.77|17120.77|17120.77|0
1644238150000|2022-02-07 12:49:10|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|0
1644238200000|2022-02-07 12:50:00|17126.96|17126.96|17130.06|17130.06|17130.06|17130.06|17126.96|17126.96|0
1644238210000|2022-02-07 12:50:10|17133.16|17133.16|17130.59|17130.59|17133.16|17133.16|17130.59|17130.59|0
1644238250000|2022-02-07 12:50:50|17133.33|17133.33|17134.43|17134.43|17134.43|17134.43|17133.33|17133.33|0
1644238280000|2022-02-07 12:51:20|17134.92|17134.92|17134.92|17134.92|17134.92|17134.92|17134.92|17134.92|0
1644238320000|2022-02-07 12:52:00|17128.73|17128.73|17128.73|17128.73|17128.73|17128.73|17128.73|17128.73|0
1644238400000|2022-02-07 12:53:20|17126.53|17126.53|17126.53|17126.53|17126.53|17126.53|17126.53|17126.53|0
1644238410000|2022-02-07 12:53:30|17125.98|17125.98|17125.98|17125.98|17125.98|17125.98|17125.98|17125.98|0
1644238420000|2022-02-07 12:53:40|17122.89|17122.89|17122.89|17122.89|17122.89|17122.89|17122.89|17122.89|0
1644238550000|2022-02-07 12:55:50|17123.64|17123.64|17124.02|17124.02|17124.02|17124.02|17123.64|17123.64|0
1644238590000|2022-02-07 12:56:30|17122.89|17122.89|17122.89|17122.89|17122.89|17122.89|17122.89|17122.89|0
1644238620000|2022-02-07 12:57:00|17126.74|17126.74|17126.74|17126.74|17126.74|17126.74|17126.74|17126.74|0
1644238630000|2022-02-07 12:57:10|17125.98|17125.98|17125.98|17125.98|17125.98|17125.98|17125.98|17125.98|0
1644238690000|2022-02-07 12:58:10|17125.01|17125.01|17125.5|17125.5|17125.5|17125.5|17125.01|17125.01|0
1644238700000|2022-02-07 12:58:20|17122.4|17122.4|17137.51|17137.51|17137.51|17137.51|17121.42|17121.42|0
1644238710000|2022-02-07 12:58:30|17135.86|17135.86|17135.31|17135.31|17135.86|17135.86|17135.31|17135.31|0
1644238740000|2022-02-07 12:59:00|17133.39|17133.39|17132.75|17132.75|17133.39|17133.39|17132.11|17132.11|0
1644238760000|2022-02-07 12:59:20|17129.65|17129.65|17129.65|17129.65|17129.65|17129.65|17129.65|17129.65|0
1644238770000|2022-02-07 12:59:30|17129.1|17129.1|17129.1|17129.1|17129.1|17129.1|17129.1|17129.1|0
1644238790000|2022-02-07 12:59:50|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|0
1644238800000|2022-02-07 13:00:00|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|0
1644238860000|2022-02-07 13:01:00|17124.61|17124.61|17124.61|17124.61|17124.61|17124.61|17124.61|17124.61|0
1644238870000|2022-02-07 13:01:10|17127.71|17127.71|17127.71|17127.71|17127.71|17127.71|17127.71|17127.71|0
1644238900000|2022-02-07 13:01:40|17131.93|17131.93|17134.96|17134.96|17134.96|17134.96|17131.93|17131.93|0
1644238980000|2022-02-07 13:03:00|17135.6|17135.6|17135.6|17135.6|17135.6|17135.6|17135.6|17135.6|0
1644239000000|2022-02-07 13:03:20|17136.57|17136.57|17136.57|17136.57|17136.57|17136.57|17136.57|17136.57|0
1644239240000|2022-02-07 13:07:20|17135.11|17135.11|17135.11|17135.11|17135.11|17135.11|17135.11|17135.11|0
1644239250000|2022-02-07 13:07:30|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|0
1644239290000|2022-02-07 13:08:10|17134.24|17134.24|17134.4|17134.4|17134.4|17134.4|17133.27|17133.27|0
1644239310000|2022-02-07 13:08:30|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|0
1644239370000|2022-02-07 13:09:30|17131.94|17131.94|17131.94|17131.94|17131.94|17131.94|17131.94|17131.94|0
1644239380000|2022-02-07 13:09:40|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|0
1644239470000|2022-02-07 13:11:10|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|0
1644239500000|2022-02-07 13:11:40|17143.8|17143.8|17143.8|17143.8|17143.8|17143.8|17143.8|17143.8|0
1644239510000|2022-02-07 13:11:50|17140.71|17140.71|17140.71|17140.71|17140.71|17140.71|17140.71|17140.71|0
1644239580000|2022-02-07 13:13:00|17124.62|17124.62|17124.62|17124.62|17124.62|17124.62|17124.62|17124.62|0
1644239600000|2022-02-07 13:13:20|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|0
1644239620000|2022-02-07 13:13:40|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|0
1644239630000|2022-02-07 13:13:50|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|17127.72|0
1644239650000|2022-02-07 13:14:10|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|0
1644239710000|2022-02-07 13:15:10|17128.8|17128.8|17125.71|17125.71|17128.8|17128.8|17125.71|17125.71|0
1644239860000|2022-02-07 13:17:40|17128.8|17128.8|17128.8|17128.8|17128.8|17128.8|17128.8|17128.8|0
1644239920000|2022-02-07 13:18:40|17129.56|17129.56|17113.47|17113.47|17129.56|17129.56|17113.47|17113.47|0
1644239980000|2022-02-07 13:19:40|17116.57|17116.57|17116.57|17116.57|17116.57|17116.57|17116.57|17116.57|0
1644240010000|2022-02-07 13:20:10|17122.76|17122.76|17122.76|17122.76|17122.76|17122.76|17122.76|17122.76|0
1644240060000|2022-02-07 13:21:00|17122.39|17122.39|17124.8|17124.8|17127.41|17127.41|17122.39|17122.39|0
1644240070000|2022-02-07 13:21:10|17125.35|17125.35|17126.44|17126.44|17126.44|17126.44|17125.35|17125.35|0
1644240090000|2022-02-07 13:21:30|17142.53|17142.53|17142.53|17142.53|17142.53|17142.53|17142.53|17142.53|0
1644240150000|2022-02-07 13:22:30|17144.72|17144.72|17151.18|17151.18|17151.18|17151.18|17144.72|17144.72|0
1644240180000|2022-02-07 13:23:00|17154.28|17154.28|17154.28|17154.28|17154.28|17154.28|17154.28|17154.28|0
1644240190000|2022-02-07 13:23:10|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|0
1644240200000|2022-02-07 13:23:20|17155.45|17155.45|17155.45|17155.45|17155.45|17155.45|17155.45|17155.45|0
1644240210000|2022-02-07 13:23:30|17154.32|17154.32|17154.32|17154.32|17154.32|17154.32|17154.32|17154.32|0
1644240250000|2022-02-07 13:24:10|17153.34|17153.34|17153.34|17153.34|17153.34|17153.34|17153.34|17153.34|0
1644240310000|2022-02-07 13:25:10|17152.59|17152.59|17152.21|17152.21|17152.59|17152.59|17152.21|17152.21|0
1644240430000|2022-02-07 13:27:10|17153.86|17153.86|17153.86|17153.86|17153.86|17153.86|17153.86|17153.86|0
1644240510000|2022-02-07 13:28:30|17154.5|17154.5|17155.79|17155.79|17155.79|17155.79|17154.5|17154.5|0
1644240520000|2022-02-07 13:28:40|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|0
1644240550000|2022-02-07 13:29:10|17154.7|17154.7|17154.21|17154.21|17154.7|17154.7|17154.21|17154.21|0
1644240570000|2022-02-07 13:29:30|17155.19|17155.19|17154.21|17154.21|17155.19|17155.19|17154.21|17154.21|0
1644240590000|2022-02-07 13:29:50|17155.19|17155.19|17153.72|17153.72|17155.19|17155.19|17153.72|17153.72|0
1644240650000|2022-02-07 13:30:50|17151.16|17151.16|17148.06|17148.06|17151.16|17151.16|17148.06|17148.06|0
1644240680000|2022-02-07 13:31:20|17147.68|17147.68|17144.74|17144.74|17147.68|17147.68|17144.74|17144.74|0
1644240710000|2022-02-07 13:31:50|17141.64|17141.64|17141.64|17141.64|17141.64|17141.64|17141.64|17141.64|0
1644240730000|2022-02-07 13:32:10|17143.29|17143.29|17139.82|17139.82|17143.29|17143.29|17139.82|17139.82|0
1644240740000|2022-02-07 13:32:20|17139.44|17139.44|17140.19|17140.19|17140.19|17140.19|17139.06|17139.06|0
1644240760000|2022-02-07 13:32:40|17137.09|17137.09|17137.09|17137.09|17137.09|17137.09|17137.09|17137.09|0
1644240770000|2022-02-07 13:32:50|17136|17136|17136|17136|17136|17136|17136|17136|0
1644240870000|2022-02-07 13:34:30|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|0
1644240900000|2022-02-07 13:35:00|17130.29|17130.29|17130.91|17130.91|17132.41|17132.41|17130.29|17130.29|0
1644240910000|2022-02-07 13:35:10|17127.81|17127.81|17127.81|17127.81|17127.81|17127.81|17127.81|17127.81|0
1644240920000|2022-02-07 13:35:20|17129.28|17129.28|17129.28|17129.28|17129.28|17129.28|17129.28|17129.28|0
1644240930000|2022-02-07 13:35:30|17126.71|17126.71|17126.71|17126.71|17126.71|17126.71|17126.71|17126.71|0
1644240940000|2022-02-07 13:35:40|17126.22|17126.22|17126.22|17126.22|17126.22|17126.22|17126.22|17126.22|0
1644241000000|2022-02-07 13:36:40|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|0
1644241110000|2022-02-07 13:38:30|17132.9|17132.9|17134.19|17134.19|17134.19|17134.19|17132.9|17132.9|0
1644241130000|2022-02-07 13:38:50|17137.28|17137.28|17140.38|17140.38|17140.38|17140.38|17137.28|17137.28|0
1644241190000|2022-02-07 13:39:50|17143.48|17143.48|17147.06|17147.06|17147.06|17147.06|17143.48|17143.48|0
1644241210000|2022-02-07 13:40:10|17147.7|17147.7|17147.7|17147.7|17147.7|17147.7|17147.7|17147.7|0
1644241230000|2022-02-07 13:40:30|17150.8|17150.8|17150.8|17150.8|17150.8|17150.8|17150.8|17150.8|0
1644241250000|2022-02-07 13:40:50|17151.29|17151.29|17152.26|17152.26|17152.26|17152.26|17151.29|17151.29|0
1644241290000|2022-02-07 13:41:30|17152.9|17152.9|17152.9|17152.9|17152.9|17152.9|17152.9|17152.9|0
1644241340000|2022-02-07 13:42:20|17154.03|17154.03|17154.41|17154.41|17154.41|17154.41|17154.03|17154.03|0
1644241350000|2022-02-07 13:42:30|17151.31|17151.31|17151.31|17151.31|17151.31|17151.31|17151.31|17151.31|0
1644241400000|2022-02-07 13:43:20|17150.34|17150.34|17150.34|17150.34|17150.34|17150.34|17150.34|17150.34|0
1644241410000|2022-02-07 13:43:30|17147.24|17147.24|17147.24|17147.24|17147.24|17147.24|17147.24|17147.24|0
1644241430000|2022-02-07 13:43:50|17144.14|17144.14|17144.14|17144.14|17144.14|17144.14|17144.14|17144.14|0
1644241440000|2022-02-07 13:44:00|17143.5|17143.5|17149.69|17149.69|17149.69|17149.69|17143.5|17143.5|0
1644241450000|2022-02-07 13:44:10|17149.05|17149.05|17149.05|17149.05|17149.05|17149.05|17149.05|17149.05|0
1644241480000|2022-02-07 13:44:40|17149.54|17149.54|17148.56|17148.56|17149.54|17149.54|17148.56|17148.56|0
1644241500000|2022-02-07 13:45:00|17149.54|17149.54|17146.44|17146.44|17149.54|17149.54|17146.44|17146.44|0
1644241530000|2022-02-07 13:45:30|17149.54|17149.54|17149.54|17149.54|17149.54|17149.54|17149.54|17149.54|0
1644241560000|2022-02-07 13:46:00|17150.82|17150.82|17150.82|17150.82|17150.82|17150.82|17150.82|17150.82|0
1644241590000|2022-02-07 13:46:30|17151.2|17151.2|17151.2|17151.2|17151.2|17151.2|17151.2|17151.2|0
1644241600000|2022-02-07 13:46:40|17167.29|17167.29|17167.29|17167.29|17167.29|17167.29|17167.29|17167.29|0
1644241620000|2022-02-07 13:47:00|17166.8|17166.8|17166.8|17166.8|17166.8|17166.8|17166.8|17166.8|0
1644241640000|2022-02-07 13:47:20|17160.6|17160.6|17160.6|17160.6|17160.6|17160.6|17160.6|17160.6|0
1644241650000|2022-02-07 13:47:30|17157.51|17157.51|17157.51|17157.51|17157.51|17157.51|17157.51|17157.51|0
1644241660000|2022-02-07 13:47:40|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|0
1644241760000|2022-02-07 13:49:20|17147.62|17147.62|17147.62|17147.62|17147.62|17147.62|17147.62|17147.62|0
1644241830000|2022-02-07 13:50:30|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|0
1644241840000|2022-02-07 13:50:40|17145.97|17145.97|17145.97|17145.97|17145.97|17145.97|17145.97|17145.97|0
1644241860000|2022-02-07 13:51:00|17143.71|17143.71|17143.71|17143.71|17143.71|17143.71|17143.71|17143.71|0
1644241880000|2022-02-07 13:51:20|17143.16|17143.16|17144.26|17144.26|17144.26|17144.26|17143.16|17143.16|0
1644241900000|2022-02-07 13:51:40|17141.16|17141.16|17142.29|17142.29|17142.29|17142.29|17141.16|17141.16|0
1644241910000|2022-02-07 13:51:50|17145.39|17145.39|17146.49|17146.49|17146.49|17146.49|17145.39|17145.39|0
1644241950000|2022-02-07 13:52:30|17148.74|17148.74|17150.4|17150.4|17150.4|17150.4|17148.74|17148.74|0
1644241980000|2022-02-07 13:53:00|17147.31|17147.31|17147.31|17147.31|17147.31|17147.31|17147.31|17147.31|0
1644242010000|2022-02-07 13:53:30|17144.87|17144.87|17144.87|17144.87|17144.87|17144.87|17144.87|17144.87|0
1644242070000|2022-02-07 13:54:30|17141.77|17141.77|17141.77|17141.77|17141.77|17141.77|17141.77|17141.77|0
1644242080000|2022-02-07 13:54:40|17138.67|17138.67|17138.67|17138.67|17138.67|17138.67|17138.67|17138.67|0
1644242100000|2022-02-07 13:55:00|17140.6|17140.6|17142.52|17142.52|17142.52|17142.52|17140.6|17140.6|0
1644242180000|2022-02-07 13:56:20|17145.62|17145.62|17145.62|17145.62|17145.62|17145.62|17145.62|17145.62|0
1644242260000|2022-02-07 13:57:40|17148.72|17148.72|17149.85|17149.85|17149.85|17149.85|17148.72|17148.72|0
1644242320000|2022-02-07 13:58:40|17150.49|17150.49|17150.49|17150.49|17150.49|17150.49|17150.49|17150.49|0
1644242340000|2022-02-07 13:59:00|17151.04|17151.04|17149.27|17149.27|17151.04|17151.04|17149.27|17149.27|0
1644242350000|2022-02-07 13:59:10|17148.29|17148.29|17148.29|17148.29|17148.29|17148.29|17148.29|17148.29|0
1644242420000|2022-02-07 14:00:20|17150.92|17150.92|17151.3|17151.3|17151.3|17151.3|17150.92|17150.92|0
1644242430000|2022-02-07 14:00:30|17150.66|17150.66|17150.66|17150.66|17150.66|17150.66|17150.66|17150.66|0
1644242440000|2022-02-07 14:00:40|17151.3|17151.3|17151.3|17151.3|17151.3|17151.3|17151.3|17151.3|0
1644242450000|2022-02-07 14:00:50|17145.11|17145.11|17145.11|17145.11|17145.11|17145.11|17145.11|17145.11|0
1644242460000|2022-02-07 14:01:00|17144.56|17144.56|17141.46|17141.46|17144.56|17144.56|17141.46|17141.46|0
1644242490000|2022-02-07 14:01:30|17144.56|17144.56|17144.56|17144.56|17144.56|17144.56|17144.56|17144.56|0
1644242500000|2022-02-07 14:01:40|17145.84|17145.84|17145.84|17145.84|17145.84|17145.84|17145.84|17145.84|0
1644242550000|2022-02-07 14:02:30|17144.56|17144.56|17144.56|17144.56|17144.56|17144.56|17144.56|17144.56|0
1644242610000|2022-02-07 14:03:30|17147.66|17147.66|17147.66|17147.66|17147.66|17147.66|17147.66|17147.66|0
1644242700000|2022-02-07 14:05:00|17148.41|17148.41|17148.41|17148.41|17148.41|17148.41|17148.41|17148.41|0
1644242850000|2022-02-07 14:07:30|17147.92|17147.92|17149.85|17149.85|17149.85|17149.85|17147.92|17147.92|0
1644242860000|2022-02-07 14:07:40|17150.49|17150.49|17150.49|17150.49|17150.49|17150.49|17150.49|17150.49|0
1644242880000|2022-02-07 14:08:00|17147.39|17147.39|17147.39|17147.39|17147.39|17147.39|17147.39|17147.39|0
1644242920000|2022-02-07 14:08:40|17147.01|17147.01|17143.92|17143.92|17147.01|17147.01|17143.92|17143.92|0
1644242950000|2022-02-07 14:09:10|17147.01|17147.01|17147.01|17147.01|17147.01|17147.01|17147.01|17147.01|0
1644242990000|2022-02-07 14:09:50|17146.64|17146.64|17144.76|17144.76|17146.64|17146.64|17144.76|17144.76|0
1644243000000|2022-02-07 14:10:00|17141.66|17141.66|17141.66|17141.66|17141.66|17141.66|17141.66|17141.66|0
1644243010000|2022-02-07 14:10:10|17144.23|17144.23|17144.23|17144.23|17144.23|17144.23|17144.23|17144.23|0
1644243020000|2022-02-07 14:10:20|17141.13|17141.13|17138.03|17138.03|17141.13|17141.13|17138.03|17138.03|0
1644243030000|2022-02-07 14:10:30|17137.48|17137.48|17138.77|17138.77|17138.77|17138.77|17137.48|17137.48|0
1644243050000|2022-02-07 14:10:50|17141.86|17141.86|17141.86|17141.86|17141.86|17141.86|17141.86|17141.86|0
1644243090000|2022-02-07 14:11:30|17140.89|17140.89|17140.4|17140.4|17140.89|17140.89|17140.4|17140.4|0
1644243120000|2022-02-07 14:12:00|17143.5|17143.5|17143.5|17143.5|17143.5|17143.5|17143.5|17143.5|0
1644243150000|2022-02-07 14:12:30|17142.86|17142.86|17142.86|17142.86|17142.86|17142.86|17142.86|17142.86|0
1644243160000|2022-02-07 14:12:40|17139.76|17139.76|17139.76|17139.76|17139.76|17139.76|17139.76|17139.76|0
1644243240000|2022-02-07 14:14:00|17142.86|17142.86|17142.86|17142.86|17142.86|17142.86|17142.86|17142.86|0
1644243250000|2022-02-07 14:14:10|17144.36|17144.36|17144.58|17144.58|17145.87|17145.87|17144.36|17144.36|0
1644243270000|2022-02-07 14:14:30|17141.49|17141.49|17141.49|17141.49|17141.49|17141.49|17141.49|17141.49|0
1644243300000|2022-02-07 14:15:00|17140.84|17140.84|17137.11|17137.11|17140.84|17140.84|17137.11|17137.11|0
1644243350000|2022-02-07 14:15:50|17137.59|17137.59|17137.59|17137.59|17137.59|17137.59|17137.59|17137.59|0
1644243380000|2022-02-07 14:16:20|17134.5|17134.5|17134.5|17134.5|17134.5|17134.5|17134.5|17134.5|0
1644243440000|2022-02-07 14:17:20|17133.74|17133.74|17133.74|17133.74|17133.74|17133.74|17133.74|17133.74|0
1644243450000|2022-02-07 14:17:30|17143.03|17143.03|17148.59|17148.59|17148.59|17148.59|17143.03|17143.03|0
1644243460000|2022-02-07 14:17:40|17145.49|17145.49|17145.49|17145.49|17145.49|17145.49|17145.49|17145.49|0
1644243480000|2022-02-07 14:18:00|17144.21|17144.21|17142.92|17142.92|17144.21|17144.21|17142.92|17142.92|0
1644243530000|2022-02-07 14:18:50|17139.83|17139.83|17139.83|17139.83|17139.83|17139.83|17139.83|17139.83|0
1644243680000|2022-02-07 14:21:20|17142.92|17142.92|17142.92|17142.92|17142.92|17142.92|17142.92|17142.92|0
1644243770000|2022-02-07 14:22:50|17141.95|17141.95|17141.95|17141.95|17141.95|17141.95|17141.95|17141.95|0
1644243780000|2022-02-07 14:23:00|17141.19|17141.19|17140.44|17140.44|17141.19|17141.19|17140.44|17140.44|0
1644243880000|2022-02-07 14:24:40|17137.35|17137.35|17137.72|17137.72|17137.72|17137.72|17137.35|17137.35|0
1644243910000|2022-02-07 14:25:10|17136.97|17136.97|17136.97|17136.97|17136.97|17136.97|17136.97|17136.97|0
1644243920000|2022-02-07 14:25:20|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|0
1644243930000|2022-02-07 14:25:30|17140.55|17140.55|17140.55|17140.55|17140.55|17140.55|17140.55|17140.55|0
1644243940000|2022-02-07 14:25:40|17143.65|17143.65|17143.65|17143.65|17143.65|17143.65|17143.65|17143.65|0
1644244010000|2022-02-07 14:26:50|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|0
1644244040000|2022-02-07 14:27:20|17136.36|17136.36|17136.36|17136.36|17136.36|17136.36|17136.36|17136.36|0
1644244100000|2022-02-07 14:28:20|17133.26|17133.26|17133.26|17133.26|17133.26|17133.26|17133.26|17133.26|0
1644244110000|2022-02-07 14:28:30|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|0
1644244120000|2022-02-07 14:28:40|17128.88|17128.88|17128.88|17128.88|17128.88|17128.88|17128.88|17128.88|0
1644244190000|2022-02-07 14:29:50|17128.13|17128.13|17128.13|17128.13|17128.13|17128.13|17128.13|17128.13|0
1644244200000|2022-02-07 14:30:00|17131.23|17131.23|17125.03|17125.03|17131.23|17131.23|17125.03|17125.03|0
1644244210000|2022-02-07 14:30:10|17121.94|17121.94|17121.94|17121.94|17121.94|17121.94|17121.94|17121.94|0
1644244220000|2022-02-07 14:30:20|17118.84|17118.84|17118.84|17118.84|17118.84|17118.84|17118.84|17118.84|0
1644244240000|2022-02-07 14:30:40|17116.27|17116.27|17119.37|17119.37|17119.37|17119.37|17116.27|17116.27|0
1644244250000|2022-02-07 14:30:50|17118.73|17118.73|17118.73|17118.73|17118.73|17118.73|17118.73|17118.73|0
1644244270000|2022-02-07 14:31:10|17117.27|17117.27|17111.91|17111.91|17117.27|17117.27|17111.91|17111.91|0
1644244280000|2022-02-07 14:31:20|17108.81|17108.81|17108.17|17108.17|17108.81|17108.81|17108.17|17108.17|0
1644244290000|2022-02-07 14:31:30|17111.27|17111.27|17111.27|17111.27|17111.27|17111.27|17111.27|17111.27|0
1644244330000|2022-02-07 14:32:10|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|0
1644244340000|2022-02-07 14:32:20|17109.99|17109.99|17109.99|17109.99|17109.99|17109.99|17109.99|17109.99|0
1644244360000|2022-02-07 14:32:40|17110.36|17110.36|17110.36|17110.36|17110.36|17110.36|17110.36|17110.36|0
1644244380000|2022-02-07 14:33:00|17111.11|17111.11|17111.11|17111.11|17111.11|17111.11|17111.11|17111.11|0
1644244430000|2022-02-07 14:33:50|17111.49|17111.49|17113.79|17113.79|17113.79|17113.79|17111.49|17111.49|0
1644244440000|2022-02-07 14:34:00|17113.3|17113.3|17113.3|17113.3|17113.3|17113.3|17113.3|17113.3|0
1644244450000|2022-02-07 14:34:10|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|0
1644244500000|2022-02-07 14:35:00|17119.5|17119.5|17119.5|17119.5|17119.5|17119.5|17119.5|17119.5|0
1644244510000|2022-02-07 14:35:10|17120.25|17120.25|17123.35|17123.35|17123.35|17123.35|17120.25|17120.25|0
1644244520000|2022-02-07 14:35:20|17126.44|17126.44|17126.44|17126.44|17126.44|17126.44|17126.44|17126.44|0
1644244530000|2022-02-07 14:35:30|17132.64|17132.64|17133.92|17133.92|17133.92|17133.92|17132.64|17132.64|0
1644244540000|2022-02-07 14:35:40|17137.02|17137.02|17133.92|17133.92|17137.02|17137.02|17133.92|17133.92|0
1644244570000|2022-02-07 14:36:10|17130.82|17130.82|17130.82|17130.82|17130.82|17130.82|17130.82|17130.82|0
1644244580000|2022-02-07 14:36:20|17127.73|17127.73|17127.08|17127.08|17127.73|17127.73|17127.08|17127.08|0
1644244590000|2022-02-07 14:36:30|17133.28|17133.28|17135.2|17135.2|17135.2|17135.2|17133.28|17133.28|0
1644244600000|2022-02-07 14:36:40|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|0
1644244630000|2022-02-07 14:37:10|17137.02|17137.02|17137.66|17137.66|17137.66|17137.66|17137.02|17137.02|0
1644244650000|2022-02-07 14:37:30|17134.56|17134.56|17134.56|17134.56|17134.56|17134.56|17134.56|17134.56|0
1644244680000|2022-02-07 14:38:00|17137.66|17137.66|17138.41|17138.41|17138.41|17138.41|17137.66|17137.66|0
1644244690000|2022-02-07 14:38:10|17138.79|17138.79|17138.79|17138.79|17138.79|17138.79|17138.79|17138.79|0
1644244700000|2022-02-07 14:38:20|17138.41|17138.41|17138.41|17138.41|17138.41|17138.41|17138.41|17138.41|0
1644244720000|2022-02-07 14:38:40|17141.7|17141.7|17145.35|17145.35|17145.35|17145.35|17141.7|17141.7|0
1644244730000|2022-02-07 14:38:50|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|0
1644244740000|2022-02-07 14:39:00|17147.09|17147.09|17147.09|17147.09|17147.09|17147.09|17147.09|17147.09|0
1644244750000|2022-02-07 14:39:10|17149.34|17149.34|17149.34|17149.34|17149.34|17149.34|17149.34|17149.34|0
1644244760000|2022-02-07 14:39:20|17158.63|17158.63|17158.63|17158.63|17158.63|17158.63|17158.63|17158.63|0
1644244780000|2022-02-07 14:39:40|17161.73|17161.73|17161.73|17161.73|17161.73|17161.73|17161.73|17161.73|0
1644244800000|2022-02-07 14:40:00|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1644244830000|2022-02-07 14:40:30|17163.46|17163.46|17166.56|17166.56|17166.56|17166.56|17163.46|17163.46|0
1644244850000|2022-02-07 14:40:50|17166.93|17166.93|17166.93|17166.93|17166.93|17166.93|17166.93|17166.93|0
1644244860000|2022-02-07 14:41:00|17165.8|17165.8|17165.8|17165.8|17165.8|17165.8|17165.8|17165.8|0
1644244880000|2022-02-07 14:41:20|17166.18|17166.18|17166.18|17166.18|17166.18|17166.18|17166.18|17166.18|0
1644244900000|2022-02-07 14:41:40|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|0
1644244930000|2022-02-07 14:42:10|17164.18|17164.18|17164.18|17164.18|17164.18|17164.18|17164.18|17164.18|0
1644244940000|2022-02-07 14:42:20|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|0
1644244970000|2022-02-07 14:42:50|17170.37|17170.37|17174.6|17174.6|17174.6|17174.6|17170.37|17170.37|0
1644244990000|2022-02-07 14:43:10|17175.15|17175.15|17175.7|17175.7|17175.7|17175.7|17175.15|17175.15|0
1644245000000|2022-02-07 14:43:20|17172.6|17172.6|17170.05|17170.05|17172.6|17172.6|17169.5|17169.5|0
1644245010000|2022-02-07 14:43:30|17173.15|17173.15|17173.15|17173.15|17173.15|17173.15|17173.15|17173.15|0
1644245020000|2022-02-07 14:43:40|17174.24|17174.24|17171.15|17171.15|17174.24|17174.24|17171.15|17171.15|0
1644245050000|2022-02-07 14:44:10|17170.05|17170.05|17168.77|17168.77|17170.05|17170.05|17168.77|17168.77|0
1644245080000|2022-02-07 14:44:40|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|0
1644245100000|2022-02-07 14:45:00|17164.69|17164.69|17167.79|17167.79|17167.79|17167.79|17164.69|17164.69|0
1644245160000|2022-02-07 14:46:00|17164.69|17164.69|17164.69|17164.69|17164.69|17164.69|17164.69|17164.69|0
1644245180000|2022-02-07 14:46:20|17163.57|17163.57|17147.48|17147.48|17163.57|17163.57|17147.48|17147.48|0
1644245190000|2022-02-07 14:46:30|17138.19|17138.19|17137.06|17137.06|17138.19|17138.19|17137.06|17137.06|0
1644245210000|2022-02-07 14:46:50|17140.16|17140.16|17140.16|17140.16|17140.16|17140.16|17140.16|17140.16|0
1644245220000|2022-02-07 14:47:00|17139.78|17139.78|17139.78|17139.78|17139.78|17139.78|17139.78|17139.78|0
1644245230000|2022-02-07 14:47:10|17142.88|17142.88|17139.78|17139.78|17142.88|17142.88|17139.78|17139.78|0
1644245270000|2022-02-07 14:47:50|17138.69|17138.69|17138.14|17138.14|17138.69|17138.69|17138.14|17138.14|0
1644245330000|2022-02-07 14:48:50|17137.04|17137.04|17137.04|17137.04|17137.04|17137.04|17137.04|17137.04|0
1644245340000|2022-02-07 14:49:00|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|0
1644245360000|2022-02-07 14:49:20|17136.95|17136.95|17137.33|17137.33|17137.33|17137.33|17136.95|17136.95|0
1644245370000|2022-02-07 14:49:30|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|0
1644245400000|2022-02-07 14:50:00|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|0
1644245420000|2022-02-07 14:50:20|17140.73|17140.73|17140.73|17140.73|17140.73|17140.73|17140.73|17140.73|0
1644245430000|2022-02-07 14:50:30|17142.61|17142.61|17142.61|17142.61|17142.61|17142.61|17142.61|17142.61|0
1644245440000|2022-02-07 14:50:40|17143.59|17143.59|17147.16|17147.16|17147.16|17147.16|17143.59|17143.59|0
1644245450000|2022-02-07 14:50:50|17150.26|17150.26|17150.26|17150.26|17150.26|17150.26|17150.26|17150.26|0
1644245460000|2022-02-07 14:51:00|17151.54|17151.54|17155.74|17155.74|17155.74|17155.74|17151.54|17151.54|0
1644245470000|2022-02-07 14:51:10|17158.83|17158.83|17164.4|17164.4|17164.4|17164.4|17158.83|17158.83|0
1644245500000|2022-02-07 14:51:40|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|0
1644245530000|2022-02-07 14:52:10|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|0
1644245550000|2022-02-07 14:52:30|17166.33|17166.33|17169.42|17169.42|17169.42|17169.42|17166.33|17166.33|0
1644245560000|2022-02-07 14:52:40|17169.05|17169.05|17169.05|17169.05|17169.05|17169.05|17169.05|17169.05|0
1644245570000|2022-02-07 14:52:50|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|0
1644245630000|2022-02-07 14:53:50|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|0
1644245640000|2022-02-07 14:54:00|17167.94|17167.94|17172.5|17172.5|17172.5|17172.5|17167.94|17167.94|0
1644245650000|2022-02-07 14:54:10|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|0
1644245670000|2022-02-07 14:54:30|17169.78|17169.78|17170.91|17170.91|17170.91|17170.91|17169.78|17169.78|0
1644245700000|2022-02-07 14:55:00|17173.17|17173.17|17173.17|17173.17|17173.17|17173.17|17173.17|17173.17|0
1644245720000|2022-02-07 14:55:20|17170.54|17170.54|17170.54|17170.54|17170.54|17170.54|17170.54|17170.54|0
1644245730000|2022-02-07 14:55:30|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|0
1644245740000|2022-02-07 14:55:40|17169.53|17169.53|17170.17|17170.17|17170.17|17170.17|17169.53|17169.53|0
1644245750000|2022-02-07 14:55:50|17163.98|17163.98|17163.98|17163.98|17163.98|17163.98|17160.88|17160.88|0
1644245770000|2022-02-07 14:56:10|17165.91|17165.91|17165.91|17165.91|17165.91|17165.91|17165.91|17165.91|0
1644245790000|2022-02-07 14:56:30|17166.28|17166.28|17166.28|17166.28|17166.28|17166.28|17166.28|17166.28|0
1644245800000|2022-02-07 14:56:40|17166.92|17166.92|17166.92|17166.92|17166.92|17166.92|17166.92|17166.92|0
1644245830000|2022-02-07 14:57:10|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|0
1644245850000|2022-02-07 14:57:30|17167.11|17167.11|17161.34|17161.34|17167.11|17167.11|17161.34|17161.34|0
1644245860000|2022-02-07 14:57:40|17158.24|17158.24|17160.12|17160.12|17160.12|17160.12|17158.24|17158.24|0
1644245880000|2022-02-07 14:58:00|17157.02|17157.02|17157.02|17157.02|17157.02|17157.02|17157.02|17157.02|0
1644245900000|2022-02-07 14:58:20|17155.56|17155.56|17155.56|17155.56|17155.56|17155.56|17155.56|17155.56|0
1644245920000|2022-02-07 14:58:40|17171.65|17171.65|17167.27|17167.27|17171.65|17171.65|17167.27|17167.27|0
1644245940000|2022-02-07 14:59:00|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|0
1644245950000|2022-02-07 14:59:10|17167.27|17167.27|17168.02|17168.02|17168.02|17168.02|17167.27|17167.27|0
1644245960000|2022-02-07 14:59:20|17168.77|17168.77|17168.77|17168.77|17168.77|17168.77|17168.77|17168.77|0
1644245990000|2022-02-07 14:59:50|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|0
1644246000000|2022-02-07 15:00:00|17172.42|17172.42|17169.32|17169.32|17172.42|17172.42|17169.32|17169.32|0
1644246010000|2022-02-07 15:00:10|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|0
1644246030000|2022-02-07 15:00:30|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|0
1644246040000|2022-02-07 15:00:40|17166.51|17166.51|17166.51|17166.51|17166.51|17166.51|17166.51|17166.51|0
1644246050000|2022-02-07 15:00:50|17165.76|17165.76|17167.64|17167.64|17168.77|17168.77|17165.76|17165.76|0
1644246070000|2022-02-07 15:01:10|17167|17167|17163.9|17163.9|17167|17167|17163.9|17163.9|0
1644246080000|2022-02-07 15:01:20|17167|17167|17167|17167|17167|17167|17167|17167|0
1644246090000|2022-02-07 15:01:30|17163.9|17163.9|17159.68|17159.68|17163.9|17163.9|17159.68|17159.68|0
1644246110000|2022-02-07 15:01:50|17156.58|17156.58|17156.58|17156.58|17156.58|17156.58|17156.58|17156.58|0
1644246120000|2022-02-07 15:02:00|17153.48|17153.48|17153.48|17153.48|17153.48|17153.48|17153.48|17153.48|0
1644246180000|2022-02-07 15:03:00|17151.56|17151.56|17150.43|17150.43|17151.56|17151.56|17150.43|17150.43|0
1644246210000|2022-02-07 15:03:30|17147.33|17147.33|17150.43|17150.43|17150.43|17150.43|17147.33|17147.33|0
1644246220000|2022-02-07 15:03:40|17147.33|17147.33|17144.24|17144.24|17147.33|17147.33|17144.24|17144.24|0
1644246250000|2022-02-07 15:04:10|17147.33|17147.33|17147.33|17147.33|17147.33|17147.33|17147.33|17147.33|0
1644246300000|2022-02-07 15:05:00|17145.87|17145.87|17145.87|17145.87|17145.87|17145.87|17145.87|17145.87|0
1644246320000|2022-02-07 15:05:20|17148.97|17148.97|17148.97|17148.97|17148.97|17148.97|17148.97|17148.97|0
1644246330000|2022-02-07 15:05:30|17145.87|17145.87|17145.87|17145.87|17145.87|17145.87|17145.87|17145.87|0
1644246340000|2022-02-07 15:05:40|17148.97|17148.97|17148.97|17148.97|17148.97|17148.97|17148.97|17148.97|0
1644246360000|2022-02-07 15:06:00|17145.87|17145.87|17148.97|17148.97|17148.97|17148.97|17145.87|17145.87|0
1644246370000|2022-02-07 15:06:10|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|0
1644246380000|2022-02-07 15:06:20|17150.1|17150.1|17150.1|17150.1|17150.1|17150.1|17150.1|17150.1|0
1644246420000|2022-02-07 15:07:00|17153.19|17153.19|17157.62|17157.62|17158.17|17158.17|17153.19|17153.19|0
1644246440000|2022-02-07 15:07:20|17158.26|17158.26|17158.26|17158.26|17158.26|17158.26|17158.26|17158.26|0
1644246480000|2022-02-07 15:08:00|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|0
1644246500000|2022-02-07 15:08:20|17165.1|17165.1|17165.1|17165.1|17165.1|17165.1|17165.1|17165.1|0
1644246510000|2022-02-07 15:08:30|17166.38|17166.38|17167.02|17167.02|17167.02|17167.02|17166.38|17166.38|0
1644246530000|2022-02-07 15:08:50|17167.78|17167.78|17165.89|17165.89|17167.78|17167.78|17165.89|17165.89|0
1644246540000|2022-02-07 15:09:00|17165.14|17165.14|17165.14|17165.14|17165.14|17165.14|17165.14|17165.14|0
1644246560000|2022-02-07 15:09:20|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|0
1644246600000|2022-02-07 15:10:00|17167.55|17167.55|17167.18|17167.18|17167.55|17167.55|17167.18|17167.18|0
1644246610000|2022-02-07 15:10:10|17170.27|17170.27|17170.27|17170.27|17173.37|17173.37|17170.27|17170.27|0
1644246620000|2022-02-07 15:10:20|17169.73|17169.73|17169.73|17169.73|17169.73|17169.73|17169.73|17169.73|0
1644246660000|2022-02-07 15:11:00|17168.97|17168.97|17168.97|17168.97|17168.97|17168.97|17168.97|17168.97|0
1644246680000|2022-02-07 15:11:20|17167.13|17167.13|17163.92|17163.92|17167.13|17167.13|17163.92|17163.92|0
1644246690000|2022-02-07 15:11:30|17147.84|17147.84|17147.35|17147.35|17147.84|17147.84|17147.35|17147.35|0
1644246720000|2022-02-07 15:12:00|17144.25|17144.25|17144.25|17144.25|17144.25|17144.25|17144.25|17144.25|0
1644246730000|2022-02-07 15:12:10|17141.16|17141.16|17141.16|17141.16|17141.16|17141.16|17141.16|17141.16|0
1644246740000|2022-02-07 15:12:20|17140.41|17140.41|17140.52|17140.52|17141.16|17141.16|17140.41|17140.41|0
1644246770000|2022-02-07 15:12:50|17140.14|17140.14|17133.95|17133.95|17140.14|17140.14|17133.95|17133.95|0
1644246780000|2022-02-07 15:13:00|17135.08|17135.08|17135.08|17135.08|17135.08|17135.08|17135.08|17135.08|0
1644246830000|2022-02-07 15:13:50|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|0
1644246850000|2022-02-07 15:14:10|17131.27|17131.27|17131.65|17131.65|17131.65|17131.65|17131.27|17131.27|0
1644246860000|2022-02-07 15:14:20|17133.57|17133.57|17137|17137|17137|17137|17133.57|17133.57|0
1644246880000|2022-02-07 15:14:40|17136.25|17136.25|17139.35|17139.35|17139.35|17139.35|17136.25|17136.25|0
1644246900000|2022-02-07 15:15:00|17139.83|17139.83|17141.12|17141.12|17141.12|17141.12|17139.83|17139.83|0
1644246920000|2022-02-07 15:15:20|17141.76|17141.76|17144.85|17144.85|17144.85|17144.85|17141.76|17141.76|0
1644246930000|2022-02-07 15:15:30|17147.11|17147.11|17146.74|17146.74|17147.11|17147.11|17143.64|17143.64|0
1644246940000|2022-02-07 15:15:40|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|0
1644246970000|2022-02-07 15:16:10|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|0
1644246990000|2022-02-07 15:16:30|17142.86|17142.86|17138.26|17138.26|17142.86|17142.86|17138.26|17138.26|0
1644247000000|2022-02-07 15:16:40|17137.62|17137.62|17137.62|17137.62|17137.62|17137.62|17137.62|17137.62|0
1644247010000|2022-02-07 15:16:50|17134.52|17134.52|17134.52|17134.52|17134.52|17134.52|17134.52|17134.52|0
1644247020000|2022-02-07 15:17:00|17133.39|17133.39|17126.15|17126.15|17133.39|17133.39|17126.15|17126.15|0
1644247040000|2022-02-07 15:17:20|17124.22|17124.22|17118.03|17118.03|17124.22|17124.22|17118.03|17118.03|0
1644247080000|2022-02-07 15:18:00|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|0
1644247100000|2022-02-07 15:18:20|17100.84|17100.84|17100.84|17100.84|17100.84|17100.84|17100.84|17100.84|0
1644247110000|2022-02-07 15:18:30|17098.59|17098.59|17098.59|17098.59|17098.59|17098.59|17098.59|17098.59|0
1644247130000|2022-02-07 15:18:50|17097.08|17097.08|17097.08|17097.08|17097.08|17097.08|17097.08|17097.08|0
1644247150000|2022-02-07 15:19:10|17093.99|17093.99|17093.99|17093.99|17093.99|17093.99|17093.99|17093.99|0
1644247160000|2022-02-07 15:19:20|17090.89|17090.89|17090.89|17090.89|17090.89|17090.89|17090.89|17090.89|0
1644247180000|2022-02-07 15:19:40|17087.79|17087.79|17087.15|17087.15|17087.79|17087.79|17087.15|17087.15|0
1644247200000|2022-02-07 15:20:00|17084.05|17084.05|17080.96|17080.96|17084.05|17084.05|17080.96|17080.96|0
1644247220000|2022-02-07 15:20:20|17077.86|17077.86|17077.86|17077.86|17077.86|17077.86|17077.86|17077.86|0
1644247230000|2022-02-07 15:20:30|17074.1|17074.1|17074.1|17074.1|17074.1|17074.1|17074.1|17074.1|0
1644247240000|2022-02-07 15:20:40|17077.19|17077.19|17077.19|17077.19|17077.19|17077.19|17077.19|17077.19|0
1644247250000|2022-02-07 15:20:50|17076.71|17076.71|17076.71|17076.71|17076.71|17076.71|17073.61|17073.61|0
1644247260000|2022-02-07 15:21:00|17073.61|17073.61|17076.71|17076.71|17076.71|17076.71|17073.61|17073.61|0
1644247270000|2022-02-07 15:21:10|17077.19|17077.19|17083.39|17083.39|17083.39|17083.39|17077.19|17077.19|0
1644247280000|2022-02-07 15:21:20|17080.29|17080.29|17076.44|17076.44|17083.39|17083.39|17076.44|17076.44|0
1644247290000|2022-02-07 15:21:30|17079.54|17079.54|17079.54|17079.54|17079.54|17079.54|17079.54|17079.54|0
1644247300000|2022-02-07 15:21:40|17076.44|17076.44|17075.69|17075.69|17076.44|17076.44|17075.69|17075.69|0
1644247310000|2022-02-07 15:21:50|17078.79|17078.79|17078.79|17078.79|17078.79|17078.79|17078.79|17078.79|0
1644247320000|2022-02-07 15:22:00|17075.69|17075.69|17076.33|17076.33|17076.33|17076.33|17075.69|17075.69|0
1644247340000|2022-02-07 15:22:20|17079.43|17079.43|17085.62|17085.62|17085.62|17085.62|17079.43|17079.43|0
1644247350000|2022-02-07 15:22:30|17117.79|17117.79|17117.79|17117.79|17117.79|17117.79|17117.79|17117.79|0
1644247360000|2022-02-07 15:22:40|17120.89|17120.89|17122.17|17122.17|17122.17|17122.17|17120.89|17120.89|0
1644247380000|2022-02-07 15:23:00|17119.07|17119.07|17115.98|17115.98|17119.07|17119.07|17115.98|17115.98|0
1644247420000|2022-02-07 15:23:40|17112.88|17112.88|17112.88|17112.88|17112.88|17112.88|17112.88|17112.88|0
1644247440000|2022-02-07 15:24:00|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|0
1644247470000|2022-02-07 15:24:30|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|0
1644247480000|2022-02-07 15:24:40|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|0
1644247490000|2022-02-07 15:24:50|17117.32|17117.32|17117.32|17117.32|17117.32|17117.32|17117.32|17117.32|0
1644247570000|2022-02-07 15:26:10|17116.68|17116.68|17117.66|17117.66|17117.66|17117.66|17116.68|17116.68|0
1644247620000|2022-02-07 15:27:00|17133.74|17133.74|17135.62|17135.62|17135.62|17135.62|17133.74|17133.74|0
1644247630000|2022-02-07 15:27:10|17136.91|17136.91|17143.1|17143.1|17143.1|17143.1|17136.91|17136.91|0
1644247640000|2022-02-07 15:27:20|17146.2|17146.2|17146.2|17146.2|17146.2|17146.2|17146.2|17146.2|0
1644247670000|2022-02-07 15:27:50|17148.08|17148.08|17149.58|17149.58|17149.58|17149.58|17148.08|17148.08|0
1644247690000|2022-02-07 15:28:10|17148.3|17148.3|17148.3|17148.3|17148.3|17148.3|17148.3|17148.3|0
1644247700000|2022-02-07 15:28:20|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|0
1644247720000|2022-02-07 15:28:40|17155.89|17155.89|17155.89|17155.89|17155.89|17155.89|17155.89|17155.89|0
1644247780000|2022-02-07 15:29:40|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|0
1644247810000|2022-02-07 15:30:10|17155.4|17155.4|17155.4|17155.4|17155.4|17155.4|17155.4|17155.4|0
1644247820000|2022-02-07 15:30:20|17154.12|17154.12|17154.12|17154.12|17154.12|17154.12|17154.12|17154.12|0
1644247830000|2022-02-07 15:30:30|17155.4|17155.4|17154.85|17154.85|17155.4|17155.4|17154.85|17154.85|0
1644247870000|2022-02-07 15:31:10|17155.34|17155.34|17155.34|17155.34|17155.34|17155.34|17155.34|17155.34|0
1644247910000|2022-02-07 15:31:50|17158.44|17158.44|17158.44|17158.44|17158.44|17158.44|17158.44|17158.44|0
1644247930000|2022-02-07 15:32:10|17157.95|17157.95|17157.95|17157.95|17157.95|17157.95|17157.95|17157.95|0
1644247960000|2022-02-07 15:32:40|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|0
1644247970000|2022-02-07 15:32:50|17170.94|17170.94|17170.94|17170.94|17170.94|17170.94|17170.94|17170.94|0
1644247990000|2022-02-07 15:33:10|17172.44|17172.44|17172.82|17172.82|17172.82|17172.82|17172.44|17172.44|0
1644248090000|2022-02-07 15:34:50|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|0
1644248100000|2022-02-07 15:35:00|17168.97|17168.97|17169.35|17169.35|17169.35|17169.35|17168.97|17168.97|0
1644248120000|2022-02-07 15:35:20|17172.44|17172.44|17169.35|17169.35|17172.44|17172.44|17169.35|17169.35|0
1644248130000|2022-02-07 15:35:30|17168.06|17168.06|17168.06|17168.06|17168.06|17168.06|17168.06|17168.06|0
1644248150000|2022-02-07 15:35:50|17169.35|17169.35|17169.99|17169.99|17169.99|17169.99|17169.35|17169.35|0
1644248160000|2022-02-07 15:36:00|17173.08|17173.08|17173.57|17173.57|17173.57|17173.57|17173.08|17173.08|0
1644248170000|2022-02-07 15:36:10|17174.86|17174.86|17174.1|17174.1|17174.86|17174.86|17174.1|17174.1|0
1644248180000|2022-02-07 15:36:20|17175.39|17175.39|17175.39|17175.39|17175.39|17175.39|17172.29|17172.29|0
1644248200000|2022-02-07 15:36:40|17176.03|17176.03|17176.03|17176.03|17176.03|17176.03|17176.03|17176.03|0
1644248210000|2022-02-07 15:36:50|17176.4|17176.4|17176.4|17176.4|17176.4|17176.4|17176.4|17176.4|0
1644248220000|2022-02-07 15:37:00|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|0
1644248230000|2022-02-07 15:37:10|17176.95|17176.95|17176.95|17176.95|17176.95|17176.95|17176.95|17176.95|0
1644248240000|2022-02-07 15:37:20|17178.88|17178.88|17178.88|17178.88|17178.88|17178.88|17178.88|17178.88|0
1644248250000|2022-02-07 15:37:30|17175.78|17175.78|17175.78|17175.78|17175.78|17175.78|17175.78|17175.78|0
1644248270000|2022-02-07 15:37:50|17173.21|17173.21|17173.21|17173.21|17173.21|17173.21|17173.21|17173.21|0
1644248290000|2022-02-07 15:38:10|17172.84|17172.84|17171.71|17171.71|17172.84|17172.84|17171.71|17171.71|0
1644248300000|2022-02-07 15:38:20|17170.73|17170.73|17170.73|17170.73|17170.73|17170.73|17170.73|17170.73|0
1644248340000|2022-02-07 15:39:00|17172.66|17172.66|17172.66|17172.66|17172.66|17172.66|17172.66|17172.66|0
1644248360000|2022-02-07 15:39:20|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|0
1644248370000|2022-02-07 15:39:30|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|0
1644248380000|2022-02-07 15:39:40|17167.97|17167.97|17163.12|17163.12|17167.97|17167.97|17163.12|17163.12|0
1644248390000|2022-02-07 15:39:50|17161.83|17161.83|17161.83|17161.83|17161.83|17161.83|17161.83|17161.83|0
1644248400000|2022-02-07 15:40:00|17161.46|17161.46|17161.46|17161.46|17161.46|17161.46|17161.46|17161.46|0
1644248420000|2022-02-07 15:40:20|17158.36|17158.36|17158.36|17158.36|17158.36|17158.36|17158.36|17158.36|0
1644248430000|2022-02-07 15:40:30|17155.26|17155.26|17155.26|17155.26|17155.26|17155.26|17155.26|17155.26|0
1644248450000|2022-02-07 15:40:50|17154.14|17154.14|17151.77|17151.77|17154.14|17154.14|17150.49|17150.49|0
1644248460000|2022-02-07 15:41:00|17149.85|17149.85|17147.74|17147.74|17149.85|17149.85|17147.74|17147.74|0
1644248470000|2022-02-07 15:41:10|17147.37|17147.37|17147.37|17147.37|17147.37|17147.37|17147.37|17147.37|0
1644248480000|2022-02-07 15:41:20|17146.88|17146.88|17146.88|17146.88|17146.88|17146.88|17146.88|17146.88|0
1644248490000|2022-02-07 15:41:30|17147.63|17147.63|17144.53|17144.53|17147.63|17147.63|17144.53|17144.53|0
1644248530000|2022-02-07 15:42:10|17147.63|17147.63|17147.63|17147.63|17147.63|17147.63|17147.63|17147.63|0
1644248610000|2022-02-07 15:43:30|17146.99|17146.99|17146.99|17146.99|17146.99|17146.99|17146.99|17146.99|0
1644248640000|2022-02-07 15:44:00|17145.34|17145.34|17145.89|17145.89|17145.89|17145.89|17145.34|17145.34|0
1644248660000|2022-02-07 15:44:20|17141.99|17141.99|17141.99|17141.99|17141.99|17141.99|17141.99|17141.99|0
1644248690000|2022-02-07 15:44:50|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|0
1644248700000|2022-02-07 15:45:00|17143.96|17143.96|17147.81|17147.81|17147.81|17147.81|17143.96|17143.96|0
1644248750000|2022-02-07 15:45:50|17150.9|17150.9|17150.9|17150.9|17150.9|17150.9|17150.9|17150.9|0
1644248760000|2022-02-07 15:46:00|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|0
1644248770000|2022-02-07 15:46:10|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|0
1644248780000|2022-02-07 15:46:20|17151.43|17151.43|17162.38|17162.38|17162.38|17162.38|17151.43|17151.43|0
1644248830000|2022-02-07 15:47:10|17156.19|17156.19|17156.19|17156.19|17156.19|17156.19|17156.19|17156.19|0
1644248840000|2022-02-07 15:47:20|17159.29|17159.29|17159.29|17159.29|17159.29|17159.29|17159.29|17159.29|0
1644248850000|2022-02-07 15:47:30|17162.38|17162.38|17163.48|17163.48|17163.48|17163.48|17162.38|17162.38|0
1644248880000|2022-02-07 15:48:00|17163.1|17163.1|17163.1|17163.1|17163.1|17163.1|17163.1|17163.1|0
1644248910000|2022-02-07 15:48:30|17164.39|17164.39|17167.68|17167.68|17167.68|17167.68|17164.39|17164.39|0
1644249010000|2022-02-07 15:50:10|17173.87|17173.87|17173.87|17173.87|17173.87|17173.87|17173.87|17173.87|0
1644249020000|2022-02-07 15:50:20|17176.97|17176.97|17176.97|17176.97|17176.97|17176.97|17176.97|17176.97|0
1644249030000|2022-02-07 15:50:30|17177.61|17177.61|17177.61|17177.61|17177.61|17177.61|17177.61|17177.61|0
1644249050000|2022-02-07 15:50:50|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|0
1644249070000|2022-02-07 15:51:10|17177.61|17177.61|17177.61|17177.61|17177.61|17177.61|17177.61|17177.61|0
1644249110000|2022-02-07 15:51:50|17178.74|17178.74|17178.74|17178.74|17178.74|17178.74|17178.74|17178.74|0
1644249120000|2022-02-07 15:52:00|17181.83|17181.83|17183.3|17183.3|17184.4|17184.4|17181.83|17181.83|0
1644249130000|2022-02-07 15:52:10|17184.77|17184.77|17184.77|17184.77|17184.77|17184.77|17184.77|17184.77|0
1644249140000|2022-02-07 15:52:20|17183.48|17183.48|17183.48|17183.48|17183.48|17183.48|17183.48|17183.48|0
1644249180000|2022-02-07 15:53:00|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|0
1644249190000|2022-02-07 15:53:10|17197.04|17197.04|17200.14|17200.14|17200.14|17200.14|17197.04|17197.04|0
1644249230000|2022-02-07 15:53:50|17197.04|17197.04|17197.04|17197.04|17197.04|17197.04|17197.04|17197.04|0
1644249240000|2022-02-07 15:54:00|17196.49|17196.49|17193.4|17193.4|17196.49|17196.49|17193.4|17193.4|0
1644249250000|2022-02-07 15:54:10|17190.3|17190.3|17188.84|17188.84|17190.3|17190.3|17188.84|17188.84|0
1644249260000|2022-02-07 15:54:20|17190.34|17190.34|17189.7|17189.7|17190.34|17190.34|17189.7|17189.7|0
1644249290000|2022-02-07 15:54:50|17186.6|17186.6|17186.6|17186.6|17186.6|17186.6|17186.6|17186.6|0
1644249320000|2022-02-07 15:55:20|17185.1|17185.1|17185.1|17185.1|17185.1|17185.1|17185.1|17185.1|0
1644249360000|2022-02-07 15:56:00|17184.61|17184.61|17184.61|17184.61|17184.61|17184.61|17184.61|17184.61|0
1644249380000|2022-02-07 15:56:20|17182.93|17182.93|17182.93|17182.93|17182.93|17182.93|17182.93|17182.93|0
1644249400000|2022-02-07 15:56:40|17185.99|17185.99|17187.27|17187.27|17187.27|17187.27|17185.99|17185.99|0
1644249410000|2022-02-07 15:56:50|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|0
1644249450000|2022-02-07 15:57:30|17189.01|17189.01|17190.14|17190.14|17190.14|17190.14|17189.01|17189.01|0
1644249470000|2022-02-07 15:57:50|17187.04|17187.04|17183.94|17183.94|17187.04|17187.04|17183.94|17183.94|0
1644249500000|2022-02-07 15:58:20|17187.04|17187.04|17187.04|17187.04|17187.04|17187.04|17187.04|17187.04|0
1644249510000|2022-02-07 15:58:30|17190.14|17190.14|17190.14|17190.14|17190.14|17190.14|17190.14|17190.14|0
1644249520000|2022-02-07 15:58:40|17190.51|17190.51|17190.51|17190.51|17190.51|17190.51|17190.51|17190.51|0
1644249550000|2022-02-07 15:59:10|17188.56|17188.56|17188.56|17188.56|17188.56|17188.56|17188.56|17188.56|0
1644249600000|2022-02-07 16:00:00|17190.82|17190.82|17188.75|17188.75|17190.82|17190.82|17188.75|17188.75|0
1644249650000|2022-02-07 16:00:50|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|0
1644249660000|2022-02-07 16:01:00|17187.24|17187.24|17200|17200|17200|17200|17187.24|17187.24|0
1644249730000|2022-02-07 16:02:10|17201.89|17201.89|17201.89|17201.89|17201.89|17201.89|17201.89|17201.89|0
1644249760000|2022-02-07 16:02:40|17201.34|17201.34|17200.91|17200.91|17201.34|17201.34|17200.91|17200.91|0
1644249770000|2022-02-07 16:02:50|17201.46|17201.46|17201.46|17201.46|17201.46|17201.46|17201.46|17201.46|0
1644249780000|2022-02-07 16:03:00|17200.36|17200.36|17199.81|17199.81|17200.36|17200.36|17199.81|17199.81|0
1644249830000|2022-02-07 16:03:50|17196.72|17196.72|17191.33|17191.33|17196.72|17196.72|17191.33|17191.33|0
1644249840000|2022-02-07 16:04:00|17190.2|17190.2|17186.47|17186.47|17190.2|17190.2|17186.47|17186.47|0
1644249870000|2022-02-07 16:04:30|17183.37|17183.37|17179.94|17179.94|17183.37|17183.37|17179.94|17179.94|0
1644249880000|2022-02-07 16:04:40|17178.66|17178.66|17176.2|17176.2|17179.3|17179.3|17176.2|17176.2|0
1644249890000|2022-02-07 16:04:50|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|0
1644249900000|2022-02-07 16:05:00|17171.82|17171.82|17171.82|17171.82|17171.82|17171.82|17171.82|17171.82|0
1644249910000|2022-02-07 16:05:10|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|0
1644249920000|2022-02-07 16:05:20|17175.47|17175.47|17174.92|17174.92|17175.47|17175.47|17174.92|17174.92|0
1644249980000|2022-02-07 16:06:20|17171.82|17171.82|17174.92|17174.92|17174.92|17174.92|17171.82|17171.82|0
1644250060000|2022-02-07 16:07:40|17174.28|17174.28|17174.28|17174.28|17174.28|17174.28|17174.28|17174.28|0
1644250070000|2022-02-07 16:07:50|17173.63|17173.63|17172.99|17172.99|17173.63|17173.63|17172.99|17172.99|0
1644250130000|2022-02-07 16:08:50|17169.9|17169.9|17169.9|17169.9|17169.9|17169.9|17169.9|17169.9|0
1644250140000|2022-02-07 16:09:00|17169.25|17169.25|17168.88|17168.88|17169.25|17169.25|17168.88|17168.88|0
1644250150000|2022-02-07 16:09:10|17168.12|17168.12|17168.12|17168.12|17168.12|17168.12|17168.12|17168.12|0
1644250170000|2022-02-07 16:09:30|17167.37|17167.37|17164.28|17164.28|17167.37|17167.37|17164.28|17164.28|0
1644250190000|2022-02-07 16:09:50|17161.18|17161.18|17161.18|17161.18|17161.18|17161.18|17161.18|17161.18|0
1644250240000|2022-02-07 16:10:40|17164.28|17164.28|17164.28|17164.28|17164.28|17164.28|17164.28|17164.28|0
1644250250000|2022-02-07 16:10:50|17165.78|17165.78|17165.78|17165.78|17165.78|17165.78|17165.78|17165.78|0
1644250270000|2022-02-07 16:11:10|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|0
1644250340000|2022-02-07 16:12:20|17173.9|17173.9|17174.28|17174.28|17174.28|17174.28|17173.9|17173.9|0
1644250370000|2022-02-07 16:12:50|17174.82|17174.82|17174.82|17174.82|17174.82|17174.82|17174.82|17174.82|0
1644250380000|2022-02-07 16:13:00|17175.58|17175.58|17175.58|17175.58|17175.58|17175.58|17175.58|17175.58|0
1644250390000|2022-02-07 16:13:10|17172.48|17172.48|17172.48|17172.48|17172.48|17172.48|17172.48|17172.48|0
1644250400000|2022-02-07 16:13:20|17173.12|17173.12|17171.84|17171.84|17173.12|17173.12|17171.84|17171.84|0
1644250440000|2022-02-07 16:14:00|17173.12|17173.12|17173.12|17173.12|17173.12|17173.12|17173.12|17173.12|0
1644250450000|2022-02-07 16:14:10|17171.99|17171.99|17171.62|17171.62|17171.99|17171.99|17171.62|17171.62|0
1644250470000|2022-02-07 16:14:30|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|0
1644250490000|2022-02-07 16:14:50|17170.21|17170.21|17170.21|17170.21|17170.21|17170.21|17170.21|17170.21|0
1644250520000|2022-02-07 16:15:20|17171.5|17171.5|17170.85|17170.85|17171.5|17171.5|17170.85|17170.85|0
1644250550000|2022-02-07 16:15:50|17171.98|17171.98|17178.18|17178.18|17178.18|17178.18|17171.98|17171.98|0
1644250570000|2022-02-07 16:16:10|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|0
1644250620000|2022-02-07 16:17:00|17178.58|17178.58|17176.08|17176.08|17178.58|17178.58|17176.08|17176.08|0
1644250630000|2022-02-07 16:17:10|17174.16|17174.16|17173.51|17173.51|17174.16|17174.16|17173.51|17173.51|0
1644250640000|2022-02-07 16:17:20|17170.42|17170.42|17170.04|17170.04|17170.42|17170.42|17170.04|17170.04|0
1644250650000|2022-02-07 16:17:30|17171.99|17171.99|17171.2|17171.2|17172.48|17172.48|17171.2|17171.2|0
1644250690000|2022-02-07 16:18:10|17169.73|17169.73|17171.69|17171.69|17171.69|17171.69|17169.73|17169.73|0
1644250700000|2022-02-07 16:18:20|17170.22|17170.22|17170.22|17170.22|17170.22|17170.22|17170.22|17170.22|0
1644250710000|2022-02-07 16:18:30|17169.58|17169.58|17171.84|17171.84|17171.84|17171.84|17169.58|17169.58|0
1644250730000|2022-02-07 16:18:50|17168.74|17168.74|17169.23|17169.23|17169.23|17169.23|17168.74|17168.74|0
1644250740000|2022-02-07 16:19:00|17172.44|17172.44|17171.8|17171.8|17173.08|17173.08|17171.8|17171.8|0
1644250750000|2022-02-07 16:19:10|17174.89|17174.89|17178.37|17178.37|17178.37|17178.37|17174.89|17174.89|0
1644250760000|2022-02-07 16:19:20|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|0
1644250800000|2022-02-07 16:20:00|17180.8|17180.8|17180.8|17180.8|17180.8|17180.8|17180.8|17180.8|0
1644250810000|2022-02-07 16:20:10|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|0
1644250830000|2022-02-07 16:20:30|17198.39|17198.39|17198.94|17198.94|17198.94|17198.94|17198.39|17198.39|0
1644250860000|2022-02-07 16:21:00|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|0
1644250870000|2022-02-07 16:21:10|17202.14|17202.14|17202.14|17202.14|17202.14|17202.14|17202.14|17202.14|0
1644250890000|2022-02-07 16:21:30|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|0
1644250900000|2022-02-07 16:21:40|17203.61|17203.61|17199.12|17199.12|17203.61|17203.61|17199.12|17199.12|0
1644250910000|2022-02-07 16:21:50|17198.02|17198.02|17196.51|17196.51|17198.02|17198.02|17196.51|17196.51|0
1644250970000|2022-02-07 16:22:50|17195.54|17195.54|17196.51|17196.51|17196.51|17196.51|17195.54|17195.54|0
1644250990000|2022-02-07 16:23:10|17197.64|17197.64|17197.64|17197.64|17197.64|17197.64|17197.64|17197.64|0
1644251000000|2022-02-07 16:23:20|17198.02|17198.02|17193.79|17193.79|17198.02|17198.02|17193.79|17193.79|0
1644251020000|2022-02-07 16:23:40|17193.42|17193.42|17193.42|17193.42|17193.42|17193.42|17193.42|17193.42|0
1644251050000|2022-02-07 16:24:10|17194.17|17194.17|17195.15|17195.15|17195.15|17195.15|17194.17|17194.17|0
1644251070000|2022-02-07 16:24:30|17194.39|17194.39|17193.75|17193.75|17194.39|17194.39|17193.75|17193.75|0
1644251080000|2022-02-07 16:24:40|17194.24|17194.24|17194.73|17194.73|17194.73|17194.73|17194.24|17194.24|0
1644251090000|2022-02-07 16:24:50|17194.09|17194.09|17191.52|17191.52|17194.09|17194.09|17191.52|17191.52|0
1644251120000|2022-02-07 16:25:20|17188.42|17188.42|17188.42|17188.42|17188.42|17188.42|17188.42|17188.42|0
1644251130000|2022-02-07 16:25:30|17188.97|17188.97|17192.07|17192.07|17192.07|17192.07|17188.97|17188.97|0
1644251140000|2022-02-07 16:25:40|17195.92|17195.92|17212.55|17212.55|17213.19|17213.19|17195.92|17195.92|0
1644251150000|2022-02-07 16:25:50|17213.19|17213.19|17213.19|17213.19|17213.19|17213.19|17213.19|17213.19|0
1644251160000|2022-02-07 16:26:00|17210.1|17210.1|17210.1|17210.1|17210.1|17210.1|17210.1|17210.1|0
1644251170000|2022-02-07 16:26:10|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|0
1644251180000|2022-02-07 16:26:20|17213.15|17213.15|17216.25|17216.25|17216.25|17216.25|17213.15|17213.15|0
1644251190000|2022-02-07 16:26:30|17217.22|17217.22|17217.22|17217.22|17217.22|17217.22|17217.22|17217.22|0
1644251220000|2022-02-07 16:27:00|17219.1|17219.1|17220.39|17220.39|17220.39|17220.39|17219.1|17219.1|0
1644251230000|2022-02-07 16:27:10|17221.03|17221.03|17221.03|17221.03|17221.03|17221.03|17221.03|17221.03|0
1644251240000|2022-02-07 16:27:20|17220.28|17220.28|17222.25|17222.25|17222.25|17222.25|17219.15|17219.15|0
1644251260000|2022-02-07 16:27:40|17224.17|17224.17|17225.36|17225.36|17225.36|17225.36|17224.17|17224.17|0
1644251270000|2022-02-07 16:27:50|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|0
1644251280000|2022-02-07 16:28:00|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|0
1644251290000|2022-02-07 16:28:10|17230.05|17230.05|17228.95|17228.95|17230.05|17230.05|17228.95|17228.95|0
1644251300000|2022-02-07 16:28:20|17227.03|17227.03|17226.54|17226.54|17227.03|17227.03|17226.54|17226.54|0
1644251340000|2022-02-07 16:29:00|17228.42|17228.42|17229.52|17229.52|17229.52|17229.52|17228.42|17228.42|0
1644251350000|2022-02-07 16:29:10|17226.42|17226.42|17226.42|17226.42|17226.42|17226.42|17226.42|17226.42|0
1644251370000|2022-02-07 16:29:30|17224.5|17224.5|17224.5|17224.5|17224.5|17224.5|17224.5|17224.5|0
1644251380000|2022-02-07 16:29:40|17225.78|17225.78|17226.2|17226.2|17226.2|17226.2|17223.95|17223.95|0
1644251390000|2022-02-07 16:29:50|17224.32|17224.32|17242.52|17242.52|17247.58|17247.58|17224.32|17224.32|0
1644308100000|2022-02-08 08:15:00|17341.52|17341.52|17341.52|17341.52|17341.52|17341.52|17341.52|17341.52|0
1644308110000|2022-02-08 08:15:10|17338.96|17338.96|17333.94|17333.94|17338.96|17338.96|17333.94|17333.94|0
1644308160000|2022-02-08 08:16:00|17332.05|17332.05|17330.17|17330.17|17332.05|17332.05|17330.17|17330.17|0
1644308170000|2022-02-08 08:16:10|17339.46|17339.46|17345.66|17345.66|17345.66|17345.66|17339.46|17339.46|0
1644308180000|2022-02-08 08:16:20|17341.89|17341.89|17346.28|17346.28|17346.28|17346.28|17341.89|17341.89|0
1644308190000|2022-02-08 08:16:30|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|0
1644308200000|2022-02-08 08:16:40|17353.6|17353.6|17354.36|17354.36|17354.36|17354.36|17353.6|17353.6|0
1644308220000|2022-02-08 08:17:00|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|0
1644308230000|2022-02-08 08:17:10|17343.89|17343.89|17342.61|17342.61|17343.89|17343.89|17342.61|17342.61|0
1644308250000|2022-02-08 08:17:30|17339.98|17339.98|17339.6|17339.6|17339.98|17339.98|17339.6|17339.6|0
1644308280000|2022-02-08 08:18:00|17345.79|17345.79|17347.85|17347.85|17348.89|17348.89|17344.75|17344.75|0
1644308340000|2022-02-08 08:19:00|17350.42|17350.42|17350.42|17350.42|17350.42|17350.42|17350.42|17350.42|0
1644308380000|2022-02-08 08:19:40|17353.43|17353.43|17352.67|17352.67|17353.43|17353.43|17352.67|17352.67|0
1644308390000|2022-02-08 08:19:50|17351.39|17351.39|17351.39|17351.39|17351.39|17351.39|17351.39|17351.39|0
1644308400000|2022-02-08 08:20:00|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|0
1644308410000|2022-02-08 08:20:10|17352.14|17352.14|17352.14|17352.14|17352.14|17352.14|17352.14|17352.14|0
1644308430000|2022-02-08 08:20:30|17352.52|17352.52|17354.4|17354.4|17354.4|17354.4|17352.52|17352.52|0
1644308440000|2022-02-08 08:20:40|17355.53|17355.53|17360.02|17360.02|17360.02|17360.02|17355.53|17355.53|0
1644308460000|2022-02-08 08:21:00|17363.87|17363.87|17363.87|17363.87|17363.87|17363.87|17363.87|17363.87|0
1644308480000|2022-02-08 08:21:20|17370.06|17370.06|17370.06|17370.06|17370.06|17370.06|17370.06|17370.06|0
1644308490000|2022-02-08 08:21:30|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|0
1644308520000|2022-02-08 08:22:00|17363.87|17363.87|17363.87|17363.87|17363.87|17363.87|17363.87|17363.87|0
1644308580000|2022-02-08 08:23:00|17370.93|17370.93|17381.27|17381.27|17381.27|17381.27|17370.93|17370.93|0
1644308590000|2022-02-08 08:23:10|17390.56|17390.56|17392.07|17392.07|17392.07|17392.07|17390.56|17390.56|0
1644308610000|2022-02-08 08:23:30|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|0
1644308620000|2022-02-08 08:23:40|17392.07|17392.07|17392.07|17392.07|17398.26|17398.26|17392.07|17392.07|0
1644308630000|2022-02-08 08:23:50|17395.16|17395.16|17398.26|17398.26|17398.26|17398.26|17395.16|17395.16|0
1644308650000|2022-02-08 08:24:10|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|0
1644308710000|2022-02-08 08:25:10|17396.75|17396.75|17396.75|17396.75|17396.75|17396.75|17396.75|17396.75|0
1644308720000|2022-02-08 08:25:20|17397.51|17397.51|17396|17396|17397.51|17397.51|17396|17396|0
1644308730000|2022-02-08 08:25:30|17394.87|17394.87|17394.87|17394.87|17394.87|17394.87|17394.87|17394.87|0
1644308740000|2022-02-08 08:25:40|17397.97|17397.97|17391.78|17391.78|17397.97|17397.97|17391.78|17391.78|0
1644308760000|2022-02-08 08:26:00|17392.32|17392.32|17392.32|17392.32|17392.32|17392.32|17392.32|17392.32|0
1644308780000|2022-02-08 08:26:20|17402.59|17402.59|17402.59|17402.59|17402.59|17402.59|17402.59|17402.59|0
1644308800000|2022-02-08 08:26:40|17398.74|17398.74|17401.84|17401.84|17401.84|17401.84|17398.74|17398.74|0
1644308830000|2022-02-08 08:27:10|17385.75|17385.75|17385.75|17385.75|17385.75|17385.75|17385.75|17385.75|0
1644308840000|2022-02-08 08:27:20|17384.47|17384.47|17372.88|17372.88|17384.47|17384.47|17372.88|17372.88|0
1644308870000|2022-02-08 08:27:50|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|0
1644308880000|2022-02-08 08:28:00|17369.14|17369.14|17369.14|17369.14|17369.14|17369.14|17369.14|17369.14|0
1644308890000|2022-02-08 08:28:10|17368.39|17368.39|17374.8|17374.8|17374.8|17374.8|17368.39|17368.39|0
1644308930000|2022-02-08 08:28:50|17384.09|17384.09|17381.46|17381.46|17384.09|17384.09|17381.46|17381.46|0
1644309000000|2022-02-08 08:30:00|17377.7|17377.7|17377.7|17377.7|17377.7|17377.7|17377.7|17377.7|0
1644309020000|2022-02-08 08:30:20|17374.6|17374.6|17374.6|17374.6|17374.6|17374.6|17374.6|17374.6|0
1644309050000|2022-02-08 08:30:50|17377.7|17377.7|17381.08|17381.08|17381.08|17381.08|17377.7|17377.7|0
1644309060000|2022-02-08 08:31:00|17378.83|17378.83|17379.95|17379.95|17379.95|17379.95|17378.83|17378.83|0
1644309150000|2022-02-08 08:32:30|17379.2|17379.2|17385.4|17385.4|17385.4|17385.4|17379.2|17379.2|0
1644309170000|2022-02-08 08:32:50|17391.59|17391.59|17390.46|17390.46|17391.59|17391.59|17390.46|17390.46|0
1644309210000|2022-02-08 08:33:30|17387.36|17387.36|17387.36|17387.36|17387.36|17387.36|17387.36|17387.36|0
1644309220000|2022-02-08 08:33:40|17390.46|17390.46|17387.36|17387.36|17390.46|17390.46|17387.36|17387.36|0
1644309230000|2022-02-08 08:33:50|17384.8|17384.8|17382.61|17382.61|17384.8|17384.8|17382.61|17382.61|0
1644309240000|2022-02-08 08:34:00|17382.23|17382.23|17382.23|17382.23|17382.23|17382.23|17382.23|17382.23|0
1644309300000|2022-02-08 08:35:00|17383.21|17383.21|17382.72|17382.72|17383.21|17383.21|17382.72|17382.72|0
1644309310000|2022-02-08 08:35:10|17373.43|17373.43|17373.43|17373.43|17373.43|17373.43|17373.43|17373.43|0
1644309350000|2022-02-08 08:35:50|17382.08|17382.08|17385.17|17385.17|17385.17|17385.17|17382.08|17382.08|0
1644309360000|2022-02-08 08:36:00|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|0
1644309380000|2022-02-08 08:36:20|17383.05|17383.05|17389.25|17389.25|17389.25|17389.25|17383.05|17383.05|0
1644309450000|2022-02-08 08:37:30|17383.05|17383.05|17383.05|17383.05|17383.05|17383.05|17383.05|17383.05|0
1644309480000|2022-02-08 08:38:00|17386.15|17386.15|17383.05|17383.05|17386.15|17386.15|17383.05|17383.05|0
1644309510000|2022-02-08 08:38:30|17379.96|17379.96|17379.96|17379.96|17379.96|17379.96|17379.96|17379.96|0
1644309560000|2022-02-08 08:39:20|17376.66|17376.66|17374.92|17374.92|17376.66|17376.66|17374.92|17374.92|0
1644309570000|2022-02-08 08:39:30|17375.57|17375.57|17375.57|17375.57|17375.57|17375.57|17375.57|17375.57|0
1644309580000|2022-02-08 08:39:40|17373|17373|17373|17373|17373|17373|17373|17373|0
1644309610000|2022-02-08 08:40:10|17372.36|17372.36|17371.72|17371.72|17372.36|17372.36|17371.72|17371.72|0
1644309620000|2022-02-08 08:40:20|17369.76|17369.76|17367.35|17367.35|17369.76|17369.76|17367.35|17367.35|0
1644309630000|2022-02-08 08:40:30|17368.45|17368.45|17367.9|17367.9|17368.45|17368.45|17367.35|17367.35|0
1644309640000|2022-02-08 08:40:40|17369.83|17369.83|17370.47|17370.47|17370.47|17370.47|17369.83|17369.83|0
1644309660000|2022-02-08 08:41:00|17369.37|17369.37|17369.37|17369.37|17369.37|17369.37|17369.37|17369.37|0
1644309680000|2022-02-08 08:41:20|17372|17372|17372|17372|17372|17372|17372|17372|0
1644309690000|2022-02-08 08:41:30|17378.2|17378.2|17375.1|17375.1|17382.05|17382.05|17375.1|17375.1|0
1644309700000|2022-02-08 08:41:40|17375.59|17375.59|17375.59|17375.59|17375.59|17375.59|17375.59|17375.59|0
1644309710000|2022-02-08 08:41:50|17378.69|17378.69|17378.69|17378.69|17378.69|17378.69|17378.69|17378.69|0
1644309720000|2022-02-08 08:42:00|17379.78|17379.78|17380.33|17380.33|17380.88|17380.88|17379.78|17379.78|0
1644309730000|2022-02-08 08:42:10|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|0
1644309750000|2022-02-08 08:42:30|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|0
1644309760000|2022-02-08 08:42:40|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|0
1644309790000|2022-02-08 08:43:10|17380.88|17380.88|17377.78|17377.78|17380.88|17380.88|17377.78|17377.78|0
1644309800000|2022-02-08 08:43:20|17380.88|17380.88|17383.98|17383.98|17383.98|17383.98|17380.88|17380.88|0
1644309810000|2022-02-08 08:43:30|17389.11|17389.11|17390.39|17390.39|17390.39|17390.39|17389.11|17389.11|0
1644309820000|2022-02-08 08:43:40|17389.75|17389.75|17389.11|17389.11|17389.75|17389.75|17389.11|17389.11|0
1644309830000|2022-02-08 08:43:50|17390.61|17390.61|17387.52|17387.52|17390.61|17390.61|17387.52|17387.52|0
1644309880000|2022-02-08 08:44:40|17388.07|17388.07|17388.07|17388.07|17388.07|17388.07|17388.07|17388.07|0
1644309890000|2022-02-08 08:44:50|17388.62|17388.62|17382.97|17382.97|17389.16|17389.16|17382.97|17382.97|0
1644309900000|2022-02-08 08:45:00|17383.52|17383.52|17390.09|17390.09|17390.09|17390.09|17383.52|17383.52|0
1644309920000|2022-02-08 08:45:20|17405.57|17405.57|17410.7|17410.7|17410.7|17410.7|17405.57|17405.57|0
1644309930000|2022-02-08 08:45:30|17413.8|17413.8|17417.45|17417.45|17417.45|17417.45|17410.7|17410.7|0
1644309940000|2022-02-08 08:45:40|17414.35|17414.35|17414.35|17414.35|17414.35|17414.35|17414.35|17414.35|0
1644309960000|2022-02-08 08:46:00|17411.25|17411.25|17408.16|17408.16|17411.25|17411.25|17408.16|17408.16|0
1644309970000|2022-02-08 08:46:10|17411.25|17411.25|17412.54|17412.54|17412.54|17412.54|17411.25|17411.25|0
1644309980000|2022-02-08 08:46:20|17411.99|17411.99|17411.99|17411.99|17411.99|17411.99|17411.99|17411.99|0
1644310000000|2022-02-08 08:46:40|17410.7|17410.7|17410.7|17410.7|17410.7|17410.7|17410.7|17410.7|0
1644310040000|2022-02-08 08:47:20|17408.07|17408.07|17408.07|17408.07|17408.07|17408.07|17408.07|17408.07|0
1644310050000|2022-02-08 08:47:30|17414.26|17414.26|17414.26|17414.26|17414.26|17414.26|17414.26|17414.26|0
1644310070000|2022-02-08 08:47:50|17417.36|17417.36|17420.46|17420.46|17420.46|17420.46|17417.36|17417.36|0
1644310110000|2022-02-08 08:48:30|17417.36|17417.36|17417.36|17417.36|17417.36|17417.36|17417.36|17417.36|0
1644310130000|2022-02-08 08:48:50|17419.93|17419.93|17423.78|17423.78|17423.78|17423.78|17419.93|17419.93|0
1644310150000|2022-02-08 08:49:10|17423.23|17423.23|17423.23|17423.23|17423.23|17423.23|17423.23|17423.23|0
1644310200000|2022-02-08 08:50:00|17424.36|17424.36|17423.98|17423.98|17424.36|17424.36|17423.98|17423.98|0
1644310210000|2022-02-08 08:50:10|17421.72|17421.72|17421.72|17421.72|17421.72|17421.72|17421.72|17421.72|0
1644310220000|2022-02-08 08:50:20|17422.1|17422.1|17419|17419|17422.1|17422.1|17419|17419|0
1644310240000|2022-02-08 08:50:40|17418.36|17418.36|17418.36|17418.36|17418.36|17418.36|17418.36|17418.36|0
1644310250000|2022-02-08 08:50:50|17415.26|17415.26|17410.11|17410.11|17415.26|17415.26|17410.11|17410.11|0
1644310260000|2022-02-08 08:51:00|17411.24|17411.24|17410.69|17410.69|17411.24|17411.24|17410.69|17410.69|0
1644310270000|2022-02-08 08:51:10|17409.94|17409.94|17409.94|17409.94|17409.94|17409.94|17409.94|17409.94|0
1644310310000|2022-02-08 08:51:50|17403.75|17403.75|17404.85|17404.85|17404.85|17404.85|17403.75|17403.75|0
1644310320000|2022-02-08 08:52:00|17404.09|17404.09|17403.72|17403.72|17404.09|17404.09|17403.72|17403.72|0
1644310340000|2022-02-08 08:52:20|17407.57|17407.57|17406.93|17406.93|17407.57|17407.57|17406.93|17406.93|0
1644310360000|2022-02-08 08:52:40|17405.83|17405.83|17405.28|17405.28|17405.83|17405.83|17405.28|17405.28|0
1644310380000|2022-02-08 08:53:00|17405.83|17405.83|17407.75|17407.75|17407.75|17407.75|17405.83|17405.83|0
1644310390000|2022-02-08 08:53:10|17407.2|17407.2|17402.65|17402.65|17407.2|17407.2|17402.65|17402.65|0
1644310430000|2022-02-08 08:53:50|17386.56|17386.56|17371.94|17371.94|17388.03|17388.03|17371.94|17371.94|0
1644310440000|2022-02-08 08:54:00|17374.57|17374.57|17374.57|17374.57|17374.57|17374.57|17374.57|17374.57|0
1644310500000|2022-02-08 08:55:00|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|0
1644310510000|2022-02-08 08:55:10|17381.25|17381.25|17378.16|17378.16|17381.25|17381.25|17378.16|17378.16|0
1644310540000|2022-02-08 08:55:40|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|0
1644310570000|2022-02-08 08:56:10|17384.35|17384.35|17384.35|17384.35|17384.35|17384.35|17384.35|17384.35|0
1644310580000|2022-02-08 08:56:20|17394.43|17394.43|17394.43|17394.43|17394.43|17394.43|17394.43|17394.43|0
1644310590000|2022-02-08 08:56:30|17388.66|17388.66|17391.74|17391.74|17391.74|17391.74|17388.66|17388.66|0
1644310610000|2022-02-08 08:56:50|17392.71|17392.71|17393.69|17393.69|17393.69|17393.69|17392.71|17392.71|0
1644310650000|2022-02-08 08:57:30|17396.79|17396.79|17396.79|17396.79|17396.79|17396.79|17396.79|17396.79|0
1644310720000|2022-02-08 08:58:40|17393.69|17393.69|17393.69|17393.69|17393.69|17393.69|17393.69|17393.69|0
1644310740000|2022-02-08 08:59:00|17391.06|17391.06|17380.04|17380.04|17391.06|17391.06|17380.04|17380.04|0
1644310750000|2022-02-08 08:59:10|17379.49|17379.49|17384.66|17384.66|17384.81|17384.81|17379.49|17379.49|0
1644310770000|2022-02-08 08:59:30|17385.79|17385.79|17386.54|17386.54|17386.54|17386.54|17385.79|17385.79|0
1644310790000|2022-02-08 08:59:50|17385.9|17385.9|17383.97|17383.97|17385.9|17385.9|17383.97|17383.97|0
1644310810000|2022-02-08 09:00:10|17384.72|17384.72|17384.72|17384.72|17384.72|17384.72|17384.72|17384.72|0
1644310830000|2022-02-08 09:00:30|17385.27|17385.27|17384.72|17384.72|17385.27|17385.27|17384.72|17384.72|0
1644310840000|2022-02-08 09:00:40|17383.44|17383.44|17381.52|17381.52|17383.44|17383.44|17381.52|17381.52|0
1644310850000|2022-02-08 09:00:50|17378.42|17378.42|17378.42|17378.42|17378.42|17378.42|17378.42|17378.42|0
1644310860000|2022-02-08 09:01:00|17376.95|17376.95|17376.95|17376.95|17376.95|17376.95|17376.95|17376.95|0
1644310870000|2022-02-08 09:01:10|17378.24|17378.24|17378.24|17378.24|17378.24|17378.24|17378.24|17378.24|0
1644310910000|2022-02-08 09:01:50|17377.75|17377.75|17375.31|17375.31|17377.75|17377.75|17375.31|17375.31|0
1644310920000|2022-02-08 09:02:00|17379.8|17379.8|17379.8|17379.8|17379.8|17379.8|17379.8|17379.8|0
1644310970000|2022-02-08 09:02:50|17379.05|17379.05|17377.1|17377.1|17379.05|17379.05|17377.1|17377.1|0
1644310980000|2022-02-08 09:03:00|17370.9|17370.9|17367.81|17367.81|17370.9|17370.9|17367.81|17367.81|0
1644311000000|2022-02-08 09:03:20|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|0
1644311020000|2022-02-08 09:03:40|17367.81|17367.81|17365.93|17365.93|17367.81|17367.81|17365.93|17365.93|0
1644311040000|2022-02-08 09:04:00|17366.48|17366.48|17368.36|17368.36|17368.36|17368.36|17366.48|17366.48|0
1644311080000|2022-02-08 09:04:40|17367.87|17367.87|17364.77|17364.77|17367.87|17367.87|17364.77|17364.77|0
1644311100000|2022-02-08 09:05:00|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|0
1644311110000|2022-02-08 09:05:10|17379.35|17379.35|17379.35|17379.35|17379.35|17379.35|17379.35|17379.35|0
1644311130000|2022-02-08 09:05:30|17373.16|17373.16|17372.45|17372.45|17373.16|17373.16|17371.21|17371.21|0
1644311140000|2022-02-08 09:05:40|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|0
1644311200000|2022-02-08 09:06:40|17374.06|17374.06|17375.68|17375.68|17375.68|17375.68|17374.06|17374.06|0
1644311230000|2022-02-08 09:07:10|17381.87|17381.87|17379.31|17379.31|17381.87|17381.87|17379.31|17379.31|0
1644311250000|2022-02-08 09:07:30|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|0
1644311300000|2022-02-08 09:08:20|17382.43|17382.43|17382.81|17382.81|17382.81|17382.81|17382.43|17382.43|0
1644311310000|2022-02-08 09:08:30|17380.55|17380.55|17380.17|17380.17|17380.55|17380.55|17380.17|17380.17|0
1644311320000|2022-02-08 09:08:40|17373.98|17373.98|17373.98|17373.98|17373.98|17373.98|17373.98|17373.98|0
1644311360000|2022-02-08 09:09:20|17380.17|17380.17|17380.17|17380.17|17380.17|17380.17|17380.17|17380.17|0
1644311370000|2022-02-08 09:09:30|17378.89|17378.89|17376.63|17376.63|17378.89|17378.89|17376.63|17376.63|0
1644311390000|2022-02-08 09:09:50|17376.14|17376.14|17369.46|17369.46|17376.14|17376.14|17369.46|17369.46|0
1644311400000|2022-02-08 09:10:00|17367.96|17367.96|17367.96|17367.96|17367.96|17367.96|17367.96|17367.96|0
1644311450000|2022-02-08 09:10:50|17367.41|17367.41|17366.65|17366.65|17367.41|17367.41|17366.65|17366.65|0
1644311460000|2022-02-08 09:11:00|17363.56|17363.56|17363.56|17363.56|17363.56|17363.56|17363.56|17363.56|0
1644311480000|2022-02-08 09:11:20|17362.09|17362.09|17362.09|17362.09|17362.09|17362.09|17362.09|17362.09|0
1644311490000|2022-02-08 09:11:30|17358.24|17358.24|17360.21|17360.21|17361.34|17361.34|17358.24|17358.24|0
1644311500000|2022-02-08 09:11:40|17361.72|17361.72|17360.96|17360.96|17361.72|17361.72|17360.96|17360.96|0
1644311530000|2022-02-08 09:12:10|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|0
1644311570000|2022-02-08 09:12:50|17359.79|17359.79|17359.79|17359.79|17359.79|17359.79|17359.79|17359.79|0
1644311580000|2022-02-08 09:13:00|17357.87|17357.87|17354.77|17354.77|17357.87|17357.87|17354.77|17354.77|0
1644311640000|2022-02-08 09:14:00|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|0
1644311680000|2022-02-08 09:14:40|17355.52|17355.52|17352.43|17352.43|17355.52|17355.52|17352.43|17352.43|0
1644311690000|2022-02-08 09:14:50|17349.33|17349.33|17349.33|17349.33|17349.33|17349.33|17349.33|17349.33|0
1644311700000|2022-02-08 09:15:00|17347.83|17347.83|17347.83|17347.83|17347.83|17347.83|17347.83|17347.83|0
1644311730000|2022-02-08 09:15:30|17348.8|17348.8|17349.78|17349.78|17349.78|17349.78|17348.8|17348.8|0
1644311740000|2022-02-08 09:15:40|17355.97|17355.97|17355.97|17355.97|17355.97|17355.97|17355.97|17355.97|0
1644311900000|2022-02-08 09:18:20|17359.07|17359.07|17359.07|17359.07|17359.07|17359.07|17359.07|17359.07|0
1644312000000|2022-02-08 09:20:00|17362.28|17362.28|17362.28|17362.28|17362.28|17362.28|17362.28|17362.28|0
1644312040000|2022-02-08 09:20:40|17365.48|17365.48|17368.58|17368.58|17368.58|17368.58|17365.48|17365.48|0
1644312050000|2022-02-08 09:20:50|17371.21|17371.21|17371.97|17371.97|17371.97|17371.97|17371.21|17371.21|0
1644312060000|2022-02-08 09:21:00|17373.61|17373.61|17373.61|17373.61|17373.61|17373.61|17373.61|17373.61|0
1644312070000|2022-02-08 09:21:10|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|0
1644312130000|2022-02-08 09:22:10|17376.17|17376.17|17376.66|17376.66|17376.66|17376.66|17376.17|17376.17|0
1644312140000|2022-02-08 09:22:20|17373.57|17373.57|17373.57|17373.57|17373.57|17373.57|17373.57|17373.57|0
1644312180000|2022-02-08 09:23:00|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|0
1644312220000|2022-02-08 09:23:40|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|0
1644312240000|2022-02-08 09:24:00|17378.39|17378.39|17375.29|17375.29|17378.39|17378.39|17375.29|17375.29|0
1644312260000|2022-02-08 09:24:20|17372.2|17372.2|17371.71|17371.71|17372.2|17372.2|17371.71|17371.71|0
1644312280000|2022-02-08 09:24:40|17368.61|17368.61|17368.61|17368.61|17368.61|17368.61|17368.61|17368.61|0
1644312310000|2022-02-08 09:25:10|17374.81|17374.81|17358.72|17358.72|17374.81|17374.81|17358.72|17358.72|0
1644312320000|2022-02-08 09:25:20|17361.82|17361.82|17361.82|17361.82|17361.82|17361.82|17361.82|17361.82|0
1644312350000|2022-02-08 09:25:50|17365.03|17365.03|17365.03|17365.03|17365.03|17365.03|17365.03|17365.03|0
1644312440000|2022-02-08 09:27:20|17366.95|17366.95|17367.5|17367.5|17367.5|17367.5|17366.95|17366.95|0
1644312450000|2022-02-08 09:27:30|17366.4|17366.4|17366.95|17366.95|17366.95|17366.95|17366.4|17366.4|0
1644312480000|2022-02-08 09:28:00|17368.05|17368.05|17368.05|17368.05|17368.05|17368.05|17368.05|17368.05|0
1644312490000|2022-02-08 09:28:10|17368.6|17368.6|17368.69|17368.69|17368.69|17368.69|17368.05|17368.05|0
1644312500000|2022-02-08 09:28:20|17371.26|17371.26|17371.26|17371.26|17371.26|17371.26|17371.26|17371.26|0
1644312510000|2022-02-08 09:28:30|17384.77|17384.77|17382.8|17382.8|17384.77|17384.77|17381.68|17381.68|0
1644312520000|2022-02-08 09:28:40|17392.09|17392.09|17392.09|17392.09|17392.09|17392.09|17392.09|17392.09|0
1644312540000|2022-02-08 09:29:00|17398.29|17398.29|17398.29|17398.29|17398.29|17398.29|17398.29|17398.29|0
1644312560000|2022-02-08 09:29:20|17389|17389|17389|17389|17389|17389|17389|17389|0
1644312600000|2022-02-08 09:30:00|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|0
1644312610000|2022-02-08 09:30:10|17387.07|17387.07|17374.24|17374.24|17387.07|17387.07|17374.24|17374.24|0
1644312630000|2022-02-08 09:30:30|17372.32|17372.32|17369.75|17369.75|17372.32|17372.32|17369.75|17369.75|0
1644312690000|2022-02-08 09:31:30|17372.85|17372.85|17372.85|17372.85|17372.85|17372.85|17372.85|17372.85|0
1644312700000|2022-02-08 09:31:40|17369.75|17369.75|17369.75|17369.75|17369.75|17369.75|17369.75|17369.75|0
1644312770000|2022-02-08 09:32:50|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1644312780000|2022-02-08 09:33:00|17366.4|17366.4|17366.4|17366.4|17366.4|17366.4|17366.4|17366.4|0
1644312790000|2022-02-08 09:33:10|17367.87|17367.87|17370.97|17370.97|17370.97|17370.97|17367.87|17367.87|0
1644312800000|2022-02-08 09:33:20|17372.47|17372.47|17372.47|17372.47|17372.47|17372.47|17372.47|17372.47|0
1644312830000|2022-02-08 09:33:50|17388.56|17388.56|17388.56|17388.56|17388.56|17388.56|17388.56|17388.56|0
1644312850000|2022-02-08 09:34:10|17386.63|17386.63|17384.71|17384.71|17386.63|17386.63|17384.71|17384.71|0
1644312870000|2022-02-08 09:34:30|17390.9|17390.9|17387.8|17387.8|17390.9|17390.9|17387.8|17387.8|0
1644312940000|2022-02-08 09:35:40|17384.71|17384.71|17384.71|17384.71|17384.71|17384.71|17384.71|17384.71|0
1644312950000|2022-02-08 09:35:50|17384.06|17384.06|17384.82|17384.82|17384.82|17384.82|17384.06|17384.06|0
1644312990000|2022-02-08 09:36:30|17394.11|17394.11|17397.2|17397.2|17397.2|17397.2|17394.11|17394.11|0
1644313010000|2022-02-08 09:36:50|17399.13|17399.13|17405.32|17405.32|17408.42|17408.42|17399.13|17399.13|0
1644313040000|2022-02-08 09:37:20|17402.22|17402.22|17396.03|17396.03|17402.22|17402.22|17396.03|17396.03|0
1644313050000|2022-02-08 09:37:30|17399.13|17399.13|17399.13|17399.13|17399.13|17399.13|17399.13|17399.13|0
1644313140000|2022-02-08 09:39:00|17396.03|17396.03|17389.84|17389.84|17396.03|17396.03|17389.84|17389.84|0
1644313160000|2022-02-08 09:39:20|17391.76|17391.76|17393.69|17393.69|17393.69|17393.69|17391.76|17391.76|0
1644313180000|2022-02-08 09:39:40|17399.88|17399.88|17399.88|17399.88|17399.88|17399.88|17399.88|17399.88|0
1644313200000|2022-02-08 09:40:00|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|0
1644313230000|2022-02-08 09:40:30|17396.03|17396.03|17394.57|17394.57|17396.03|17396.03|17394.57|17394.57|0
1644313270000|2022-02-08 09:41:10|17393.06|17393.06|17393.06|17393.06|17393.06|17393.06|17393.06|17393.06|0
1644313300000|2022-02-08 09:41:40|17399.26|17399.26|17402.35|17402.35|17405.45|17405.45|17399.26|17399.26|0
1644313320000|2022-02-08 09:42:00|17401.71|17401.71|17403.22|17403.22|17403.22|17403.22|17401.71|17401.71|0
1644313330000|2022-02-08 09:42:10|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|0
1644313350000|2022-02-08 09:42:30|17408.88|17408.88|17411.22|17411.22|17411.22|17411.22|17408.13|17408.13|0
1644313360000|2022-02-08 09:42:40|17408.13|17408.13|17408.13|17408.13|17408.13|17408.13|17408.13|17408.13|0
1644313370000|2022-02-08 09:42:50|17409.41|17409.41|17408.13|17408.13|17409.41|17409.41|17408.13|17408.13|0
1644313380000|2022-02-08 09:43:00|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|0
1644313390000|2022-02-08 09:43:10|17408.88|17408.88|17408.77|17408.77|17409.26|17409.26|17408.77|17408.77|0
1644313400000|2022-02-08 09:43:20|17407.79|17407.79|17407.79|17407.79|17407.79|17407.79|17407.79|17407.79|0
1644313410000|2022-02-08 09:43:30|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|0
1644313430000|2022-02-08 09:43:50|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|0
1644313460000|2022-02-08 09:44:20|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|0
1644313470000|2022-02-08 09:44:30|17408.1|17408.1|17408.1|17408.1|17408.1|17408.1|17408.1|17408.1|0
1644313480000|2022-02-08 09:44:40|17406.82|17406.82|17403.72|17403.72|17406.82|17406.82|17403.72|17403.72|0
1644313490000|2022-02-08 09:44:50|17404.7|17404.7|17405.67|17405.67|17405.67|17405.67|17404.7|17404.7|0
1644313500000|2022-02-08 09:45:00|17408.77|17408.77|17408.77|17408.77|17408.77|17408.77|17408.77|17408.77|0
1644313510000|2022-02-08 09:45:10|17406.2|17406.2|17404.92|17404.92|17406.2|17406.2|17404.92|17404.92|0
1644313560000|2022-02-08 09:46:00|17406.84|17406.84|17406.84|17406.84|17406.84|17406.84|17406.84|17406.84|0
1644313580000|2022-02-08 09:46:20|17403.63|17403.63|17403.63|17403.63|17403.63|17403.63|17403.63|17403.63|0
1644313640000|2022-02-08 09:47:20|17400.54|17400.54|17400.54|17400.54|17400.54|17400.54|17400.54|17400.54|0
1644313670000|2022-02-08 09:47:50|17406.73|17406.73|17400.54|17400.54|17406.73|17406.73|17400.54|17400.54|0
1644313700000|2022-02-08 09:48:20|17406.73|17406.73|17403.63|17403.63|17409.83|17409.83|17403.63|17403.63|0
1644313760000|2022-02-08 09:49:20|17406.73|17406.73|17406.73|17406.73|17406.73|17406.73|17406.73|17406.73|0
1644313780000|2022-02-08 09:49:40|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|0
1644313790000|2022-02-08 09:49:50|17391.93|17391.93|17390.65|17390.65|17391.93|17391.93|17390.65|17390.65|0
1644313800000|2022-02-08 09:50:00|17390.16|17390.16|17396.35|17396.35|17396.35|17396.35|17390.16|17390.16|0
1644313810000|2022-02-08 09:50:10|17397.1|17397.1|17409.51|17409.51|17409.51|17409.51|17397.1|17397.1|0
1644313820000|2022-02-08 09:50:20|17412.61|17412.61|17411.73|17411.73|17412.61|17412.61|17409.51|17409.51|0
1644313830000|2022-02-08 09:50:30|17414.83|17414.83|17421.02|17421.02|17421.02|17421.02|17414.83|17414.83|0
1644313840000|2022-02-08 09:50:40|17411.73|17411.73|17414.83|17414.83|17414.83|17414.83|17411.73|17411.73|0
1644313870000|2022-02-08 09:51:10|17414.34|17414.34|17414.34|17414.34|17414.34|17414.34|17414.34|17414.34|0
1644313880000|2022-02-08 09:51:20|17417.44|17417.44|17417.44|17417.44|17417.44|17417.44|17417.44|17417.44|0
1644313900000|2022-02-08 09:51:40|17417.93|17417.93|17417.38|17417.38|17418.48|17418.48|17417.38|17417.38|0
1644313910000|2022-02-08 09:51:50|17417.87|17417.87|17417.87|17417.87|17417.87|17417.87|17417.87|17417.87|0
1644313930000|2022-02-08 09:52:10|17424.06|17424.06|17424.06|17424.06|17424.06|17424.06|17424.06|17424.06|0
1644313940000|2022-02-08 09:52:20|17423.51|17423.51|17422.96|17422.96|17423.51|17423.51|17422.96|17422.96|0
1644313950000|2022-02-08 09:52:30|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|0
1644313990000|2022-02-08 09:53:10|17420.36|17420.36|17420.36|17420.36|17423.45|17423.45|17420.36|17420.36|0
1644314000000|2022-02-08 09:53:20|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|0
1644314030000|2022-02-08 09:53:50|17426.55|17426.55|17438.85|17438.85|17438.85|17438.85|17426.55|17426.55|0
1644314040000|2022-02-08 09:54:00|17439.34|17439.34|17439.34|17439.34|17439.34|17439.34|17439.34|17439.34|0
1644314120000|2022-02-08 09:55:20|17438.7|17438.7|17438.7|17438.7|17438.7|17438.7|17438.7|17438.7|0
1644314130000|2022-02-08 09:55:30|17433.95|17433.95|17430.1|17430.1|17433.95|17433.95|17430.1|17430.1|0
1644314170000|2022-02-08 09:56:10|17431.23|17431.23|17431.23|17431.23|17431.23|17431.23|17431.23|17431.23|0
1644314190000|2022-02-08 09:56:30|17428.14|17428.14|17428.14|17428.14|17428.14|17428.14|17428.14|17428.14|0
1644314200000|2022-02-08 09:56:40|17424.29|17424.29|17423|17423|17424.29|17424.29|17423|17423|0
1644314210000|2022-02-08 09:56:50|17423.76|17423.76|17426.32|17426.32|17426.32|17426.32|17423.76|17423.76|0
1644314230000|2022-02-08 09:57:10|17429.42|17429.42|17433.8|17433.8|17435.08|17435.08|17429.42|17429.42|0
1644314240000|2022-02-08 09:57:20|17430.7|17430.7|17430.06|17430.06|17430.7|17430.7|17430.06|17430.06|0
1644314250000|2022-02-08 09:57:30|17427.49|17427.49|17426.21|17426.21|17427.49|17427.49|17426.21|17426.21|0
1644314260000|2022-02-08 09:57:40|17429.42|17429.42|17429.42|17429.42|17429.42|17429.42|17429.42|17429.42|0
1644314300000|2022-02-08 09:58:20|17426.21|17426.21|17429.31|17429.31|17429.31|17429.31|17426.21|17426.21|0
1644314310000|2022-02-08 09:58:30|17428.67|17428.67|17428.67|17428.67|17428.67|17428.67|17428.67|17428.67|0
1644314330000|2022-02-08 09:58:50|17422.47|17422.47|17422.47|17422.47|17422.47|17422.47|17422.47|17422.47|0
1644314360000|2022-02-08 09:59:20|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1644314400000|2022-02-08 10:00:00|17423.64|17423.64|17418.18|17418.18|17426.74|17426.74|17418.18|17418.18|0
1644314420000|2022-02-08 10:00:20|17417.54|17417.54|17416.25|17416.25|17417.54|17417.54|17416.25|17416.25|0
1644314430000|2022-02-08 10:00:30|17416.8|17416.8|17415.47|17415.47|17417.35|17417.35|17415.47|17415.47|0
1644314440000|2022-02-08 10:00:40|17417.39|17417.39|17416.75|17416.75|17417.39|17417.39|17416.75|17416.75|0
1644314450000|2022-02-08 10:00:50|17414.83|17414.83|17414.18|17414.18|17414.83|17414.83|17414.18|17414.18|0
1644314470000|2022-02-08 10:01:10|17418.04|17418.04|17416.11|17416.11|17418.04|17418.04|17416.11|17416.11|0
1644314480000|2022-02-08 10:01:20|17415.47|17415.47|17431.55|17431.55|17431.55|17431.55|17415.47|17415.47|0
1644314490000|2022-02-08 10:01:30|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|0
1644314500000|2022-02-08 10:01:40|17427.17|17427.17|17427.17|17427.17|17427.17|17427.17|17427.17|17427.17|0
1644314520000|2022-02-08 10:02:00|17430.27|17430.27|17430.27|17430.27|17430.27|17430.27|17430.27|17430.27|0
1644314540000|2022-02-08 10:02:20|17424.08|17424.08|17430.27|17430.27|17430.27|17430.27|17424.08|17424.08|0
1644314550000|2022-02-08 10:02:30|17428.99|17428.99|17428.99|17428.99|17428.99|17428.99|17428.99|17428.99|0
1644314560000|2022-02-08 10:02:40|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|0
1644314600000|2022-02-08 10:03:20|17424.91|17424.91|17415.62|17415.62|17424.91|17424.91|17415.62|17415.62|0
1644314610000|2022-02-08 10:03:30|17418.72|17418.72|17418.72|17418.72|17418.72|17418.72|17418.72|17418.72|0
1644314630000|2022-02-08 10:03:50|17416.15|17416.15|17416.15|17416.15|17416.15|17416.15|17416.15|17416.15|0
1644314640000|2022-02-08 10:04:00|17420.38|17420.38|17421.66|17421.66|17421.66|17421.66|17420.38|17420.38|0
1644314650000|2022-02-08 10:04:10|17421.02|17421.02|17421.02|17421.02|17421.02|17421.02|17421.02|17421.02|0
1644314670000|2022-02-08 10:04:30|17419.1|17419.1|17418.45|17418.45|17419.1|17419.1|17418.45|17418.45|0
1644314680000|2022-02-08 10:04:40|17419.43|17419.43|17423.39|17423.39|17423.39|17423.39|17419.43|17419.43|0
1644314700000|2022-02-08 10:05:00|17422.11|17422.11|17422.11|17422.11|17422.11|17422.11|17422.11|17422.11|0
1644314720000|2022-02-08 10:05:20|17420.18|17420.18|17437.55|17437.55|17437.55|17437.55|17419.54|17419.54|0
1644314730000|2022-02-08 10:05:30|17435.62|17435.62|17434.34|17434.34|17435.62|17435.62|17434.34|17434.34|0
1644314760000|2022-02-08 10:06:00|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|0
1644314790000|2022-02-08 10:06:30|17431.62|17431.62|17430.98|17430.98|17431.62|17431.62|17430.98|17430.98|0
1644314810000|2022-02-08 10:06:50|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|0
1644314820000|2022-02-08 10:07:00|17424.79|17424.79|17424.79|17424.79|17424.79|17424.79|17424.79|17424.79|0
1644314860000|2022-02-08 10:07:40|17422.59|17422.59|17422.59|17422.59|17422.59|17422.59|17422.59|17422.59|0
1644314870000|2022-02-08 10:07:50|17425.16|17425.16|17428.25|17428.25|17428.25|17428.25|17425.16|17425.16|0
1644314880000|2022-02-08 10:08:00|17428.63|17428.63|17428.25|17428.25|17429.76|17429.76|17428.25|17428.25|0
1644314900000|2022-02-08 10:08:20|17428.74|17428.74|17430.25|17430.25|17430.25|17430.25|17428.74|17428.74|0
1644314910000|2022-02-08 10:08:30|17429.76|17429.76|17431.91|17431.91|17432.55|17432.55|17429.76|17429.76|0
1644314940000|2022-02-08 10:09:00|17432.28|17432.28|17432.28|17432.28|17432.28|17432.28|17432.28|17432.28|0
1644314970000|2022-02-08 10:09:30|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|0
1644314980000|2022-02-08 10:09:40|17423.52|17423.52|17423.52|17423.52|17423.52|17423.52|17423.52|17423.52|0
1644314990000|2022-02-08 10:09:50|17420.96|17420.96|17420.96|17420.96|17420.96|17420.96|17420.96|17420.96|0
1644315000000|2022-02-08 10:10:00|17414.76|17414.76|17423.52|17423.52|17423.52|17423.52|17414.76|17414.76|0
1644315010000|2022-02-08 10:10:10|17422.88|17422.88|17422.88|17422.88|17422.88|17422.88|17422.88|17422.88|0
1644315020000|2022-02-08 10:10:20|17422.24|17422.24|17427.15|17427.15|17428.43|17428.43|17422.24|17422.24|0
1644315030000|2022-02-08 10:10:30|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|0
1644315040000|2022-02-08 10:10:40|17429.72|17429.72|17429.72|17429.72|17429.72|17429.72|17429.72|17429.72|0
1644315050000|2022-02-08 10:10:50|17427.79|17427.79|17425.87|17425.87|17427.79|17427.79|17425.22|17425.22|0
1644315060000|2022-02-08 10:11:00|17432.06|17432.06|17432.06|17432.06|17432.06|17432.06|17432.06|17432.06|0
1644315080000|2022-02-08 10:11:20|17435.16|17435.16|17435.16|17435.16|17435.16|17435.16|17435.16|17435.16|0
1644315090000|2022-02-08 10:11:30|17438.25|17438.25|17436.97|17436.97|17438.25|17438.25|17436.97|17436.97|0
1644315150000|2022-02-08 10:12:30|17430.78|17430.78|17430.78|17430.78|17430.78|17430.78|17430.78|17430.78|0
1644315160000|2022-02-08 10:12:40|17433.87|17433.87|17433.87|17433.87|17433.87|17433.87|17433.87|17433.87|0
1644315170000|2022-02-08 10:12:50|17432.59|17432.59|17438.78|17438.78|17438.78|17438.78|17432.59|17432.59|0
1644315180000|2022-02-08 10:13:00|17444.8|17444.8|17444.8|17444.8|17444.8|17444.8|17444.8|17444.8|0
1644315230000|2022-02-08 10:13:50|17441.71|17441.71|17444.8|17444.8|17444.8|17444.8|17441.71|17441.71|0
1644315260000|2022-02-08 10:14:20|17443.67|17443.67|17446.24|17446.24|17446.24|17446.24|17443.67|17443.67|0
1644315270000|2022-02-08 10:14:30|17449.34|17449.34|17449.34|17449.34|17449.34|17449.34|17449.34|17449.34|0
1644315280000|2022-02-08 10:14:40|17454.38|17454.38|17456.12|17456.12|17456.12|17456.12|17454.38|17454.38|0
1644315290000|2022-02-08 10:14:50|17471.6|17471.6|17474.7|17474.7|17474.7|17474.7|17471.6|17471.6|0
1644315300000|2022-02-08 10:15:00|17476.62|17476.62|17495.34|17495.34|17495.34|17495.34|17476.62|17476.62|0
1644315310000|2022-02-08 10:15:10|17494.21|17494.21|17494.21|17494.21|17494.21|17494.21|17494.21|17494.21|0
1644315330000|2022-02-08 10:15:30|17495.31|17495.31|17492.21|17492.21|17495.31|17495.31|17492.21|17492.21|0
1644315340000|2022-02-08 10:15:40|17495.31|17495.31|17492.21|17492.21|17495.31|17495.31|17492.21|17492.21|0
1644315350000|2022-02-08 10:15:50|17490.33|17490.33|17490.42|17490.42|17492.3|17492.3|17487.7|17487.7|0
1644315370000|2022-02-08 10:16:10|17487.32|17487.32|17487.32|17487.32|17487.32|17487.32|17487.32|17487.32|0
1644315380000|2022-02-08 10:16:20|17486.57|17486.57|17480.38|17480.38|17486.57|17486.57|17480.38|17480.38|0
1644315390000|2022-02-08 10:16:30|17477.28|17477.28|17477.28|17477.28|17477.28|17477.28|17477.28|17477.28|0
1644315400000|2022-02-08 10:16:40|17476.18|17476.18|17479.28|17479.28|17479.28|17479.28|17476.18|17476.18|0
1644315410000|2022-02-08 10:16:50|17476.18|17476.18|17476.18|17476.18|17476.18|17476.18|17476.18|17476.18|0
1644315420000|2022-02-08 10:17:00|17482.37|17482.37|17479.28|17479.28|17482.37|17482.37|17479.28|17479.28|0
1644315430000|2022-02-08 10:17:10|17479.83|17479.83|17479.83|17479.83|17479.83|17479.83|17479.83|17479.83|0
1644315450000|2022-02-08 10:17:30|17480.47|17480.47|17477.37|17477.37|17480.47|17480.47|17477.37|17477.37|0
1644315470000|2022-02-08 10:17:50|17478.47|17478.47|17481.68|17481.68|17481.68|17481.68|17478.47|17478.47|0
1644315480000|2022-02-08 10:18:00|17480.7|17480.7|17480.7|17480.7|17480.7|17480.7|17480.7|17480.7|0
1644315490000|2022-02-08 10:18:10|17483.8|17483.8|17493.09|17493.09|17493.09|17493.09|17483.8|17483.8|0
1644315510000|2022-02-08 10:18:30|17489.99|17489.99|17486.89|17486.89|17489.99|17489.99|17486.89|17486.89|0
1644315520000|2022-02-08 10:18:40|17483.8|17483.8|17483.8|17483.8|17483.8|17483.8|17483.8|17483.8|0
1644315530000|2022-02-08 10:18:50|17482.7|17482.7|17483.34|17483.34|17483.34|17483.34|17482.7|17482.7|0
1644315590000|2022-02-08 10:19:50|17480.25|17480.25|17480.25|17480.25|17480.25|17480.25|17480.25|17480.25|0
1644315620000|2022-02-08 10:20:20|17479.87|17479.87|17480.25|17480.25|17480.25|17480.25|17479.87|17479.87|0
1644315630000|2022-02-08 10:20:30|17481.37|17481.37|17482.13|17482.13|17482.13|17482.13|17481.37|17481.37|0
1644315680000|2022-02-08 10:21:20|17485.22|17485.22|17485.22|17485.22|17485.22|17485.22|17485.22|17485.22|0
1644315710000|2022-02-08 10:21:50|17488.32|17488.32|17488.32|17488.32|17488.32|17488.32|17488.32|17488.32|0
1644315720000|2022-02-08 10:22:00|17492.17|17492.17|17494.74|17494.74|17494.74|17494.74|17492.17|17492.17|0
1644315730000|2022-02-08 10:22:10|17494.1|17494.1|17494.1|17494.1|17494.1|17494.1|17494.1|17494.1|0
1644315740000|2022-02-08 10:22:20|17491|17491|17476.69|17476.69|17491|17491|17476.69|17476.69|0
1644315750000|2022-02-08 10:22:30|17473.59|17473.59|17473.21|17473.21|17473.59|17473.59|17473.21|17473.21|0
1644315760000|2022-02-08 10:22:40|17479.41|17479.41|17479.41|17479.41|17479.41|17479.41|17479.41|17479.41|0
1644315800000|2022-02-08 10:23:20|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|0
1644315810000|2022-02-08 10:23:30|17463.38|17463.38|17466.47|17466.47|17466.47|17466.47|17463.38|17463.38|0
1644315840000|2022-02-08 10:24:00|17463.06|17463.06|17463.06|17463.06|17463.06|17463.06|17463.06|17463.06|0
1644315850000|2022-02-08 10:24:10|17455.74|17455.74|17443.81|17443.81|17455.74|17455.74|17443.81|17443.81|0
1644315860000|2022-02-08 10:24:20|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|0
1644315870000|2022-02-08 10:24:30|17443.7|17443.7|17443.7|17443.7|17443.7|17443.7|17443.7|17443.7|0
1644315880000|2022-02-08 10:24:40|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|0
1644315910000|2022-02-08 10:25:10|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|0
1644315960000|2022-02-08 10:26:00|17438.55|17438.55|17438.17|17438.17|17438.55|17438.55|17438.17|17438.17|0
1644315980000|2022-02-08 10:26:20|17431.98|17431.98|17428.13|17428.13|17431.98|17431.98|17428.13|17428.13|0
1644316000000|2022-02-08 10:26:40|17428.51|17428.51|17428.51|17428.51|17428.51|17428.51|17428.51|17428.51|0
1644316120000|2022-02-08 10:28:40|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|0
1644316130000|2022-02-08 10:28:50|17434.7|17434.7|17436|17436|17436|17436|17434.7|17434.7|0
1644316150000|2022-02-08 10:29:10|17432.9|17432.9|17436|17436|17436|17436|17432.9|17432.9|0
1644316180000|2022-02-08 10:29:40|17439.1|17439.1|17439.1|17439.1|17439.1|17439.1|17439.1|17439.1|0
1644316200000|2022-02-08 10:30:00|17437.17|17437.17|17437.17|17437.17|17437.17|17437.17|17437.17|17437.17|0
1644316230000|2022-02-08 10:30:30|17439.74|17439.74|17439.74|17439.74|17439.74|17439.74|17439.74|17439.74|0
1644316260000|2022-02-08 10:31:00|17445.93|17445.93|17450.8|17450.8|17450.8|17450.8|17445.93|17445.93|0
1644316280000|2022-02-08 10:31:20|17450.05|17450.05|17453.14|17453.14|17453.14|17453.14|17450.05|17450.05|0
1644316300000|2022-02-08 10:31:40|17450.05|17450.05|17450.05|17450.05|17450.05|17450.05|17450.05|17450.05|0
1644316330000|2022-02-08 10:32:10|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|0
1644316360000|2022-02-08 10:32:40|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|0
1644316370000|2022-02-08 10:32:50|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|0
1644316390000|2022-02-08 10:33:10|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|0
1644316450000|2022-02-08 10:34:10|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1644316500000|2022-02-08 10:35:00|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|0
1644316570000|2022-02-08 10:36:10|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1644316580000|2022-02-08 10:36:20|17458.96|17458.96|17458.96|17458.96|17458.96|17458.96|17458.96|17458.96|0
1644316590000|2022-02-08 10:36:30|17459.6|17459.6|17459.6|17459.6|17459.6|17459.6|17459.6|17459.6|0
1644316630000|2022-02-08 10:37:10|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|0
1644316700000|2022-02-08 10:38:20|17465.31|17465.31|17465.31|17465.31|17465.31|17465.31|17465.31|17465.31|0
1644316760000|2022-02-08 10:39:20|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|0
1644316790000|2022-02-08 10:39:50|17462.7|17462.7|17464.2|17464.2|17464.2|17464.2|17462.7|17462.7|0
1644316800000|2022-02-08 10:40:00|17461.11|17461.11|17457.52|17457.52|17461.11|17461.11|17457.52|17457.52|0
1644316810000|2022-02-08 10:40:10|17458.81|17458.81|17458.81|17458.81|17458.81|17458.81|17458.81|17458.81|0
1644316860000|2022-02-08 10:41:00|17452.61|17452.61|17455.71|17455.71|17455.71|17455.71|17452.61|17452.61|0
1644316900000|2022-02-08 10:41:40|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|0
1644316930000|2022-02-08 10:42:10|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|0
1644316980000|2022-02-08 10:43:00|17453.69|17453.69|17453.69|17453.69|17453.69|17453.69|17453.69|17453.69|0
1644317000000|2022-02-08 10:43:20|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|0
1644317020000|2022-02-08 10:43:40|17451.96|17451.96|17451.96|17451.96|17451.96|17451.96|17451.96|17451.96|0
1644317040000|2022-02-08 10:44:00|17452.34|17452.34|17452.34|17452.34|17452.34|17452.34|17452.34|17452.34|0
1644317060000|2022-02-08 10:44:20|17452.83|17452.83|17452.34|17452.34|17452.83|17452.83|17452.34|17452.34|0
1644317080000|2022-02-08 10:44:40|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|0
1644317210000|2022-02-08 10:46:50|17447.32|17447.32|17447.32|17447.32|17447.32|17447.32|17447.32|17447.32|0
1644317270000|2022-02-08 10:47:50|17446.68|17446.68|17446.68|17446.68|17446.68|17446.68|17446.68|17446.68|0
1644317290000|2022-02-08 10:48:10|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|0
1644317360000|2022-02-08 10:49:20|17450.94|17450.94|17450.94|17450.94|17450.94|17450.94|17450.94|17450.94|0
1644317380000|2022-02-08 10:49:40|17451.59|17451.59|17452.23|17452.23|17452.23|17452.23|17451.59|17451.59|0
1644317400000|2022-02-08 10:50:00|17452.87|17452.87|17452.87|17452.87|17452.87|17452.87|17452.87|17452.87|0
1644317410000|2022-02-08 10:50:10|17449.48|17449.48|17451.36|17451.36|17451.36|17451.36|17449.48|17449.48|0
1644317450000|2022-02-08 10:50:50|17450.72|17450.72|17450.88|17450.88|17451.36|17451.36|17450.72|17450.72|0
1644317490000|2022-02-08 10:51:30|17444.68|17444.68|17444.68|17444.68|17444.68|17444.68|17444.68|17444.68|0
1644317510000|2022-02-08 10:51:50|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|0
1644317520000|2022-02-08 10:52:00|17444.68|17444.68|17444.19|17444.19|17444.68|17444.68|17444.19|17444.19|0
1644317530000|2022-02-08 10:52:10|17444.68|17444.68|17450.88|17450.88|17450.88|17450.88|17444.68|17444.68|0
1644317590000|2022-02-08 10:53:10|17453.97|17453.97|17450.88|17450.88|17453.97|17453.97|17450.88|17450.88|0
1644317670000|2022-02-08 10:54:30|17434.79|17434.79|17434.79|17434.79|17434.79|17434.79|17434.79|17434.79|0
1644317680000|2022-02-08 10:54:40|17431.58|17431.58|17431.58|17431.58|17431.58|17431.58|17431.58|17431.58|0
1644317690000|2022-02-08 10:54:50|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|0
1644317700000|2022-02-08 10:55:00|17429.02|17429.02|17428.04|17428.04|17429.02|17429.02|17428.04|17428.04|0
1644317710000|2022-02-08 10:55:10|17427.06|17427.06|17427.06|17427.06|17427.06|17427.06|17427.06|17427.06|0
1644317720000|2022-02-08 10:55:20|17426.42|17426.42|17426.42|17426.42|17426.42|17426.42|17426.42|17426.42|0
1644317730000|2022-02-08 10:55:30|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|0
1644317770000|2022-02-08 10:56:10|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|0
1644317830000|2022-02-08 10:57:10|17420.61|17420.61|17420.61|17420.61|17420.61|17420.61|17420.61|17420.61|0
1644317840000|2022-02-08 10:57:20|17419.51|17419.51|17418.96|17418.96|17419.51|17419.51|17418.96|17418.96|0
1644317850000|2022-02-08 10:57:30|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|0
1644317870000|2022-02-08 10:57:50|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|0
1644317890000|2022-02-08 10:58:10|17415.28|17415.28|17415.28|17415.28|17415.28|17415.28|17415.28|17415.28|0
1644317920000|2022-02-08 10:58:40|17414.91|17414.91|17416.04|17416.04|17416.04|17416.04|17414.91|17414.91|0
1644317950000|2022-02-08 10:59:10|17409.84|17409.84|17410.82|17410.82|17410.82|17410.82|17409.84|17409.84|0
1644317960000|2022-02-08 10:59:20|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|0
1644317970000|2022-02-08 10:59:30|17415.37|17415.37|17415.37|17415.37|17415.37|17415.37|17415.37|17415.37|0
1644317980000|2022-02-08 10:59:40|17414.88|17414.88|17414.88|17414.88|17414.88|17414.88|17414.88|17414.88|0
1644318010000|2022-02-08 11:00:10|17416.52|17416.52|17416.9|17416.9|17416.9|17416.9|17416.52|17416.52|0
1644318080000|2022-02-08 11:01:20|17417.39|17417.39|17417.39|17417.39|17417.39|17417.39|17417.39|17417.39|0
1644318160000|2022-02-08 11:02:40|17414.29|17414.29|17414.29|17414.29|17414.29|17414.29|17414.29|17414.29|0
1644318220000|2022-02-08 11:03:40|17412.41|17412.41|17412.41|17412.41|17412.41|17412.41|17412.41|17412.41|0
1644318230000|2022-02-08 11:03:50|17413.54|17413.54|17414.29|17414.29|17414.29|17414.29|17413.54|17413.54|0
1644318240000|2022-02-08 11:04:00|17411.19|17411.19|17411.19|17411.19|17411.19|17411.19|17411.19|17411.19|0
1644318280000|2022-02-08 11:04:40|17414.29|17414.29|17414.29|17414.29|17414.29|17414.29|17414.29|17414.29|0
1644318350000|2022-02-08 11:05:50|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|0
1644318410000|2022-02-08 11:06:50|17414.78|17414.78|17405.49|17405.49|17414.78|17414.78|17405.49|17405.49|0
1644318420000|2022-02-08 11:07:00|17408.06|17408.06|17408.06|17408.06|17408.06|17408.06|17408.06|17408.06|0
1644318430000|2022-02-08 11:07:10|17407.57|17407.57|17408.21|17408.21|17408.21|17408.21|17407.57|17407.57|0
1644318450000|2022-02-08 11:07:30|17406.7|17406.7|17407.23|17407.23|17407.23|17407.23|17405.95|17405.95|0
1644318460000|2022-02-08 11:07:40|17408.52|17408.52|17408.52|17408.52|17408.52|17408.52|17408.52|17408.52|0
1644318490000|2022-02-08 11:08:10|17409.01|17409.01|17409.01|17409.01|17409.01|17409.01|17409.01|17409.01|0
1644318550000|2022-02-08 11:09:10|17408.46|17408.46|17408.46|17408.46|17408.46|17408.46|17408.46|17408.46|0
1644318560000|2022-02-08 11:09:20|17405.25|17405.25|17405.25|17405.25|17405.25|17405.25|17405.25|17405.25|0
1644318570000|2022-02-08 11:09:30|17404.12|17404.12|17404.12|17404.12|17404.12|17404.12|17404.12|17404.12|0
1644318600000|2022-02-08 11:10:00|17403.48|17403.48|17403.48|17403.48|17403.48|17403.48|17403.48|17403.48|0
1644318620000|2022-02-08 11:10:20|17402.99|17402.99|17402.01|17402.01|17402.99|17402.99|17402.01|17402.01|0
1644318670000|2022-02-08 11:11:10|17405.11|17405.11|17405.11|17405.11|17405.11|17405.11|17405.11|17405.11|0
1644318830000|2022-02-08 11:13:50|17402.85|17402.85|17402.85|17402.85|17402.85|17402.85|17402.85|17402.85|0
1644318910000|2022-02-08 11:15:10|17405.95|17405.95|17405.95|17405.95|17405.95|17405.95|17405.95|17405.95|0
1644318920000|2022-02-08 11:15:20|17406.7|17406.7|17408.65|17408.65|17408.65|17408.65|17406.7|17406.7|0
1644318930000|2022-02-08 11:15:30|17409.03|17409.03|17409.03|17409.03|17409.03|17409.03|17409.03|17409.03|0
1644318960000|2022-02-08 11:16:00|17411.6|17411.6|17420.89|17420.89|17420.89|17420.89|17411.6|17411.6|0
1644318980000|2022-02-08 11:16:20|17422.77|17422.77|17422.77|17422.77|17422.77|17422.77|17422.77|17422.77|0
1644319000000|2022-02-08 11:16:40|17419.67|17419.67|17416.58|17416.58|17419.67|17419.67|17416.58|17416.58|0
1644319040000|2022-02-08 11:17:20|17413.48|17413.48|17413.48|17413.48|17413.48|17413.48|17413.48|17413.48|0
1644319110000|2022-02-08 11:18:30|17412.84|17412.84|17412.2|17412.2|17412.84|17412.84|17412.2|17412.2|0
1644319140000|2022-02-08 11:19:00|17413.32|17413.32|17413.7|17413.7|17413.7|17413.7|17413.32|17413.32|0
1644319190000|2022-02-08 11:19:50|17416|17416|17416|17416|17416|17416|17416|17416|0
1644319230000|2022-02-08 11:20:30|17412.91|17412.91|17412.91|17412.91|17412.91|17412.91|17412.91|17412.91|0
1644319240000|2022-02-08 11:20:40|17411.62|17411.62|17411.62|17411.62|17411.62|17411.62|17411.62|17411.62|0
1644319260000|2022-02-08 11:21:00|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|0
1644319380000|2022-02-08 11:23:00|17414.28|17414.28|17411.19|17411.19|17414.28|17414.28|17411.19|17411.19|0
1644319420000|2022-02-08 11:23:40|17408.09|17408.09|17408.09|17408.09|17408.09|17408.09|17408.09|17408.09|0
1644319440000|2022-02-08 11:24:00|17408.73|17408.73|17408.73|17408.73|17408.73|17408.73|17408.73|17408.73|0
1644319450000|2022-02-08 11:24:10|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|0
1644319460000|2022-02-08 11:24:20|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|0
1644319480000|2022-02-08 11:24:40|17400.85|17400.85|17403.95|17403.95|17403.95|17403.95|17400.85|17400.85|0
1644319490000|2022-02-08 11:24:50|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|0
1644319510000|2022-02-08 11:25:10|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|0
1644319560000|2022-02-08 11:26:00|17400.67|17400.67|17400.67|17400.67|17400.67|17400.67|17400.67|17400.67|0
1644319590000|2022-02-08 11:26:30|17406.86|17406.86|17409.96|17409.96|17409.96|17409.96|17406.86|17406.86|0
1644319600000|2022-02-08 11:26:40|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|0
1644319630000|2022-02-08 11:27:10|17409.96|17409.96|17409.96|17409.96|17409.96|17409.96|17409.96|17409.96|0
1644319660000|2022-02-08 11:27:40|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|0
1644319670000|2022-02-08 11:27:50|17404.94|17404.94|17404.94|17404.94|17404.94|17404.94|17404.94|17404.94|0
1644319690000|2022-02-08 11:28:10|17401.84|17401.84|17401.84|17401.84|17401.84|17401.84|17401.84|17401.84|0
1644319710000|2022-02-08 11:28:30|17402.33|17402.33|17402.33|17402.33|17402.33|17402.33|17402.33|17402.33|0
1644319800000|2022-02-08 11:30:00|17396.14|17396.14|17396.14|17396.14|17396.14|17396.14|17396.14|17396.14|0
1644319900000|2022-02-08 11:31:40|17396.62|17396.62|17397.11|17397.11|17397.11|17397.11|17396.62|17396.62|0
1644319930000|2022-02-08 11:32:10|17396.47|17396.47|17396.47|17396.47|17396.47|17396.47|17396.47|17396.47|0
1644319970000|2022-02-08 11:32:50|17394.55|17394.55|17394.55|17394.55|17394.55|17394.55|17394.55|17394.55|0
1644320010000|2022-02-08 11:33:30|17391.45|17391.45|17388.81|17388.81|17391.45|17391.45|17388.81|17388.81|0
1644320020000|2022-02-08 11:33:40|17385.72|17385.72|17385.72|17385.72|17385.72|17385.72|17385.72|17385.72|0
1644320040000|2022-02-08 11:34:00|17376.43|17376.43|17376.43|17376.43|17376.43|17376.43|17376.43|17376.43|0
1644320050000|2022-02-08 11:34:10|17370.24|17370.24|17372.03|17372.03|17376.43|17376.43|17370.24|17370.24|0
1644320060000|2022-02-08 11:34:20|17373.16|17373.16|17361.83|17361.83|17373.16|17373.16|17361.83|17361.83|0
1644320090000|2022-02-08 11:34:50|17365.04|17365.04|17365.04|17365.04|17365.04|17365.04|17365.04|17365.04|0
1644320110000|2022-02-08 11:35:10|17361.94|17361.94|17361.94|17361.94|17361.94|17361.94|17361.94|17361.94|0
1644320120000|2022-02-08 11:35:20|17363.23|17363.23|17363.23|17363.23|17363.23|17363.23|17363.23|17363.23|0
1644320140000|2022-02-08 11:35:40|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|0
1644320150000|2022-02-08 11:35:50|17365.35|17365.35|17365.35|17365.35|17365.35|17365.35|17362.25|17362.25|0
1644320220000|2022-02-08 11:37:00|17362.25|17362.25|17362.25|17362.25|17362.25|17362.25|17362.25|17362.25|0
1644320230000|2022-02-08 11:37:10|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|0
1644320260000|2022-02-08 11:37:40|17360.48|17360.48|17360.48|17360.48|17360.48|17360.48|17360.48|17360.48|0
1644320290000|2022-02-08 11:38:10|17363.58|17363.58|17362.94|17362.94|17363.58|17363.58|17362.94|17362.94|0
1644320300000|2022-02-08 11:38:20|17353.65|17353.65|17353.65|17353.65|17353.65|17353.65|17353.65|17353.65|0
1644320320000|2022-02-08 11:38:40|17353|17353|17353|17353|17353|17353|17353|17353|0
1644320350000|2022-02-08 11:39:10|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|0
1644320360000|2022-02-08 11:39:20|17353|17353|17349.91|17349.91|17353|17353|17349.91|17349.91|0
1644320420000|2022-02-08 11:40:20|17353|17353|17351.08|17351.08|17353|17353|17351.08|17351.08|0
1644320430000|2022-02-08 11:40:30|17348.82|17348.82|17342.63|17342.63|17348.82|17348.82|17342.63|17342.63|0
1644320440000|2022-02-08 11:40:40|17345.19|17345.19|17345.19|17345.19|17345.19|17345.19|17345.19|17345.19|0
1644320450000|2022-02-08 11:40:50|17348.21|17348.21|17354.4|17354.4|17354.4|17354.4|17348.21|17348.21|0
1644320470000|2022-02-08 11:41:10|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|0
1644320480000|2022-02-08 11:41:20|17351.5|17351.5|17351.5|17351.5|17351.5|17351.5|17351.5|17351.5|0
1644320510000|2022-02-08 11:41:50|17348.4|17348.4|17348.89|17348.89|17348.89|17348.89|17348.4|17348.4|0
1644320660000|2022-02-08 11:44:20|17351.99|17351.99|17351.99|17351.99|17351.99|17351.99|17351.99|17351.99|0
1644320670000|2022-02-08 11:44:30|17348.89|17348.89|17348.89|17348.89|17348.89|17348.89|17348.89|17348.89|0
1644320690000|2022-02-08 11:44:50|17345.79|17345.79|17345.79|17345.79|17345.79|17345.79|17345.79|17345.79|0
1644320750000|2022-02-08 11:45:50|17342.7|17342.7|17342.7|17342.7|17342.7|17342.7|17342.7|17342.7|0
1644320760000|2022-02-08 11:46:00|17339.6|17339.6|17337.68|17337.68|17339.6|17339.6|17337.68|17337.68|0
1644320790000|2022-02-08 11:46:30|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|0
1644320810000|2022-02-08 11:46:50|17337.68|17337.68|17337.76|17337.76|17340.77|17340.77|17337.68|17337.68|0
1644320830000|2022-02-08 11:47:10|17331.57|17331.57|17331.57|17331.57|17331.57|17331.57|17331.57|17331.57|0
1644320840000|2022-02-08 11:47:20|17332.85|17332.85|17332.85|17332.85|17332.85|17332.85|17332.85|17332.85|0
1644320890000|2022-02-08 11:48:10|17335.95|17335.95|17335.95|17335.95|17335.95|17335.95|17335.95|17335.95|0
1644320910000|2022-02-08 11:48:30|17334.3|17334.3|17334.3|17334.3|17334.3|17334.3|17334.3|17334.3|0
1644320920000|2022-02-08 11:48:40|17337.4|17337.4|17337.4|17337.4|17337.4|17337.4|17337.4|17337.4|0
1644320940000|2022-02-08 11:49:00|17338.68|17338.68|17339.32|17339.32|17339.32|17339.32|17338.68|17338.68|0
1644320960000|2022-02-08 11:49:20|17342.53|17342.53|17342.53|17342.53|17342.53|17342.53|17342.53|17342.53|0
1644320970000|2022-02-08 11:49:30|17342.91|17342.91|17342.91|17342.91|17342.91|17342.91|17342.91|17342.91|0
1644320980000|2022-02-08 11:49:40|17343.55|17343.55|17342.91|17342.91|17343.55|17343.55|17342.91|17342.91|0
1644320990000|2022-02-08 11:49:50|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|0
1644321000000|2022-02-08 11:50:00|17334.68|17334.68|17331.47|17331.47|17334.68|17334.68|17327.73|17327.73|0
1644321020000|2022-02-08 11:50:20|17332.11|17332.11|17332.11|17332.11|17332.11|17332.11|17332.11|17332.11|0
1644321120000|2022-02-08 11:52:00|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|0
1644321130000|2022-02-08 11:52:10|17319.12|17319.12|17319.12|17319.12|17319.12|17319.12|17319.12|17319.12|0
1644321160000|2022-02-08 11:52:40|17316.03|17316.03|17312.93|17312.93|17316.03|17316.03|17312.93|17312.93|0
1644321170000|2022-02-08 11:52:50|17309.83|17309.83|17309.83|17309.83|17309.83|17309.83|17309.83|17309.83|0
1644321180000|2022-02-08 11:53:00|17306.74|17306.74|17306.74|17306.74|17306.74|17306.74|17306.74|17306.74|0
1644321210000|2022-02-08 11:53:30|17309.83|17309.83|17309.83|17309.83|17309.83|17309.83|17309.83|17309.83|0
1644321230000|2022-02-08 11:53:50|17310.32|17310.32|17310.32|17310.32|17310.32|17310.32|17310.32|17310.32|0
1644321240000|2022-02-08 11:54:00|17307.23|17307.23|17307.23|17307.23|17307.23|17307.23|17307.23|17307.23|0
1644321250000|2022-02-08 11:54:10|17304.13|17304.13|17300.92|17300.92|17304.13|17304.13|17300.92|17300.92|0
1644321260000|2022-02-08 11:54:20|17297.82|17297.82|17297.82|17297.82|17297.82|17297.82|17297.82|17297.82|0
1644321270000|2022-02-08 11:54:30|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|0
1644321280000|2022-02-08 11:54:40|17292.43|17292.43|17293.71|17293.71|17293.71|17293.71|17292.43|17292.43|0
1644321300000|2022-02-08 11:55:00|17296.81|17296.81|17309.3|17309.3|17309.3|17309.3|17296.81|17296.81|0
1644321310000|2022-02-08 11:55:10|17307.38|17307.38|17307.38|17307.38|17307.38|17307.38|17307.38|17307.38|0
1644321320000|2022-02-08 11:55:20|17306.74|17306.74|17305.45|17305.45|17306.74|17306.74|17305.45|17305.45|0
1644321350000|2022-02-08 11:55:50|17302.36|17302.36|17305.45|17305.45|17305.45|17305.45|17302.36|17302.36|0
1644321360000|2022-02-08 11:56:00|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|0
1644321370000|2022-02-08 11:56:10|17298.71|17298.71|17308|17308|17308|17308|17298.71|17298.71|0
1644321380000|2022-02-08 11:56:20|17308.75|17308.75|17299.46|17299.46|17308.75|17308.75|17299.46|17299.46|0
1644321390000|2022-02-08 11:56:30|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|0
1644321410000|2022-02-08 11:56:50|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|0
1644321430000|2022-02-08 11:57:10|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|0
1644321480000|2022-02-08 11:58:00|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|0
1644321510000|2022-02-08 11:58:30|17308.27|17308.27|17311.36|17311.36|17314.46|17314.46|17308.27|17308.27|0
1644321520000|2022-02-08 11:58:40|17311.91|17311.91|17313.42|17313.42|17313.42|17313.42|17311.91|17311.91|0
1644321530000|2022-02-08 11:58:50|17317.91|17317.91|17319.55|17319.55|17319.55|17319.55|17317.91|17317.91|0
1644321540000|2022-02-08 11:59:00|17316.46|17316.46|17316.46|17316.46|17316.46|17316.46|17316.46|17316.46|0
1644321590000|2022-02-08 11:59:50|17332.54|17332.54|17332.54|17332.54|17332.54|17332.54|17332.54|17332.54|0
1644321620000|2022-02-08 12:00:20|17344.93|17344.93|17341.83|17341.83|17344.93|17344.93|17338.74|17338.74|0
1644321640000|2022-02-08 12:00:40|17342.38|17342.38|17346.58|17346.58|17346.58|17346.58|17340.38|17340.38|0
1644321650000|2022-02-08 12:00:50|17340.38|17340.38|17343.48|17343.48|17343.48|17343.48|17340.38|17340.38|0
1644321670000|2022-02-08 12:01:10|17343.97|17343.97|17340.87|17340.87|17343.97|17343.97|17337.77|17337.77|0
1644321710000|2022-02-08 12:01:50|17337.77|17337.77|17338.26|17338.26|17338.26|17338.26|17337.77|17337.77|0
1644321720000|2022-02-08 12:02:00|17338.9|17338.9|17338.9|17338.9|17338.9|17338.9|17338.9|17338.9|0
1644321740000|2022-02-08 12:02:20|17338.15|17338.15|17338.15|17338.15|17338.15|17338.15|17338.15|17338.15|0
1644321770000|2022-02-08 12:02:50|17335.05|17335.05|17336.15|17336.15|17336.15|17336.15|17335.05|17335.05|0
1644321950000|2022-02-08 12:05:50|17333.05|17333.05|17333.05|17333.05|17333.05|17333.05|17333.05|17333.05|0
1644321970000|2022-02-08 12:06:10|17333.81|17333.81|17333.81|17333.81|17333.81|17333.81|17333.81|17333.81|0
1644322010000|2022-02-08 12:06:50|17332.52|17332.52|17331.88|17331.88|17332.52|17332.52|17331.88|17331.88|0
1644322050000|2022-02-08 12:07:30|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|0
1644322170000|2022-02-08 12:09:30|17341.17|17341.17|17341.17|17341.17|17341.17|17341.17|17341.17|17341.17|0
1644322190000|2022-02-08 12:09:50|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|0
1644322210000|2022-02-08 12:10:10|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|0
1644322240000|2022-02-08 12:10:40|17337.92|17337.92|17337.92|17337.92|17337.92|17337.92|17337.92|17337.92|0
1644322270000|2022-02-08 12:11:10|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|0
1644322320000|2022-02-08 12:12:00|17344.87|17344.87|17344.87|17344.87|17344.87|17344.87|17341.77|17341.77|0
1644322330000|2022-02-08 12:12:10|17335.58|17335.58|17338.67|17338.67|17338.67|17338.67|17335.58|17335.58|0
1644322380000|2022-02-08 12:13:00|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|0
1644322390000|2022-02-08 12:13:10|17333.69|17333.69|17333.69|17333.69|17333.69|17333.69|17333.69|17333.69|0
1644322440000|2022-02-08 12:14:00|17333.32|17333.32|17333.32|17333.32|17333.32|17333.32|17333.32|17333.32|0
1644322460000|2022-02-08 12:14:20|17334.82|17334.82|17334.82|17334.82|17334.82|17334.82|17334.82|17334.82|0
1644322470000|2022-02-08 12:14:30|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|0
1644322570000|2022-02-08 12:16:10|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|0
1644322600000|2022-02-08 12:16:40|17328.08|17328.08|17328.08|17328.08|17328.08|17328.08|17328.08|17328.08|0
1644322610000|2022-02-08 12:16:50|17324.99|17324.99|17323.86|17323.86|17324.99|17324.99|17323.86|17323.86|0
1644322630000|2022-02-08 12:17:10|17323.31|17323.31|17323.31|17323.31|17323.31|17323.31|17323.31|17323.31|0
1644322650000|2022-02-08 12:17:30|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|0
1644322670000|2022-02-08 12:17:50|17321.49|17321.49|17321.49|17321.49|17321.49|17321.49|17321.49|17321.49|0
1644322820000|2022-02-08 12:20:20|17324.59|17324.59|17321.49|17321.49|17324.59|17324.59|17321.49|17321.49|0
1644322850000|2022-02-08 12:20:50|17322.78|17322.78|17318.93|17318.93|17322.78|17322.78|17318.93|17318.93|0
1644322870000|2022-02-08 12:21:10|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|0
1644322910000|2022-02-08 12:21:50|17314.86|17314.86|17314.37|17314.37|17314.86|17314.86|17314.37|17314.37|0
1644322940000|2022-02-08 12:22:20|17313.73|17313.73|17311.8|17311.8|17313.73|17313.73|17311.8|17311.8|0
1644322950000|2022-02-08 12:22:30|17310.52|17310.52|17310.52|17310.52|17310.52|17310.52|17310.52|17310.52|0
1644323000000|2022-02-08 12:23:20|17304.32|17304.32|17304.32|17304.32|17304.32|17304.32|17304.32|17304.32|0
1644323030000|2022-02-08 12:23:50|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|0
1644323040000|2022-02-08 12:24:00|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|0
1644323050000|2022-02-08 12:24:10|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|0
1644323070000|2022-02-08 12:24:30|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|0
1644323100000|2022-02-08 12:25:00|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|0
1644323140000|2022-02-08 12:25:40|17291.7|17291.7|17291.7|17291.7|17291.7|17291.7|17291.7|17291.7|0
1644323150000|2022-02-08 12:25:50|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|0
1644323190000|2022-02-08 12:26:30|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|0
1644323210000|2022-02-08 12:26:50|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|0
1644323240000|2022-02-08 12:27:20|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|0
1644323260000|2022-02-08 12:27:40|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|0
1644323310000|2022-02-08 12:28:30|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|0
1644323340000|2022-02-08 12:29:00|17287.51|17287.51|17282.49|17282.49|17287.51|17287.51|17282.49|17282.49|0
1644323350000|2022-02-08 12:29:10|17283.13|17283.13|17286.23|17286.23|17286.23|17286.23|17283.13|17283.13|0
1644323360000|2022-02-08 12:29:20|17283.13|17283.13|17283.13|17283.13|17283.13|17283.13|17283.13|17283.13|0
1644323400000|2022-02-08 12:30:00|17286.23|17286.23|17286.23|17286.23|17286.23|17286.23|17286.23|17286.23|0
1644323410000|2022-02-08 12:30:10|17289.32|17289.32|17289.32|17289.32|17289.32|17289.32|17289.32|17289.32|0
1644323430000|2022-02-08 12:30:30|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|0
1644323440000|2022-02-08 12:30:40|17295.52|17295.52|17295.52|17295.52|17295.52|17295.52|17295.52|17295.52|0
1644323460000|2022-02-08 12:31:00|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|0
1644323520000|2022-02-08 12:32:00|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|0
1644323580000|2022-02-08 12:33:00|17295.7|17295.7|17293.73|17293.73|17295.7|17295.7|17292.6|17292.6|0
1644323600000|2022-02-08 12:33:20|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|17293.73|17293.73|0
1644323720000|2022-02-08 12:35:20|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|0
1644323740000|2022-02-08 12:35:40|17297.62|17297.62|17297.62|17297.62|17297.62|17297.62|17297.62|17297.62|0
1644323780000|2022-02-08 12:36:20|17294.52|17294.52|17294.52|17294.52|17294.52|17294.52|17294.52|17294.52|0
1644323860000|2022-02-08 12:37:40|17297.62|17297.62|17297.62|17297.62|17297.62|17297.62|17297.62|17297.62|0
1644323960000|2022-02-08 12:39:20|17300.72|17300.72|17310.01|17310.01|17310.01|17310.01|17300.72|17300.72|0
1644323970000|2022-02-08 12:39:30|17309.03|17309.03|17309.03|17309.03|17309.03|17309.03|17309.03|17309.03|0
1644323990000|2022-02-08 12:39:50|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|0
1644324030000|2022-02-08 12:40:30|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|0
1644324050000|2022-02-08 12:40:50|17307.57|17307.57|17307.57|17307.57|17307.57|17307.57|17307.57|17307.57|0
1644324160000|2022-02-08 12:42:40|17308.12|17308.12|17305.02|17305.02|17308.12|17308.12|17305.02|17305.02|0
1644324200000|2022-02-08 12:43:20|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|0
1644324210000|2022-02-08 12:43:30|17307.17|17307.17|17307.17|17307.17|17307.17|17307.17|17307.17|17307.17|0
1644324220000|2022-02-08 12:43:40|17306.52|17306.52|17306.52|17306.52|17306.52|17306.52|17306.52|17306.52|0
1644324230000|2022-02-08 12:43:50|17304.64|17304.64|17304.64|17304.64|17304.64|17304.64|17304.64|17304.64|0
1644324240000|2022-02-08 12:44:00|17302.08|17302.08|17300.79|17300.79|17302.08|17302.08|17300.79|17300.79|0
1644324280000|2022-02-08 12:44:40|17301.92|17301.92|17302.02|17302.02|17302.56|17302.56|17301.92|17301.92|0
1644324300000|2022-02-08 12:45:00|17318.1|17318.1|17302.02|17302.02|17318.1|17318.1|17302.02|17302.02|0
1644324350000|2022-02-08 12:45:50|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|0
1644324400000|2022-02-08 12:46:40|17302.77|17302.77|17302.02|17302.02|17302.77|17302.77|17302.02|17302.02|0
1644324410000|2022-02-08 12:46:50|17295.82|17295.82|17295.82|17295.82|17295.82|17295.82|17295.82|17295.82|0
1644324470000|2022-02-08 12:47:50|17297.86|17297.86|17297.86|17297.86|17297.86|17297.86|17297.86|17297.86|0
1644324480000|2022-02-08 12:48:00|17298.5|17298.5|17298.5|17298.5|17298.5|17298.5|17298.5|17298.5|0
1644324520000|2022-02-08 12:48:40|17298.01|17298.01|17298.01|17298.01|17298.01|17298.01|17298.01|17298.01|0
1644324550000|2022-02-08 12:49:10|17298.39|17298.39|17298.39|17298.39|17298.39|17298.39|17298.39|17298.39|0
1644324610000|2022-02-08 12:50:10|17297.26|17297.26|17297.26|17297.26|17297.26|17297.26|17297.26|17297.26|0
1644324630000|2022-02-08 12:50:30|17295.31|17295.31|17295.31|17295.31|17295.31|17295.31|17295.31|17295.31|0
1644324670000|2022-02-08 12:51:10|17311.39|17311.39|17311.39|17311.39|17311.39|17311.39|17311.39|17311.39|0
1644324770000|2022-02-08 12:52:50|17308.3|17308.3|17308.3|17308.3|17308.3|17308.3|17308.3|17308.3|0
1644324800000|2022-02-08 12:53:20|17314.49|17314.49|17314.49|17314.49|17314.49|17314.49|17314.49|17314.49|0
1644324860000|2022-02-08 12:54:20|17314.87|17314.87|17314.87|17314.87|17314.87|17314.87|17314.87|17314.87|0
1644324980000|2022-02-08 12:56:20|17314.49|17314.49|17314.49|17314.49|17314.49|17314.49|17314.49|17314.49|0
1644325180000|2022-02-08 12:59:40|17311.56|17311.56|17308.46|17308.46|17311.56|17311.56|17308.46|17308.46|0
1644325200000|2022-02-08 13:00:00|17309.59|17309.59|17310.35|17310.35|17310.35|17310.35|17309.59|17309.59|0
1644325240000|2022-02-08 13:00:40|17316.54|17316.54|17321.14|17321.14|17321.14|17321.14|17316.54|17316.54|0
1644325250000|2022-02-08 13:00:50|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|0
1644325310000|2022-02-08 13:01:50|17320.54|17320.54|17320.54|17320.54|17320.54|17320.54|17320.54|17320.54|0
1644325320000|2022-02-08 13:02:00|17321.18|17321.18|17321.18|17321.18|17321.18|17321.18|17321.18|17321.18|0
1644325350000|2022-02-08 13:02:30|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|0
1644325420000|2022-02-08 13:03:40|17323.15|17323.15|17323.15|17323.15|17323.15|17323.15|17323.15|17323.15|0
1644325430000|2022-02-08 13:03:50|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|0
1644325450000|2022-02-08 13:04:10|17326.25|17326.25|17326.25|17326.25|17326.25|17326.25|17326.25|17326.25|0
1644325540000|2022-02-08 13:05:40|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|0
1644325550000|2022-02-08 13:05:50|17326.74|17326.74|17329.83|17329.83|17329.83|17329.83|17326.74|17326.74|0
1644325570000|2022-02-08 13:06:10|17332.93|17332.93|17342.22|17342.22|17342.22|17342.22|17332.93|17332.93|0
1644325580000|2022-02-08 13:06:20|17344.15|17344.15|17344.73|17344.73|17344.73|17344.73|17344.15|17344.15|0
1644325620000|2022-02-08 13:07:00|17345.85|17345.85|17348.25|17348.25|17348.25|17348.25|17345.85|17345.85|0
1644325650000|2022-02-08 13:07:30|17345.16|17345.16|17342.7|17342.7|17345.8|17345.8|17342.7|17342.7|0
1644325660000|2022-02-08 13:07:40|17339.6|17339.6|17336.51|17336.51|17339.6|17339.6|17336.51|17336.51|0
1644325680000|2022-02-08 13:08:00|17333.41|17333.41|17333.41|17333.41|17339.6|17339.6|17333.41|17333.41|0
1644325700000|2022-02-08 13:08:20|17336.51|17336.51|17336.51|17336.51|17336.51|17336.51|17336.51|17336.51|0
1644325720000|2022-02-08 13:08:40|17337.48|17337.48|17336.94|17336.94|17337.48|17337.48|17336.94|17336.94|0
1644325750000|2022-02-08 13:09:10|17333.84|17333.84|17334.48|17334.48|17334.48|17334.48|17333.84|17333.84|0
1644325760000|2022-02-08 13:09:20|17331.38|17331.38|17331.38|17331.38|17331.38|17331.38|17331.38|17331.38|0
1644325770000|2022-02-08 13:09:30|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|0
1644325790000|2022-02-08 13:09:50|17325.01|17325.01|17318.06|17318.06|17325.01|17325.01|17318.06|17318.06|0
1644325800000|2022-02-08 13:10:00|17314.97|17314.97|17311.87|17311.87|17314.97|17314.97|17311.87|17311.87|0
1644325820000|2022-02-08 13:10:20|17314.97|17314.97|17311.87|17311.87|17314.97|17314.97|17311.87|17311.87|0
1644325840000|2022-02-08 13:10:40|17314.97|17314.97|17314.97|17314.97|17314.97|17314.97|17314.97|17314.97|0
1644325870000|2022-02-08 13:11:10|17311.87|17311.87|17311.87|17311.87|17311.87|17311.87|17311.87|17311.87|0
1644325910000|2022-02-08 13:11:50|17311.12|17311.12|17310.74|17310.74|17311.12|17311.12|17310.74|17310.74|0
1644325930000|2022-02-08 13:12:10|17320.03|17320.03|17316.94|17316.94|17320.03|17320.03|17316.94|17316.94|0
1644325960000|2022-02-08 13:12:40|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|0
1644325980000|2022-02-08 13:13:00|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|0
1644325990000|2022-02-08 13:13:10|17326.23|17326.23|17326.23|17326.23|17326.23|17326.23|17326.23|17326.23|0
1644326020000|2022-02-08 13:13:40|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|0
1644326090000|2022-02-08 13:14:50|17320.03|17320.03|17320.03|17320.03|17320.03|17320.03|17320.03|17320.03|0
1644326100000|2022-02-08 13:15:00|17319.66|17319.66|17319.66|17319.66|17319.66|17319.66|17319.66|17319.66|0
1644326120000|2022-02-08 13:15:20|17305.43|17305.43|17305.43|17305.43|17305.43|17305.43|17305.43|17305.43|0
1644326130000|2022-02-08 13:15:30|17308.44|17308.44|17308.44|17308.44|17308.44|17308.44|17308.44|17308.44|0
1644326150000|2022-02-08 13:15:50|17311.54|17311.54|17308.44|17308.44|17311.54|17311.54|17308.44|17308.44|0
1644326160000|2022-02-08 13:16:00|17311.54|17311.54|17311.54|17311.54|17311.54|17311.54|17311.54|17311.54|0
1644326190000|2022-02-08 13:16:30|17312.63|17312.63|17314.56|17314.56|17314.56|17314.56|17312.63|17312.63|0
1644326200000|2022-02-08 13:16:40|17308.37|17308.37|17305.27|17305.27|17308.37|17308.37|17305.27|17305.27|0
1644326240000|2022-02-08 13:17:20|17310.54|17310.54|17309.79|17309.79|17310.54|17310.54|17309.79|17309.79|0
1644326310000|2022-02-08 13:18:30|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|0
1644326340000|2022-02-08 13:19:00|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|0
1644326370000|2022-02-08 13:19:30|17315.98|17315.98|17315.98|17315.98|17315.98|17315.98|17315.98|17315.98|0
1644326380000|2022-02-08 13:19:40|17314.03|17314.03|17313.05|17313.05|17314.03|17314.03|17312.56|17312.56|0
1644326390000|2022-02-08 13:19:50|17314.03|17314.03|17314.67|17314.67|17314.67|17314.67|17314.03|17314.03|0
1644326400000|2022-02-08 13:20:00|17323.96|17323.96|17323.96|17323.96|17323.96|17323.96|17323.96|17323.96|0
1644326420000|2022-02-08 13:20:20|17324.45|17324.45|17323.96|17323.96|17324.45|17324.45|17323.96|17323.96|0
1644326440000|2022-02-08 13:20:40|17325.91|17325.91|17325.91|17325.91|17325.91|17325.91|17325.91|17325.91|0
1644326450000|2022-02-08 13:20:50|17326.4|17326.4|17328.84|17328.84|17328.84|17328.84|17326.4|17326.4|0
1644326460000|2022-02-08 13:21:00|17329.81|17329.81|17332.74|17332.74|17332.74|17332.74|17329.81|17329.81|0
1644326470000|2022-02-08 13:21:10|17333.72|17333.72|17335.67|17335.67|17335.67|17335.67|17333.72|17333.72|0
1644326480000|2022-02-08 13:21:20|17336.16|17336.16|17334.04|17334.04|17344.94|17344.94|17334.04|17334.04|0
1644326490000|2022-02-08 13:21:30|17332.75|17332.75|17332.75|17332.75|17332.75|17332.75|17332.75|17332.75|0
1644326500000|2022-02-08 13:21:40|17332.27|17332.27|17329.17|17329.17|17332.27|17332.27|17329.17|17329.17|0
1644326670000|2022-02-08 13:24:30|17332.27|17332.27|17332.27|17332.27|17332.27|17332.27|17332.27|17332.27|0
1644326710000|2022-02-08 13:25:10|17329.17|17329.17|17329.17|17329.17|17329.17|17329.17|17329.17|17329.17|0
1644326720000|2022-02-08 13:25:20|17328.62|17328.62|17328.62|17328.62|17328.62|17328.62|17328.62|17328.62|0
1644326750000|2022-02-08 13:25:50|17326.7|17326.7|17326.7|17326.7|17326.7|17326.7|17326.7|17326.7|0
1644326810000|2022-02-08 13:26:50|17326.21|17326.21|17326.21|17326.21|17326.21|17326.21|17326.21|17326.21|0
1644326830000|2022-02-08 13:27:10|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|0
1644326850000|2022-02-08 13:27:30|17326.76|17326.76|17326.76|17326.76|17326.76|17326.76|17326.76|17326.76|0
1644326860000|2022-02-08 13:27:40|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|0
1644326870000|2022-02-08 13:27:50|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|0
1644326880000|2022-02-08 13:28:00|17324.64|17324.64|17324.64|17324.64|17324.64|17324.64|17324.64|17324.64|0
1644326890000|2022-02-08 13:28:10|17323|17323|17323.54|17323.54|17323.54|17323.54|17323|17323|0
1644326900000|2022-02-08 13:28:20|17322.41|17322.41|17323.54|17323.54|17323.54|17323.54|17322.41|17322.41|0
1644326950000|2022-02-08 13:29:10|17320.45|17320.45|17320.45|17320.45|17320.45|17320.45|17320.45|17320.45|0
1644326960000|2022-02-08 13:29:20|17319.16|17319.16|17319.16|17319.16|17319.16|17319.16|17319.16|17319.16|0
1644327030000|2022-02-08 13:30:30|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|0
1644327050000|2022-02-08 13:30:50|17310.04|17310.04|17310.04|17310.04|17310.04|17310.04|17310.04|17310.04|0
1644327070000|2022-02-08 13:31:10|17306.95|17306.95|17306.95|17306.95|17306.95|17306.95|17306.95|17306.95|0
1644327130000|2022-02-08 13:32:10|17307.59|17307.59|17308.23|17308.23|17308.23|17308.23|17307.59|17307.59|0
1644327140000|2022-02-08 13:32:20|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|0
1644327210000|2022-02-08 13:33:30|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|0
1644327240000|2022-02-08 13:34:00|17312.3|17312.3|17312.3|17312.3|17312.3|17312.3|17312.3|17312.3|0
1644327250000|2022-02-08 13:34:10|17309.74|17309.74|17309.74|17309.74|17309.74|17309.74|17309.74|17309.74|0
1644327260000|2022-02-08 13:34:20|17308.23|17308.23|17310.95|17310.95|17310.95|17310.95|17307.85|17307.85|0
1644327280000|2022-02-08 13:34:40|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|0
1644327300000|2022-02-08 13:35:00|17305.97|17305.97|17305.97|17305.97|17305.97|17305.97|17305.97|17305.97|0
1644327310000|2022-02-08 13:35:10|17307.1|17307.1|17307.85|17307.85|17307.85|17307.85|17307.1|17307.1|0
1644327320000|2022-02-08 13:35:20|17306.88|17306.88|17308.16|17308.16|17308.16|17308.16|17306.88|17306.88|0
1644327330000|2022-02-08 13:35:30|17309.44|17309.44|17309.44|17309.44|17309.44|17309.44|17309.44|17309.44|0
1644327340000|2022-02-08 13:35:40|17311.88|17311.88|17321.17|17321.17|17321.17|17321.17|17311.88|17311.88|0
1644327350000|2022-02-08 13:35:50|17318.08|17318.08|17316.79|17316.79|17318.08|17318.08|17316.79|17316.79|0
1644327400000|2022-02-08 13:36:40|17317.44|17317.44|17317.44|17317.44|17317.44|17317.44|17317.44|17317.44|0
1644327410000|2022-02-08 13:36:50|17320.53|17320.53|17322.46|17322.46|17322.46|17322.46|17320.53|17320.53|0
1644327470000|2022-02-08 13:37:50|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|0
1644327480000|2022-02-08 13:38:00|17321.29|17321.29|17321.29|17321.29|17321.29|17321.29|17321.29|17321.29|0
1644327500000|2022-02-08 13:38:20|17324.38|17324.38|17318.19|17318.19|17324.38|17324.38|17318.19|17318.19|0
1644327530000|2022-02-08 13:38:50|17324.38|17324.38|17330.58|17330.58|17330.58|17330.58|17324.38|17324.38|0
1644327560000|2022-02-08 13:39:20|17336.77|17336.77|17345.22|17345.22|17345.22|17345.22|17336.77|17336.77|0
1644327570000|2022-02-08 13:39:30|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|0
1644327580000|2022-02-08 13:39:40|17336.46|17336.46|17338.08|17338.08|17338.08|17338.08|17335.82|17335.82|0
1644327650000|2022-02-08 13:40:50|17344.27|17344.27|17344.27|17344.27|17344.27|17344.27|17344.27|17344.27|0
1644327740000|2022-02-08 13:42:20|17343.29|17343.29|17343.29|17343.29|17343.29|17343.29|17343.29|17343.29|0
1644327840000|2022-02-08 13:44:00|17342.16|17342.16|17339.07|17339.07|17342.16|17342.16|17339.07|17339.07|0
1644327880000|2022-02-08 13:44:40|17332.87|17332.87|17332.87|17332.87|17332.87|17332.87|17332.87|17332.87|0
1644327900000|2022-02-08 13:45:00|17329.78|17329.78|17328.49|17328.49|17329.78|17329.78|17328.49|17328.49|0
1644327910000|2022-02-08 13:45:10|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|0
1644327960000|2022-02-08 13:46:00|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|0
1644327970000|2022-02-08 13:46:10|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|0
1644328030000|2022-02-08 13:47:10|17332.08|17332.08|17332.08|17332.08|17332.08|17332.08|17332.08|17332.08|0
1644328040000|2022-02-08 13:47:20|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|0
1644328050000|2022-02-08 13:47:30|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|0
1644328100000|2022-02-08 13:48:20|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|0
1644328130000|2022-02-08 13:48:50|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|0
1644328150000|2022-02-08 13:49:10|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|17331.59|0
1644328160000|2022-02-08 13:49:20|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|0
1644328180000|2022-02-08 13:49:40|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|0
1644328190000|2022-02-08 13:49:50|17328.65|17328.65|17328.65|17328.65|17328.65|17328.65|17328.65|17328.65|0
1644328210000|2022-02-08 13:50:10|17327.37|17327.37|17325.44|17325.44|17327.37|17327.37|17321.17|17321.17|0
1644328240000|2022-02-08 13:50:40|17319.25|17319.25|17313.05|17313.05|17319.25|17319.25|17313.05|17313.05|0
1644328270000|2022-02-08 13:51:10|17312.57|17312.57|17315.66|17315.66|17315.66|17315.66|17312.57|17312.57|0
1644328290000|2022-02-08 13:51:30|17314.91|17314.91|17314.91|17314.91|17314.91|17314.91|17314.91|17314.91|0
1644328310000|2022-02-08 13:51:50|17316.83|17316.83|17313.74|17313.74|17316.83|17316.83|17313.74|17313.74|0
1644328330000|2022-02-08 13:52:10|17316.83|17316.83|17319.93|17319.93|17319.93|17319.93|17316.83|17316.83|0
1644328390000|2022-02-08 13:53:10|17320.42|17320.42|17320.42|17320.42|17320.42|17320.42|17320.42|17320.42|0
1644328470000|2022-02-08 13:54:30|17326.61|17326.61|17326.61|17326.61|17326.61|17326.61|17326.61|17326.61|0
1644328510000|2022-02-08 13:55:10|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|0
1644328570000|2022-02-08 13:56:10|17330.95|17330.95|17330.95|17330.95|17330.95|17330.95|17330.95|17330.95|0
1644328630000|2022-02-08 13:57:10|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|0
1644328680000|2022-02-08 13:58:00|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|0
1644328700000|2022-02-08 13:58:20|17331.93|17331.93|17331.93|17331.93|17331.93|17331.93|17331.93|17331.93|0
1644328710000|2022-02-08 13:58:30|17333.81|17333.81|17334.56|17334.56|17334.56|17334.56|17333.81|17333.81|0
1644328790000|2022-02-08 13:59:50|17333.92|17333.92|17333.92|17333.92|17333.92|17333.92|17333.92|17333.92|0
1644328810000|2022-02-08 14:00:10|17333.28|17333.28|17332.63|17332.63|17333.28|17333.28|17332.63|17332.63|0
1644328860000|2022-02-08 14:01:00|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|0
1644328870000|2022-02-08 14:01:10|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|0
1644328880000|2022-02-08 14:01:20|17329.25|17329.25|17329.25|17329.25|17329.25|17329.25|17329.25|17329.25|0
1644328890000|2022-02-08 14:01:30|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|0
1644328920000|2022-02-08 14:02:00|17327.52|17327.52|17327.52|17327.52|17327.52|17327.52|17327.52|17327.52|0
1644328940000|2022-02-08 14:02:20|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|0
1644328950000|2022-02-08 14:02:30|17329.62|17329.62|17331.55|17331.55|17331.55|17331.55|17329.62|17329.62|0
1644329100000|2022-02-08 14:05:00|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|0
1644329110000|2022-02-08 14:05:10|17327.48|17327.48|17327.48|17327.48|17327.48|17327.48|17327.48|17327.48|0
1644329190000|2022-02-08 14:06:30|17327.1|17327.1|17326.72|17326.72|17327.1|17327.1|17326.72|17326.72|0
1644329260000|2022-02-08 14:07:40|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|0
1644329340000|2022-02-08 14:09:00|17327.59|17327.59|17327.96|17327.96|17327.96|17327.96|17327.59|17327.59|0
1644329350000|2022-02-08 14:09:10|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|0
1644329450000|2022-02-08 14:10:50|17325.71|17325.71|17325.71|17325.71|17325.71|17325.71|17325.71|17325.71|0
1644329460000|2022-02-08 14:11:00|17326.2|17326.2|17326.2|17326.2|17326.2|17326.2|17326.2|17326.2|0
1644329500000|2022-02-08 14:11:40|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|0
1644329520000|2022-02-08 14:12:00|17325.67|17325.67|17328.6|17328.6|17328.6|17328.6|17325.67|17325.67|0
1644329530000|2022-02-08 14:12:10|17329.14|17329.14|17329.14|17329.14|17329.14|17329.14|17329.14|17329.14|0
1644329540000|2022-02-08 14:12:20|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|0
1644329640000|2022-02-08 14:14:00|17327.25|17327.25|17328.54|17328.54|17328.54|17328.54|17327.25|17327.25|0
1644329690000|2022-02-08 14:14:50|17326.61|17326.61|17326.12|17326.12|17327.25|17327.25|17326.12|17326.12|0
1644329700000|2022-02-08 14:15:00|17329.22|17329.22|17335.41|17335.41|17335.41|17335.41|17329.22|17329.22|0
1644329750000|2022-02-08 14:15:50|17332.32|17332.32|17332.32|17332.32|17332.32|17332.32|17332.32|17332.32|0
1644329830000|2022-02-08 14:17:10|17331.34|17331.34|17331.34|17331.34|17331.34|17331.34|17331.34|17331.34|0
1644329840000|2022-02-08 14:17:20|17321.56|17321.56|17318.36|17318.36|17321.56|17321.56|17318.36|17318.36|0
1644329870000|2022-02-08 14:17:50|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|0
1644329880000|2022-02-08 14:18:00|17325.83|17325.83|17328.93|17328.93|17328.93|17328.93|17325.83|17325.83|0
1644329910000|2022-02-08 14:18:30|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|0
1644329940000|2022-02-08 14:19:00|17324.19|17324.19|17324.19|17324.19|17324.19|17324.19|17324.19|17324.19|0
1644329950000|2022-02-08 14:19:10|17321.09|17321.09|17321.09|17321.09|17321.09|17321.09|17321.09|17321.09|0
1644329980000|2022-02-08 14:19:40|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|0
1644330000000|2022-02-08 14:20:00|17315.43|17315.43|17314.45|17314.45|17315.43|17315.43|17314.45|17314.45|0
1644330060000|2022-02-08 14:21:00|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|0
1644330070000|2022-02-08 14:21:10|17295.27|17295.27|17295.27|17295.27|17295.27|17295.27|17295.27|17295.27|0
1644330080000|2022-02-08 14:21:20|17289.08|17289.08|17286.82|17286.82|17289.08|17289.08|17286.82|17286.82|0
1644330090000|2022-02-08 14:21:30|17286.33|17286.33|17285.35|17285.35|17286.33|17286.33|17285.35|17285.35|0
1644330110000|2022-02-08 14:21:50|17286.11|17286.11|17285.35|17285.35|17286.11|17286.11|17285.35|17285.35|0
1644330150000|2022-02-08 14:22:30|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|0
1644330170000|2022-02-08 14:22:50|17292.83|17292.83|17294.8|17294.8|17295.93|17295.93|17292.83|17292.83|0
1644330240000|2022-02-08 14:24:00|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|0
1644330250000|2022-02-08 14:24:10|17302.12|17302.12|17304|17304|17304|17304|17302.12|17302.12|0
1644330280000|2022-02-08 14:24:40|17300.9|17300.9|17300.9|17300.9|17300.9|17300.9|17300.9|17300.9|0
1644330310000|2022-02-08 14:25:10|17297.81|17297.81|17297.81|17297.81|17297.81|17297.81|17297.81|17297.81|0
1644330380000|2022-02-08 14:26:20|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|0
1644330440000|2022-02-08 14:27:20|17298.56|17298.56|17298.56|17298.56|17298.56|17298.56|17298.56|17298.56|0
1644330450000|2022-02-08 14:27:30|17299.2|17299.2|17299.2|17299.2|17299.2|17299.2|17299.2|17299.2|0
1644330600000|2022-02-08 14:30:00|17302.3|17302.3|17302.3|17302.3|17302.3|17302.3|17302.3|17302.3|0
1644330610000|2022-02-08 14:30:10|17305.4|17305.4|17302.3|17302.3|17305.4|17305.4|17302.3|17302.3|0
1644330620000|2022-02-08 14:30:20|17299.73|17299.73|17302.19|17302.19|17302.19|17302.19|17299.09|17299.09|0
1644330630000|2022-02-08 14:30:30|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17301.02|17301.02|0
1644330640000|2022-02-08 14:30:40|17301.02|17301.02|17301.02|17301.02|17301.02|17301.02|17301.02|17301.02|0
1644330650000|2022-02-08 14:30:50|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|0
1644330660000|2022-02-08 14:31:00|17298.67|17298.67|17300.6|17300.6|17301.15|17301.15|17298.67|17298.67|0
1644330680000|2022-02-08 14:31:20|17300.22|17300.22|17300.22|17300.22|17300.22|17300.22|17300.22|17300.22|0
1644330690000|2022-02-08 14:31:30|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|0
1644330700000|2022-02-08 14:31:40|17300.05|17300.05|17300.42|17300.42|17300.42|17300.42|17300.05|17300.05|0
1644330730000|2022-02-08 14:32:10|17299.14|17299.14|17299.14|17299.14|17299.14|17299.14|17299.14|17299.14|0
1644330740000|2022-02-08 14:32:20|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|0
1644330750000|2022-02-08 14:32:30|17296.04|17296.04|17289.91|17289.91|17296.04|17296.04|17289.91|17289.91|0
1644330760000|2022-02-08 14:32:40|17288.62|17288.62|17287.5|17287.5|17288.62|17288.62|17287.5|17287.5|0
1644330770000|2022-02-08 14:32:50|17287.87|17287.87|17265.68|17265.68|17287.87|17287.87|17265.59|17265.59|0
1644330780000|2022-02-08 14:33:00|17262.58|17262.58|17267.18|17267.18|17267.18|17267.18|17262.58|17262.58|0
1644330790000|2022-02-08 14:33:10|17264.09|17264.09|17267.18|17267.18|17267.18|17267.18|17264.09|17264.09|0
1644330810000|2022-02-08 14:33:30|17264.09|17264.09|17267.18|17267.18|17267.18|17267.18|17264.09|17264.09|0
1644330820000|2022-02-08 14:33:40|17264.62|17264.62|17264.62|17264.62|17264.62|17264.62|17264.62|17264.62|0
1644330830000|2022-02-08 14:33:50|17263.52|17263.52|17263.52|17263.52|17263.52|17263.52|17263.52|17263.52|0
1644330860000|2022-02-08 14:34:20|17260.42|17260.42|17260.42|17260.42|17260.42|17260.42|17260.42|17260.42|0
1644330880000|2022-02-08 14:34:40|17254.23|17254.23|17254.23|17254.23|17254.23|17254.23|17254.23|17254.23|0
1644330900000|2022-02-08 14:35:00|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|0
1644330910000|2022-02-08 14:35:10|17257.97|17257.97|17261.07|17261.07|17261.07|17261.07|17257.97|17257.97|0
1644330940000|2022-02-08 14:35:40|17260.58|17260.58|17262.04|17262.04|17262.04|17262.04|17260.58|17260.58|0
1644330960000|2022-02-08 14:36:00|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|0
1644330970000|2022-02-08 14:36:10|17263.97|17263.97|17264.34|17264.34|17264.34|17264.34|17263.97|17263.97|0
1644330980000|2022-02-08 14:36:20|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|0
1644330990000|2022-02-08 14:36:30|17261.73|17261.73|17261.73|17261.73|17261.73|17261.73|17261.73|17261.73|0
1644331000000|2022-02-08 14:36:40|17245.65|17245.65|17245.65|17245.65|17245.65|17245.65|17245.65|17245.65|0
1644331040000|2022-02-08 14:37:20|17246.14|17246.14|17246.14|17246.14|17246.14|17246.14|17246.14|17246.14|0
1644331050000|2022-02-08 14:37:30|17246.89|17246.89|17246.89|17246.89|17246.89|17246.89|17246.89|17246.89|0
1644331100000|2022-02-08 14:38:20|17253.08|17253.08|17259.28|17259.28|17259.28|17259.28|17253.08|17253.08|0
1644331140000|2022-02-08 14:39:00|17261.2|17261.2|17261.2|17261.2|17261.2|17261.2|17261.2|17261.2|0
1644331150000|2022-02-08 14:39:10|17263.13|17263.13|17264.22|17264.22|17264.22|17264.22|17263.13|17263.13|0
1644331160000|2022-02-08 14:39:20|17267.32|17267.32|17267.32|17267.32|17267.32|17267.32|17267.32|17267.32|0
1644331170000|2022-02-08 14:39:30|17266.22|17266.22|17266.22|17266.22|17266.22|17266.22|17266.22|17266.22|0
1644331240000|2022-02-08 14:40:40|17267.2|17267.2|17267.2|17267.2|17267.2|17267.2|17267.2|17267.2|0
1644331250000|2022-02-08 14:40:50|17268.66|17268.66|17266.71|17266.71|17268.66|17268.66|17266.71|17266.71|0
1644331270000|2022-02-08 14:41:10|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|0
1644331280000|2022-02-08 14:41:20|17271.09|17271.09|17276.47|17276.47|17276.47|17276.47|17271.09|17271.09|0
1644331290000|2022-02-08 14:41:30|17277.12|17277.12|17290.26|17290.26|17293.35|17293.35|17277.12|17277.12|0
1644331300000|2022-02-08 14:41:40|17289.13|17289.13|17305.21|17305.21|17305.21|17305.21|17289.13|17289.13|0
1644331310000|2022-02-08 14:41:50|17304.66|17304.66|17301.57|17301.57|17304.66|17304.66|17301.57|17301.57|0
1644331320000|2022-02-08 14:42:00|17304.66|17304.66|17318.78|17318.78|17318.78|17318.78|17298.47|17298.47|0
1644331330000|2022-02-08 14:42:10|17317.65|17317.65|17320.98|17320.98|17320.98|17320.98|17317.28|17317.28|0
1644331350000|2022-02-08 14:42:30|17320.22|17320.22|17324.45|17324.45|17324.45|17324.45|17320.22|17320.22|0
1644331360000|2022-02-08 14:42:40|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|0
1644331400000|2022-02-08 14:43:20|17318.63|17318.63|17318.63|17318.63|17318.63|17318.63|17318.63|17318.63|0
1644331410000|2022-02-08 14:43:30|17318.26|17318.26|17316.75|17316.75|17318.26|17318.26|17316.75|17316.75|0
1644331440000|2022-02-08 14:44:00|17316.37|17316.37|17316.37|17316.37|17316.37|17316.37|17316.37|17316.37|0
1644331450000|2022-02-08 14:44:10|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|0
1644331470000|2022-02-08 14:44:30|17299.65|17299.65|17294.62|17294.62|17299.65|17299.65|17294.62|17294.62|0
1644331480000|2022-02-08 14:44:40|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|0
1644331490000|2022-02-08 14:44:50|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|0
1644331500000|2022-02-08 14:45:00|17295.7|17295.7|17299.77|17299.77|17299.77|17299.77|17295.7|17295.7|0
1644331510000|2022-02-08 14:45:10|17302.87|17302.87|17296.67|17296.67|17302.87|17302.87|17296.67|17296.67|0
1644331550000|2022-02-08 14:45:50|17298.32|17298.32|17298.68|17298.68|17299.97|17299.97|17298.32|17298.32|0
1644331580000|2022-02-08 14:46:20|17299.06|17299.06|17299.06|17299.06|17299.06|17299.06|17299.06|17299.06|0
1644331610000|2022-02-08 14:46:50|17305.25|17305.25|17314.65|17314.65|17314.65|17314.65|17305.25|17305.25|0
1644331620000|2022-02-08 14:47:00|17311.56|17311.56|17312.11|17312.11|17312.11|17312.11|17311.56|17311.56|0
1644331680000|2022-02-08 14:48:00|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|0
1644331710000|2022-02-08 14:48:30|17318.3|17318.3|17321.88|17321.88|17321.88|17321.88|17318.3|17318.3|0
1644331720000|2022-02-08 14:48:40|17323.17|17323.17|17307.08|17307.08|17323.17|17323.17|17307.08|17307.08|0
1644331730000|2022-02-08 14:48:50|17310.18|17310.18|17310.18|17310.18|17310.18|17310.18|17310.18|17310.18|0
1644331760000|2022-02-08 14:49:20|17307.5|17307.5|17307.12|17307.12|17307.5|17307.5|17307.12|17307.12|0
1644331770000|2022-02-08 14:49:30|17300.93|17300.93|17300.55|17300.55|17300.93|17300.93|17300.55|17300.55|0
1644331780000|2022-02-08 14:49:40|17297.46|17297.46|17297.46|17297.46|17297.46|17297.46|17297.46|17297.46|0
1644331790000|2022-02-08 14:49:50|17297.08|17297.08|17297.08|17297.08|17297.08|17297.08|17297.08|17297.08|0
1644331820000|2022-02-08 14:50:20|17293.99|17293.99|17293.99|17293.99|17293.99|17293.99|17293.99|17293.99|0
1644331830000|2022-02-08 14:50:30|17293.44|17293.44|17292.95|17292.95|17293.44|17293.44|17292.95|17292.95|0
1644331890000|2022-02-08 14:51:30|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|0
1644331930000|2022-02-08 14:52:10|17296.69|17296.69|17299.78|17299.78|17299.78|17299.78|17296.69|17296.69|0
1644331940000|2022-02-08 14:52:20|17301.07|17301.07|17304.16|17304.16|17304.16|17304.16|17301.07|17301.07|0
1644331970000|2022-02-08 14:52:50|17305.81|17305.81|17305.81|17305.81|17305.81|17305.81|17305.81|17305.81|0
1644331980000|2022-02-08 14:53:00|17306.56|17306.56|17306.94|17306.94|17306.94|17306.94|17306.56|17306.56|0
1644331990000|2022-02-08 14:53:10|17310.03|17310.03|17311.32|17311.32|17311.32|17311.32|17310.03|17310.03|0
1644332000000|2022-02-08 14:53:20|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|0
1644332020000|2022-02-08 14:53:40|17311.32|17311.32|17311.32|17311.32|17311.32|17311.32|17311.32|17311.32|0
1644332080000|2022-02-08 14:54:40|17308.22|17308.22|17308.22|17308.22|17308.22|17308.22|17308.22|17308.22|0
1644332090000|2022-02-08 14:54:50|17305.12|17305.12|17305.12|17305.12|17305.12|17305.12|17305.12|17305.12|0
1644332110000|2022-02-08 14:55:10|17303.2|17303.2|17303.2|17303.2|17303.2|17303.2|17303.2|17303.2|0
1644332120000|2022-02-08 14:55:20|17298.97|17298.97|17298.6|17298.6|17299.35|17299.35|17298.6|17298.6|0
1644332130000|2022-02-08 14:55:30|17297.96|17297.96|17296.98|17296.98|17297.96|17297.96|17296.98|17296.98|0
1644332140000|2022-02-08 14:55:40|17296.43|17296.43|17296.43|17296.43|17296.43|17296.43|17296.43|17296.43|0
1644332150000|2022-02-08 14:55:50|17293.34|17293.34|17293.34|17293.34|17293.34|17293.34|17293.34|17293.34|0
1644332160000|2022-02-08 14:56:00|17293.98|17293.98|17293.98|17293.98|17293.98|17293.98|17293.98|17293.98|0
1644332200000|2022-02-08 14:56:40|17303.27|17303.27|17301.45|17301.45|17304.55|17304.55|17301.45|17301.45|0
1644332220000|2022-02-08 14:57:00|17304.55|17304.55|17304.55|17304.55|17304.55|17304.55|17304.55|17304.55|0
1644332290000|2022-02-08 14:58:10|17307.65|17307.65|17311.29|17311.29|17311.29|17311.29|17307.65|17307.65|0
1644332300000|2022-02-08 14:58:20|17308.2|17308.2|17308.2|17308.2|17308.2|17308.2|17308.2|17308.2|0
1644332320000|2022-02-08 14:58:40|17305.1|17305.1|17305.1|17305.1|17305.1|17305.1|17305.1|17305.1|0
1644332330000|2022-02-08 14:58:50|17304.61|17304.61|17303.97|17303.97|17304.61|17304.61|17303.97|17303.97|0
1644332370000|2022-02-08 14:59:30|17304.52|17304.52|17304.52|17304.52|17304.52|17304.52|17304.52|17304.52|0
1644332380000|2022-02-08 14:59:40|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|0
1644332400000|2022-02-08 15:00:00|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|0
1644332410000|2022-02-08 15:00:10|17305.73|17305.73|17305.73|17305.73|17305.73|17305.73|17305.73|17305.73|0
1644332420000|2022-02-08 15:00:20|17299.54|17299.54|17296.97|17296.97|17299.54|17299.54|17296.97|17296.97|0
1644332430000|2022-02-08 15:00:30|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|0
1644332440000|2022-02-08 15:00:40|17296.97|17296.97|17296.97|17296.97|17296.97|17296.97|17296.97|17296.97|0
1644332490000|2022-02-08 15:01:30|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|0
1644332500000|2022-02-08 15:01:40|17291.68|17291.68|17291.68|17291.68|17291.68|17291.68|17291.68|17291.68|0
1644332510000|2022-02-08 15:01:50|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|0
1644332520000|2022-02-08 15:02:00|17282.39|17282.39|17279.3|17279.3|17282.39|17282.39|17279.3|17279.3|0
1644332530000|2022-02-08 15:02:10|17278.17|17278.17|17275.07|17275.07|17278.17|17278.17|17275.07|17275.07|0
1644332550000|2022-02-08 15:02:30|17274.32|17274.32|17274.32|17274.32|17274.32|17274.32|17274.32|17274.32|0
1644332570000|2022-02-08 15:02:50|17274.81|17274.81|17274.32|17274.32|17274.81|17274.81|17274.32|17274.32|0
1644332590000|2022-02-08 15:03:10|17283.61|17283.61|17283.61|17283.61|17283.61|17283.61|17283.61|17283.61|0
1644332600000|2022-02-08 15:03:20|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|0
1644332610000|2022-02-08 15:03:30|17277.3|17277.3|17277.3|17277.3|17277.3|17277.3|17277.3|17277.3|0
1644332630000|2022-02-08 15:03:50|17276.75|17276.75|17274.28|17274.28|17276.75|17276.75|17274.28|17274.28|0
1644332670000|2022-02-08 15:04:30|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|0
1644332700000|2022-02-08 15:05:00|17276.36|17276.36|17275.72|17275.72|17276.36|17276.36|17275.72|17275.72|0
1644332740000|2022-02-08 15:05:40|17278.81|17278.81|17282.29|17282.29|17282.29|17282.29|17278.81|17278.81|0
1644332750000|2022-02-08 15:05:50|17285.38|17285.38|17286.67|17286.67|17286.67|17286.67|17285.38|17285.38|0
1644332770000|2022-02-08 15:06:10|17288.13|17288.13|17287.53|17287.53|17288.13|17288.13|17287.15|17287.15|0
1644332780000|2022-02-08 15:06:20|17288.02|17288.02|17288.51|17288.51|17288.51|17288.51|17288.02|17288.02|0
1644332810000|2022-02-08 15:06:50|17289.06|17289.06|17289.06|17289.06|17289.06|17289.06|17289.06|17289.06|0
1644332820000|2022-02-08 15:07:00|17288.57|17288.57|17288.57|17288.57|17288.57|17288.57|17288.57|17288.57|0
1644332840000|2022-02-08 15:07:20|17288.94|17288.94|17289.49|17289.49|17289.49|17289.49|17288.94|17288.94|0
1644332860000|2022-02-08 15:07:40|17290.62|17290.62|17296.81|17296.81|17296.81|17296.81|17290.62|17290.62|0
1644332880000|2022-02-08 15:08:00|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|0
1644332890000|2022-02-08 15:08:10|17296.81|17296.81|17303.01|17303.01|17303.01|17303.01|17296.81|17296.81|0
1644332910000|2022-02-08 15:08:30|17306.22|17306.22|17305.09|17305.09|17306.22|17306.22|17305.09|17305.09|0
1644332940000|2022-02-08 15:09:00|17304.71|17304.71|17304.71|17304.71|17304.71|17304.71|17304.71|17304.71|0
1644332960000|2022-02-08 15:09:20|17305.46|17305.46|17305.46|17305.46|17305.46|17305.46|17305.46|17305.46|0
1644332970000|2022-02-08 15:09:30|17306.59|17306.59|17306.59|17306.59|17306.59|17306.59|17306.59|17306.59|0
1644332990000|2022-02-08 15:09:50|17304.71|17304.71|17304.33|17304.33|17304.71|17304.71|17304.33|17304.33|0
1644333010000|2022-02-08 15:10:10|17307.43|17307.43|17305.93|17305.93|17307.43|17307.43|17305.93|17305.93|0
1644333060000|2022-02-08 15:11:00|17308.18|17308.18|17312.03|17312.03|17312.03|17312.03|17308.18|17308.18|0
1644333070000|2022-02-08 15:11:10|17328.12|17328.12|17328.12|17328.12|17328.12|17328.12|17328.12|17328.12|0
1644333110000|2022-02-08 15:11:50|17331.22|17331.22|17331.22|17331.22|17331.22|17331.22|17331.22|17331.22|0
1644333120000|2022-02-08 15:12:00|17332.34|17332.34|17332.34|17332.34|17332.34|17332.34|17332.34|17332.34|0
1644333130000|2022-02-08 15:12:10|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|0
1644333150000|2022-02-08 15:12:30|17335.93|17335.93|17339.73|17339.73|17339.73|17339.73|17335.93|17335.93|0
1644333180000|2022-02-08 15:13:00|17342.3|17342.3|17345.39|17345.39|17345.39|17345.39|17342.3|17342.3|0
1644333190000|2022-02-08 15:13:10|17345.77|17345.77|17346.15|17346.15|17346.15|17346.15|17345.77|17345.77|0
1644333200000|2022-02-08 15:13:20|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|0
1644333210000|2022-02-08 15:13:30|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|0
1644333230000|2022-02-08 15:13:50|17349.88|17349.88|17349.88|17349.88|17349.88|17349.88|17349.88|17349.88|0
1644333250000|2022-02-08 15:14:10|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|0
1644333260000|2022-02-08 15:14:20|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|0
1644333270000|2022-02-08 15:14:30|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|0
1644333290000|2022-02-08 15:14:50|17353.73|17353.73|17357.96|17357.96|17357.96|17357.96|17353.73|17353.73|0
1644333300000|2022-02-08 15:15:00|17374.04|17374.04|17374.42|17374.42|17374.42|17374.42|17374.04|17374.04|0
1644333320000|2022-02-08 15:15:20|17377.52|17377.52|17378.16|17378.16|17378.16|17378.16|17377.52|17377.52|0
1644333330000|2022-02-08 15:15:30|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|0
1644333360000|2022-02-08 15:16:00|17380.71|17380.71|17380.71|17380.71|17380.71|17380.71|17380.71|17380.71|0
1644333390000|2022-02-08 15:16:30|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|0
1644333420000|2022-02-08 15:17:00|17377.61|17377.61|17398.08|17398.08|17398.08|17398.08|17377.61|17377.61|0
1644333440000|2022-02-08 15:17:20|17400|17400|17400.98|17400.98|17400.98|17400.98|17400|17400|0
1644333450000|2022-02-08 15:17:30|17404.07|17404.07|17404.62|17404.62|17404.62|17404.62|17404.07|17404.07|0
1644333460000|2022-02-08 15:17:40|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|0
1644333490000|2022-02-08 15:18:10|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|0
1644333500000|2022-02-08 15:18:20|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|0
1644333510000|2022-02-08 15:18:30|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|0
1644333540000|2022-02-08 15:19:00|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|0
1644333550000|2022-02-08 15:19:10|17410.17|17410.17|17409.8|17409.8|17410.93|17410.93|17409.8|17409.8|0
1644333560000|2022-02-08 15:19:20|17403.6|17403.6|17403.6|17403.6|17403.6|17403.6|17403.6|17403.6|0
1644333570000|2022-02-08 15:19:30|17402.51|17402.51|17400.58|17400.58|17402.51|17402.51|17400.58|17400.58|0
1644333610000|2022-02-08 15:20:10|17400.21|17400.21|17400.21|17400.21|17400.21|17400.21|17400.21|17400.21|0
1644333640000|2022-02-08 15:20:40|17403.3|17403.3|17403.3|17403.3|17403.3|17403.3|17403.3|17403.3|0
1644333690000|2022-02-08 15:21:30|17402.55|17402.55|17402.55|17402.55|17402.55|17402.55|17402.55|17402.55|0
1644333700000|2022-02-08 15:21:40|17402.06|17402.06|17402.06|17402.06|17402.06|17402.06|17402.06|17402.06|0
1644333740000|2022-02-08 15:22:20|17403.99|17403.99|17403.99|17403.99|17403.99|17403.99|17403.99|17403.99|0
1644333780000|2022-02-08 15:23:00|17400.89|17400.89|17400.89|17400.89|17400.89|17400.89|17400.89|17400.89|0
1644333790000|2022-02-08 15:23:10|17399.91|17399.91|17399.91|17399.91|17399.91|17399.91|17399.91|17399.91|0
1644333800000|2022-02-08 15:23:20|17398.63|17398.63|17382.55|17382.55|17398.63|17398.63|17382.55|17382.55|0
1644333810000|2022-02-08 15:23:30|17398.63|17398.63|17404.82|17404.82|17404.82|17404.82|17398.63|17398.63|0
1644333820000|2022-02-08 15:23:40|17405.95|17405.95|17405.95|17405.95|17405.95|17405.95|17405.95|17405.95|0
1644333840000|2022-02-08 15:24:00|17397.88|17397.88|17400.04|17400.04|17400.04|17400.04|17397.88|17397.88|0
1644333860000|2022-02-08 15:24:20|17416.13|17416.13|17414.62|17414.62|17416.13|17416.13|17414.62|17414.62|0
1644333900000|2022-02-08 15:25:00|17417.72|17417.72|17417.72|17417.72|17417.72|17417.72|17417.72|17417.72|0
1644333920000|2022-02-08 15:25:20|17415.8|17415.8|17408.32|17408.32|17415.8|17415.8|17408.32|17408.32|0
1644333940000|2022-02-08 15:25:40|17406.39|17406.39|17406.39|17406.39|17406.39|17406.39|17406.39|17406.39|0
1644333950000|2022-02-08 15:25:50|17407.15|17407.15|17407.15|17407.15|17407.15|17407.15|17407.15|17407.15|0
1644333980000|2022-02-08 15:26:20|17406.66|17406.66|17406.66|17406.66|17406.66|17406.66|17406.66|17406.66|0
1644334000000|2022-02-08 15:26:40|17403.56|17403.56|17403.56|17403.56|17403.56|17403.56|17403.56|17403.56|0
1644334010000|2022-02-08 15:26:50|17406.66|17406.66|17409.76|17409.76|17409.76|17409.76|17406.66|17406.66|0
1644334020000|2022-02-08 15:27:00|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|0
1644334030000|2022-02-08 15:27:10|17412.21|17412.21|17412.21|17412.21|17412.21|17412.21|17412.21|17412.21|0
1644334060000|2022-02-08 15:27:40|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|0
1644334080000|2022-02-08 15:28:00|17408.63|17408.63|17409.6|17409.6|17409.6|17409.6|17408.63|17408.63|0
1644334100000|2022-02-08 15:28:20|17409.98|17409.98|17409.98|17409.98|17409.98|17409.98|17409.98|17409.98|0
1644334110000|2022-02-08 15:28:30|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|0
1644334120000|2022-02-08 15:28:40|17409.98|17409.98|17410.47|17410.47|17410.47|17410.47|17409.98|17409.98|0
1644334130000|2022-02-08 15:28:50|17409.82|17409.82|17407.9|17407.9|17409.82|17409.82|17407.9|17407.9|0
1644334140000|2022-02-08 15:29:00|17407.52|17407.52|17407.52|17407.52|17407.52|17407.52|17407.52|17407.52|0
1644334160000|2022-02-08 15:29:20|17408.16|17408.16|17408.16|17408.16|17408.16|17408.16|17408.16|17408.16|0
1644334190000|2022-02-08 15:29:50|17411.26|17411.26|17409.34|17409.34|17411.26|17411.26|17409.34|17409.34|0
1644334220000|2022-02-08 15:30:20|17411.26|17411.26|17411.9|17411.9|17411.9|17411.9|17411.26|17411.26|0
1644334230000|2022-02-08 15:30:30|17411.26|17411.26|17410.71|17410.71|17411.26|17411.26|17410.71|17410.71|0
1644334280000|2022-02-08 15:31:20|17411.09|17411.09|17417.28|17417.28|17417.28|17417.28|17411.09|17411.09|0
1644334300000|2022-02-08 15:31:40|17417.66|17417.66|17418.79|17418.79|17418.79|17418.79|17417.66|17417.66|0
1644334320000|2022-02-08 15:32:00|17415.69|17415.69|17417.21|17417.21|17417.21|17417.21|17415.69|17415.69|0
1644334410000|2022-02-08 15:33:30|17416.84|17416.84|17413.74|17413.74|17416.84|17416.84|17413.74|17413.74|0
1644334460000|2022-02-08 15:34:20|17414.12|17414.12|17413.95|17413.95|17414.12|17414.12|17413.95|17413.95|0
1644334470000|2022-02-08 15:34:30|17413.57|17413.57|17413.57|17413.57|17413.57|17413.57|17413.57|17413.57|0
1644334500000|2022-02-08 15:35:00|17414.06|17414.06|17414.06|17414.06|17414.06|17414.06|17414.06|17414.06|0
1644334510000|2022-02-08 15:35:10|17413.42|17413.42|17413.42|17413.42|17413.42|17413.42|17413.42|17413.42|0
1644334550000|2022-02-08 15:35:50|17412.13|17412.13|17412.13|17412.13|17412.13|17412.13|17412.13|17412.13|0
1644334560000|2022-02-08 15:36:00|17411.38|17411.38|17410.83|17410.83|17411.38|17411.38|17410.83|17410.83|0
1644334580000|2022-02-08 15:36:20|17413.93|17413.93|17417.18|17417.18|17418.15|17418.15|17413.93|17413.93|0
1644334590000|2022-02-08 15:36:30|17420.27|17420.27|17419.1|17419.1|17422.2|17422.2|17419.1|17419.1|0
1644334610000|2022-02-08 15:36:50|17420.39|17420.39|17433.06|17433.06|17433.06|17433.06|17419.74|17419.74|0
1644334620000|2022-02-08 15:37:00|17433.6|17433.6|17429.88|17429.88|17433.6|17433.6|17427.41|17427.41|0
1644334640000|2022-02-08 15:37:20|17436.08|17436.08|17432.98|17432.98|17436.08|17436.08|17429.88|17429.88|0
1644334660000|2022-02-08 15:37:40|17434.11|17434.11|17434.11|17434.11|17434.11|17434.11|17434.11|17434.11|0
1644334670000|2022-02-08 15:37:50|17436.37|17436.37|17436.37|17436.37|17436.37|17436.37|17436.37|17436.37|0
1644334690000|2022-02-08 15:38:10|17436.92|17436.92|17439.26|17439.26|17443.11|17443.11|17436.92|17436.92|0
1644334710000|2022-02-08 15:38:30|17436.16|17436.16|17436.16|17436.16|17436.16|17436.16|17436.16|17436.16|0
1644334720000|2022-02-08 15:38:40|17437.45|17437.45|17438.09|17438.09|17438.09|17438.09|17437.45|17437.45|0
1644334750000|2022-02-08 15:39:10|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|0
1644334760000|2022-02-08 15:39:20|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|0
1644334770000|2022-02-08 15:39:30|17441.17|17441.17|17441.17|17441.17|17441.17|17441.17|17441.17|17441.17|0
1644334780000|2022-02-08 15:39:40|17440.42|17440.42|17440.42|17440.42|17440.42|17440.42|17440.42|17440.42|0
1644334810000|2022-02-08 15:40:10|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|0
1644334820000|2022-02-08 15:40:20|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|0
1644334830000|2022-02-08 15:40:30|17436.19|17436.19|17434.91|17434.91|17436.19|17436.19|17434.91|17434.91|0
1644334860000|2022-02-08 15:41:00|17436.19|17436.19|17436.19|17436.19|17436.19|17436.19|17436.19|17436.19|0
1644334880000|2022-02-08 15:41:20|17435.44|17435.44|17435.06|17435.06|17435.44|17435.44|17435.06|17435.06|0
1644334920000|2022-02-08 15:42:00|17431.97|17431.97|17431.97|17431.97|17431.97|17431.97|17431.97|17431.97|0
1644334930000|2022-02-08 15:42:10|17435.06|17435.06|17435.06|17435.06|17435.06|17435.06|17435.06|17435.06|0
1644334940000|2022-02-08 15:42:20|17435.82|17435.82|17433.93|17433.93|17435.82|17435.82|17433.93|17433.93|0
1644335020000|2022-02-08 15:43:40|17432.65|17432.65|17432.65|17432.65|17432.65|17432.65|17432.65|17432.65|0
1644335030000|2022-02-08 15:43:50|17429.55|17429.55|17429.55|17429.55|17429.55|17429.55|17429.55|17429.55|0
1644335090000|2022-02-08 15:44:50|17435.75|17435.75|17433.93|17433.93|17437.03|17437.03|17433.93|17433.93|0
1644335100000|2022-02-08 15:45:00|17435.22|17435.22|17435.59|17435.59|17435.59|17435.59|17435.22|17435.22|0
1644335110000|2022-02-08 15:45:10|17436.08|17436.08|17440.7|17440.7|17441.19|17441.19|17436.08|17436.08|0
1644335170000|2022-02-08 15:46:10|17442.17|17442.17|17442.54|17442.54|17443.03|17443.03|17442.17|17442.17|0
1644335180000|2022-02-08 15:46:20|17448.74|17448.74|17448.74|17448.74|17448.74|17448.74|17448.74|17448.74|0
1644335200000|2022-02-08 15:46:40|17451.83|17451.83|17450.55|17450.55|17451.83|17451.83|17450.55|17450.55|0
1644335210000|2022-02-08 15:46:50|17453.65|17453.65|17453.65|17453.65|17453.65|17453.65|17453.65|17453.65|0
1644335220000|2022-02-08 15:47:00|17447.45|17447.45|17447.45|17447.45|17447.45|17447.45|17447.45|17447.45|0
1644335250000|2022-02-08 15:47:30|17447.83|17447.83|17450.4|17450.4|17450.4|17450.4|17447.83|17447.83|0
1644335260000|2022-02-08 15:47:40|17451.04|17451.04|17451.04|17451.04|17451.04|17451.04|17451.04|17451.04|0
1644335330000|2022-02-08 15:48:50|17449.11|17449.11|17449.11|17449.11|17449.11|17449.11|17449.11|17449.11|0
1644335340000|2022-02-08 15:49:00|17446.02|17446.02|17449.11|17449.11|17449.11|17449.11|17446.02|17446.02|0
1644335350000|2022-02-08 15:49:10|17448.74|17448.74|17448.19|17448.19|17448.74|17448.74|17448.19|17448.19|0
1644335370000|2022-02-08 15:49:30|17445.09|17445.09|17444.45|17444.45|17445.09|17445.09|17444.45|17444.45|0
1644335430000|2022-02-08 15:50:30|17443.81|17443.81|17443.81|17443.81|17443.81|17443.81|17443.81|17443.81|0
1644335470000|2022-02-08 15:51:10|17444.56|17444.56|17443.81|17443.81|17444.56|17444.56|17443.81|17443.81|0
1644335480000|2022-02-08 15:51:20|17445.09|17445.09|17445.09|17445.09|17445.09|17445.09|17445.09|17445.09|0
1644335500000|2022-02-08 15:51:40|17444.11|17444.11|17444.11|17444.11|17444.11|17444.11|17444.11|17444.11|0
1644335600000|2022-02-08 15:53:20|17444.87|17444.87|17443.19|17443.19|17444.87|17444.87|17443.19|17443.19|0
1644335610000|2022-02-08 15:53:30|17443.83|17443.83|17443.83|17443.83|17443.83|17443.83|17443.83|17443.83|0
1644335650000|2022-02-08 15:54:10|17443.46|17443.46|17443.46|17443.46|17443.46|17443.46|17443.46|17443.46|0
1644335680000|2022-02-08 15:54:40|17442.33|17442.33|17442.33|17442.33|17442.33|17442.33|17442.33|17442.33|0
1644335700000|2022-02-08 15:55:00|17441.57|17441.57|17441.57|17441.57|17441.57|17441.57|17441.57|17441.57|0
1644335720000|2022-02-08 15:55:20|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|0
1644335790000|2022-02-08 15:56:30|17424.21|17424.21|17424.21|17424.21|17424.21|17424.21|17424.21|17424.21|0
1644335840000|2022-02-08 15:57:20|17421.11|17421.11|17418.01|17418.01|17421.11|17421.11|17418.01|17418.01|0
1644335860000|2022-02-08 15:57:40|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|0
1644335870000|2022-02-08 15:57:50|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|0
1644335970000|2022-02-08 15:59:30|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|0
1644336050000|2022-02-08 16:00:50|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|0
1644336070000|2022-02-08 16:01:10|17418.04|17418.04|17419.01|17419.01|17419.01|17419.01|17418.04|17418.04|0
1644336080000|2022-02-08 16:01:20|17425.21|17425.21|17424.23|17424.23|17425.21|17425.21|17424.23|17424.23|0
1644336090000|2022-02-08 16:01:30|17424.98|17424.98|17424.98|17424.98|17424.98|17424.98|17424.98|17424.98|0
1644336100000|2022-02-08 16:01:40|17426.27|17426.27|17430.01|17430.01|17430.01|17430.01|17426.27|17426.27|0
1644336120000|2022-02-08 16:02:00|17426.91|17426.91|17426.91|17426.91|17426.91|17426.91|17426.91|17426.91|0
1644336140000|2022-02-08 16:02:20|17427.29|17427.29|17427.29|17427.29|17427.29|17427.29|17427.29|17427.29|0
1644336150000|2022-02-08 16:02:30|17426.53|17426.53|17426.16|17426.16|17426.53|17426.53|17426.16|17426.16|0
1644336160000|2022-02-08 16:02:40|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|0
1644336180000|2022-02-08 16:03:00|17427.44|17427.44|17427.44|17427.44|17427.44|17427.44|17427.44|17427.44|0
1644336200000|2022-02-08 16:03:20|17427.82|17427.82|17426.84|17426.84|17427.82|17427.82|17426.84|17426.84|0
1644336210000|2022-02-08 16:03:30|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|0
1644336220000|2022-02-08 16:03:40|17428.12|17428.12|17428.12|17428.12|17428.12|17428.12|17428.12|17428.12|0
1644336240000|2022-02-08 16:04:00|17427.15|17427.15|17427.15|17427.15|17427.15|17427.15|17427.15|17427.15|0
1644336250000|2022-02-08 16:04:10|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|0
1644336260000|2022-02-08 16:04:20|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|0
1644336270000|2022-02-08 16:04:30|17428.74|17428.74|17422.55|17422.55|17428.74|17428.74|17422.55|17422.55|0
1644336300000|2022-02-08 16:05:00|17428.74|17428.74|17428.19|17428.19|17428.74|17428.74|17428.19|17428.19|0
1644336320000|2022-02-08 16:05:20|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|0
1644336340000|2022-02-08 16:05:40|17427.09|17427.09|17411.01|17411.01|17427.09|17427.09|17411.01|17411.01|0
1644336380000|2022-02-08 16:06:20|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17401.72|17401.72|0
1644336410000|2022-02-08 16:06:50|17404.06|17404.06|17403.31|17403.31|17404.06|17404.06|17403.31|17403.31|0
1644336500000|2022-02-08 16:08:20|17402.03|17402.03|17402.03|17402.03|17402.03|17402.03|17402.03|17402.03|0
1644336520000|2022-02-08 16:08:40|17407.05|17407.05|17407.05|17407.05|17407.05|17407.05|17407.05|17407.05|0
1644336530000|2022-02-08 16:08:50|17406.41|17406.41|17406.41|17406.41|17406.41|17406.41|17406.41|17406.41|0
1644336560000|2022-02-08 16:09:20|17409.5|17409.5|17411.73|17411.73|17411.73|17411.73|17409.02|17409.02|0
1644336570000|2022-02-08 16:09:30|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|0
1644336590000|2022-02-08 16:09:50|17415.37|17415.37|17415.86|17415.86|17415.86|17415.86|17415.37|17415.37|0
1644336610000|2022-02-08 16:10:10|17416.62|17416.62|17415.97|17415.97|17416.62|17416.62|17415.97|17415.97|0
1644336630000|2022-02-08 16:10:30|17416.46|17416.46|17416.29|17416.29|17417.39|17417.39|17416.29|17416.29|0
1644336640000|2022-02-08 16:10:40|17417.01|17417.01|17417.39|17417.39|17417.39|17417.39|17417.01|17417.01|0
1644336650000|2022-02-08 16:10:50|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|0
1644336660000|2022-02-08 16:11:00|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|0
1644336670000|2022-02-08 16:11:10|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|0
1644336690000|2022-02-08 16:11:30|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|0
1644336700000|2022-02-08 16:11:40|17419.31|17419.31|17419.31|17419.31|17422.41|17422.41|17419.31|17419.31|0
1644336730000|2022-02-08 16:12:10|17419.42|17419.42|17436.26|17436.26|17436.64|17436.64|17419.42|17419.42|0
1644336740000|2022-02-08 16:12:20|17437.24|17437.24|17437.24|17437.24|17437.24|17437.24|17437.24|17437.24|0
1644336760000|2022-02-08 16:12:40|17440.33|17440.33|17436.26|17436.26|17440.33|17440.33|17436.26|17436.26|0
1644336770000|2022-02-08 16:12:50|17436.64|17436.64|17434.75|17434.75|17437.66|17437.66|17434.75|17434.75|0
1644336780000|2022-02-08 16:13:00|17440.95|17440.95|17440.95|17440.95|17440.95|17440.95|17440.95|17440.95|0
1644336800000|2022-02-08 16:13:20|17441.44|17441.44|17441.44|17441.44|17441.44|17441.44|17441.44|17441.44|0
1644336830000|2022-02-08 16:13:50|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|0
1644336840000|2022-02-08 16:14:00|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|0
1644336890000|2022-02-08 16:14:50|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|0
1644336900000|2022-02-08 16:15:00|17443.78|17443.78|17443.78|17443.78|17446.88|17446.88|17440.68|17440.68|0
1644336910000|2022-02-08 16:15:10|17449.97|17449.97|17449.97|17449.97|17449.97|17449.97|17449.97|17449.97|0
1644336920000|2022-02-08 16:15:20|17443.78|17443.78|17443.78|17443.78|17443.78|17443.78|17443.78|17443.78|0
1644336950000|2022-02-08 16:15:50|17449.97|17449.97|17439.55|17439.55|17449.97|17449.97|17439.55|17439.55|0
1644336960000|2022-02-08 16:16:00|17442.65|17442.65|17442.65|17442.65|17442.65|17442.65|17442.65|17442.65|0
1644337010000|2022-02-08 16:16:50|17443.93|17443.93|17445.67|17445.67|17445.67|17445.67|17443.93|17443.93|0
1644337040000|2022-02-08 16:17:20|17448.77|17448.77|17448.77|17448.77|17448.77|17448.77|17448.77|17448.77|0
1644337060000|2022-02-08 16:17:40|17449.52|17449.52|17445.3|17445.3|17449.52|17449.52|17445.3|17445.3|0
1644337110000|2022-02-08 16:18:30|17444.75|17444.75|17444.2|17444.2|17444.75|17444.75|17444.2|17444.2|0
1644337120000|2022-02-08 16:18:40|17443.22|17443.22|17443.22|17443.22|17443.22|17443.22|17443.22|17443.22|0
1644337130000|2022-02-08 16:18:50|17444.35|17444.35|17450.55|17450.55|17450.55|17450.55|17444.35|17444.35|0
1644337140000|2022-02-08 16:19:00|17444.35|17444.35|17444.35|17444.35|17444.35|17444.35|17444.35|17444.35|0
1644337150000|2022-02-08 16:19:10|17447.45|17447.45|17444.35|17444.35|17447.45|17447.45|17444.35|17444.35|0
1644337170000|2022-02-08 16:19:30|17447.45|17447.45|17447.45|17447.45|17447.45|17447.45|17447.45|17447.45|0
1644337180000|2022-02-08 16:19:40|17450.55|17450.55|17450.55|17450.55|17450.55|17450.55|17450.55|17450.55|0
1644337190000|2022-02-08 16:19:50|17450.92|17450.92|17450.92|17450.92|17450.92|17450.92|17450.92|17450.92|0
1644337200000|2022-02-08 16:20:00|17451.41|17451.41|17451.41|17451.41|17451.41|17451.41|17451.41|17451.41|0
1644337250000|2022-02-08 16:20:50|17450.77|17450.77|17448.2|17448.2|17450.77|17450.77|17448.2|17448.2|0
1644337260000|2022-02-08 16:21:00|17449.48|17449.48|17449.48|17449.48|17449.48|17449.48|17448.2|17448.2|0
1644337270000|2022-02-08 16:21:10|17448.02|17448.02|17444.17|17444.17|17448.02|17448.02|17444.17|17444.17|0
1644337280000|2022-02-08 16:21:20|17442.25|17442.25|17442.25|17442.25|17442.25|17442.25|17442.25|17442.25|0
1644337290000|2022-02-08 16:21:30|17442.89|17442.89|17444.17|17444.17|17444.17|17444.17|17442.89|17442.89|0
1644337310000|2022-02-08 16:21:50|17442.89|17442.89|17442.89|17442.89|17442.89|17442.89|17442.89|17442.89|0
1644337320000|2022-02-08 16:22:00|17442.25|17442.25|17443.33|17443.33|17443.33|17443.33|17441.87|17441.87|0
1644337330000|2022-02-08 16:22:10|17446.43|17446.43|17448.62|17448.62|17448.62|17448.62|17446.05|17446.05|0
1644337340000|2022-02-08 16:22:20|17448.25|17448.25|17447.87|17447.87|17448.25|17448.25|17447.87|17447.87|0
1644337360000|2022-02-08 16:22:40|17445.94|17445.94|17445.94|17445.94|17445.94|17445.94|17445.94|17445.94|0
1644337380000|2022-02-08 16:23:00|17446.59|17446.59|17445.94|17445.94|17446.59|17446.59|17445.94|17445.94|0
1644337390000|2022-02-08 16:23:10|17444.48|17444.48|17444.48|17444.48|17444.48|17444.48|17444.48|17444.48|0
1644337410000|2022-02-08 16:23:30|17441.38|17441.38|17441.38|17441.38|17441.38|17441.38|17441.38|17441.38|0
1644337430000|2022-02-08 16:23:50|17447.58|17447.58|17445.94|17445.94|17447.58|17447.58|17444.48|17444.48|0
1644337440000|2022-02-08 16:24:00|17452.14|17452.14|17453.42|17453.42|17453.42|17453.42|17452.14|17452.14|0
1644337460000|2022-02-08 16:24:20|17447.23|17447.23|17447.23|17447.23|17447.23|17447.23|17447.23|17447.23|0
1644337470000|2022-02-08 16:24:30|17447.72|17447.72|17447.72|17447.72|17447.72|17447.72|17447.72|17447.72|0
1644337500000|2022-02-08 16:25:00|17447.34|17447.34|17446.7|17446.7|17447.34|17447.34|17446.7|17446.7|0
1644337530000|2022-02-08 16:25:30|17462.78|17462.78|17462.78|17462.78|17462.78|17462.78|17462.78|17462.78|0
1644337540000|2022-02-08 16:25:40|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|0
1644337550000|2022-02-08 16:25:50|17468.22|17468.22|17465.97|17465.97|17468.22|17468.22|17465.97|17465.97|0
1644337560000|2022-02-08 16:26:00|17462.87|17462.87|17469.06|17469.06|17469.06|17469.06|17462.87|17462.87|0
1644337570000|2022-02-08 16:26:10|17462.87|17462.87|17462.87|17462.87|17462.87|17462.87|17462.87|17462.87|0
1644337580000|2022-02-08 16:26:20|17464|17464|17464.37|17464.37|17464.37|17464.37|17464|17464|0
1644337600000|2022-02-08 16:26:40|17470.57|17470.57|17470.57|17470.57|17470.57|17470.57|17470.57|17470.57|0
1644337610000|2022-02-08 16:26:50|17471.12|17471.12|17471.32|17471.32|17471.32|17471.32|17470.57|17470.57|0
1644337620000|2022-02-08 16:27:00|17468.22|17468.22|17468.22|17468.22|17471.32|17471.32|17468.22|17468.22|0
1644337650000|2022-02-08 16:27:30|17468.71|17468.71|17468.71|17468.71|17468.71|17468.71|17468.71|17468.71|0
1644337680000|2022-02-08 16:28:00|17469.09|17469.09|17469.09|17469.09|17472.18|17472.18|17469.09|17469.09|0
1644337700000|2022-02-08 16:28:20|17469.46|17469.46|17469.46|17469.46|17469.46|17469.46|17469.46|17469.46|0
1644337710000|2022-02-08 16:28:30|17471.39|17471.39|17471.39|17471.39|17471.39|17471.39|17471.39|17471.39|0
1644337720000|2022-02-08 16:28:40|17474.49|17474.49|17474.49|17474.49|17474.49|17474.49|17474.49|17474.49|0
1644337730000|2022-02-08 16:28:50|17471.39|17471.39|17473.84|17473.84|17473.84|17473.84|17470.75|17470.75|0
1644337740000|2022-02-08 16:29:00|17473.09|17473.09|17473.09|17473.09|17473.09|17473.09|17473.09|17473.09|0
1644337760000|2022-02-08 16:29:20|17476.19|17476.19|17476.19|17476.19|17476.19|17476.19|17476.19|17476.19|0
1644337770000|2022-02-08 16:29:30|17474.26|17474.26|17473.82|17473.82|17475.77|17475.77|17473.82|17473.82|0
1644337790000|2022-02-08 16:29:50|17476.91|17476.91|17471.47|17471.47|17478.38|17478.38|17466.41|17466.41|0
1644394540000|2022-02-09 08:15:40|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|0
1644394550000|2022-02-09 08:15:50|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|0
1644394560000|2022-02-09 08:16:00|17501.64|17501.64|17498.54|17498.54|17501.64|17501.64|17498.54|17498.54|0
1644394570000|2022-02-09 08:16:10|17495.44|17495.44|17492.35|17492.35|17495.44|17495.44|17492.35|17492.35|0
1644394580000|2022-02-09 08:16:20|17498.54|17498.54|17495.44|17495.44|17498.54|17498.54|17495.44|17495.44|0
1644394590000|2022-02-09 08:16:30|17511.53|17511.53|17506.4|17506.4|17511.53|17511.53|17506.4|17506.4|0
1644394740000|2022-02-09 08:19:00|17509.6|17509.6|17509.6|17509.6|17509.6|17509.6|17509.6|17509.6|0
1644394760000|2022-02-09 08:19:20|17515.8|17515.8|17520.07|17520.07|17520.07|17520.07|17513.87|17513.87|0
1644394780000|2022-02-09 08:19:40|17522.63|17522.63|17522.63|17522.63|17522.63|17522.63|17522.63|17522.63|0
1644394820000|2022-02-09 08:20:20|17523.92|17523.92|17523.27|17523.27|17523.92|17523.92|17522.63|17522.63|0
1644394830000|2022-02-09 08:20:30|17526.28|17526.28|17526.28|17526.28|17526.28|17526.28|17526.28|17526.28|0
1644394880000|2022-02-09 08:21:20|17523.19|17523.19|17523.19|17523.19|17523.19|17523.19|17523.19|17523.19|0
1644394940000|2022-02-09 08:22:20|17520.09|17520.09|17516.99|17516.99|17520.09|17520.09|17516.99|17516.99|0
1644394950000|2022-02-09 08:22:30|17517.64|17517.64|17518.28|17518.28|17518.28|17518.28|17517.64|17517.64|0
1644394980000|2022-02-09 08:23:00|17516.63|17516.63|17516.08|17516.08|17516.63|17516.63|17516.08|17516.08|0
1644394990000|2022-02-09 08:23:10|17517.18|17517.18|17513.97|17513.97|17517.18|17517.18|17513.97|17513.97|0
1644395000000|2022-02-09 08:23:20|17512.88|17512.88|17506.13|17506.13|17512.88|17512.88|17506.13|17506.13|0
1644395030000|2022-02-09 08:23:50|17506.68|17506.68|17503.59|17503.59|17506.68|17506.68|17503.59|17503.59|0
1644395050000|2022-02-09 08:24:10|17506.68|17506.68|17506.68|17506.68|17506.68|17506.68|17506.68|17506.68|0
1644395100000|2022-02-09 08:25:00|17510.53|17510.53|17508.61|17508.61|17511.17|17511.17|17508.61|17508.61|0
1644395110000|2022-02-09 08:25:10|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|0
1644395120000|2022-02-09 08:25:20|17511.06|17511.06|17514.91|17514.91|17514.91|17514.91|17511.06|17511.06|0
1644395150000|2022-02-09 08:25:50|17509.14|17509.14|17520.68|17520.68|17520.68|17520.68|17509.14|17509.14|0
1644395160000|2022-02-09 08:26:00|17523.78|17523.78|17528.27|17528.27|17528.27|17528.27|17523.78|17523.78|0
1644395180000|2022-02-09 08:26:20|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|0
1644395190000|2022-02-09 08:26:30|17528.91|17528.91|17528.91|17528.91|17528.91|17528.91|17528.91|17528.91|0
1644395230000|2022-02-09 08:27:10|17532.01|17532.01|17532.01|17532.01|17532.01|17532.01|17532.01|17532.01|0
1644395250000|2022-02-09 08:27:30|17532.65|17532.65|17533.63|17533.63|17533.63|17533.63|17532.65|17532.65|0
1644395260000|2022-02-09 08:27:40|17534.27|17534.27|17537.48|17537.48|17537.48|17537.48|17534.27|17534.27|0
1644395270000|2022-02-09 08:27:50|17543.67|17543.67|17543.03|17543.03|17546.88|17546.88|17543.03|17543.03|0
1644395290000|2022-02-09 08:28:10|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|0
1644395300000|2022-02-09 08:28:20|17538.02|17538.02|17537.54|17537.54|17538.02|17538.02|17537.54|17537.54|0
1644395310000|2022-02-09 08:28:30|17534.44|17534.44|17531.34|17531.34|17534.44|17534.44|17531.34|17531.34|0
1644395320000|2022-02-09 08:28:40|17532.81|17532.81|17535.9|17535.9|17535.9|17535.9|17532.81|17532.81|0
1644395350000|2022-02-09 08:29:10|17532.05|17532.05|17532.05|17532.05|17532.05|17532.05|17532.05|17532.05|0
1644395380000|2022-02-09 08:29:40|17529.42|17529.42|17528.29|17528.29|17529.42|17529.42|17528.29|17528.29|0
1644395390000|2022-02-09 08:29:50|17534.48|17534.48|17534.48|17534.48|17534.48|17534.48|17534.48|17534.48|0
1644395400000|2022-02-09 08:30:00|17536.44|17536.44|17537.72|17537.72|17537.72|17537.72|17536.44|17536.44|0
1644395410000|2022-02-09 08:30:10|17539|17539|17539.75|17539.75|17540.88|17540.88|17539|17539|0
1644395420000|2022-02-09 08:30:20|17536.66|17536.66|17536.66|17536.66|17536.66|17536.66|17536.66|17536.66|0
1644395430000|2022-02-09 08:30:30|17533.56|17533.56|17532.92|17532.92|17533.56|17533.56|17532.92|17532.92|0
1644395450000|2022-02-09 08:30:50|17531.82|17531.82|17531.07|17531.07|17531.82|17531.82|17531.07|17531.07|0
1644395470000|2022-02-09 08:31:10|17527.97|17527.97|17527.97|17527.97|17527.97|17527.97|17527.97|17527.97|0
1644395480000|2022-02-09 08:31:20|17524.88|17524.88|17524.88|17524.88|17524.88|17524.88|17524.88|17524.88|0
1644395490000|2022-02-09 08:31:30|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|0
1644395530000|2022-02-09 08:32:10|17532.35|17532.35|17529.26|17529.26|17532.35|17532.35|17529.26|17529.26|0
1644395540000|2022-02-09 08:32:20|17527.33|17527.33|17521.14|17521.14|17527.33|17527.33|17521.14|17521.14|0
1644395550000|2022-02-09 08:32:30|17527.33|17527.33|17529.26|17529.26|17529.26|17529.26|17527.33|17527.33|0
1644395560000|2022-02-09 08:32:40|17532.35|17532.35|17532.35|17532.35|17532.35|17532.35|17532.35|17532.35|0
1644395580000|2022-02-09 08:33:00|17530.1|17530.1|17527|17527|17530.1|17530.1|17527|17527|0
1644395630000|2022-02-09 08:33:50|17523.9|17523.9|17523.9|17523.9|17523.9|17523.9|17523.9|17523.9|0
1644395650000|2022-02-09 08:34:10|17523.26|17523.26|17523.26|17523.26|17523.26|17523.26|17523.26|17523.26|0
1644395660000|2022-02-09 08:34:20|17520.16|17520.16|17519.62|17519.62|17520.16|17520.16|17519.62|17519.62|0
1644395670000|2022-02-09 08:34:30|17520.26|17520.26|17522.07|17522.07|17522.07|17522.07|17518.97|17518.97|0
1644395680000|2022-02-09 08:34:40|17521.43|17521.43|17521.43|17521.43|17521.43|17521.43|17521.43|17521.43|0
1644395690000|2022-02-09 08:34:50|17515.24|17515.24|17514.59|17514.59|17515.24|17515.24|17514.59|17514.59|0
1644395700000|2022-02-09 08:35:00|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|0
1644395720000|2022-02-09 08:35:20|17502.21|17502.21|17508.4|17508.4|17508.4|17508.4|17502.21|17502.21|0
1644395740000|2022-02-09 08:35:40|17510.97|17510.97|17512.78|17512.78|17512.78|17512.78|17509.68|17509.68|0
1644395750000|2022-02-09 08:35:50|17509.68|17509.68|17512.78|17512.78|17512.78|17512.78|17509.68|17509.68|0
1644395770000|2022-02-09 08:36:10|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|0
1644395810000|2022-02-09 08:36:50|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|0
1644395820000|2022-02-09 08:37:00|17503.49|17503.49|17503.49|17503.49|17503.49|17503.49|17503.49|17503.49|0
1644395830000|2022-02-09 08:37:10|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|17503.49|17503.49|0
1644395840000|2022-02-09 08:37:20|17504.71|17504.71|17504.71|17504.71|17504.71|17504.71|17504.71|17504.71|0
1644395860000|2022-02-09 08:37:40|17501.5|17501.5|17495.4|17495.4|17502.78|17502.78|17495.4|17495.4|0
1644395900000|2022-02-09 08:38:20|17494.11|17494.11|17493.47|17493.47|17494.11|17494.11|17493.47|17493.47|0
1644395910000|2022-02-09 08:38:30|17496.57|17496.57|17502.76|17502.76|17505.86|17505.86|17496.57|17496.57|0
1644395920000|2022-02-09 08:38:40|17503.4|17503.4|17504.05|17504.05|17504.05|17504.05|17503.4|17503.4|0
1644395940000|2022-02-09 08:39:00|17505.33|17505.33|17505.33|17505.33|17505.33|17505.33|17505.33|17505.33|0
1644395970000|2022-02-09 08:39:30|17510.35|17510.35|17509.07|17509.07|17510.35|17510.35|17509.07|17509.07|0
1644395980000|2022-02-09 08:39:40|17507.78|17507.78|17507.78|17507.78|17507.78|17507.78|17507.78|17507.78|0
1644396000000|2022-02-09 08:40:00|17508.43|17508.43|17508.43|17508.43|17508.43|17508.43|17508.43|17508.43|0
1644396030000|2022-02-09 08:40:30|17511.52|17511.52|17511.52|17511.52|17511.52|17511.52|17511.52|17511.52|0
1644396040000|2022-02-09 08:40:40|17508.43|17508.43|17508.43|17508.43|17508.43|17508.43|17508.43|17508.43|0
1644396050000|2022-02-09 08:40:50|17512.19|17512.19|17513.58|17513.58|17513.58|17513.58|17512.19|17512.19|0
1644396090000|2022-02-09 08:41:30|17514.34|17514.34|17514.34|17514.34|17514.34|17514.34|17514.34|17514.34|0
1644396100000|2022-02-09 08:41:40|17513.96|17513.96|17513.96|17513.96|17513.96|17513.96|17513.96|17513.96|0
1644396190000|2022-02-09 08:43:10|17514.51|17514.51|17513.22|17513.22|17514.51|17514.51|17513.22|17513.22|0
1644396230000|2022-02-09 08:43:50|17516.23|17516.23|17515.59|17515.59|17516.23|17516.23|17515.59|17515.59|0
1644396240000|2022-02-09 08:44:00|17509.4|17509.4|17509.4|17509.4|17509.4|17509.4|17509.4|17509.4|0
1644396280000|2022-02-09 08:44:40|17506.3|17506.3|17506.3|17506.3|17506.3|17506.3|17506.3|17506.3|0
1644396310000|2022-02-09 08:45:10|17508.26|17508.26|17508.26|17508.26|17508.26|17508.26|17508.26|17508.26|0
1644396320000|2022-02-09 08:45:20|17514.45|17514.45|17514.45|17514.45|17514.45|17514.45|17514.45|17514.45|0
1644396360000|2022-02-09 08:46:00|17515|17515|17515.55|17515.55|17515.55|17515.55|17515|17515|0
1644396380000|2022-02-09 08:46:20|17512.45|17512.45|17512.45|17512.45|17515.55|17515.55|17512.45|17512.45|0
1644396470000|2022-02-09 08:47:50|17512.94|17512.94|17512.94|17512.94|17512.94|17512.94|17512.94|17512.94|0
1644396490000|2022-02-09 08:48:10|17516.03|17516.03|17516.03|17516.03|17516.03|17516.03|17516.03|17516.03|0
1644396500000|2022-02-09 08:48:20|17516.68|17516.68|17523.62|17523.62|17523.62|17523.62|17516.68|17516.68|0
1644396640000|2022-02-09 08:50:40|17520.53|17520.53|17520.53|17520.53|17520.53|17520.53|17520.53|17520.53|0
1644396650000|2022-02-09 08:50:50|17526.3|17526.3|17525.02|17525.02|17526.3|17526.3|17525.02|17525.02|0
1644396660000|2022-02-09 08:51:00|17523.73|17523.73|17513.58|17513.58|17523.73|17523.73|17513.58|17513.58|0
1644396670000|2022-02-09 08:51:10|17545.75|17545.75|17545.75|17545.75|17545.75|17545.75|17545.75|17545.75|0
1644396680000|2022-02-09 08:51:20|17542.65|17542.65|17540.21|17540.21|17542.65|17542.65|17540.21|17540.21|0
1644396690000|2022-02-09 08:51:30|17539.57|17539.57|17539.57|17539.57|17539.57|17539.57|17539.57|17539.57|0
1644396700000|2022-02-09 08:51:40|17536.47|17536.47|17536.47|17536.47|17536.47|17536.47|17536.47|17536.47|0
1644396710000|2022-02-09 08:51:50|17533.38|17533.38|17533.38|17533.38|17533.38|17533.38|17533.38|17533.38|0
1644396780000|2022-02-09 08:53:00|17539.57|17539.57|17542.67|17542.67|17542.67|17542.67|17539.57|17539.57|0
1644396800000|2022-02-09 08:53:20|17545.76|17545.76|17548.33|17548.33|17548.33|17548.33|17545.76|17545.76|0
1644396860000|2022-02-09 08:54:20|17543.82|17543.82|17546.07|17546.07|17546.07|17546.07|17543.82|17543.82|0
1644396870000|2022-02-09 08:54:30|17562.16|17562.16|17565.59|17565.59|17565.59|17565.59|17562.16|17562.16|0
1644396900000|2022-02-09 08:55:00|17565.1|17565.1|17553.07|17553.07|17565.1|17565.1|17553.07|17553.07|0
1644396910000|2022-02-09 08:55:10|17556.17|17556.17|17532.58|17532.58|17556.17|17556.17|17532.58|17532.58|0
1644396920000|2022-02-09 08:55:20|17529.48|17529.48|17529.48|17529.48|17529.48|17529.48|17529.48|17529.48|0
1644396940000|2022-02-09 08:55:40|17535.67|17535.67|17535.67|17535.67|17535.67|17535.67|17535.67|17535.67|0
1644396960000|2022-02-09 08:56:00|17537.6|17537.6|17537.71|17537.71|17537.71|17537.71|17536.96|17536.96|0
1644396990000|2022-02-09 08:56:30|17531.52|17531.52|17531.52|17531.52|17531.52|17531.52|17531.52|17531.52|0
1644397010000|2022-02-09 08:56:50|17530.76|17530.76|17530.76|17530.76|17530.76|17530.76|17530.76|17530.76|0
1644397030000|2022-02-09 08:57:10|17527.67|17527.67|17527.67|17527.67|17527.67|17527.67|17527.67|17527.67|0
1644397040000|2022-02-09 08:57:20|17530.76|17530.76|17531.14|17531.14|17534.99|17534.99|17530.76|17530.76|0
1644397070000|2022-02-09 08:57:50|17533.07|17533.07|17533.07|17533.07|17533.07|17533.07|17533.07|17533.07|0
1644397090000|2022-02-09 08:58:10|17534.35|17534.35|17534.35|17534.35|17534.35|17534.35|17534.35|17534.35|0
1644397100000|2022-02-09 08:58:20|17531.25|17531.25|17531.25|17531.25|17531.25|17531.25|17531.25|17531.25|0
1644397130000|2022-02-09 08:58:50|17530.61|17530.61|17529.97|17529.97|17530.61|17530.61|17529.97|17529.97|0
1644397140000|2022-02-09 08:59:00|17530.72|17530.72|17530.72|17530.72|17530.72|17530.72|17530.72|17530.72|0
1644397230000|2022-02-09 09:00:30|17533.82|17533.82|17533.82|17533.82|17533.82|17533.82|17533.82|17533.82|0
1644397240000|2022-02-09 09:00:40|17532.53|17532.53|17532.53|17532.53|17532.53|17532.53|17532.53|17532.53|0
1644397370000|2022-02-09 09:02:50|17534.46|17534.46|17534.46|17534.46|17534.46|17534.46|17534.46|17534.46|0
1644397390000|2022-02-09 09:03:10|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|0
1644397410000|2022-02-09 09:03:30|17532.63|17532.63|17533.27|17533.27|17533.27|17533.27|17532.63|17532.63|0
1644397500000|2022-02-09 09:05:00|17536.37|17536.37|17537.01|17537.01|17537.01|17537.01|17536.37|17536.37|0
1644397510000|2022-02-09 09:05:10|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17529.53|17529.53|0
1644397550000|2022-02-09 09:05:50|17538.82|17538.82|17538.82|17538.82|17538.82|17538.82|17538.82|17538.82|0
1644397560000|2022-02-09 09:06:00|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|0
1644397600000|2022-02-09 09:06:40|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|0
1644397610000|2022-02-09 09:06:50|17542.67|17542.67|17536.48|17536.48|17542.67|17542.67|17536.48|17536.48|0
1644397640000|2022-02-09 09:07:20|17538.4|17538.4|17554.51|17554.51|17554.51|17554.51|17538.4|17538.4|0
1644397660000|2022-02-09 09:07:40|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|0
1644397690000|2022-02-09 09:08:10|17552.7|17552.7|17552.7|17552.7|17552.7|17552.7|17552.7|17552.7|0
1644397700000|2022-02-09 09:08:20|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|0
1644397760000|2022-02-09 09:09:20|17558.36|17558.36|17558.36|17558.36|17558.36|17558.36|17558.36|17558.36|0
1644397770000|2022-02-09 09:09:30|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|0
1644397800000|2022-02-09 09:10:00|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|0
1644397860000|2022-02-09 09:11:00|17561.81|17561.81|17561.81|17561.81|17561.81|17561.81|17561.81|17561.81|0
1644397900000|2022-02-09 09:11:40|17558.6|17558.6|17558.6|17558.6|17558.6|17558.6|17558.6|17558.6|0
1644397910000|2022-02-09 09:11:50|17556.67|17556.67|17556.67|17556.67|17556.67|17556.67|17556.67|17556.67|0
1644397940000|2022-02-09 09:12:20|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|0
1644397960000|2022-02-09 09:12:40|17548.56|17548.56|17548.56|17548.56|17548.56|17548.56|17548.56|17548.56|0
1644397970000|2022-02-09 09:12:50|17548.18|17548.18|17548.18|17548.18|17548.18|17548.18|17548.18|17548.18|0
1644397980000|2022-02-09 09:13:00|17544.97|17544.97|17546.25|17546.25|17546.25|17546.25|17544.97|17544.97|0
1644398010000|2022-02-09 09:13:30|17546.8|17546.8|17547.9|17547.9|17547.9|17547.9|17546.25|17546.25|0
1644398020000|2022-02-09 09:13:40|17548.45|17548.45|17549|17549|17549|17549|17548.45|17548.45|0
1644398040000|2022-02-09 09:14:00|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|0
1644398060000|2022-02-09 09:14:20|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|0
1644398080000|2022-02-09 09:14:40|17549.65|17549.65|17549.65|17549.65|17549.65|17549.65|17549.65|17549.65|0
1644398110000|2022-02-09 09:15:10|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|0
1644398120000|2022-02-09 09:15:20|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|0
1644398170000|2022-02-09 09:16:10|17550.49|17550.49|17550.49|17550.49|17550.49|17550.49|17550.49|17550.49|0
1644398210000|2022-02-09 09:16:50|17556.69|17556.69|17556.69|17556.69|17556.69|17556.69|17556.69|17556.69|0
1644398220000|2022-02-09 09:17:00|17553.59|17553.59|17553.59|17553.59|17553.59|17553.59|17553.59|17553.59|0
1644398310000|2022-02-09 09:18:30|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|0
1644398360000|2022-02-09 09:19:20|17557.44|17557.44|17554.34|17554.34|17557.44|17557.44|17554.34|17554.34|0
1644398400000|2022-02-09 09:20:00|17551.13|17551.13|17551.13|17551.13|17551.13|17551.13|17551.13|17551.13|0
1644398410000|2022-02-09 09:20:10|17548.57|17548.57|17546.31|17546.31|17548.57|17548.57|17546.31|17546.31|0
1644398430000|2022-02-09 09:20:30|17545.76|17545.76|17561.3|17561.3|17561.85|17561.85|17545.76|17545.76|0
1644398610000|2022-02-09 09:23:30|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|0
1644398650000|2022-02-09 09:24:10|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|0
1644398660000|2022-02-09 09:24:20|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|0
1644398720000|2022-02-09 09:25:20|17568.13|17568.13|17568.13|17568.13|17568.13|17568.13|17568.13|17568.13|0
1644398730000|2022-02-09 09:25:30|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|0
1644398750000|2022-02-09 09:25:50|17568.13|17568.13|17576.25|17576.25|17576.25|17576.25|17568.13|17568.13|0
1644398760000|2022-02-09 09:26:00|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|0
1644398780000|2022-02-09 09:26:20|17573.15|17573.15|17540.98|17540.98|17573.15|17573.15|17540.98|17540.98|0
1644398810000|2022-02-09 09:26:50|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|0
1644398850000|2022-02-09 09:27:30|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|0
1644398910000|2022-02-09 09:28:30|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|0
1644398940000|2022-02-09 09:29:00|17532.07|17532.07|17532.07|17532.07|17532.07|17532.07|17532.07|17532.07|0
1644398950000|2022-02-09 09:29:10|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|0
1644399060000|2022-02-09 09:31:00|17538.46|17538.46|17538.46|17538.46|17538.46|17538.46|17538.46|17538.46|0
1644399080000|2022-02-09 09:31:20|17537.91|17537.91|17537.91|17537.91|17537.91|17537.91|17537.91|17537.91|0
1644399250000|2022-02-09 09:34:10|17534.81|17534.81|17534.81|17534.81|17534.81|17534.81|17534.81|17534.81|0
1644399290000|2022-02-09 09:34:50|17536.74|17536.74|17536.74|17536.74|17536.74|17536.74|17536.74|17536.74|0
1644399330000|2022-02-09 09:35:30|17539.83|17539.83|17539.83|17539.83|17539.83|17539.83|17539.83|17539.83|0
1644399340000|2022-02-09 09:35:40|17538.33|17538.33|17537.58|17537.58|17538.33|17538.33|17537.58|17537.58|0
1644399350000|2022-02-09 09:35:50|17535.65|17535.65|17532.82|17532.82|17536.29|17536.29|17532.82|17532.82|0
1644399410000|2022-02-09 09:36:50|17534.7|17534.7|17567.62|17567.62|17567.62|17567.62|17534.7|17534.7|0
1644399450000|2022-02-09 09:37:30|17568.17|17568.17|17568.17|17568.17|17568.17|17568.17|17568.17|17568.17|0
1644399460000|2022-02-09 09:37:40|17569.46|17569.46|17569.46|17569.46|17569.46|17569.46|17569.46|17569.46|0
1644399470000|2022-02-09 09:37:50|17570|17570|17571.65|17571.65|17571.65|17571.65|17570|17570|0
1644399490000|2022-02-09 09:38:10|17572.03|17572.03|17572.03|17572.03|17572.03|17572.03|17572.03|17572.03|0
1644399540000|2022-02-09 09:39:00|17588.11|17588.11|17588.11|17588.11|17588.11|17588.11|17588.11|17588.11|0
1644399550000|2022-02-09 09:39:10|17589.4|17589.4|17589.4|17589.4|17589.4|17589.4|17589.4|17589.4|0
1644399560000|2022-02-09 09:39:20|17592.78|17592.78|17595.24|17595.24|17595.24|17595.24|17592.03|17592.03|0
1644399580000|2022-02-09 09:39:40|17595.99|17595.99|17598.25|17598.25|17598.25|17598.25|17595.99|17595.99|0
1644399590000|2022-02-09 09:39:50|17596.74|17596.74|17596.37|17596.37|17596.74|17596.74|17596.37|17596.37|0
1644399600000|2022-02-09 09:40:00|17597.12|17597.12|17597.12|17597.12|17597.12|17597.12|17597.12|17597.12|0
1644399610000|2022-02-09 09:40:10|17598.25|17598.25|17598.25|17598.25|17598.25|17598.25|17598.25|17598.25|0
1644399620000|2022-02-09 09:40:20|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|0
1644399660000|2022-02-09 09:41:00|17598.71|17598.71|17598.71|17598.71|17598.71|17598.71|17598.71|17598.71|0
1644399670000|2022-02-09 09:41:10|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|0
1644399690000|2022-02-09 09:41:30|17598.33|17598.33|17597.24|17597.24|17598.33|17598.33|17597.24|17597.24|0
1644399700000|2022-02-09 09:41:40|17581.15|17581.15|17581.15|17581.15|17581.15|17581.15|17581.15|17581.15|0
1644399710000|2022-02-09 09:41:50|17578.06|17578.06|17578.06|17578.06|17578.06|17578.06|17578.06|17578.06|0
1644399720000|2022-02-09 09:42:00|17578.6|17578.6|17578.6|17578.6|17578.6|17578.6|17578.6|17578.6|0
1644399750000|2022-02-09 09:42:30|17575.51|17575.51|17574.75|17574.75|17575.51|17575.51|17574.75|17574.75|0
1644399780000|2022-02-09 09:43:00|17571.55|17571.55|17571.55|17571.55|17571.55|17571.55|17571.55|17571.55|0
1644399830000|2022-02-09 09:43:50|17572.3|17572.3|17572.3|17572.3|17572.3|17572.3|17572.3|17572.3|0
1644399840000|2022-02-09 09:44:00|17574.56|17574.56|17574.56|17574.56|17574.56|17574.56|17574.56|17574.56|0
1644399850000|2022-02-09 09:44:10|17583.85|17583.85|17583.85|17583.85|17583.85|17583.85|17583.85|17583.85|0
1644399860000|2022-02-09 09:44:20|17577.65|17577.65|17577.65|17577.65|17577.65|17577.65|17577.65|17577.65|0
1644399870000|2022-02-09 09:44:30|17578.63|17578.63|17578.63|17578.63|17578.63|17578.63|17578.63|17578.63|0
1644399890000|2022-02-09 09:44:50|17572.44|17572.44|17572.44|17572.44|17572.44|17572.44|17572.44|17572.44|0
1644399900000|2022-02-09 09:45:00|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|0
1644399940000|2022-02-09 09:45:40|17575.04|17575.04|17575.04|17575.04|17575.04|17575.04|17575.04|17575.04|0
1644399980000|2022-02-09 09:46:20|17575.42|17575.42|17576.93|17576.93|17576.93|17576.93|17575.42|17575.42|0
1644400050000|2022-02-09 09:47:30|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17570.73|17570.73|0
1644400080000|2022-02-09 09:48:00|17570.44|17570.44|17570.44|17570.44|17570.44|17570.44|17570.44|17570.44|0
1644400090000|2022-02-09 09:48:10|17571.57|17571.57|17571.57|17571.57|17571.57|17571.57|17571.57|17571.57|0
1644400100000|2022-02-09 09:48:20|17573.04|17573.04|17573.04|17573.04|17573.04|17573.04|17573.04|17573.04|0
1644400110000|2022-02-09 09:48:30|17572.39|17572.39|17572.39|17572.39|17572.39|17572.39|17571.11|17571.11|0
1644400180000|2022-02-09 09:49:40|17571.11|17571.11|17571.11|17571.11|17571.11|17571.11|17571.11|17571.11|0
1644400210000|2022-02-09 09:50:10|17569.83|17569.83|17567.9|17567.9|17571.11|17571.11|17567.9|17567.9|0
1644400320000|2022-02-09 09:52:00|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|0
1644400360000|2022-02-09 09:52:40|17565.29|17565.29|17565.29|17565.29|17565.29|17565.29|17565.29|17565.29|0
1644400390000|2022-02-09 09:53:10|17567.22|17567.22|17567.22|17567.22|17567.22|17567.22|17567.22|17567.22|0
1644400400000|2022-02-09 09:53:20|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|0
1644400420000|2022-02-09 09:53:40|17570.96|17570.96|17570.96|17570.96|17570.96|17570.96|17570.96|17570.96|0
1644400470000|2022-02-09 09:54:30|17569.08|17569.08|17567.35|17567.35|17569.08|17569.08|17567.35|17567.35|0
1644400480000|2022-02-09 09:54:40|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|0
1644400510000|2022-02-09 09:55:10|17569.34|17569.34|17569.34|17569.34|17569.34|17569.34|17569.34|17569.34|0
1644400520000|2022-02-09 09:55:20|17567.88|17567.88|17564.04|17564.04|17567.88|17567.88|17564.04|17564.04|0
1644400590000|2022-02-09 09:56:30|17567.14|17567.14|17557.85|17557.85|17567.14|17567.14|17557.85|17557.85|0
1644400610000|2022-02-09 09:56:50|17554.75|17554.75|17557.85|17557.85|17557.85|17557.85|17554.75|17554.75|0
1644400620000|2022-02-09 09:57:00|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|0
1644400640000|2022-02-09 09:57:20|17552.83|17552.83|17552.83|17552.83|17552.83|17552.83|17552.83|17552.83|0
1644400650000|2022-02-09 09:57:30|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|0
1644400660000|2022-02-09 09:57:40|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|0
1644400810000|2022-02-09 10:00:10|17548.45|17548.45|17537.87|17537.87|17548.45|17548.45|17537.87|17537.87|0
1644400820000|2022-02-09 10:00:20|17540.97|17540.97|17544.07|17544.07|17544.07|17544.07|17540.97|17540.97|0
1644400840000|2022-02-09 10:00:40|17535.99|17535.99|17534.9|17534.9|17535.99|17535.99|17534.9|17534.9|0
1644400850000|2022-02-09 10:00:50|17541.09|17541.09|17539.71|17539.71|17541.09|17541.09|17539.16|17539.16|0
1644400920000|2022-02-09 10:02:00|17541.22|17541.22|17541.22|17541.22|17541.22|17541.22|17541.22|17541.22|0
1644400930000|2022-02-09 10:02:10|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|0
1644400970000|2022-02-09 10:02:50|17543.9|17543.9|17543.9|17543.9|17543.9|17543.9|17543.9|17543.9|0
1644400990000|2022-02-09 10:03:10|17545.4|17545.4|17545.4|17545.4|17545.4|17545.4|17545.4|17545.4|0
1644401020000|2022-02-09 10:03:40|17539.21|17539.21|17539.21|17539.21|17542.3|17542.3|17536.11|17536.11|0
1644401050000|2022-02-09 10:04:10|17542.3|17542.3|17539.21|17539.21|17542.3|17542.3|17539.21|17539.21|0
1644401060000|2022-02-09 10:04:20|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|0
1644401080000|2022-02-09 10:04:40|17535.73|17535.73|17538.83|17538.83|17538.83|17538.83|17535.73|17535.73|0
1644401090000|2022-02-09 10:04:50|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|0
1644401150000|2022-02-09 10:05:50|17533.85|17533.85|17536.95|17536.95|17536.95|17536.95|17533.85|17533.85|0
1644401160000|2022-02-09 10:06:00|17533.85|17533.85|17544.65|17544.65|17544.65|17544.65|17530.76|17530.76|0
1644401170000|2022-02-09 10:06:10|17545.93|17545.93|17547.44|17547.44|17547.44|17547.44|17545.93|17545.93|0
1644401210000|2022-02-09 10:06:50|17549.08|17549.08|17549.08|17549.08|17549.08|17549.08|17549.08|17549.08|0
1644401260000|2022-02-09 10:07:40|17542.89|17542.89|17542.89|17542.89|17542.89|17542.89|17539.79|17539.79|0
1644401310000|2022-02-09 10:08:30|17549.08|17549.08|17549.08|17549.08|17549.08|17549.08|17549.08|17549.08|0
1644401410000|2022-02-09 10:10:10|17542.89|17542.89|17545.44|17545.44|17545.99|17545.99|17542.89|17542.89|0
1644401420000|2022-02-09 10:10:20|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|0
1644401430000|2022-02-09 10:10:30|17545.44|17545.44|17545.44|17545.44|17545.44|17545.44|17545.44|17545.44|0
1644401540000|2022-02-09 10:12:20|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1644401720000|2022-02-09 10:15:20|17554.31|17554.31|17554.31|17554.31|17554.31|17554.31|17554.31|17554.31|0
1644401740000|2022-02-09 10:15:40|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|0
1644401770000|2022-02-09 10:16:10|17576.59|17576.59|17576.59|17576.59|17576.59|17576.59|17576.59|17576.59|0
1644401800000|2022-02-09 10:16:40|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|0
1644401850000|2022-02-09 10:17:30|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|0
1644401890000|2022-02-09 10:18:10|17567.3|17567.3|17567.3|17567.3|17567.3|17567.3|17567.3|17567.3|0
1644401900000|2022-02-09 10:18:20|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|0
1644401980000|2022-02-09 10:19:40|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|0
1644401990000|2022-02-09 10:19:50|17570.39|17570.39|17568.47|17568.47|17570.39|17570.39|17568.47|17568.47|0
1644402010000|2022-02-09 10:20:10|17572.81|17572.81|17580.02|17580.02|17580.02|17580.02|17572.81|17572.81|0
1644402020000|2022-02-09 10:20:20|17582.28|17582.28|17582.28|17582.28|17582.28|17582.28|17582.28|17582.28|0
1644402070000|2022-02-09 10:21:10|17583.56|17583.56|17583.56|17583.56|17583.56|17583.56|17583.56|17583.56|0
1644402180000|2022-02-09 10:23:00|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|0
1644402240000|2022-02-09 10:24:00|17586.13|17586.13|17586.68|17586.68|17586.68|17586.68|17586.13|17586.13|0
1644402350000|2022-02-09 10:25:50|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|0
1644402390000|2022-02-09 10:26:30|17579.2|17579.2|17579.2|17579.2|17579.2|17579.2|17579.2|17579.2|0
1644402400000|2022-02-09 10:26:40|17576.11|17576.11|17579.2|17579.2|17579.2|17579.2|17576.11|17576.11|0
1644402410000|2022-02-09 10:26:50|17582.3|17582.3|17582.3|17582.3|17582.3|17582.3|17582.3|17582.3|0
1644402470000|2022-02-09 10:27:50|17583.43|17583.43|17583.43|17583.43|17583.43|17583.43|17583.43|17583.43|0
1644402490000|2022-02-09 10:28:10|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|0
1644402540000|2022-02-09 10:29:00|17583.89|17583.89|17582.79|17582.79|17583.89|17583.89|17582.79|17582.79|0
1644402550000|2022-02-09 10:29:10|17582.42|17582.42|17579.32|17579.32|17582.42|17582.42|17579.32|17579.32|0
1644402560000|2022-02-09 10:29:20|17579.87|17579.87|17579.87|17579.87|17579.87|17579.87|17579.87|17579.87|0
1644402760000|2022-02-09 10:32:40|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|0
1644402790000|2022-02-09 10:33:10|17579.87|17579.87|17579.87|17579.87|17579.87|17579.87|17579.87|17579.87|0
1644402850000|2022-02-09 10:34:10|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|0
1644402870000|2022-02-09 10:34:30|17576.13|17576.13|17575.49|17575.49|17576.13|17576.13|17574.21|17574.21|0
1644402900000|2022-02-09 10:35:00|17578.59|17578.59|17578.59|17578.59|17578.59|17578.59|17578.59|17578.59|0
1644402930000|2022-02-09 10:35:30|17575.49|17575.49|17573.61|17573.61|17575.49|17575.49|17573.61|17573.61|0
1644402990000|2022-02-09 10:36:30|17557.52|17557.52|17560.62|17560.62|17566.81|17566.81|17557.52|17557.52|0
1644403010000|2022-02-09 10:36:50|17561.9|17561.9|17561.9|17561.9|17561.9|17561.9|17561.9|17561.9|0
1644403060000|2022-02-09 10:37:40|17562.54|17562.54|17562.54|17562.54|17562.54|17562.54|17562.54|17562.54|0
1644403080000|2022-02-09 10:38:00|17565.64|17565.64|17562.54|17562.54|17565.64|17565.64|17562.54|17562.54|0
1644403090000|2022-02-09 10:38:10|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|0
1644403110000|2022-02-09 10:38:30|17557.98|17557.98|17557.98|17557.98|17557.98|17557.98|17557.98|17557.98|0
1644403180000|2022-02-09 10:39:40|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|0
1644403210000|2022-02-09 10:40:10|17560.59|17560.59|17559.62|17559.62|17560.59|17560.59|17559.62|17559.62|0
1644403230000|2022-02-09 10:40:30|17562.71|17562.71|17562.71|17562.71|17562.71|17562.71|17562.71|17562.71|0
1644403360000|2022-02-09 10:42:40|17564|17564|17564|17564|17564|17564|17564|17564|0
1644403430000|2022-02-09 10:43:50|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|0
1644403440000|2022-02-09 10:44:00|17562.03|17562.03|17562.4|17562.4|17562.4|17562.4|17562.03|17562.03|0
1644403470000|2022-02-09 10:44:30|17565.5|17565.5|17568.6|17568.6|17568.6|17568.6|17565.5|17565.5|0
1644403490000|2022-02-09 10:44:50|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|0
1644403500000|2022-02-09 10:45:00|17571.71|17571.71|17574.81|17574.81|17574.81|17574.81|17571.71|17571.71|0
1644403530000|2022-02-09 10:45:30|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|0
1644403580000|2022-02-09 10:46:20|17589.92|17589.92|17589.92|17589.92|17589.92|17589.92|17589.92|17589.92|0
1644403590000|2022-02-09 10:46:30|17593.02|17593.02|17593.02|17593.02|17593.02|17593.02|17593.02|17593.02|0
1644403610000|2022-02-09 10:46:50|17594.3|17594.3|17594.3|17594.3|17594.3|17594.3|17594.3|17594.3|0
1644403620000|2022-02-09 10:47:00|17595.58|17595.58|17595.58|17595.58|17595.58|17595.58|17595.58|17595.58|0
1644403730000|2022-02-09 10:48:50|17592.49|17592.49|17592.49|17592.49|17592.49|17592.49|17592.49|17592.49|0
1644403760000|2022-02-09 10:49:20|17595.69|17595.69|17596.34|17596.34|17596.34|17596.34|17595.69|17595.69|0
1644403770000|2022-02-09 10:49:30|17595.69|17595.69|17597.62|17597.62|17597.62|17597.62|17595.69|17595.69|0
1644403800000|2022-02-09 10:50:00|17598.26|17598.26|17598.26|17598.26|17598.26|17598.26|17598.26|17598.26|0
1644403810000|2022-02-09 10:50:10|17601.36|17601.36|17608.85|17608.85|17608.85|17608.85|17601.36|17601.36|0
1644403850000|2022-02-09 10:50:50|17609.49|17609.49|17606.4|17606.4|17609.49|17609.49|17606.4|17606.4|0
1644403860000|2022-02-09 10:51:00|17603.3|17603.3|17603.3|17603.3|17603.3|17603.3|17603.3|17603.3|0
1644403870000|2022-02-09 10:51:10|17604.58|17604.58|17606.51|17606.51|17606.51|17606.51|17604.58|17604.58|0
1644403900000|2022-02-09 10:51:40|17607.79|17607.79|17607.79|17607.79|17607.79|17607.79|17607.79|17607.79|0
1644403910000|2022-02-09 10:51:50|17610.89|17610.89|17611.53|17611.53|17611.53|17611.53|17610.89|17610.89|0
1644403920000|2022-02-09 10:52:00|17610.89|17610.89|17611.53|17611.53|17611.53|17611.53|17610.89|17610.89|0
1644403930000|2022-02-09 10:52:10|17612.28|17612.28|17612.28|17612.28|17612.28|17612.28|17612.28|17612.28|0
1644403980000|2022-02-09 10:53:00|17612.92|17612.92|17612.92|17612.92|17612.92|17612.92|17612.92|17612.92|0
1644403990000|2022-02-09 10:53:10|17614.21|17614.21|17614.21|17614.21|17614.21|17614.21|17614.21|17614.21|0
1644404000000|2022-02-09 10:53:20|17617.3|17617.3|17614.21|17614.21|17617.3|17617.3|17614.21|17614.21|0
1644404010000|2022-02-09 10:53:30|17611.11|17611.11|17611.11|17611.11|17611.11|17611.11|17611.11|17611.11|0
1644404020000|2022-02-09 10:53:40|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|0
1644404060000|2022-02-09 10:54:20|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|0
1644404200000|2022-02-09 10:56:40|17614.43|17614.43|17617|17617|17617|17617|17614.43|17614.43|0
1644404210000|2022-02-09 10:56:50|17616.45|17616.45|17616.45|17616.45|17616.45|17616.45|17616.45|17616.45|0
1644404220000|2022-02-09 10:57:00|17615.9|17615.9|17615.35|17615.35|17615.9|17615.9|17615.35|17615.35|0
1644404230000|2022-02-09 10:57:10|17616.1|17616.1|17619.52|17619.52|17619.52|17619.52|17616.1|17616.1|0
1644404240000|2022-02-09 10:57:20|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|0
1644404250000|2022-02-09 10:57:30|17621.45|17621.45|17619.94|17619.94|17621.45|17621.45|17619.94|17619.94|0
1644404280000|2022-02-09 10:58:00|17623.04|17623.04|17623.04|17623.04|17623.04|17623.04|17623.04|17623.04|0
1644404290000|2022-02-09 10:58:10|17619.94|17619.94|17619.94|17619.94|17619.94|17619.94|17619.94|17619.94|0
1644404330000|2022-02-09 10:58:50|17623.04|17623.04|17622.28|17622.28|17623.04|17623.04|17622.28|17622.28|0
1644404340000|2022-02-09 10:59:00|17625.38|17625.38|17622.46|17622.46|17625.38|17625.38|17621.91|17621.91|0
1644404350000|2022-02-09 10:59:10|17619.36|17619.36|17619.36|17619.36|17619.36|17619.36|17619.36|17619.36|0
1644404360000|2022-02-09 10:59:20|17616.26|17616.26|17616.26|17616.26|17616.26|17616.26|17616.26|17616.26|0
1644404390000|2022-02-09 10:59:50|17616.91|17616.91|17614.98|17614.98|17616.91|17616.91|17614.34|17614.34|0
1644404510000|2022-02-09 11:01:50|17614.6|17614.6|17620.04|17620.04|17620.04|17620.04|17613.85|17613.85|0
1644404530000|2022-02-09 11:02:10|17622.97|17622.97|17619.88|17619.88|17622.97|17622.97|17619.88|17619.88|0
1644404540000|2022-02-09 11:02:20|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|0
1644404570000|2022-02-09 11:02:50|17630.76|17630.76|17624.56|17624.56|17630.76|17630.76|17624.56|17624.56|0
1644404580000|2022-02-09 11:03:00|17625.85|17625.85|17625.85|17625.85|17625.85|17625.85|17625.85|17625.85|0
1644404670000|2022-02-09 11:04:30|17626.82|17626.82|17627.8|17627.8|17627.8|17627.8|17626.82|17626.82|0
1644404720000|2022-02-09 11:05:20|17628.44|17628.44|17631.54|17631.54|17631.54|17631.54|17628.44|17628.44|0
1644404740000|2022-02-09 11:05:40|17634.47|17634.47|17634.47|17634.47|17634.47|17634.47|17634.47|17634.47|0
1644404820000|2022-02-09 11:07:00|17640.66|17640.66|17636.28|17636.28|17643.76|17643.76|17636.28|17636.28|0
1644404830000|2022-02-09 11:07:10|17642.47|17642.47|17642.47|17642.47|17642.47|17642.47|17642.47|17642.47|0
1644404870000|2022-02-09 11:07:50|17639.73|17639.73|17639.73|17639.73|17639.73|17639.73|17639.73|17639.73|0
1644404890000|2022-02-09 11:08:10|17638.45|17638.45|17640.37|17640.37|17640.37|17640.37|17638.45|17638.45|0
1644405020000|2022-02-09 11:10:20|17643.3|17643.3|17644.76|17644.76|17644.76|17644.76|17643.3|17643.3|0
1644405070000|2022-02-09 11:11:10|17641.67|17641.67|17638.57|17638.57|17641.67|17641.67|17638.57|17638.57|0
1644405080000|2022-02-09 11:11:20|17635.47|17635.47|17632.38|17632.38|17635.47|17635.47|17632.38|17632.38|0
1644405110000|2022-02-09 11:11:50|17629.28|17629.28|17632.38|17632.38|17632.38|17632.38|17629.28|17629.28|0
1644405120000|2022-02-09 11:12:00|17634.94|17634.94|17640.61|17640.61|17640.61|17640.61|17634.94|17634.94|0
1644405130000|2022-02-09 11:12:10|17639.96|17639.96|17638.68|17638.68|17639.96|17639.96|17638.68|17638.68|0
1644405140000|2022-02-09 11:12:20|17640.61|17640.61|17639.48|17639.48|17640.61|17640.61|17639.48|17639.48|0
1644405150000|2022-02-09 11:12:30|17645.67|17645.67|17644.84|17644.84|17645.67|17645.67|17639.48|17639.48|0
1644405170000|2022-02-09 11:12:50|17646.77|17646.77|17644.84|17644.84|17646.77|17646.77|17644.84|17644.84|0
1644405180000|2022-02-09 11:13:00|17647.94|17647.94|17649.09|17649.09|17654.13|17654.13|17647.94|17647.94|0
1644405190000|2022-02-09 11:13:10|17650.37|17650.37|17650.37|17650.37|17650.37|17650.37|17650.37|17650.37|0
1644405280000|2022-02-09 11:14:40|17651.12|17651.12|17648.56|17648.56|17651.12|17651.12|17648.56|17648.56|0
1644405300000|2022-02-09 11:15:00|17645.46|17645.46|17645.46|17645.46|17645.46|17645.46|17645.46|17645.46|0
1644405310000|2022-02-09 11:15:10|17643.53|17643.53|17645.46|17645.46|17645.46|17645.46|17643.53|17643.53|0
1644405390000|2022-02-09 11:16:30|17651.65|17651.65|17651.65|17651.65|17651.65|17651.65|17651.65|17651.65|0
1644405540000|2022-02-09 11:19:00|17654.75|17654.75|17657.85|17657.85|17657.85|17657.85|17654.75|17654.75|0
1644405570000|2022-02-09 11:19:30|17660.94|17660.94|17660.94|17660.94|17660.94|17660.94|17660.94|17660.94|0
1644405580000|2022-02-09 11:19:40|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|0
1644405610000|2022-02-09 11:20:10|17663.78|17663.78|17664.33|17664.33|17664.33|17664.33|17663.23|17663.23|0
1644405660000|2022-02-09 11:21:00|17661.76|17661.76|17657.38|17657.38|17661.76|17661.76|17657.38|17657.38|0
1644405720000|2022-02-09 11:22:00|17659.3|17659.3|17659.3|17659.3|17659.3|17659.3|17659.3|17659.3|0
1644405750000|2022-02-09 11:22:30|17656.21|17656.21|17656.21|17656.21|17656.21|17656.21|17656.21|17656.21|0
1644405810000|2022-02-09 11:23:30|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|0
1644405820000|2022-02-09 11:23:40|17656.03|17656.03|17656.03|17656.03|17656.03|17656.03|17656.03|17656.03|0
1644405890000|2022-02-09 11:24:50|17655.38|17655.38|17655.38|17655.38|17655.38|17655.38|17655.38|17655.38|0
1644405900000|2022-02-09 11:25:00|17650.25|17650.25|17650.25|17650.25|17650.25|17650.25|17650.25|17650.25|0
1644405990000|2022-02-09 11:26:30|17647.68|17647.68|17648.33|17648.33|17648.33|17648.33|17647.68|17647.68|0
1644406030000|2022-02-09 11:27:10|17645.23|17645.23|17644.48|17644.48|17645.23|17645.23|17644.48|17644.48|0
1644406040000|2022-02-09 11:27:20|17641.38|17641.38|17641.38|17641.38|17644.48|17644.48|17641.38|17641.38|0
1644406050000|2022-02-09 11:27:30|17640.1|17640.1|17636.89|17636.89|17640.1|17640.1|17636.89|17636.89|0
1644406060000|2022-02-09 11:27:40|17634.69|17634.69|17634.69|17634.69|17634.69|17634.69|17634.69|17634.69|0
1644406070000|2022-02-09 11:27:50|17634.32|17634.32|17631.22|17631.22|17634.32|17634.32|17631.22|17631.22|0
1644406080000|2022-02-09 11:28:00|17628.12|17628.12|17626.62|17626.62|17628.12|17628.12|17626.62|17626.62|0
1644406090000|2022-02-09 11:28:10|17620.43|17620.43|17620.43|17620.43|17620.43|17620.43|17620.43|17620.43|0
1644406100000|2022-02-09 11:28:20|17622.99|17622.99|17622.35|17622.35|17622.99|17622.99|17619.25|17619.25|0
1644406130000|2022-02-09 11:28:50|17625.45|17625.45|17625.45|17625.45|17625.45|17625.45|17625.45|17625.45|0
1644406150000|2022-02-09 11:29:10|17619.25|17619.25|17619.25|17619.25|17619.25|17619.25|17619.25|17619.25|0
1644406220000|2022-02-09 11:30:20|17622.35|17622.35|17622.35|17622.35|17622.35|17622.35|17622.35|17622.35|0
1644406240000|2022-02-09 11:30:40|17622.84|17622.84|17622.84|17622.84|17622.84|17622.84|17622.84|17622.84|0
1644406270000|2022-02-09 11:31:10|17626.74|17626.74|17626.74|17626.74|17626.74|17626.74|17626.74|17626.74|0
1644406310000|2022-02-09 11:31:50|17642.83|17642.83|17642.83|17642.83|17642.83|17642.83|17642.83|17642.83|0
1644406360000|2022-02-09 11:32:40|17645.92|17645.92|17645.92|17645.92|17645.92|17645.92|17645.92|17645.92|0
1644406470000|2022-02-09 11:34:30|17649.02|17649.02|17649.02|17649.02|17649.02|17649.02|17649.02|17649.02|0
1644406480000|2022-02-09 11:34:40|17652.12|17652.12|17652.12|17652.12|17652.12|17652.12|17652.12|17652.12|0
1644406490000|2022-02-09 11:34:50|17662.16|17662.16|17680.85|17680.85|17680.85|17680.85|17662.16|17662.16|0
1644406500000|2022-02-09 11:35:00|17677.76|17677.76|17680.85|17680.85|17680.85|17680.85|17677.76|17677.76|0
1644406520000|2022-02-09 11:35:20|17683.95|17683.95|17683.95|17683.95|17687.05|17687.05|17683.95|17683.95|0
1644406530000|2022-02-09 11:35:30|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|0
1644406540000|2022-02-09 11:35:40|17683.95|17683.95|17683.95|17683.95|17683.95|17683.95|17683.95|17683.95|0
1644406550000|2022-02-09 11:35:50|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|0
1644406560000|2022-02-09 11:36:00|17688.69|17688.69|17688.69|17688.69|17688.69|17688.69|17688.69|17688.69|0
1644406570000|2022-02-09 11:36:10|17691.79|17691.79|17691.79|17691.79|17694.88|17694.88|17691.79|17691.79|0
1644406600000|2022-02-09 11:36:40|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|0
1644406610000|2022-02-09 11:36:50|17691.79|17691.79|17691.79|17691.79|17691.79|17691.79|17691.79|17691.79|0
1644406620000|2022-02-09 11:37:00|17688.69|17688.69|17688.69|17688.69|17688.69|17688.69|17688.69|17688.69|0
1644406640000|2022-02-09 11:37:20|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|0
1644406650000|2022-02-09 11:37:30|17696.77|17696.77|17694.95|17694.95|17698.05|17698.05|17694.95|17694.95|0
1644406660000|2022-02-09 11:37:40|17697.52|17697.52|17691.68|17691.68|17697.52|17697.52|17691.68|17691.68|0
1644406750000|2022-02-09 11:39:10|17694.77|17694.77|17694.77|17694.77|17694.77|17694.77|17694.77|17694.77|0
1644406770000|2022-02-09 11:39:30|17692.85|17692.85|17691.72|17691.72|17692.85|17692.85|17691.72|17691.72|0
1644406780000|2022-02-09 11:39:40|17689.15|17689.15|17684.32|17684.32|17689.15|17689.15|17684.32|17684.32|0
1644406830000|2022-02-09 11:40:30|17683.94|17683.94|17680.3|17680.3|17683.94|17683.94|17680.3|17680.3|0
1644406850000|2022-02-09 11:40:50|17683.39|17683.39|17683.39|17683.39|17686.49|17686.49|17683.39|17683.39|0
1644406870000|2022-02-09 11:41:10|17686.49|17686.49|17686.49|17686.49|17686.49|17686.49|17686.49|17686.49|0
1644406900000|2022-02-09 11:41:40|17689.59|17689.59|17690.13|17690.13|17690.13|17690.13|17689.59|17689.59|0
1644406950000|2022-02-09 11:42:30|17687.04|17687.04|17687.04|17687.04|17687.04|17687.04|17687.04|17687.04|0
1644407070000|2022-02-09 11:44:30|17683.94|17683.94|17683.94|17683.94|17683.94|17683.94|17683.94|17683.94|0
1644407180000|2022-02-09 11:46:20|17680.85|17680.85|17680.85|17680.85|17680.85|17680.85|17680.85|17680.85|0
1644407190000|2022-02-09 11:46:30|17677.75|17677.75|17670.43|17670.43|17677.75|17677.75|17670.43|17670.43|0
1644407230000|2022-02-09 11:47:10|17668.5|17668.5|17666.58|17666.58|17668.5|17668.5|17666.58|17666.58|0
1644407240000|2022-02-09 11:47:20|17665.93|17665.93|17665.29|17665.29|17665.93|17665.93|17665.29|17665.29|0
1644407320000|2022-02-09 11:48:40|17662.2|17662.2|17662.2|17662.2|17662.2|17662.2|17662.2|17662.2|0
1644407380000|2022-02-09 11:49:40|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|0
1644407450000|2022-02-09 11:50:50|17664.54|17664.54|17665.82|17665.82|17665.82|17665.82|17664.54|17664.54|0
1644407470000|2022-02-09 11:51:10|17667.75|17667.75|17667.11|17667.11|17667.75|17667.75|17667.11|17667.11|0
1644407510000|2022-02-09 11:51:50|17670.2|17670.2|17670.2|17670.2|17670.2|17670.2|17670.2|17670.2|0
1644407550000|2022-02-09 11:52:30|17672.77|17672.77|17672.77|17672.77|17672.77|17672.77|17672.77|17672.77|0
1644407570000|2022-02-09 11:52:50|17669.67|17669.67|17669.67|17669.67|17669.67|17669.67|17669.67|17669.67|0
1644407640000|2022-02-09 11:54:00|17666.58|17666.58|17666.58|17666.58|17666.58|17666.58|17666.58|17666.58|0
1644407650000|2022-02-09 11:54:10|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|0
1644407670000|2022-02-09 11:54:30|17672.39|17672.39|17672.39|17672.39|17672.39|17672.39|17672.39|17672.39|0
1644407680000|2022-02-09 11:54:40|17669.3|17669.3|17669.3|17669.3|17669.3|17669.3|17669.3|17669.3|0
1644407740000|2022-02-09 11:55:40|17667.83|17667.83|17667.83|17667.83|17667.83|17667.83|17667.83|17667.83|0
1644407820000|2022-02-09 11:57:00|17670.93|17670.93|17670.93|17670.93|17670.93|17670.93|17670.93|17670.93|0
1644407900000|2022-02-09 11:58:20|17674.03|17674.03|17674.03|17674.03|17674.03|17674.03|17674.03|17674.03|0
1644407930000|2022-02-09 11:58:50|17670.93|17670.93|17670.93|17670.93|17670.93|17670.93|17670.93|17670.93|0
1644407940000|2022-02-09 11:59:00|17671.68|17671.68|17677.88|17677.88|17677.88|17677.88|17671.68|17671.68|0
1644407960000|2022-02-09 11:59:20|17681.08|17681.08|17681.08|17681.08|17681.08|17681.08|17681.08|17681.08|0
1644408000000|2022-02-09 12:00:00|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|0
1644408070000|2022-02-09 12:01:10|17681.08|17681.08|17681.08|17681.08|17681.08|17681.08|17681.08|17681.08|0
1644408120000|2022-02-09 12:02:00|17681.84|17681.84|17681.84|17681.84|17681.84|17681.84|17681.84|17681.84|0
1644408160000|2022-02-09 12:02:40|17678.74|17678.74|17678.74|17678.74|17678.74|17678.74|17678.74|17678.74|0
1644408200000|2022-02-09 12:03:20|17677.61|17677.61|17677.61|17677.61|17677.61|17677.61|17677.61|17677.61|0
1644408230000|2022-02-09 12:03:50|17671.95|17671.95|17668.82|17668.82|17671.95|17671.95|17668.82|17668.82|0
1644408340000|2022-02-09 12:05:40|17667.54|17667.54|17667.54|17667.54|17667.54|17667.54|17667.54|17667.54|0
1644408350000|2022-02-09 12:05:50|17666.26|17666.26|17665.51|17665.51|17666.26|17666.26|17665.51|17665.51|0
1644408370000|2022-02-09 12:06:10|17662.94|17662.94|17662.94|17662.94|17662.94|17662.94|17662.94|17662.94|0
1644408450000|2022-02-09 12:07:30|17659.84|17659.84|17659.84|17659.84|17659.84|17659.84|17659.84|17659.84|0
1644408460000|2022-02-09 12:07:40|17662.04|17662.04|17671.76|17671.76|17671.76|17671.76|17662.04|17662.04|0
1644408470000|2022-02-09 12:07:50|17668.66|17668.66|17668.66|17668.66|17668.66|17668.66|17668.66|17668.66|0
1644408550000|2022-02-09 12:09:10|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|0
1644408600000|2022-02-09 12:10:00|17671.23|17671.23|17671.23|17671.23|17671.23|17671.23|17671.23|17671.23|0
1644408640000|2022-02-09 12:10:40|17674.32|17674.32|17674.32|17674.32|17674.32|17674.32|17674.32|17674.32|0
1644408660000|2022-02-09 12:11:00|17677.42|17677.42|17678.93|17678.93|17678.93|17678.93|17677.42|17677.42|0
1644408690000|2022-02-09 12:11:30|17680.85|17680.85|17683.95|17683.95|17683.95|17683.95|17680.85|17680.85|0
1644408710000|2022-02-09 12:11:50|17682|17682|17680.53|17680.53|17682|17682|17680.53|17680.53|0
1644408780000|2022-02-09 12:13:00|17683.63|17683.63|17685.55|17685.55|17685.55|17685.55|17683.63|17683.63|0
1644408840000|2022-02-09 12:14:00|17682.46|17682.46|17682.94|17682.94|17682.94|17682.94|17682.46|17682.46|0
1644409080000|2022-02-09 12:18:00|17686.04|17686.04|17686.04|17686.04|17686.04|17686.04|17686.04|17686.04|0
1644409100000|2022-02-09 12:18:20|17686.59|17686.59|17686.59|17686.59|17686.59|17686.59|17686.59|17686.59|0
1644409290000|2022-02-09 12:21:30|17683.58|17683.58|17683.2|17683.2|17683.58|17683.58|17683.2|17683.2|0
1644409300000|2022-02-09 12:21:40|17682.07|17682.07|17682.07|17682.07|17682.07|17682.07|17682.07|17682.07|0
1644409310000|2022-02-09 12:21:50|17681.32|17681.32|17681.32|17681.32|17681.32|17681.32|17681.32|17681.32|0
1644409350000|2022-02-09 12:22:30|17679.68|17679.68|17679.68|17679.68|17679.68|17679.68|17679.68|17679.68|0
1644409360000|2022-02-09 12:22:40|17675.3|17675.3|17674.01|17674.01|17675.3|17675.3|17674.01|17674.01|0
1644409410000|2022-02-09 12:23:30|17675.52|17675.52|17675.52|17675.52|17675.52|17675.52|17675.52|17675.52|0
1644409420000|2022-02-09 12:23:40|17672.42|17672.42|17672.42|17672.42|17672.42|17672.42|17672.42|17672.42|0
1644409430000|2022-02-09 12:23:50|17669.32|17669.32|17669.32|17669.32|17669.32|17669.32|17669.32|17669.32|0
1644409480000|2022-02-09 12:24:40|17666.23|17666.23|17666.23|17666.23|17666.23|17666.23|17666.23|17666.23|0
1644409500000|2022-02-09 12:25:00|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|0
1644409550000|2022-02-09 12:25:50|17661.75|17661.75|17661.38|17661.38|17661.75|17661.75|17661.38|17661.38|0
1644409560000|2022-02-09 12:26:00|17660.09|17660.09|17658.81|17658.81|17660.09|17660.09|17658.81|17658.81|0
1644409660000|2022-02-09 12:27:40|17656.55|17656.55|17646.34|17646.34|17656.55|17656.55|17646.34|17646.34|0
1644409690000|2022-02-09 12:28:10|17643.24|17643.24|17646.34|17646.34|17646.34|17646.34|17643.24|17643.24|0
1644409710000|2022-02-09 12:28:30|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|0
1644409730000|2022-02-09 12:28:50|17646.34|17646.34|17646.34|17646.34|17646.34|17646.34|17646.34|17646.34|0
1644409760000|2022-02-09 12:29:20|17645.85|17645.85|17645.85|17645.85|17645.85|17645.85|17645.85|17645.85|0
1644409810000|2022-02-09 12:30:10|17644.57|17644.57|17645.21|17645.21|17645.21|17645.21|17644.57|17644.57|0
1644409820000|2022-02-09 12:30:20|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|0
1644409830000|2022-02-09 12:30:30|17639.02|17639.02|17639.02|17639.02|17639.02|17639.02|17639.02|17639.02|0
1644409890000|2022-02-09 12:31:30|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|0
1644409980000|2022-02-09 12:33:00|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|0
1644410060000|2022-02-09 12:34:20|17639.02|17639.02|17639.02|17639.02|17639.02|17639.02|17639.02|17639.02|0
1644410110000|2022-02-09 12:35:10|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|0
1644410140000|2022-02-09 12:35:40|17637.93|17637.93|17637.93|17637.93|17637.93|17637.93|17637.93|17637.93|0
1644410180000|2022-02-09 12:36:20|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|0
1644410260000|2022-02-09 12:37:40|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|0
1644410280000|2022-02-09 12:38:00|17634.08|17634.08|17633.7|17633.7|17634.08|17634.08|17633.33|17633.33|0
1644410300000|2022-02-09 12:38:20|17630.61|17630.61|17630.61|17630.61|17630.61|17630.61|17630.61|17630.61|0
1644410310000|2022-02-09 12:38:30|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|0
1644410340000|2022-02-09 12:39:00|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|0
1644410350000|2022-02-09 12:39:10|17638.08|17638.08|17639.37|17639.37|17639.37|17639.37|17638.08|17638.08|0
1644410420000|2022-02-09 12:40:20|17636.27|17636.27|17636.27|17636.27|17636.27|17636.27|17636.27|17636.27|0
1644410490000|2022-02-09 12:41:30|17638.19|17638.19|17638.19|17638.19|17638.19|17638.19|17638.19|17638.19|0
1644410510000|2022-02-09 12:41:50|17635.1|17635.1|17635.1|17635.1|17635.1|17635.1|17635.1|17635.1|0
1644410530000|2022-02-09 12:42:10|17636.98|17636.98|17636.98|17636.98|17636.98|17636.98|17636.98|17636.98|0
1644410580000|2022-02-09 12:43:00|17640.08|17640.08|17640.08|17640.08|17640.08|17640.08|17640.08|17640.08|0
1644410630000|2022-02-09 12:43:50|17642.33|17642.33|17642.33|17642.33|17642.33|17642.33|17642.33|17642.33|0
1644410640000|2022-02-09 12:44:00|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|0
1644410700000|2022-02-09 12:45:00|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|0
1644410720000|2022-02-09 12:45:20|17647.36|17647.36|17647.36|17647.36|17647.36|17647.36|17647.36|17647.36|0
1644410810000|2022-02-09 12:46:50|17645.1|17645.1|17645.47|17645.47|17645.47|17645.47|17645.1|17645.1|0
1644410860000|2022-02-09 12:47:40|17648.57|17648.57|17657.86|17657.86|17657.86|17657.86|17648.57|17648.57|0
1644410870000|2022-02-09 12:47:50|17654.76|17654.76|17654.76|17654.76|17654.76|17654.76|17654.76|17654.76|0
1644411020000|2022-02-09 12:50:20|17657.86|17657.86|17665.34|17665.34|17665.34|17665.34|17657.86|17657.86|0
1644411050000|2022-02-09 12:50:50|17659.14|17659.14|17662.24|17662.24|17665.34|17665.34|17659.14|17659.14|0
1644411090000|2022-02-09 12:51:30|17646.15|17646.15|17646.15|17646.15|17646.15|17646.15|17646.15|17646.15|0
1644411120000|2022-02-09 12:52:00|17646.53|17646.53|17646.53|17646.53|17646.53|17646.53|17646.53|17646.53|0
1644411130000|2022-02-09 12:52:10|17643.43|17643.43|17642.68|17642.68|17643.43|17643.43|17642.68|17642.68|0
1644411200000|2022-02-09 12:53:20|17639.59|17639.59|17640.87|17640.87|17640.87|17640.87|17639.59|17639.59|0
1644411210000|2022-02-09 12:53:30|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|0
1644411250000|2022-02-09 12:54:10|17636.67|17636.67|17636.67|17636.67|17636.67|17636.67|17636.67|17636.67|0
1644411260000|2022-02-09 12:54:20|17633.58|17633.58|17633.58|17633.58|17633.58|17633.58|17633.58|17633.58|0
1644411360000|2022-02-09 12:56:00|17636.67|17636.67|17637.77|17637.77|17637.77|17637.77|17636.67|17636.67|0
1644411370000|2022-02-09 12:56:10|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|0
1644411380000|2022-02-09 12:56:20|17635.32|17635.32|17635.32|17635.32|17635.32|17635.32|17635.32|17635.32|0
1644411540000|2022-02-09 12:59:00|17635.69|17635.69|17636.82|17636.82|17636.82|17636.82|17635.69|17635.69|0
1644411550000|2022-02-09 12:59:10|17636.07|17636.07|17636.07|17636.07|17636.07|17636.07|17636.07|17636.07|0
1644411590000|2022-02-09 12:59:50|17636.71|17636.71|17637.35|17637.35|17637.35|17637.35|17636.71|17636.71|0
1644411650000|2022-02-09 13:00:50|17640.45|17640.45|17637.9|17637.9|17640.45|17640.45|17637.35|17637.35|0
1644411660000|2022-02-09 13:01:00|17634.81|17634.81|17634.81|17634.81|17634.81|17634.81|17634.81|17634.81|0
1644411680000|2022-02-09 13:01:20|17637.9|17637.9|17637.9|17637.9|17637.9|17637.9|17634.81|17634.81|0
1644411690000|2022-02-09 13:01:30|17634.81|17634.81|17634.81|17634.81|17634.81|17634.81|17634.81|17634.81|0
1644411750000|2022-02-09 13:02:30|17635.45|17635.45|17635.45|17635.45|17635.45|17635.45|17635.45|17635.45|0
1644411770000|2022-02-09 13:02:50|17638.54|17638.54|17638.54|17638.54|17638.54|17638.54|17638.54|17638.54|0
1644411800000|2022-02-09 13:03:20|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|0
1644411810000|2022-02-09 13:03:30|17645.22|17645.22|17639.03|17639.03|17645.22|17645.22|17639.03|17639.03|0
1644411820000|2022-02-09 13:03:40|17642.13|17642.13|17642.13|17642.13|17642.13|17642.13|17642.13|17642.13|0
1644411840000|2022-02-09 13:04:00|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|0
1644411890000|2022-02-09 13:04:50|17635.93|17635.93|17635.93|17635.93|17635.93|17635.93|17635.93|17635.93|0
1644411900000|2022-02-09 13:05:00|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|0
1644411960000|2022-02-09 13:06:00|17655.41|17655.41|17661.03|17661.03|17661.03|17661.03|17655.41|17655.41|0
1644412040000|2022-02-09 13:07:20|17659.9|17659.9|17669.19|17669.19|17669.19|17669.19|17659.9|17659.9|0
1644412090000|2022-02-09 13:08:10|17668.64|17668.64|17668.64|17668.64|17668.64|17668.64|17668.64|17668.64|0
1644412150000|2022-02-09 13:09:10|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|0
1644412160000|2022-02-09 13:09:20|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|0
1644412180000|2022-02-09 13:09:40|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|0
1644412190000|2022-02-09 13:09:50|17666.67|17666.67|17663.57|17663.57|17666.67|17666.67|17663.57|17663.57|0
1644412210000|2022-02-09 13:10:10|17666.67|17666.67|17663.57|17663.57|17666.67|17666.67|17663.57|17663.57|0
1644412220000|2022-02-09 13:10:20|17666.67|17666.67|17663.57|17663.57|17666.67|17666.67|17663.57|17663.57|0
1644412230000|2022-02-09 13:10:30|17664.33|17664.33|17662.45|17662.45|17664.33|17664.33|17662.45|17662.45|0
1644412320000|2022-02-09 13:12:00|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|0
1644412340000|2022-02-09 13:12:20|17666.64|17666.64|17666.64|17666.64|17666.64|17666.64|17666.64|17666.64|0
1644412380000|2022-02-09 13:13:00|17667.77|17667.77|17667.77|17667.77|17667.77|17667.77|17667.77|17667.77|0
1644412400000|2022-02-09 13:13:20|17666.64|17666.64|17666.64|17666.64|17666.64|17666.64|17666.64|17666.64|0
1644412470000|2022-02-09 13:14:30|17664.07|17664.07|17653.92|17653.92|17664.07|17664.07|17653.92|17653.92|0
1644412510000|2022-02-09 13:15:10|17650.82|17650.82|17650.82|17650.82|17650.82|17650.82|17648.9|17648.9|0
1644412620000|2022-02-09 13:17:00|17653.92|17653.92|17653.92|17653.92|17653.92|17653.92|17653.92|17653.92|0
1644412630000|2022-02-09 13:17:10|17654.56|17654.56|17660.75|17660.75|17660.75|17660.75|17654.56|17654.56|0
1644412640000|2022-02-09 13:17:20|17661.88|17661.88|17658.78|17658.78|17661.88|17661.88|17658.78|17658.78|0
1644412660000|2022-02-09 13:17:40|17657.66|17657.66|17657.66|17657.66|17657.66|17657.66|17657.66|17657.66|0
1644412670000|2022-02-09 13:17:50|17660.75|17660.75|17660.75|17660.75|17660.75|17660.75|17660.75|17660.75|0
1644412740000|2022-02-09 13:19:00|17657.66|17657.66|17657.66|17657.66|17657.66|17657.66|17657.66|17657.66|0
1644412770000|2022-02-09 13:19:30|17656.37|17656.37|17657.01|17657.01|17657.01|17657.01|17656.37|17656.37|0
1644412780000|2022-02-09 13:19:40|17658.3|17658.3|17659.58|17659.58|17661.51|17661.51|17658.3|17658.3|0
1644412800000|2022-02-09 13:20:00|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|0
1644412830000|2022-02-09 13:20:30|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|0
1644412860000|2022-02-09 13:21:00|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|0
1644412910000|2022-02-09 13:21:50|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|0
1644412950000|2022-02-09 13:22:30|17662.68|17662.68|17659.58|17659.58|17662.68|17662.68|17659.58|17659.58|0
1644412960000|2022-02-09 13:22:40|17662.68|17662.68|17659.58|17659.58|17662.68|17662.68|17659.58|17659.58|0
1644413060000|2022-02-09 13:24:20|17662.68|17662.68|17659.58|17659.58|17662.68|17662.68|17659.58|17659.58|0
1644413080000|2022-02-09 13:24:40|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|0
1644413090000|2022-02-09 13:24:50|17656.48|17656.48|17659.58|17659.58|17659.58|17659.58|17656.48|17656.48|0
1644413150000|2022-02-09 13:25:50|17656.48|17656.48|17656.48|17656.48|17656.48|17656.48|17656.48|17656.48|0
1644413160000|2022-02-09 13:26:00|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|0
1644413170000|2022-02-09 13:26:10|17662.68|17662.68|17659.58|17659.58|17662.68|17662.68|17659.58|17659.58|0
1644413220000|2022-02-09 13:27:00|17662.68|17662.68|17657.79|17657.79|17662.68|17662.68|17657.79|17657.79|0
1644413230000|2022-02-09 13:27:10|17654.69|17654.69|17654.69|17654.69|17654.69|17654.69|17654.69|17654.69|0
1644413240000|2022-02-09 13:27:20|17660.88|17660.88|17660.88|17660.88|17660.88|17660.88|17660.88|17660.88|0
1644413250000|2022-02-09 13:27:30|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|0
1644413280000|2022-02-09 13:28:00|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|0
1644413290000|2022-02-09 13:28:10|17669|17669|17669|17669|17669|17669|17669|17669|0
1644413320000|2022-02-09 13:28:40|17672.1|17672.1|17672.1|17672.1|17672.1|17672.1|17672.1|17672.1|0
1644413340000|2022-02-09 13:29:00|17675.19|17675.19|17675.19|17675.19|17675.19|17675.19|17675.19|17675.19|0
1644413390000|2022-02-09 13:29:50|17676.48|17676.48|17675.31|17675.31|17678.4|17678.4|17675.31|17675.31|0
1644413400000|2022-02-09 13:30:00|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|0
1644413410000|2022-02-09 13:30:10|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|0
1644413430000|2022-02-09 13:30:30|17674.12|17674.12|17674.12|17674.12|17674.12|17674.12|17674.12|17674.12|0
1644413480000|2022-02-09 13:31:20|17680.31|17680.31|17682.88|17682.88|17682.88|17682.88|17680.31|17680.31|0
1644413490000|2022-02-09 13:31:30|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|0
1644413500000|2022-02-09 13:31:40|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|0
1644413510000|2022-02-09 13:31:50|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|0
1644413550000|2022-02-09 13:32:30|17682.1|17682.1|17678.63|17678.63|17682.1|17682.1|17678.63|17678.63|0
1644413560000|2022-02-09 13:32:40|17678.08|17678.08|17692.52|17692.52|17692.52|17692.52|17676.43|17676.43|0
1644413580000|2022-02-09 13:33:00|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|0
1644413620000|2022-02-09 13:33:40|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|0
1644413630000|2022-02-09 13:33:50|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|0
1644413650000|2022-02-09 13:34:10|17677.41|17677.41|17677.41|17677.41|17680.51|17680.51|17677.41|17677.41|0
1644413690000|2022-02-09 13:34:50|17675.95|17675.95|17675.95|17675.95|17675.95|17675.95|17675.95|17675.95|0
1644413700000|2022-02-09 13:35:00|17672.85|17672.85|17662.81|17662.81|17672.85|17672.85|17662.81|17662.81|0
1644413710000|2022-02-09 13:35:10|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|0
1644413750000|2022-02-09 13:35:50|17669|17669|17669|17669|17669|17669|17669|17669|0
1644413770000|2022-02-09 13:36:10|17665.15|17665.15|17662.05|17662.05|17665.15|17665.15|17662.05|17662.05|0
1644413840000|2022-02-09 13:37:20|17665.15|17665.15|17665.15|17665.15|17665.15|17665.15|17665.15|17665.15|0
1644413860000|2022-02-09 13:37:40|17664.4|17664.4|17664.4|17664.4|17664.4|17664.4|17664.4|17664.4|0
1644413870000|2022-02-09 13:37:50|17660.75|17660.75|17661.3|17661.3|17661.3|17661.3|17660.75|17660.75|0
1644413890000|2022-02-09 13:38:10|17660.2|17660.2|17660.2|17660.2|17660.2|17660.2|17660.2|17660.2|0
1644413940000|2022-02-09 13:39:00|17658.7|17658.7|17658.7|17658.7|17658.7|17658.7|17658.7|17658.7|0
1644414000000|2022-02-09 13:40:00|17655.6|17655.6|17655.6|17655.6|17655.6|17655.6|17655.6|17655.6|0
1644414010000|2022-02-09 13:40:10|17656.35|17656.35|17656.35|17656.35|17656.35|17656.35|17656.35|17656.35|0
1644414030000|2022-02-09 13:40:30|17653.26|17653.26|17653.26|17653.26|17653.26|17653.26|17653.26|17653.26|0
1644414090000|2022-02-09 13:41:30|17650.16|17650.16|17649.61|17649.61|17650.16|17650.16|17649.61|17649.61|0
1644414100000|2022-02-09 13:41:40|17646.52|17646.52|17646.52|17646.52|17646.52|17646.52|17646.52|17646.52|0
1644414210000|2022-02-09 13:43:30|17649.61|17649.61|17650.9|17650.9|17650.9|17650.9|17649.61|17649.61|0
1644414230000|2022-02-09 13:43:50|17651.65|17651.65|17651.65|17651.65|17651.65|17651.65|17651.65|17651.65|0
1644414240000|2022-02-09 13:44:00|17652.4|17652.4|17651.3|17651.3|17652.4|17652.4|17651.3|17651.3|0
1644414290000|2022-02-09 13:44:50|17653.87|17653.87|17653.87|17653.87|17653.87|17653.87|17653.87|17653.87|0
1644414300000|2022-02-09 13:45:00|17655|17655|17656.28|17656.28|17656.28|17656.28|17655|17655|0
1644414310000|2022-02-09 13:45:10|17656.83|17656.83|17656.83|17656.83|17656.83|17656.83|17656.83|17656.83|0
1644414340000|2022-02-09 13:45:40|17653.73|17653.73|17653.73|17653.73|17653.73|17653.73|17653.73|17653.73|0
1644414430000|2022-02-09 13:47:10|17656.83|17656.83|17656.83|17656.83|17656.83|17656.83|17656.83|17656.83|0
1644414470000|2022-02-09 13:47:50|17653.73|17653.73|17685.91|17685.91|17685.91|17685.91|17653.73|17653.73|0
1644414490000|2022-02-09 13:48:10|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|0
1644414500000|2022-02-09 13:48:20|17653.73|17653.73|17653.73|17653.73|17653.73|17653.73|17653.73|17653.73|0
1644414510000|2022-02-09 13:48:30|17650.64|17650.64|17650.64|17650.64|17650.64|17650.64|17650.64|17650.64|0
1644414540000|2022-02-09 13:49:00|17666.72|17666.72|17669.82|17669.82|17669.82|17669.82|17666.72|17666.72|0
1644414580000|2022-02-09 13:49:40|17671.1|17671.1|17669.82|17669.82|17671.1|17671.1|17669.82|17669.82|0
1644414730000|2022-02-09 13:52:10|17666.72|17666.72|17666.72|17666.72|17666.72|17666.72|17666.72|17666.72|0
1644414750000|2022-02-09 13:52:30|17663.63|17663.63|17663.63|17663.63|17663.63|17663.63|17663.63|17663.63|0
1644414780000|2022-02-09 13:53:00|17660.53|17660.53|17660.53|17660.53|17660.53|17660.53|17660.53|17660.53|0
1644414810000|2022-02-09 13:53:30|17661.51|17661.51|17660.04|17660.04|17661.51|17661.51|17660.04|17660.04|0
1644414870000|2022-02-09 13:54:30|17663.14|17663.14|17660.04|17660.04|17663.14|17663.14|17660.04|17660.04|0
1644414910000|2022-02-09 13:55:10|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|0
1644414930000|2022-02-09 13:55:30|17664.27|17664.27|17664.27|17664.27|17664.27|17664.27|17664.27|17664.27|0
1644414950000|2022-02-09 13:55:50|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|0
1644414960000|2022-02-09 13:56:00|17666.27|17666.27|17666.27|17666.27|17666.27|17666.27|17666.27|17666.27|0
1644414970000|2022-02-09 13:56:10|17669.36|17669.36|17669.36|17669.36|17669.36|17669.36|17669.36|17669.36|0
1644415110000|2022-02-09 13:58:30|17669.91|17669.91|17668.82|17668.82|17669.91|17669.91|17668.82|17668.82|0
1644415130000|2022-02-09 13:58:50|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|0
1644415140000|2022-02-09 13:59:00|17667.31|17667.31|17666.93|17666.93|17667.31|17667.31|17666.93|17666.93|0
1644415160000|2022-02-09 13:59:20|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|0
1644415230000|2022-02-09 14:00:30|17681.74|17681.74|17681.74|17681.74|17681.74|17681.74|17681.74|17681.74|0
1644415340000|2022-02-09 14:02:20|17678.64|17678.64|17675.54|17675.54|17681.74|17681.74|17675.54|17675.54|0
1644415350000|2022-02-09 14:02:30|17673.1|17673.1|17673.1|17673.1|17673.1|17673.1|17673.1|17673.1|0
1644415370000|2022-02-09 14:02:50|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|0
1644415380000|2022-02-09 14:03:00|17676.2|17676.2|17676.2|17676.2|17676.2|17676.2|17676.2|17676.2|0
1644415410000|2022-02-09 14:03:30|17675.1|17675.1|17675.1|17675.1|17675.1|17675.1|17675.1|17675.1|0
1644415460000|2022-02-09 14:04:20|17678.2|17678.2|17678.2|17678.2|17678.2|17678.2|17678.2|17678.2|0
1644415490000|2022-02-09 14:04:50|17675.1|17675.1|17675.1|17675.1|17675.1|17675.1|17675.1|17675.1|0
1644415500000|2022-02-09 14:05:00|17674.46|17674.46|17677.56|17677.56|17680.65|17680.65|17674.46|17674.46|0
1644415550000|2022-02-09 14:05:50|17674.46|17674.46|17673.82|17673.82|17674.46|17674.46|17673.82|17673.82|0
1644415560000|2022-02-09 14:06:00|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|0
1644415570000|2022-02-09 14:06:10|17675.63|17675.63|17672.54|17672.54|17675.63|17675.63|17672.54|17672.54|0
1644415610000|2022-02-09 14:06:50|17671.89|17671.89|17671.89|17671.89|17671.89|17671.89|17671.89|17671.89|0
1644415630000|2022-02-09 14:07:10|17668.8|17668.8|17659.51|17659.51|17668.8|17668.8|17656.41|17656.41|0
1644415710000|2022-02-09 14:08:30|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|0
1644415720000|2022-02-09 14:08:40|17664.53|17664.53|17664.53|17664.53|17664.53|17664.53|17664.53|17664.53|0
1644415740000|2022-02-09 14:09:00|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|0
1644415750000|2022-02-09 14:09:10|17661.06|17661.06|17661.06|17661.06|17661.06|17661.06|17661.06|17661.06|0
1644415770000|2022-02-09 14:09:30|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|0
1644415780000|2022-02-09 14:09:40|17661.81|17661.81|17661.81|17661.81|17661.81|17661.81|17661.81|17661.81|0
1644415840000|2022-02-09 14:10:40|17664.91|17664.91|17669.02|17669.02|17669.02|17669.02|17664.91|17664.91|0
1644415860000|2022-02-09 14:11:00|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|0
1644415960000|2022-02-09 14:12:40|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|0
1644416020000|2022-02-09 14:13:40|17620.76|17620.76|17620.76|17620.76|17620.76|17620.76|17620.76|17620.76|0
1644416040000|2022-02-09 14:14:00|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|0
1644416050000|2022-02-09 14:14:10|17603.55|17603.55|17603.55|17603.55|17603.55|17603.55|17603.55|17603.55|0
1644416130000|2022-02-09 14:15:30|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|0
1644416180000|2022-02-09 14:16:20|17607.62|17607.62|17607.62|17607.62|17607.62|17607.62|17607.62|17607.62|0
1644416200000|2022-02-09 14:16:40|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|0
1644416220000|2022-02-09 14:17:00|17609.21|17609.21|17609.21|17609.21|17609.21|17609.21|17609.21|17609.21|0
1644416270000|2022-02-09 14:17:50|17611.78|17611.78|17626.09|17626.09|17626.09|17626.09|17611.78|17611.78|0
1644416280000|2022-02-09 14:18:00|17629.29|17629.29|17629.29|17629.29|17629.29|17629.29|17629.29|17629.29|0
1644416320000|2022-02-09 14:18:40|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1644416330000|2022-02-09 14:18:50|17627.9|17627.9|17628.54|17628.54|17628.54|17628.54|17627.9|17627.9|0
1644416340000|2022-02-09 14:19:00|17627.26|17627.26|17631.75|17631.75|17633.03|17633.03|17627.26|17627.26|0
1644416350000|2022-02-09 14:19:10|17633.67|17633.67|17634.32|17634.32|17634.32|17634.32|17633.03|17633.03|0
1644416370000|2022-02-09 14:19:30|17634.96|17634.96|17634.96|17634.96|17634.96|17634.96|17634.96|17634.96|0
1644416450000|2022-02-09 14:20:50|17638.05|17638.05|17638.05|17638.05|17638.05|17638.05|17638.05|17638.05|0
1644416490000|2022-02-09 14:21:30|17641.15|17641.15|17641.15|17641.15|17641.15|17641.15|17641.15|17641.15|0
1644416550000|2022-02-09 14:22:30|17634.96|17634.96|17638.05|17638.05|17638.05|17638.05|17634.96|17634.96|0
1644416580000|2022-02-09 14:23:00|17654.14|17654.14|17654.14|17654.14|17654.14|17654.14|17654.14|17654.14|0
1644416620000|2022-02-09 14:23:40|17666.53|17666.53|17666.53|17666.53|17666.53|17666.53|17666.53|17666.53|0
1644416630000|2022-02-09 14:23:50|17665.4|17665.4|17665.4|17665.4|17665.4|17665.4|17665.4|17665.4|0
1644416650000|2022-02-09 14:24:10|17674.69|17674.69|17677.78|17677.78|17677.78|17677.78|17674.69|17674.69|0
1644416700000|2022-02-09 14:25:00|17678.91|17678.91|17678.91|17678.91|17678.91|17678.91|17678.91|17678.91|0
1644416760000|2022-02-09 14:26:00|17676.35|17676.35|17679.55|17679.55|17679.55|17679.55|17676.35|17676.35|0
1644416790000|2022-02-09 14:26:30|17676.46|17676.46|17676.46|17676.46|17676.46|17676.46|17676.46|17676.46|0
1644416820000|2022-02-09 14:27:00|17660.37|17660.37|17660.37|17660.37|17660.37|17660.37|17660.37|17660.37|0
1644416840000|2022-02-09 14:27:20|17660|17660|17660|17660|17660|17660|17660|17660|0
1644416850000|2022-02-09 14:27:30|17663.09|17663.09|17663.09|17663.09|17663.09|17663.09|17663.09|17663.09|0
1644416870000|2022-02-09 14:27:50|17666.19|17666.19|17666.19|17666.19|17666.19|17666.19|17666.19|17666.19|0
1644416890000|2022-02-09 14:28:10|17663.09|17663.09|17663.09|17663.09|17663.09|17663.09|17663.09|17663.09|0
1644416900000|2022-02-09 14:28:20|17660|17660|17660|17660|17660|17660|17660|17660|0
1644416920000|2022-02-09 14:28:40|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|0
1644416940000|2022-02-09 14:29:00|17653.05|17653.05|17654.33|17654.33|17654.33|17654.33|17653.05|17653.05|0
1644416950000|2022-02-09 14:29:10|17651.77|17651.77|17654.86|17654.86|17654.86|17654.86|17651.77|17651.77|0
1644416970000|2022-02-09 14:29:30|17651.77|17651.77|17651.77|17651.77|17651.77|17651.77|17651.77|17651.77|0
1644416990000|2022-02-09 14:29:50|17648.67|17648.67|17646.41|17646.41|17648.67|17648.67|17646.41|17646.41|0
1644417000000|2022-02-09 14:30:00|17630.33|17630.33|17630.26|17630.26|17644.53|17644.53|17627.16|17627.16|0
1644417020000|2022-02-09 14:30:20|17614.17|17614.17|17614.17|17614.17|17614.17|17614.17|17614.17|17614.17|0
1644417030000|2022-02-09 14:30:30|17646.34|17646.34|17630.26|17630.26|17646.34|17646.34|17630.26|17630.26|0
1644417060000|2022-02-09 14:31:00|17627.16|17627.16|17627.16|17627.16|17627.16|17627.16|17627.16|17627.16|0
1644417070000|2022-02-09 14:31:10|17626.78|17626.78|17610.7|17610.7|17626.78|17626.78|17610.7|17610.7|0
1644417120000|2022-02-09 14:32:00|17607.77|17607.77|17610.87|17610.87|17610.87|17610.87|17604.67|17604.67|0
1644417160000|2022-02-09 14:32:40|17612|17612|17612|17612|17612|17612|17612|17612|0
1644417180000|2022-02-09 14:33:00|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|0
1644417200000|2022-02-09 14:33:20|17615.47|17615.47|17605.58|17605.58|17615.47|17615.47|17599.38|17599.38|0
1644417220000|2022-02-09 14:33:40|17608.67|17608.67|17612.9|17612.9|17612.9|17612.9|17608.67|17608.67|0
1644417230000|2022-02-09 14:33:50|17596.81|17596.81|17593.72|17593.72|17596.81|17596.81|17593.72|17593.72|0
1644417240000|2022-02-09 14:34:00|17609.8|17609.8|17609.8|17609.8|17609.8|17609.8|17609.8|17609.8|0
1644417250000|2022-02-09 14:34:10|17607.88|17607.88|17607.88|17607.88|17607.88|17607.88|17607.88|17607.88|0
1644417260000|2022-02-09 14:34:20|17606.75|17606.75|17606.75|17606.75|17606.75|17606.75|17606.75|17606.75|0
1644417270000|2022-02-09 14:34:30|17606.11|17606.11|17604.29|17604.29|17607.39|17607.39|17604.29|17604.29|0
1644417280000|2022-02-09 14:34:40|17607.39|17607.39|17607.39|17607.39|17607.39|17607.39|17607.39|17607.39|0
1644417310000|2022-02-09 14:35:10|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|0
1644417340000|2022-02-09 14:35:40|17596.68|17596.68|17596.68|17596.68|17596.68|17596.68|17596.68|17596.68|0
1644417350000|2022-02-09 14:35:50|17599.78|17599.78|17599.78|17599.78|17599.78|17599.78|17599.78|17599.78|0
1644417360000|2022-02-09 14:36:00|17598.13|17598.13|17598.13|17598.13|17598.13|17598.13|17598.13|17598.13|0
1644417390000|2022-02-09 14:36:30|17595.04|17595.04|17595.04|17595.04|17595.04|17595.04|17595.04|17595.04|0
1644417420000|2022-02-09 14:37:00|17591.94|17591.94|17589.37|17589.37|17591.94|17591.94|17589.37|17589.37|0
1644417470000|2022-02-09 14:37:50|17587.49|17587.49|17586.21|17586.21|17587.49|17587.49|17586.21|17586.21|0
1644417480000|2022-02-09 14:38:00|17583.11|17583.11|17580.02|17580.02|17583.11|17583.11|17580.02|17580.02|0
1644417490000|2022-02-09 14:38:10|17576.92|17576.92|17573.82|17573.82|17576.92|17576.92|17573.82|17573.82|0
1644417500000|2022-02-09 14:38:20|17557.74|17557.74|17557.74|17557.74|17557.74|17557.74|17557.74|17557.74|0
1644417510000|2022-02-09 14:38:30|17549.64|17549.64|17549.64|17549.64|17549.64|17549.64|17549.64|17549.64|0
1644417520000|2022-02-09 14:38:40|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|0
1644417540000|2022-02-09 14:39:00|17549.3|17549.3|17553.04|17553.04|17553.04|17553.04|17549.3|17549.3|0
1644417580000|2022-02-09 14:39:40|17551.11|17551.11|17544.17|17544.17|17551.11|17551.11|17544.17|17544.17|0
1644417590000|2022-02-09 14:39:50|17543.52|17543.52|17543.52|17543.52|17543.52|17543.52|17543.52|17543.52|0
1644417600000|2022-02-09 14:40:00|17540.43|17540.43|17543.52|17543.52|17543.52|17543.52|17540.43|17540.43|0
1644417610000|2022-02-09 14:40:10|17544.81|17544.81|17546.09|17546.09|17546.09|17546.09|17544.81|17544.81|0
1644417630000|2022-02-09 14:40:30|17542.99|17542.99|17534.23|17534.23|17542.99|17542.99|17534.23|17534.23|0
1644417640000|2022-02-09 14:40:40|17528.04|17528.04|17528.04|17528.04|17531.14|17531.14|17524.94|17524.94|0
1644417650000|2022-02-09 14:40:50|17524.94|17524.94|17524.94|17524.94|17524.94|17524.94|17524.94|17524.94|0
1644417660000|2022-02-09 14:41:00|17528.04|17528.04|17523.66|17523.66|17528.04|17528.04|17523.66|17523.66|0
1644417670000|2022-02-09 14:41:10|17526.76|17526.76|17529.32|17529.32|17529.32|17529.32|17526.76|17526.76|0
1644417690000|2022-02-09 14:41:30|17526.23|17526.23|17529.32|17529.32|17529.32|17529.32|17526.23|17526.23|0
1644417700000|2022-02-09 14:41:40|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|0
1644417710000|2022-02-09 14:41:50|17532.49|17532.49|17533.13|17533.13|17533.13|17533.13|17532.49|17532.49|0
1644417720000|2022-02-09 14:42:00|17534.78|17534.78|17534.78|17534.78|17534.78|17534.78|17534.78|17534.78|0
1644417730000|2022-02-09 14:42:10|17534.13|17534.13|17532.21|17532.21|17534.13|17534.13|17532.21|17532.21|0
1644417740000|2022-02-09 14:42:20|17548.3|17548.3|17549.8|17549.8|17549.8|17549.8|17548.3|17548.3|0
1644417760000|2022-02-09 14:42:40|17550.55|17550.55|17550|17550|17550.55|17550.55|17550|17550|0
1644417780000|2022-02-09 14:43:00|17548.12|17548.12|17545.85|17545.85|17548.86|17548.86|17545.85|17545.85|0
1644417790000|2022-02-09 14:43:10|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|0
1644417840000|2022-02-09 14:44:00|17545.85|17545.85|17561.93|17561.93|17561.93|17561.93|17545.85|17545.85|0
1644417850000|2022-02-09 14:44:10|17558.84|17558.84|17558.84|17558.84|17558.84|17558.84|17558.84|17558.84|0
1644417860000|2022-02-09 14:44:20|17565.03|17565.03|17565.03|17565.03|17565.03|17565.03|17565.03|17565.03|0
1644417870000|2022-02-09 14:44:30|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|0
1644417900000|2022-02-09 14:45:00|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|0
1644417910000|2022-02-09 14:45:10|17568.59|17568.59|17568.59|17568.59|17568.59|17568.59|17568.59|17568.59|0
1644417920000|2022-02-09 14:45:20|17569.23|17569.23|17568.59|17568.59|17569.23|17569.23|17568.59|17568.59|0
1644417940000|2022-02-09 14:45:40|17582.75|17582.75|17584.67|17584.67|17587.13|17587.13|17582.75|17582.75|0
1644417960000|2022-02-09 14:46:00|17585.31|17585.31|17584.03|17584.03|17585.31|17585.31|17584.03|17584.03|0
1644418020000|2022-02-09 14:47:00|17587.13|17587.13|17587.13|17587.13|17590.22|17590.22|17587.13|17587.13|0
1644418030000|2022-02-09 14:47:10|17584.03|17584.03|17580.93|17580.93|17584.03|17584.03|17580.93|17580.93|0
1644418100000|2022-02-09 14:48:20|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|0
1644418140000|2022-02-09 14:49:00|17568.55|17568.55|17568.55|17568.55|17568.55|17568.55|17568.55|17568.55|0
1644418170000|2022-02-09 14:49:30|17565.45|17565.45|17565.45|17565.45|17565.45|17565.45|17565.45|17565.45|0
1644418220000|2022-02-09 14:50:20|17563.94|17563.94|17557.9|17557.9|17563.94|17563.94|17557.9|17557.9|0
1644418230000|2022-02-09 14:50:30|17556.81|17556.81|17556.81|17556.81|17556.81|17556.81|17556.81|17556.81|0
1644418240000|2022-02-09 14:50:40|17553.71|17553.71|17553.71|17553.71|17553.71|17553.71|17553.71|17553.71|0
1644418310000|2022-02-09 14:51:50|17556.81|17556.81|17556.81|17556.81|17556.81|17556.81|17556.81|17556.81|0
1644418320000|2022-02-09 14:52:00|17572.89|17572.89|17572.89|17572.89|17572.89|17572.89|17572.89|17572.89|0
1644418340000|2022-02-09 14:52:20|17569.48|17569.48|17566.38|17566.38|17569.48|17569.48|17566.38|17566.38|0
1644418420000|2022-02-09 14:53:40|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|0
1644418430000|2022-02-09 14:53:50|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|0
1644418440000|2022-02-09 14:54:00|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|0
1644418450000|2022-02-09 14:54:10|17572.57|17572.57|17571.44|17571.44|17572.57|17572.57|17568.35|17568.35|0
1644418470000|2022-02-09 14:54:30|17574.65|17574.65|17575.29|17575.29|17575.29|17575.29|17574.65|17574.65|0
1644418480000|2022-02-09 14:54:40|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|0
1644418490000|2022-02-09 14:54:50|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|0
1644418540000|2022-02-09 14:55:40|17581.49|17581.49|17581.49|17581.49|17581.49|17581.49|17581.49|17581.49|0
1644418550000|2022-02-09 14:55:50|17580.85|17580.85|17583.94|17583.94|17583.94|17583.94|17580.85|17580.85|0
1644418620000|2022-02-09 14:57:00|17582.81|17582.81|17582.81|17582.81|17582.81|17582.81|17582.81|17582.81|0
1644418630000|2022-02-09 14:57:10|17581.53|17581.53|17581.53|17581.53|17581.53|17581.53|17580.89|17580.89|0
1644418640000|2022-02-09 14:57:20|17578.96|17578.96|17578.96|17578.96|17578.96|17578.96|17578.96|17578.96|0
1644418650000|2022-02-09 14:57:30|17580.25|17580.25|17586.88|17586.88|17593.08|17593.08|17580.25|17580.25|0
1644418710000|2022-02-09 14:58:30|17589.98|17589.98|17589.98|17589.98|17589.98|17589.98|17589.98|17589.98|0
1644418720000|2022-02-09 14:58:40|17586.88|17586.88|17586.88|17586.88|17586.88|17586.88|17586.88|17586.88|0
1644418730000|2022-02-09 14:58:50|17588.17|17588.17|17586.88|17586.88|17588.17|17588.17|17586.24|17586.24|0
1644418740000|2022-02-09 14:59:00|17584.14|17584.14|17584.78|17584.78|17585.43|17585.43|17584.14|17584.14|0
1644418750000|2022-02-09 14:59:10|17585.91|17585.91|17590.29|17590.29|17590.29|17590.29|17585.91|17585.91|0
1644418760000|2022-02-09 14:59:20|17593.39|17593.39|17593.39|17593.39|17593.39|17593.39|17593.39|17593.39|0
1644418770000|2022-02-09 14:59:30|17594.37|17594.37|17594.52|17594.52|17594.52|17594.52|17593.39|17593.39|0
1644418790000|2022-02-09 14:59:50|17595.16|17595.16|17596.44|17596.44|17596.44|17596.44|17594.52|17594.52|0
1644418800000|2022-02-09 15:00:00|17597.08|17597.08|17599.01|17599.01|17599.01|17599.01|17597.08|17597.08|0
1644418810000|2022-02-09 15:00:10|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|0
1644418820000|2022-02-09 15:00:20|17607.4|17607.4|17607.4|17607.4|17607.4|17607.4|17607.4|17607.4|0
1644418840000|2022-02-09 15:00:40|17604.3|17604.3|17604.3|17604.3|17604.3|17604.3|17604.3|17604.3|0
1644418860000|2022-02-09 15:01:00|17605.58|17605.58|17605.58|17605.58|17605.58|17605.58|17605.58|17605.58|0
1644418930000|2022-02-09 15:02:10|17606.23|17606.23|17606.23|17606.23|17606.23|17606.23|17606.23|17606.23|0
1644418990000|2022-02-09 15:03:10|17604.3|17604.3|17601.2|17601.2|17604.3|17604.3|17601.2|17601.2|0
1644419000000|2022-02-09 15:03:20|17598.11|17598.11|17598.11|17598.11|17598.11|17598.11|17598.11|17598.11|0
1644419030000|2022-02-09 15:03:50|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|0
1644419040000|2022-02-09 15:04:00|17595.54|17595.54|17595.54|17595.54|17595.54|17595.54|17595.54|17595.54|0
1644419090000|2022-02-09 15:04:50|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|0
1644419100000|2022-02-09 15:05:00|17589.35|17589.35|17589.35|17589.35|17589.35|17589.35|17589.35|17589.35|0
1644419110000|2022-02-09 15:05:10|17586.25|17586.25|17583.99|17583.99|17586.25|17586.25|17583.99|17583.99|0
1644419140000|2022-02-09 15:05:40|17580.9|17580.9|17580.9|17580.9|17580.9|17580.9|17580.9|17580.9|0
1644419150000|2022-02-09 15:05:50|17583.99|17583.99|17583.99|17583.99|17583.99|17583.99|17583.99|17583.99|0
1644419170000|2022-02-09 15:06:10|17582.49|17582.49|17577.35|17577.35|17582.49|17582.49|17577.35|17577.35|0
1644419180000|2022-02-09 15:06:20|17576.07|17576.07|17576.07|17576.07|17576.07|17576.07|17576.07|17576.07|0
1644419210000|2022-02-09 15:06:50|17579.17|17579.17|17579.81|17579.81|17579.81|17579.81|17579.17|17579.17|0
1644419220000|2022-02-09 15:07:00|17579.43|17579.43|17579.43|17579.43|17579.43|17579.43|17579.43|17579.43|0
1644419240000|2022-02-09 15:07:20|17582.53|17582.53|17584.45|17584.45|17585.74|17585.74|17582.53|17582.53|0
1644419250000|2022-02-09 15:07:30|17583.17|17583.17|17580.07|17580.07|17583.17|17583.17|17580.07|17580.07|0
1644419300000|2022-02-09 15:08:20|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|0
1644419370000|2022-02-09 15:09:30|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|0
1644419460000|2022-02-09 15:11:00|17586.49|17586.49|17585.21|17585.21|17586.49|17586.49|17585.21|17585.21|0
1644419490000|2022-02-09 15:11:30|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|0
1644419560000|2022-02-09 15:12:40|17588.79|17588.79|17588.79|17588.79|17588.79|17588.79|17588.79|17588.79|0
1644419590000|2022-02-09 15:13:10|17587.51|17587.51|17587.51|17587.51|17587.51|17587.51|17587.51|17587.51|0
1644419620000|2022-02-09 15:13:40|17586.76|17586.76|17586.76|17586.76|17586.76|17586.76|17586.76|17586.76|0
1644419650000|2022-02-09 15:14:10|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|0
1644419700000|2022-02-09 15:15:00|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|0
1644419710000|2022-02-09 15:15:10|17593.66|17593.66|17593.66|17593.66|17593.66|17593.66|17593.66|17593.66|0
1644419760000|2022-02-09 15:16:00|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|0
1644419790000|2022-02-09 15:16:30|17591.25|17591.25|17585.05|17585.05|17591.25|17591.25|17585.05|17585.05|0
1644419820000|2022-02-09 15:17:00|17584.3|17584.3|17584.3|17584.3|17584.3|17584.3|17584.3|17584.3|0
1644419830000|2022-02-09 15:17:10|17584.68|17584.68|17574.26|17574.26|17584.68|17584.68|17574.26|17574.26|0
1644419850000|2022-02-09 15:17:30|17575.01|17575.01|17575.01|17575.01|17575.01|17575.01|17575.01|17575.01|0
1644419870000|2022-02-09 15:17:50|17578.11|17578.11|17578.11|17578.11|17578.11|17578.11|17578.11|17578.11|0
1644419900000|2022-02-09 15:18:20|17581.2|17581.2|17581.2|17581.2|17581.2|17581.2|17581.2|17581.2|0
1644419920000|2022-02-09 15:18:40|17578.11|17578.11|17578.11|17578.11|17578.11|17578.11|17578.11|17578.11|0
1644419940000|2022-02-09 15:19:00|17581.32|17581.32|17580.03|17580.03|17581.32|17581.32|17578.11|17578.11|0
1644419980000|2022-02-09 15:19:40|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|0
1644419990000|2022-02-09 15:19:50|17577.42|17577.42|17577.42|17577.42|17577.42|17577.42|17577.42|17577.42|0
1644420030000|2022-02-09 15:20:30|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|0
1644420100000|2022-02-09 15:21:40|17581.27|17581.27|17581.65|17581.65|17581.65|17581.65|17581.27|17581.27|0
1644420110000|2022-02-09 15:21:50|17579.72|17579.72|17579.72|17579.72|17579.72|17579.72|17579.72|17579.72|0
1644420140000|2022-02-09 15:22:20|17580.1|17580.1|17579.12|17579.12|17580.1|17580.1|17579.12|17579.12|0
1644420150000|2022-02-09 15:22:30|17579.61|17579.61|17580.9|17580.9|17580.9|17580.9|17579.61|17579.61|0
1644420210000|2022-02-09 15:23:30|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|0
1644420220000|2022-02-09 15:23:40|17578.55|17578.55|17579.04|17579.04|17579.04|17579.04|17578.55|17578.55|0
1644420230000|2022-02-09 15:23:50|17579.68|17579.68|17579.68|17579.68|17579.68|17579.68|17579.68|17579.68|0
1644420240000|2022-02-09 15:24:00|17580.81|17580.81|17580.81|17580.81|17580.81|17580.81|17580.81|17580.81|0
1644420280000|2022-02-09 15:24:40|17581.3|17581.3|17581.3|17581.3|17581.3|17581.3|17581.3|17581.3|0
1644420290000|2022-02-09 15:24:50|17580.75|17580.75|17580.75|17580.75|17580.75|17580.75|17580.75|17580.75|0
1644420360000|2022-02-09 15:26:00|17586.59|17586.59|17586.59|17586.59|17586.59|17586.59|17586.59|17586.59|0
1644420370000|2022-02-09 15:26:10|17587.69|17587.69|17587.69|17587.69|17587.69|17587.69|17587.69|17587.69|0
1644420410000|2022-02-09 15:26:50|17585.12|17585.12|17583.84|17583.84|17585.12|17585.12|17583.84|17583.84|0
1644420430000|2022-02-09 15:27:10|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|0
1644420450000|2022-02-09 15:27:30|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|0
1644420470000|2022-02-09 15:27:50|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|0
1644420500000|2022-02-09 15:28:20|17565.61|17565.61|17559.94|17559.94|17565.61|17565.61|17559.94|17559.94|0
1644420510000|2022-02-09 15:28:30|17543.86|17543.86|17543.86|17543.86|17543.86|17543.86|17543.86|17543.86|0
1644420520000|2022-02-09 15:28:40|17540.76|17540.76|17540.76|17540.76|17540.76|17540.76|17540.76|17540.76|0
1644420530000|2022-02-09 15:28:50|17542.05|17542.05|17540.76|17540.76|17542.05|17542.05|17540.76|17540.76|0
1644420540000|2022-02-09 15:29:00|17543.86|17543.86|17543.86|17543.86|17543.86|17543.86|17543.86|17543.86|0
1644420560000|2022-02-09 15:29:20|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|0
1644420610000|2022-02-09 15:30:10|17540.76|17540.76|17534.76|17534.76|17540.76|17540.76|17531.47|17531.47|0
1644420620000|2022-02-09 15:30:20|17537.86|17537.86|17534.76|17534.76|17537.86|17537.86|17534.76|17534.76|0
1644420640000|2022-02-09 15:30:40|17537.86|17537.86|17537.86|17537.86|17537.86|17537.86|17537.86|17537.86|0
1644420650000|2022-02-09 15:30:50|17539.14|17539.14|17539.14|17539.14|17539.14|17539.14|17539.14|17539.14|0
1644420660000|2022-02-09 15:31:00|17542.24|17542.24|17545.34|17545.34|17545.34|17545.34|17542.24|17542.24|0
1644420670000|2022-02-09 15:31:10|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|0
1644420700000|2022-02-09 15:31:40|17546.62|17546.62|17546.62|17546.62|17546.62|17546.62|17546.62|17546.62|0
1644420740000|2022-02-09 15:32:20|17547.26|17547.26|17547.26|17547.26|17550.36|17550.36|17547.26|17547.26|0
1644420760000|2022-02-09 15:32:40|17549.7|17549.7|17554.08|17554.08|17554.08|17554.08|17549.7|17549.7|0
1644420770000|2022-02-09 15:32:50|17552.8|17552.8|17552.8|17552.8|17552.8|17552.8|17551.51|17551.51|0
1644420780000|2022-02-09 15:33:00|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|0
1644420790000|2022-02-09 15:33:10|17551.74|17551.74|17564.89|17564.89|17567.82|17567.82|17551.74|17551.74|0
1644420800000|2022-02-09 15:33:20|17561.8|17561.8|17558.7|17558.7|17561.8|17561.8|17558.7|17558.7|0
1644420870000|2022-02-09 15:34:30|17559.34|17559.34|17559.34|17559.34|17559.34|17559.34|17559.34|17559.34|0
1644420920000|2022-02-09 15:35:20|17562.44|17562.44|17562.44|17562.44|17562.44|17562.44|17562.44|17562.44|0
1644420930000|2022-02-09 15:35:30|17561.34|17561.34|17561.34|17561.34|17561.34|17561.34|17561.34|17561.34|0
1644420990000|2022-02-09 15:36:30|17561.98|17561.98|17565.08|17565.08|17565.08|17565.08|17561.98|17561.98|0
1644421010000|2022-02-09 15:36:50|17568.18|17568.18|17568.18|17568.18|17568.18|17568.18|17568.18|17568.18|0
1644421020000|2022-02-09 15:37:00|17568.82|17568.82|17568.33|17568.33|17568.82|17568.82|17568.33|17568.33|0
1644421030000|2022-02-09 15:37:10|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|0
1644421040000|2022-02-09 15:37:20|17567.16|17567.16|17567.16|17567.16|17567.16|17567.16|17567.16|17567.16|0
1644421050000|2022-02-09 15:37:30|17566.67|17566.67|17568.62|17568.62|17568.62|17568.62|17566.67|17566.67|0
1644421060000|2022-02-09 15:37:40|17567.98|17567.98|17565.08|17565.08|17567.98|17567.98|17565.08|17565.08|0
1644421070000|2022-02-09 15:37:50|17555.79|17555.79|17558.89|17558.89|17558.89|17558.89|17555.79|17555.79|0
1644421100000|2022-02-09 15:38:20|17542.8|17542.8|17542.8|17542.8|17542.8|17542.8|17542.8|17542.8|0
1644421120000|2022-02-09 15:38:40|17539.71|17539.71|17539.71|17539.71|17539.71|17539.71|17539.71|17539.71|0
1644421130000|2022-02-09 15:38:50|17536.61|17536.61|17536.61|17536.61|17536.61|17536.61|17536.61|17536.61|0
1644421140000|2022-02-09 15:39:00|17531.59|17531.59|17531.59|17531.59|17531.59|17531.59|17531.59|17531.59|0
1644421160000|2022-02-09 15:39:20|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17530.49|17530.49|0
1644421170000|2022-02-09 15:39:30|17527.94|17527.94|17527.94|17527.94|17527.94|17527.94|17527.94|17527.94|0
1644421180000|2022-02-09 15:39:40|17525.68|17525.68|17525.68|17525.68|17525.68|17525.68|17525.68|17525.68|0
1644421220000|2022-02-09 15:40:20|17524.4|17524.4|17524.4|17524.4|17524.4|17524.4|17524.4|17524.4|0
1644421230000|2022-02-09 15:40:30|17527.5|17527.5|17525.55|17525.55|17527.5|17527.5|17525.55|17525.55|0
1644421240000|2022-02-09 15:40:40|17527.47|17527.47|17528.11|17528.11|17528.11|17528.11|17527.47|17527.47|0
1644421300000|2022-02-09 15:41:40|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|0
1644421320000|2022-02-09 15:42:00|17531.85|17531.85|17531.36|17531.36|17531.85|17531.85|17531.36|17531.36|0
1644421340000|2022-02-09 15:42:20|17530.08|17530.08|17524.73|17524.73|17530.08|17530.08|17524.73|17524.73|0
1644421350000|2022-02-09 15:42:30|17525.48|17525.48|17525.48|17525.48|17525.48|17525.48|17525.48|17525.48|0
1644421360000|2022-02-09 15:42:40|17528.57|17528.57|17522.38|17522.38|17528.57|17528.57|17522.38|17522.38|0
1644421370000|2022-02-09 15:42:50|17519.28|17519.28|17519.28|17519.28|17519.28|17519.28|17519.28|17519.28|0
1644421430000|2022-02-09 15:43:50|17520.79|17520.79|17520.79|17520.79|17520.79|17520.79|17520.79|17520.79|0
1644421460000|2022-02-09 15:44:20|17517.69|17517.69|17517.69|17517.69|17517.69|17517.69|17517.69|17517.69|0
1644421480000|2022-02-09 15:44:40|17511.5|17511.5|17514.6|17514.6|17514.6|17514.6|17511.5|17511.5|0
1644421500000|2022-02-09 15:45:00|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17508.4|17508.4|0
1644421510000|2022-02-09 15:45:10|17508.4|17508.4|17507.86|17507.86|17508.4|17508.4|17507.86|17507.86|0
1644421520000|2022-02-09 15:45:20|17509.14|17509.14|17509.14|17509.14|17515.33|17515.33|17509.14|17509.14|0
1644421530000|2022-02-09 15:45:30|17512.23|17512.23|17512.23|17512.23|17512.23|17512.23|17512.23|17512.23|0
1644421550000|2022-02-09 15:45:50|17509.14|17509.14|17509.14|17509.14|17509.14|17509.14|17509.14|17509.14|0
1644421590000|2022-02-09 15:46:30|17508.65|17508.65|17509.14|17509.14|17509.14|17509.14|17508.65|17508.65|0
1644421650000|2022-02-09 15:47:30|17515.33|17515.33|17512.23|17512.23|17515.33|17515.33|17512.23|17512.23|0
1644421670000|2022-02-09 15:47:50|17510.95|17510.95|17510.95|17510.95|17510.95|17510.95|17510.95|17510.95|0
1644421690000|2022-02-09 15:48:10|17509.31|17509.31|17509.31|17509.31|17509.31|17509.31|17509.31|17509.31|0
1644421700000|2022-02-09 15:48:20|17510.59|17510.59|17509.31|17509.31|17510.59|17510.59|17509.31|17509.31|0
1644421710000|2022-02-09 15:48:30|17509.95|17509.95|17509.95|17509.95|17509.95|17509.95|17509.95|17509.95|0
1644421780000|2022-02-09 15:49:40|17526.07|17526.07|17536.65|17536.65|17536.65|17536.65|17526.07|17526.07|0
1644421790000|2022-02-09 15:49:50|17538.84|17538.84|17532.65|17532.65|17538.84|17538.84|17532.65|17532.65|0
1644421800000|2022-02-09 15:50:00|17529.55|17529.55|17523.36|17523.36|17529.55|17529.55|17523.36|17523.36|0
1644421820000|2022-02-09 15:50:20|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|0
1644421840000|2022-02-09 15:50:40|17529.55|17529.55|17529.55|17529.55|17529.55|17529.55|17529.55|17529.55|0
1644421870000|2022-02-09 15:51:10|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|0
1644421900000|2022-02-09 15:51:40|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|0
1644421910000|2022-02-09 15:51:50|17523.91|17523.91|17524.45|17524.45|17524.45|17524.45|17523.91|17523.91|0
1644421930000|2022-02-09 15:52:10|17526.1|17526.1|17527.2|17527.2|17527.2|17527.2|17526.1|17526.1|0
1644421940000|2022-02-09 15:52:20|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|0
1644421970000|2022-02-09 15:52:50|17529.23|17529.23|17545.32|17545.32|17545.32|17545.32|17529.23|17529.23|0
1644422000000|2022-02-09 15:53:20|17545.96|17545.96|17545.96|17545.96|17545.96|17545.96|17545.96|17545.96|0
1644422040000|2022-02-09 15:54:00|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|0
1644422060000|2022-02-09 15:54:20|17547.81|17547.81|17547.81|17547.81|17547.81|17547.81|17547.81|17547.81|0
1644422070000|2022-02-09 15:54:30|17548.19|17548.19|17548.19|17548.19|17548.19|17548.19|17548.19|17548.19|0
1644422090000|2022-02-09 15:54:50|17548.56|17548.56|17548.19|17548.19|17548.56|17548.56|17548.19|17548.19|0
1644422110000|2022-02-09 15:55:10|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|0
1644422120000|2022-02-09 15:55:20|17548.19|17548.19|17548.19|17548.19|17548.19|17548.19|17548.19|17548.19|0
1644422140000|2022-02-09 15:55:40|17547.21|17547.21|17547.21|17547.21|17547.21|17547.21|17547.21|17547.21|0
1644422200000|2022-02-09 15:56:40|17547.76|17547.76|17547.27|17547.27|17547.76|17547.76|17547.27|17547.27|0
1644422220000|2022-02-09 15:57:00|17550.37|17550.37|17547.27|17547.27|17550.37|17550.37|17547.27|17547.27|0
1644422230000|2022-02-09 15:57:10|17544.17|17544.17|17543.08|17543.08|17544.17|17544.17|17543.08|17543.08|0
1644422240000|2022-02-09 15:57:20|17539.98|17539.98|17539.98|17539.98|17539.98|17539.98|17539.98|17539.98|0
1644422250000|2022-02-09 15:57:30|17538.47|17538.47|17538.1|17538.1|17538.47|17538.47|17538.1|17538.1|0
1644422320000|2022-02-09 15:58:40|17536.82|17536.82|17536.82|17536.82|17536.82|17536.82|17536.82|17536.82|0
1644422340000|2022-02-09 15:59:00|17539.91|17539.91|17539.91|17539.91|17539.91|17539.91|17539.91|17539.91|0
1644422370000|2022-02-09 15:59:30|17543.01|17543.01|17543.01|17543.01|17543.01|17543.01|17543.01|17543.01|0
1644422400000|2022-02-09 16:00:00|17542.46|17542.46|17542.46|17542.46|17542.46|17542.46|17542.46|17542.46|0
1644422410000|2022-02-09 16:00:10|17543.21|17543.21|17541.86|17541.86|17543.59|17543.59|17541.86|17541.86|0
1644422420000|2022-02-09 16:00:20|17538.76|17538.76|17538.76|17538.76|17538.76|17538.76|17538.76|17538.76|0
1644422430000|2022-02-09 16:00:30|17535.67|17535.67|17556.51|17556.51|17556.51|17556.51|17535.67|17535.67|0
1644422440000|2022-02-09 16:00:40|17558.01|17558.01|17558.01|17558.01|17558.01|17558.01|17558.01|17558.01|0
1644422450000|2022-02-09 16:00:50|17558.66|17558.66|17558.66|17558.66|17558.66|17558.66|17558.66|17558.66|0
1644422470000|2022-02-09 16:01:10|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|0
1644422480000|2022-02-09 16:01:20|17556.77|17556.77|17556.77|17556.77|17556.77|17556.77|17556.77|17556.77|0
1644422510000|2022-02-09 16:01:50|17556.02|17556.02|17554.56|17554.56|17556.02|17556.02|17553.92|17553.92|0
1644422520000|2022-02-09 16:02:00|17555.2|17555.2|17555.2|17555.2|17555.2|17555.2|17555.2|17555.2|0
1644422560000|2022-02-09 16:02:40|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|0
1644422580000|2022-02-09 16:03:00|17556.71|17556.71|17556.33|17556.33|17557.46|17557.46|17556.33|17556.33|0
1644422610000|2022-02-09 16:03:30|17557.46|17557.46|17557.46|17557.46|17557.46|17557.46|17557.46|17557.46|0
1644422620000|2022-02-09 16:03:40|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|0
1644422650000|2022-02-09 16:04:10|17550.14|17550.14|17545.76|17545.76|17550.14|17550.14|17542.66|17542.66|0
1644422660000|2022-02-09 16:04:20|17542.66|17542.66|17542.66|17542.66|17542.66|17542.66|17542.66|17542.66|0
1644422670000|2022-02-09 16:04:30|17539.56|17539.56|17541.64|17541.64|17541.64|17541.64|17538.54|17538.54|0
1644422690000|2022-02-09 16:04:50|17544.74|17544.74|17544.74|17544.74|17544.74|17544.74|17544.74|17544.74|0
1644422700000|2022-02-09 16:05:00|17555|17555|17548.81|17548.81|17555|17555|17548.81|17548.81|0
1644422720000|2022-02-09 16:05:20|17549.45|17549.45|17549.45|17549.45|17552.55|17552.55|17549.45|17549.45|0
1644422730000|2022-02-09 16:05:30|17552.55|17552.55|17550.74|17550.74|17552.55|17552.55|17549.45|17549.45|0
1644422740000|2022-02-09 16:05:40|17553.83|17553.83|17554.21|17554.21|17554.21|17554.21|17553.83|17553.83|0
1644422760000|2022-02-09 16:06:00|17551.11|17551.11|17548.02|17548.02|17551.11|17551.11|17548.02|17548.02|0
1644422770000|2022-02-09 16:06:10|17548.39|17548.39|17549.61|17549.61|17549.61|17549.61|17546.51|17546.51|0
1644422800000|2022-02-09 16:06:40|17548.63|17548.63|17548.63|17548.63|17548.63|17548.63|17548.63|17548.63|0
1644422820000|2022-02-09 16:07:00|17549.76|17549.76|17550.14|17550.14|17550.14|17550.14|17549.76|17549.76|0
1644422850000|2022-02-09 16:07:30|17553.23|17553.23|17556.71|17556.71|17556.71|17556.71|17553.23|17553.23|0
1644422860000|2022-02-09 16:07:40|17550.51|17550.51|17550.51|17550.51|17550.51|17550.51|17550.51|17550.51|0
1644422870000|2022-02-09 16:07:50|17547.42|17547.42|17550.51|17550.51|17550.51|17550.51|17547.42|17547.42|0
1644422900000|2022-02-09 16:08:20|17551.8|17551.8|17551.8|17551.8|17551.8|17551.8|17551.8|17551.8|0
1644422920000|2022-02-09 16:08:40|17552.28|17552.28|17555.7|17555.7|17555.7|17555.7|17552.28|17552.28|0
1644422930000|2022-02-09 16:08:50|17556.45|17556.45|17557.43|17557.43|17557.43|17557.43|17556.45|17556.45|0
1644422950000|2022-02-09 16:09:10|17557.8|17557.8|17557.8|17557.8|17557.8|17557.8|17557.8|17557.8|0
1644422990000|2022-02-09 16:09:50|17557.16|17557.16|17557.16|17557.16|17560.26|17560.26|17557.16|17557.16|0
1644423000000|2022-02-09 16:10:00|17560.26|17560.26|17560.26|17560.26|17560.26|17560.26|17560.26|17560.26|0
1644423010000|2022-02-09 16:10:10|17562.21|17562.21|17562.21|17562.21|17562.21|17562.21|17562.21|17562.21|0
1644423030000|2022-02-09 16:10:30|17559.11|17559.11|17559.11|17559.11|17559.11|17559.11|17559.11|17559.11|0
1644423050000|2022-02-09 16:10:50|17559.6|17559.6|17561.22|17561.22|17561.86|17561.86|17559.6|17559.6|0
1644423060000|2022-02-09 16:11:00|17564.32|17564.32|17563.83|17563.83|17564.32|17564.32|17563.83|17563.83|0
1644423070000|2022-02-09 16:11:10|17560.73|17560.73|17560.73|17560.73|17560.73|17560.73|17560.73|17560.73|0
1644423080000|2022-02-09 16:11:20|17563.83|17563.83|17560.73|17560.73|17563.83|17563.83|17560.73|17560.73|0
1644423100000|2022-02-09 16:11:40|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|17560.24|0
1644423120000|2022-02-09 16:12:00|17563.34|17563.34|17560.24|17560.24|17563.34|17563.34|17560.24|17560.24|0
1644423140000|2022-02-09 16:12:20|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|17563.34|0
1644423160000|2022-02-09 16:12:40|17560.24|17560.24|17563.34|17563.34|17563.34|17563.34|17560.24|17560.24|0
1644423170000|2022-02-09 16:12:50|17562.06|17562.06|17570.93|17570.93|17570.93|17570.93|17554.85|17554.85|0
1644423180000|2022-02-09 16:13:00|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|0
1644423210000|2022-02-09 16:13:30|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|0
1644423240000|2022-02-09 16:14:00|17575.71|17575.71|17575.71|17575.71|17575.71|17575.71|17575.71|17575.71|0
1644423280000|2022-02-09 16:14:40|17576.68|17576.68|17576.68|17576.68|17576.68|17576.68|17576.68|17576.68|0
1644423290000|2022-02-09 16:14:50|17577.23|17577.23|17575.77|17575.77|17577.23|17577.23|17575.77|17575.77|0
1644423310000|2022-02-09 16:15:10|17572.67|17572.67|17574.13|17574.13|17574.13|17574.13|17572.67|17572.67|0
1644423320000|2022-02-09 16:15:20|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|0
1644423330000|2022-02-09 16:15:30|17575.43|17575.43|17575.43|17575.43|17575.43|17575.43|17575.43|17575.43|0
1644423350000|2022-02-09 16:15:50|17578.53|17578.53|17578.53|17578.53|17578.53|17578.53|17578.53|17578.53|0
1644423380000|2022-02-09 16:16:20|17579.28|17579.28|17580.04|17580.04|17580.04|17580.04|17579.28|17579.28|0
1644423420000|2022-02-09 16:17:00|17578.91|17578.91|17575.81|17575.81|17578.91|17578.91|17575.81|17575.81|0
1644423440000|2022-02-09 16:17:20|17576.91|17576.91|17576.91|17576.91|17576.91|17576.91|17576.91|17576.91|0
1644423450000|2022-02-09 16:17:30|17578.19|17578.19|17578.19|17578.19|17578.19|17578.19|17578.19|17578.19|0
1644423480000|2022-02-09 16:18:00|17578.57|17578.57|17578.57|17578.57|17578.57|17578.57|17578.57|17578.57|0
1644423490000|2022-02-09 16:18:10|17577.81|17577.81|17580.16|17580.16|17580.16|17580.16|17577.06|17577.06|0
1644423520000|2022-02-09 16:18:40|17581.29|17581.29|17581.29|17581.29|17581.29|17581.29|17581.29|17581.29|0
1644423580000|2022-02-09 16:19:40|17578.19|17578.19|17575.09|17575.09|17578.19|17578.19|17575.09|17575.09|0
1644423620000|2022-02-09 16:20:20|17574.61|17574.61|17577.7|17577.7|17577.7|17577.7|17574.61|17574.61|0
1644423630000|2022-02-09 16:20:30|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|0
1644423650000|2022-02-09 16:20:50|17573.96|17573.96|17574.61|17574.61|17574.61|17574.61|17573.96|17573.96|0
1644423660000|2022-02-09 16:21:00|17575.89|17575.89|17575.89|17575.89|17575.89|17575.89|17575.89|17575.89|0
1644423670000|2022-02-09 16:21:10|17575.14|17575.14|17575.14|17575.14|17575.14|17575.14|17575.14|17575.14|0
1644423680000|2022-02-09 16:21:20|17559.05|17559.05|17557.13|17557.13|17559.05|17559.05|17557.13|17557.13|0
1644423690000|2022-02-09 16:21:30|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|0
1644423720000|2022-02-09 16:22:00|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|0
1644423740000|2022-02-09 16:22:20|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|0
1644423760000|2022-02-09 16:22:40|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|0
1644423780000|2022-02-09 16:23:00|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|0
1644423790000|2022-02-09 16:23:10|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|0
1644423800000|2022-02-09 16:23:20|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|0
1644423810000|2022-02-09 16:23:30|17563.96|17563.96|17562.14|17562.14|17563.96|17563.96|17561.77|17561.77|0
1644423820000|2022-02-09 16:23:40|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|0
1644423830000|2022-02-09 16:23:50|17565.88|17565.88|17564.98|17564.98|17566.86|17566.86|17564.98|17564.98|0
1644423840000|2022-02-09 16:24:00|17568.62|17568.62|17568.07|17568.07|17568.62|17568.62|17568.07|17568.07|0
1644423850000|2022-02-09 16:24:10|17571.17|17571.17|17571.17|17571.17|17571.17|17571.17|17571.17|17571.17|0
1644423860000|2022-02-09 16:24:20|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|0
1644423880000|2022-02-09 16:24:40|17571.17|17571.17|17574.27|17574.27|17574.27|17574.27|17571.17|17571.17|0
1644423900000|2022-02-09 16:25:00|17576.15|17576.15|17575.51|17575.51|17576.15|17576.15|17575.51|17575.51|0
1644423910000|2022-02-09 16:25:10|17574.86|17574.86|17574.86|17574.86|17574.86|17574.86|17574.86|17574.86|0
1644423920000|2022-02-09 16:25:20|17575.51|17575.51|17577.01|17577.01|17577.01|17577.01|17575.51|17575.51|0
1644423930000|2022-02-09 16:25:30|17576.63|17576.63|17576.63|17576.63|17576.63|17576.63|17576.63|17576.63|0
1644423940000|2022-02-09 16:25:40|17577.92|17577.92|17577.92|17577.92|17577.92|17577.92|17577.92|17577.92|0
1644423950000|2022-02-09 16:25:50|17575.99|17575.99|17575.99|17575.99|17575.99|17575.99|17575.99|17575.99|0
1644423970000|2022-02-09 16:26:10|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|0
1644423980000|2022-02-09 16:26:20|17578.67|17578.67|17594.76|17594.76|17594.76|17594.76|17578.67|17578.67|0
1644423990000|2022-02-09 16:26:30|17591.66|17591.66|17588.56|17588.56|17591.66|17591.66|17588.56|17588.56|0
1644424000000|2022-02-09 16:26:40|17589.31|17589.31|17591.51|17591.51|17591.51|17591.51|17589.31|17589.31|0
1644424010000|2022-02-09 16:26:50|17594.61|17594.61|17578.52|17578.52|17594.61|17594.61|17578.52|17578.52|0
1644424020000|2022-02-09 16:27:00|17577.24|17577.24|17577.24|17577.24|17577.24|17577.24|17577.24|17577.24|0
1644424040000|2022-02-09 16:27:20|17580.33|17580.33|17580.33|17580.33|17580.33|17580.33|17580.33|17580.33|0
1644424050000|2022-02-09 16:27:30|17579.69|17579.69|17579.69|17579.69|17579.69|17579.69|17579.69|17579.69|0
1644424060000|2022-02-09 16:27:40|17573.5|17573.5|17571.57|17571.57|17573.5|17573.5|17570.93|17570.93|0
1644424070000|2022-02-09 16:27:50|17570.82|17570.82|17572.33|17572.33|17572.33|17572.33|17570.82|17570.82|0
1644424080000|2022-02-09 16:28:00|17571.04|17571.04|17571.04|17571.04|17571.04|17571.04|17571.04|17571.04|0
1644424090000|2022-02-09 16:28:10|17571.68|17571.68|17571.68|17571.68|17571.68|17571.68|17571.68|17571.68|0
1644424100000|2022-02-09 16:28:20|17572.33|17572.33|17571.68|17571.68|17572.33|17572.33|17571.68|17571.68|0
1644424110000|2022-02-09 16:28:30|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|0
1644424120000|2022-02-09 16:28:40|17570.18|17570.18|17572.26|17572.26|17572.9|17572.9|17569.8|17569.8|0
1644424130000|2022-02-09 16:28:50|17572.9|17572.9|17577.13|17577.13|17577.13|17577.13|17572.9|17572.9|0
1644424140000|2022-02-09 16:29:00|17575.2|17575.2|17578.41|17578.41|17578.41|17578.41|17575.2|17575.2|0
1644424150000|2022-02-09 16:29:10|17575.31|17575.31|17575.05|17575.05|17575.31|17575.31|17574.67|17574.67|0
1644424160000|2022-02-09 16:29:20|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|0
1644424170000|2022-02-09 16:29:30|17575.05|17575.05|17571.95|17571.95|17575.05|17575.05|17571.95|17571.95|0
1644424180000|2022-02-09 16:29:40|17570.82|17570.82|17572.68|17572.68|17574.56|17574.56|17570.82|17570.82|0
1644424190000|2022-02-09 16:29:50|17588.76|17588.76|17582.04|17582.04|17588.76|17588.76|17582.04|17582.04|0
1644480900000|2022-02-10 08:15:00|17508.98|17508.98|17502.79|17502.79|17508.98|17508.98|17502.79|17502.79|0
1644480910000|2022-02-10 08:15:10|17499.69|17499.69|17499.69|17499.69|17499.69|17499.69|17499.69|17499.69|0
1644480920000|2022-02-10 08:15:20|17499.2|17499.2|17499.2|17499.2|17499.2|17499.2|17499.2|17499.2|0
1644480930000|2022-02-10 08:15:30|17495.99|17495.99|17496.04|17496.04|17497.92|17497.92|17495.99|17495.99|0
1644480940000|2022-02-10 08:15:40|17494.91|17494.91|17499.25|17499.25|17499.25|17499.25|17494.91|17494.91|0
1644480950000|2022-02-10 08:15:50|17515.33|17515.33|17519.18|17519.18|17519.18|17519.18|17515.33|17515.33|0
1644480960000|2022-02-10 08:16:00|17516.09|17516.09|17508.5|17508.5|17516.09|17516.09|17508.5|17508.5|0
1644481000000|2022-02-10 08:16:40|17509.63|17509.63|17502.15|17502.15|17509.63|17509.63|17502.15|17502.15|0
1644481010000|2022-02-10 08:16:50|17505.25|17505.25|17505.25|17505.25|17505.25|17505.25|17505.25|17505.25|0
1644481020000|2022-02-10 08:17:00|17504.27|17504.27|17504.27|17504.27|17504.27|17504.27|17504.27|17504.27|0
1644481030000|2022-02-10 08:17:10|17505.25|17505.25|17508.34|17508.34|17508.34|17508.34|17505.25|17505.25|0
1644481040000|2022-02-10 08:17:20|17503.83|17503.83|17499.84|17499.84|17503.83|17503.83|17498.94|17498.94|0
1644481050000|2022-02-10 08:17:30|17515.93|17515.93|17515.93|17515.93|17515.93|17515.93|17515.93|17515.93|0
1644481060000|2022-02-10 08:17:40|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|0
1644481080000|2022-02-10 08:18:00|17509.73|17509.73|17507.85|17507.85|17509.73|17509.73|17507.85|17507.85|0
1644481090000|2022-02-10 08:18:10|17510.95|17510.95|17514.71|17514.71|17514.71|17514.71|17510.95|17510.95|0
1644481110000|2022-02-10 08:18:30|17521.3|17521.3|17521.3|17521.3|17521.3|17521.3|17521.3|17521.3|0
1644481120000|2022-02-10 08:18:40|17523.22|17523.22|17521.94|17521.94|17523.22|17523.22|17521.94|17521.94|0
1644481130000|2022-02-10 08:18:50|17525.03|17525.03|17528.24|17528.24|17528.24|17528.24|17525.03|17525.03|0
1644481150000|2022-02-10 08:19:10|17531.34|17531.34|17531.34|17531.34|17531.34|17531.34|17531.34|17531.34|0
1644481180000|2022-02-10 08:19:40|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|0
1644481190000|2022-02-10 08:19:50|17531.34|17531.34|17531.34|17531.34|17531.34|17531.34|17531.34|17531.34|0
1644481210000|2022-02-10 08:20:10|17528.24|17528.24|17523.5|17523.5|17528.24|17528.24|17523.5|17523.5|0
1644481220000|2022-02-10 08:20:20|17517.31|17517.31|17509.08|17509.08|17517.31|17517.31|17509.08|17509.08|0
1644481230000|2022-02-10 08:20:30|17506.88|17506.88|17511.43|17511.43|17511.43|17511.43|17505.24|17505.24|0
1644481240000|2022-02-10 08:20:40|17508.33|17508.33|17511.43|17511.43|17511.43|17511.43|17508.33|17508.33|0
1644481250000|2022-02-10 08:20:50|17517.62|17517.62|17517.62|17517.62|17517.62|17517.62|17517.62|17517.62|0
1644481290000|2022-02-10 08:21:30|17514.53|17514.53|17511.43|17511.43|17514.53|17514.53|17511.43|17511.43|0
1644481300000|2022-02-10 08:21:40|17508.22|17508.22|17513.18|17513.18|17513.18|17513.18|17506.76|17506.76|0
1644481310000|2022-02-10 08:21:50|17516.27|17516.27|17516.91|17516.91|17516.91|17516.91|17516.27|17516.27|0
1644481340000|2022-02-10 08:22:20|17520.01|17520.01|17520.01|17520.01|17520.01|17520.01|17520.01|17520.01|0
1644481350000|2022-02-10 08:22:30|17523.86|17523.86|17523.86|17523.86|17523.86|17523.86|17523.86|17523.86|0
1644481360000|2022-02-10 08:22:40|17526.96|17526.96|17529.51|17529.51|17529.51|17529.51|17526.41|17526.41|0
1644481370000|2022-02-10 08:22:50|17530.97|17530.97|17530.97|17530.97|17530.97|17530.97|17530.97|17530.97|0
1644481400000|2022-02-10 08:23:20|17534.18|17534.18|17534.18|17534.18|17534.18|17534.18|17534.18|17534.18|0
1644481420000|2022-02-10 08:23:40|17532.25|17532.25|17533.23|17533.23|17533.23|17533.23|17532.25|17532.25|0
1644481470000|2022-02-10 08:24:30|17534.2|17534.2|17534.2|17534.2|17534.2|17534.2|17534.2|17534.2|0
1644481480000|2022-02-10 08:24:40|17537.22|17537.22|17537.97|17537.97|17537.97|17537.97|17536.84|17536.84|0
1644481490000|2022-02-10 08:24:50|17539.06|17539.06|17537.97|17537.97|17539.06|17539.06|17537.97|17537.97|0
1644481510000|2022-02-10 08:25:10|17537.33|17537.33|17534.23|17534.23|17537.33|17537.33|17534.23|17534.23|0
1644481520000|2022-02-10 08:25:20|17534.87|17534.87|17534.87|17534.87|17534.87|17534.87|17534.87|17534.87|0
1644481530000|2022-02-10 08:25:30|17535.97|17535.97|17539.06|17539.06|17539.06|17539.06|17535.97|17535.97|0
1644481540000|2022-02-10 08:25:40|17542.16|17542.16|17545.26|17545.26|17545.26|17545.26|17542.16|17542.16|0
1644481550000|2022-02-10 08:25:50|17539.06|17539.06|17539.06|17539.06|17539.06|17539.06|17539.06|17539.06|0
1644481560000|2022-02-10 08:26:00|17535.97|17535.97|17532.87|17532.87|17535.97|17535.97|17532.87|17532.87|0
1644481570000|2022-02-10 08:26:10|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|0
1644481580000|2022-02-10 08:26:20|17524.95|17524.95|17518.76|17518.76|17524.95|17524.95|17518.76|17518.76|0
1644481620000|2022-02-10 08:27:00|17486.59|17486.59|17486.59|17486.59|17486.59|17486.59|17486.59|17486.59|0
1644481640000|2022-02-10 08:27:20|17480.39|17480.39|17478.75|17478.75|17480.39|17480.39|17478.75|17478.75|0
1644481650000|2022-02-10 08:27:30|17481.84|17481.84|17481.84|17481.84|17481.84|17481.84|17481.84|17481.84|0
1644481660000|2022-02-10 08:27:40|17478.75|17478.75|17478.75|17478.75|17478.75|17478.75|17478.75|17478.75|0
1644481670000|2022-02-10 08:27:50|17479.3|17479.3|17479.3|17479.3|17479.3|17479.3|17479.3|17479.3|0
1644481700000|2022-02-10 08:28:20|17482.39|17482.39|17494.78|17494.78|17494.78|17494.78|17482.39|17482.39|0
1644481720000|2022-02-10 08:28:40|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|0
1644481790000|2022-02-10 08:29:50|17488.42|17488.42|17488.42|17488.42|17488.42|17488.42|17488.42|17488.42|0
1644481800000|2022-02-10 08:30:00|17488.9|17488.9|17489.88|17489.88|17489.88|17489.88|17488.9|17488.9|0
1644481820000|2022-02-10 08:30:20|17487.93|17487.93|17487.93|17487.93|17487.93|17487.93|17487.93|17487.93|0
1644481840000|2022-02-10 08:30:40|17489.21|17489.21|17489.21|17489.21|17489.21|17489.21|17489.21|17489.21|0
1644481850000|2022-02-10 08:30:50|17486.12|17486.12|17486.12|17486.12|17487.09|17487.09|17486.12|17486.12|0
1644481880000|2022-02-10 08:31:20|17483.02|17483.02|17476.83|17476.83|17483.02|17483.02|17476.83|17476.83|0
1644481900000|2022-02-10 08:31:40|17479.92|17479.92|17476.83|17476.83|17479.92|17479.92|17476.83|17476.83|0
1644481940000|2022-02-10 08:32:20|17476.07|17476.07|17474.19|17474.19|17476.07|17476.07|17474.19|17474.19|0
1644481950000|2022-02-10 08:32:30|17477.4|17477.4|17477.4|17477.4|17477.4|17477.4|17477.4|17477.4|0
1644481990000|2022-02-10 08:33:10|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|0
1644482010000|2022-02-10 08:33:30|17480.67|17480.67|17479.17|17479.17|17480.67|17480.67|17479.17|17479.17|0
1644482020000|2022-02-10 08:33:40|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|0
1644482040000|2022-02-10 08:34:00|17479.23|17479.23|17479.23|17479.23|17479.23|17479.23|17479.23|17479.23|0
1644482060000|2022-02-10 08:34:20|17476.13|17476.13|17470.93|17470.93|17476.13|17476.13|17470.93|17470.93|0
1644482070000|2022-02-10 08:34:30|17470.18|17470.18|17467.08|17467.08|17470.18|17470.18|17463.98|17463.98|0
1644482100000|2022-02-10 08:35:00|17460.89|17460.89|17460.89|17460.89|17460.89|17460.89|17460.89|17460.89|0
1644482110000|2022-02-10 08:35:10|17453.83|17453.83|17453.83|17453.83|17453.83|17453.83|17453.83|17453.83|0
1644482120000|2022-02-10 08:35:20|17449.92|17449.92|17449.44|17449.44|17449.92|17449.92|17449.44|17449.44|0
1644482140000|2022-02-10 08:35:40|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|0
1644482160000|2022-02-10 08:36:00|17447.32|17447.32|17447.32|17447.32|17447.32|17447.32|17444.22|17444.22|0
1644482170000|2022-02-10 08:36:10|17450.41|17450.41|17447.32|17447.32|17450.41|17450.41|17447.32|17447.32|0
1644482180000|2022-02-10 08:36:20|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|0
1644482220000|2022-02-10 08:37:00|17453.51|17453.51|17453.51|17453.51|17453.51|17453.51|17453.51|17453.51|0
1644482270000|2022-02-10 08:37:50|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|0
1644482280000|2022-02-10 08:38:00|17452.34|17452.34|17452.98|17452.98|17452.98|17452.98|17452.34|17452.34|0
1644482300000|2022-02-10 08:38:20|17456.08|17456.08|17456.08|17456.08|17456.08|17456.08|17456.08|17456.08|0
1644482310000|2022-02-10 08:38:30|17454.79|17454.79|17451.7|17451.7|17454.79|17454.79|17451.7|17451.7|0
1644482320000|2022-02-10 08:38:40|17449.74|17449.74|17452.18|17452.18|17452.18|17452.18|17449.74|17449.74|0
1644482340000|2022-02-10 08:39:00|17452.83|17452.83|17450.9|17450.9|17452.83|17452.83|17450.9|17450.9|0
1644482360000|2022-02-10 08:39:20|17445.63|17445.63|17448.73|17448.73|17448.73|17448.73|17445.63|17445.63|0
1644482390000|2022-02-10 08:39:50|17449.37|17449.37|17449.37|17449.37|17449.37|17449.37|17449.37|17449.37|0
1644482400000|2022-02-10 08:40:00|17450.88|17450.88|17450.88|17450.88|17450.88|17450.88|17450.88|17450.88|0
1644482420000|2022-02-10 08:40:20|17457.07|17457.07|17458.35|17458.35|17458.35|17458.35|17457.07|17457.07|0
1644482440000|2022-02-10 08:40:40|17461.45|17461.45|17461.45|17461.45|17461.45|17461.45|17461.45|17461.45|0
1644482460000|2022-02-10 08:41:00|17455.26|17455.26|17460.92|17460.92|17460.92|17460.92|17455.26|17455.26|0
1644482470000|2022-02-10 08:41:10|17462.2|17462.2|17462.2|17462.2|17462.2|17462.2|17462.2|17462.2|0
1644482500000|2022-02-10 08:41:40|17460.25|17460.25|17460.25|17460.25|17460.25|17460.25|17460.25|17460.25|0
1644482520000|2022-02-10 08:42:00|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|0
1644482580000|2022-02-10 08:43:00|17456.51|17456.51|17456.51|17456.51|17456.51|17456.51|17456.51|17456.51|0
1644482610000|2022-02-10 08:43:30|17453.42|17453.42|17453.42|17453.42|17453.42|17453.42|17453.42|17453.42|0
1644482640000|2022-02-10 08:44:00|17451.49|17451.49|17451.49|17451.49|17451.49|17451.49|17451.49|17451.49|0
1644482650000|2022-02-10 08:44:10|17448.39|17448.39|17448.39|17448.39|17448.39|17448.39|17448.39|17448.39|0
1644482660000|2022-02-10 08:44:20|17445.3|17445.3|17448.39|17448.39|17448.39|17448.39|17445.3|17445.3|0
1644482680000|2022-02-10 08:44:40|17445.95|17445.95|17445.95|17445.95|17445.95|17445.95|17445.95|17445.95|0
1644482750000|2022-02-10 08:45:50|17443.39|17443.39|17443.39|17443.39|17443.39|17443.39|17443.39|17443.39|0
1644482870000|2022-02-10 08:47:50|17446.48|17446.48|17441.46|17441.46|17446.48|17446.48|17441.46|17441.46|0
1644482910000|2022-02-10 08:48:30|17444.56|17444.56|17447.66|17447.66|17447.66|17447.66|17444.56|17444.56|0
1644482920000|2022-02-10 08:48:40|17444.56|17444.56|17444.56|17444.56|17444.56|17444.56|17441.46|17441.46|0
1644482950000|2022-02-10 08:49:10|17447.66|17447.66|17447.66|17447.66|17447.66|17447.66|17447.66|17447.66|0
1644482960000|2022-02-10 08:49:20|17441.46|17441.46|17438.37|17438.37|17441.46|17441.46|17438.37|17438.37|0
1644482970000|2022-02-10 08:49:30|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|0
1644482980000|2022-02-10 08:49:40|17438.08|17438.08|17434.69|17434.69|17438.08|17438.08|17434.69|17434.69|0
1644483020000|2022-02-10 08:50:20|17436.95|17436.95|17436.95|17436.95|17436.95|17436.95|17436.95|17436.95|0
1644483050000|2022-02-10 08:50:50|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|17440.04|0
1644483080000|2022-02-10 08:51:20|17436.95|17436.95|17438.12|17438.12|17438.12|17438.12|17436.95|17436.95|0
1644483100000|2022-02-10 08:51:40|17436.65|17436.65|17436.65|17436.65|17436.65|17436.65|17436.65|17436.65|0
1644483110000|2022-02-10 08:51:50|17433.56|17433.56|17433.56|17433.56|17433.56|17433.56|17433.56|17433.56|0
1644483120000|2022-02-10 08:52:00|17427.36|17427.36|17433.56|17433.56|17433.56|17433.56|17427.36|17427.36|0
1644483130000|2022-02-10 08:52:10|17434.11|17434.11|17431.36|17431.36|17434.11|17434.11|17431.36|17431.36|0
1644483140000|2022-02-10 08:52:20|17428.27|17428.27|17429.73|17429.73|17429.73|17429.73|17428.27|17428.27|0
1644483150000|2022-02-10 08:52:30|17426.63|17426.63|17426.63|17426.63|17426.63|17426.63|17426.63|17426.63|0
1644483160000|2022-02-10 08:52:40|17423.43|17423.43|17423.43|17423.43|17423.43|17423.43|17423.43|17423.43|0
1644483210000|2022-02-10 08:53:30|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|0
1644483280000|2022-02-10 08:54:40|17424.37|17424.37|17424.37|17424.37|17424.37|17424.37|17424.37|17424.37|0
1644483320000|2022-02-10 08:55:20|17424.75|17424.75|17424.75|17424.75|17424.75|17424.75|17424.75|17424.75|0
1644483330000|2022-02-10 08:55:30|17425.39|17425.39|17426.69|17426.69|17426.69|17426.69|17425.39|17425.39|0
1644483360000|2022-02-10 08:56:00|17427.18|17427.18|17428.42|17428.42|17428.42|17428.42|17427.18|17427.18|0
1644483370000|2022-02-10 08:56:10|17427.45|17427.45|17427.45|17427.45|17427.45|17427.45|17427.45|17427.45|0
1644483380000|2022-02-10 08:56:20|17426.47|17426.47|17426.47|17426.47|17426.47|17426.47|17426.47|17426.47|0
1644483390000|2022-02-10 08:56:30|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|0
1644483450000|2022-02-10 08:57:30|17432.66|17432.66|17432.66|17432.66|17432.66|17432.66|17432.66|17432.66|0
1644483460000|2022-02-10 08:57:40|17429.57|17429.57|17431.52|17431.52|17431.52|17431.52|17429.57|17429.57|0
1644483470000|2022-02-10 08:57:50|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|0
1644483480000|2022-02-10 08:58:00|17435.1|17435.1|17435.1|17435.1|17435.1|17435.1|17435.1|17435.1|0
1644483490000|2022-02-10 08:58:10|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|0
1644483500000|2022-02-10 08:58:20|17436.39|17436.39|17436.39|17436.39|17436.39|17436.39|17436.39|17436.39|0
1644483530000|2022-02-10 08:58:50|17437.67|17437.67|17437.67|17437.67|17437.67|17437.67|17437.67|17437.67|0
1644483560000|2022-02-10 08:59:20|17437.18|17437.18|17437.18|17437.18|17437.18|17437.18|17437.18|17437.18|0
1644483570000|2022-02-10 08:59:30|17437.67|17437.67|17437.67|17437.67|17437.67|17437.67|17437.67|17437.67|0
1644483640000|2022-02-10 09:00:40|17442.94|17442.94|17442.94|17442.94|17442.94|17442.94|17442.94|17442.94|0
1644483650000|2022-02-10 09:00:50|17449.13|17449.13|17460.75|17460.75|17460.75|17460.75|17449.13|17449.13|0
1644483690000|2022-02-10 09:01:30|17453.16|17453.16|17453.16|17453.16|17453.16|17453.16|17453.16|17453.16|0
1644483720000|2022-02-10 09:02:00|17455.6|17455.6|17456.88|17456.88|17456.88|17456.88|17455.6|17455.6|0
1644483750000|2022-02-10 09:02:30|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|0
1644483770000|2022-02-10 09:02:50|17456.88|17456.88|17456.88|17456.88|17456.88|17456.88|17456.88|17456.88|0
1644483780000|2022-02-10 09:03:00|17459.98|17459.98|17463.08|17463.08|17463.08|17463.08|17459.98|17459.98|0
1644483810000|2022-02-10 09:03:30|17462.59|17462.59|17462.59|17462.59|17462.59|17462.59|17462.59|17462.59|0
1644483830000|2022-02-10 09:03:50|17463.56|17463.56|17465.52|17465.52|17465.52|17465.52|17463.56|17463.56|0
1644483840000|2022-02-10 09:04:00|17462.42|17462.42|17462.42|17462.42|17462.42|17462.42|17462.42|17462.42|0
1644483850000|2022-02-10 09:04:10|17464.99|17464.99|17477.02|17477.02|17477.02|17477.02|17464.99|17464.99|0
1644483920000|2022-02-10 09:05:20|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|0
1644483940000|2022-02-10 09:05:40|17479.58|17479.58|17479.58|17479.58|17479.58|17479.58|17479.58|17479.58|0
1644483970000|2022-02-10 09:06:10|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|0
1644484070000|2022-02-10 09:07:50|17477.95|17477.95|17477.95|17477.95|17477.95|17477.95|17477.95|17477.95|0
1644484080000|2022-02-10 09:08:00|17479.46|17479.46|17470.3|17470.3|17480.21|17480.21|17470.3|17470.3|0
1644484140000|2022-02-10 09:09:00|17471.43|17471.43|17471.43|17471.43|17471.43|17471.43|17471.43|17471.43|0
1644484160000|2022-02-10 09:09:20|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|0
1644484170000|2022-02-10 09:09:30|17469.54|17469.54|17469.54|17469.54|17469.54|17469.54|17469.54|17469.54|0
1644484200000|2022-02-10 09:10:00|17468.9|17468.9|17462.71|17462.71|17468.9|17468.9|17462.71|17462.71|0
1644484240000|2022-02-10 09:10:40|17463.35|17463.35|17473.92|17473.92|17473.92|17473.92|17463.35|17463.35|0
1644484250000|2022-02-10 09:10:50|17477.02|17477.02|17477.02|17477.02|17477.02|17477.02|17477.02|17477.02|0
1644484260000|2022-02-10 09:11:00|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|0
1644484320000|2022-02-10 09:12:00|17473.81|17473.81|17471.25|17471.25|17473.81|17473.81|17469.96|17469.96|0
1644484340000|2022-02-10 09:12:20|17471.89|17471.89|17473.81|17473.81|17473.81|17473.81|17471.89|17471.89|0
1644484350000|2022-02-10 09:12:30|17471.89|17471.89|17471.89|17471.89|17471.89|17471.89|17471.89|17471.89|0
1644484410000|2022-02-10 09:13:30|17474.98|17474.98|17483.74|17483.74|17483.74|17483.74|17474.98|17474.98|0
1644484420000|2022-02-10 09:13:40|17484.23|17484.23|17484.23|17484.23|17484.23|17484.23|17484.23|17484.23|0
1644484440000|2022-02-10 09:14:00|17474.94|17474.94|17474.94|17474.94|17474.94|17474.94|17474.94|17474.94|0
1644484470000|2022-02-10 09:14:30|17479.08|17479.08|17479.08|17479.08|17479.08|17479.08|17479.08|17479.08|0
1644484480000|2022-02-10 09:14:40|17479.72|17479.72|17479.72|17479.72|17479.72|17479.72|17479.72|17479.72|0
1644484500000|2022-02-10 09:15:00|17476.63|17476.63|17476.63|17476.63|17476.63|17476.63|17476.63|17476.63|0
1644484520000|2022-02-10 09:15:20|17475.5|17475.5|17475.12|17475.12|17475.5|17475.5|17475.12|17475.12|0
1644484530000|2022-02-10 09:15:30|17474.37|17474.37|17474.37|17474.37|17474.37|17474.37|17474.37|17474.37|0
1644484580000|2022-02-10 09:16:20|17475.65|17475.65|17476.63|17476.63|17476.63|17476.63|17475.65|17475.65|0
1644484620000|2022-02-10 09:17:00|17477.91|17477.91|17477.27|17477.27|17477.91|17477.91|17477.27|17477.27|0
1644484690000|2022-02-10 09:18:10|17476.72|17476.72|17477.27|17477.27|17477.27|17477.27|17476.72|17476.72|0
1644484710000|2022-02-10 09:18:30|17477.91|17477.91|17478.55|17478.55|17478.55|17478.55|17477.91|17477.91|0
1644484740000|2022-02-10 09:19:00|17479.84|17479.84|17480.48|17480.48|17481.12|17481.12|17479.84|17479.84|0
1644484800000|2022-02-10 09:20:00|17479.84|17479.84|17479.84|17479.84|17479.84|17479.84|17479.84|17479.84|0
1644484870000|2022-02-10 09:21:10|17479.29|17479.29|17485.48|17485.48|17485.48|17485.48|17479.29|17479.29|0
1644484930000|2022-02-10 09:22:10|17487.41|17487.41|17487.41|17487.41|17487.41|17487.41|17487.41|17487.41|0
1644484940000|2022-02-10 09:22:20|17489.29|17489.29|17489.29|17489.29|17489.29|17489.29|17489.29|17489.29|0
1644484970000|2022-02-10 09:22:50|17486.19|17486.19|17486.19|17486.19|17486.19|17486.19|17486.19|17486.19|0
1644485000000|2022-02-10 09:23:20|17486.68|17486.68|17483.09|17483.09|17486.68|17486.68|17483.09|17483.09|0
1644485010000|2022-02-10 09:23:30|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|0
1644485030000|2022-02-10 09:23:50|17481.81|17481.81|17481.81|17481.81|17481.81|17481.81|17481.81|17481.81|0
1644485180000|2022-02-10 09:26:20|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|0
1644485270000|2022-02-10 09:27:50|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|0
1644485310000|2022-02-10 09:28:30|17488.47|17488.47|17488.47|17488.47|17488.47|17488.47|17488.47|17488.47|0
1644485320000|2022-02-10 09:28:40|17491.56|17491.56|17491.56|17491.56|17491.56|17491.56|17491.56|17491.56|0
1644485340000|2022-02-10 09:29:00|17488.47|17488.47|17488.47|17488.47|17488.47|17488.47|17488.47|17488.47|0
1644485370000|2022-02-10 09:29:30|17489.97|17489.97|17502.36|17502.36|17502.36|17502.36|17489.97|17489.97|0
1644485380000|2022-02-10 09:29:40|17496.16|17496.16|17496.16|17496.16|17496.16|17496.16|17496.16|17496.16|0
1644485390000|2022-02-10 09:29:50|17498.73|17498.73|17498.73|17498.73|17498.73|17498.73|17498.73|17498.73|0
1644485400000|2022-02-10 09:30:00|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|0
1644485410000|2022-02-10 09:30:10|17504.76|17504.76|17504.76|17504.76|17504.76|17504.76|17504.76|17504.76|0
1644485460000|2022-02-10 09:31:00|17503.47|17503.47|17503.47|17503.47|17503.47|17503.47|17503.47|17503.47|0
1644485490000|2022-02-10 09:31:30|17500.91|17500.91|17500.26|17500.26|17500.91|17500.91|17500.26|17500.26|0
1644485500000|2022-02-10 09:31:40|17502.19|17502.19|17502.83|17502.83|17502.83|17502.83|17502.19|17502.19|0
1644485600000|2022-02-10 09:33:20|17500.57|17500.57|17500.57|17500.57|17500.57|17500.57|17500.57|17500.57|0
1644485610000|2022-02-10 09:33:30|17499.93|17499.93|17499.93|17499.93|17499.93|17499.93|17499.93|17499.93|0
1644485630000|2022-02-10 09:33:50|17495.55|17495.55|17494.91|17494.91|17495.55|17495.55|17494.91|17494.91|0
1644485650000|2022-02-10 09:34:10|17491.06|17491.06|17491.06|17491.06|17491.06|17491.06|17491.06|17491.06|0
1644485660000|2022-02-10 09:34:20|17490.42|17490.42|17490.42|17490.42|17490.42|17490.42|17490.42|17490.42|0
1644485670000|2022-02-10 09:34:30|17487.32|17487.32|17487.32|17487.32|17487.32|17487.32|17487.32|17487.32|0
1644485830000|2022-02-10 09:37:10|17489.25|17489.25|17489.25|17489.25|17489.25|17489.25|17489.25|17489.25|0
1644485870000|2022-02-10 09:37:50|17489.73|17489.73|17491.69|17491.69|17491.69|17491.69|17489.73|17489.73|0
1644485910000|2022-02-10 09:38:30|17487.19|17487.19|17481.5|17481.5|17487.19|17487.19|17481.5|17481.5|0
1644485930000|2022-02-10 09:38:50|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|0
1644485960000|2022-02-10 09:39:20|17481.66|17481.66|17481.66|17481.66|17481.66|17481.66|17481.66|17481.66|0
1644486000000|2022-02-10 09:40:00|17480.53|17480.53|17479.4|17479.4|17480.53|17480.53|17479.4|17479.4|0
1644486060000|2022-02-10 09:41:00|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|0
1644486070000|2022-02-10 09:41:10|17481.52|17481.52|17479.88|17479.88|17481.52|17481.52|17479.88|17479.88|0
1644486080000|2022-02-10 09:41:20|17480.97|17480.97|17480.97|17480.97|17480.97|17480.97|17480.97|17480.97|0
1644486100000|2022-02-10 09:41:40|17480.22|17480.22|17477.21|17477.21|17480.22|17480.22|17477.21|17477.21|0
1644486110000|2022-02-10 09:41:50|17476.46|17476.46|17476.46|17476.46|17476.46|17476.46|17476.46|17476.46|0
1644486130000|2022-02-10 09:42:10|17473.36|17473.36|17473.36|17473.36|17473.36|17473.36|17473.36|17473.36|0
1644486170000|2022-02-10 09:42:50|17471.44|17471.44|17470.79|17470.79|17471.44|17471.44|17470.79|17470.79|0
1644486200000|2022-02-10 09:43:20|17471.28|17471.28|17470.91|17470.91|17471.28|17471.28|17470.91|17470.91|0
1644486210000|2022-02-10 09:43:30|17467.81|17467.81|17466.68|17466.68|17467.81|17467.81|17466.68|17466.68|0
1644486230000|2022-02-10 09:43:50|17465.4|17465.4|17465.4|17465.4|17465.4|17465.4|17465.4|17465.4|0
1644486270000|2022-02-10 09:44:30|17462.3|17462.3|17465.4|17465.4|17465.4|17465.4|17462.3|17462.3|0
1644486310000|2022-02-10 09:45:10|17463.93|17463.93|17463.93|17463.93|17463.93|17463.93|17463.93|17463.93|0
1644486330000|2022-02-10 09:45:30|17464.42|17464.42|17464.42|17464.42|17464.42|17464.42|17464.42|17464.42|0
1644486370000|2022-02-10 09:46:10|17461.32|17461.32|17459.86|17459.86|17461.32|17461.32|17459.86|17459.86|0
1644486420000|2022-02-10 09:47:00|17458.88|17458.88|17459.37|17459.37|17459.37|17459.37|17458.88|17458.88|0
1644486430000|2022-02-10 09:47:10|17456.28|17456.28|17456.28|17456.28|17456.28|17456.28|17456.28|17456.28|0
1644486450000|2022-02-10 09:47:30|17459.37|17459.37|17459.37|17459.37|17459.37|17459.37|17459.37|17459.37|0
1644486570000|2022-02-10 09:49:30|17458.4|17458.4|17454.81|17454.81|17459.37|17459.37|17454.81|17454.81|0
1644486580000|2022-02-10 09:49:40|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1644486610000|2022-02-10 09:50:10|17457.53|17457.53|17457.53|17457.53|17457.53|17457.53|17457.53|17457.53|0
1644486630000|2022-02-10 09:50:30|17455.61|17455.61|17455.61|17455.61|17455.61|17455.61|17455.61|17455.61|0
1644486640000|2022-02-10 09:50:40|17454.48|17454.48|17454.48|17454.48|17454.48|17454.48|17454.48|17454.48|0
1644486660000|2022-02-10 09:51:00|17456.89|17456.89|17456.89|17456.89|17456.89|17456.89|17456.89|17456.89|0
1644486670000|2022-02-10 09:51:10|17459.99|17459.99|17459.99|17459.99|17459.99|17459.99|17459.99|17459.99|0
1644486730000|2022-02-10 09:52:10|17460.63|17460.63|17460.63|17460.63|17460.63|17460.63|17460.63|17460.63|0
1644486810000|2022-02-10 09:53:30|17457.53|17457.53|17454.44|17454.44|17457.53|17457.53|17454.44|17454.44|0
1644486910000|2022-02-10 09:55:10|17453.95|17453.95|17453.95|17453.95|17453.95|17453.95|17453.95|17453.95|0
1644486950000|2022-02-10 09:55:50|17452.02|17452.02|17452.02|17452.02|17452.02|17452.02|17452.02|17452.02|0
1644487100000|2022-02-10 09:58:20|17458.22|17458.22|17458.22|17458.22|17458.22|17458.22|17458.22|17458.22|0
1644487160000|2022-02-10 09:59:20|17456.93|17456.93|17456.93|17456.93|17456.93|17456.93|17456.93|17456.93|0
1644487170000|2022-02-10 09:59:30|17456.18|17456.18|17455.05|17455.05|17456.18|17456.18|17455.05|17455.05|0
1644487240000|2022-02-10 10:00:40|17451.95|17451.95|17453.84|17453.84|17454.96|17454.96|17451.95|17451.95|0
1644487260000|2022-02-10 10:01:00|17453.35|17453.35|17453.35|17453.35|17453.35|17453.35|17453.35|17453.35|0
1644487270000|2022-02-10 10:01:10|17449.5|17449.5|17449.5|17449.5|17449.5|17449.5|17449.5|17449.5|0
1644487390000|2022-02-10 10:03:10|17450.14|17450.14|17450.14|17450.14|17450.14|17450.14|17450.14|17450.14|0
1644487450000|2022-02-10 10:04:10|17452.4|17452.4|17452.4|17452.4|17452.4|17452.4|17452.4|17452.4|0
1644487480000|2022-02-10 10:04:40|17453.04|17453.04|17456.14|17456.14|17456.14|17456.14|17453.04|17453.04|0
1644487580000|2022-02-10 10:06:20|17456.89|17456.89|17458.02|17458.02|17458.02|17458.02|17456.89|17456.89|0
1644487660000|2022-02-10 10:07:40|17460.58|17460.58|17460.58|17460.58|17460.58|17460.58|17460.58|17460.58|0
1644487670000|2022-02-10 10:07:50|17460.03|17460.03|17460.03|17460.03|17460.03|17460.03|17460.03|17460.03|0
1644487740000|2022-02-10 10:09:00|17461.01|17461.01|17461.01|17461.01|17461.01|17461.01|17461.01|17461.01|0
1644487920000|2022-02-10 10:12:00|17463.64|17463.64|17463.64|17463.64|17463.64|17463.64|17463.64|17463.64|0
1644487950000|2022-02-10 10:12:30|17462.18|17462.18|17459.56|17459.56|17462.18|17462.18|17459.56|17459.56|0
1644487960000|2022-02-10 10:12:40|17456.46|17456.46|17456.99|17456.99|17459.56|17459.56|17456.46|17456.46|0
1644487980000|2022-02-10 10:13:00|17458.46|17458.46|17458.46|17458.46|17458.46|17458.46|17458.46|17458.46|0
1644488000000|2022-02-10 10:13:20|17459.1|17459.1|17459.1|17459.1|17459.1|17459.1|17459.1|17459.1|0
1644488010000|2022-02-10 10:13:30|17461.02|17461.02|17464.12|17464.12|17464.12|17464.12|17461.02|17461.02|0
1644488020000|2022-02-10 10:13:40|17463.14|17463.14|17463.14|17463.14|17463.14|17463.14|17463.14|17463.14|0
1644488040000|2022-02-10 10:14:00|17459.94|17459.94|17459.94|17459.94|17459.94|17459.94|17459.94|17459.94|0
1644488050000|2022-02-10 10:14:10|17457.37|17457.37|17456.73|17456.73|17457.37|17457.37|17456.73|17456.73|0
1644488060000|2022-02-10 10:14:20|17457.28|17457.28|17457.28|17457.28|17458.56|17458.56|17457.28|17457.28|0
1644488080000|2022-02-10 10:14:40|17455.35|17455.35|17454.07|17454.07|17455.35|17455.35|17454.07|17454.07|0
1644488090000|2022-02-10 10:14:50|17452.78|17452.78|17451.5|17451.5|17452.78|17452.78|17451.5|17451.5|0
1644488140000|2022-02-10 10:15:40|17453.43|17453.43|17453.43|17453.43|17453.43|17453.43|17453.43|17453.43|0
1644488170000|2022-02-10 10:16:10|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|0
1644488190000|2022-02-10 10:16:30|17456.63|17456.63|17456.63|17456.63|17456.63|17456.63|17456.63|17456.63|0
1644488270000|2022-02-10 10:17:50|17453.43|17453.43|17448.4|17448.4|17453.43|17453.43|17448.4|17448.4|0
1644488290000|2022-02-10 10:18:10|17451.5|17451.5|17451.5|17451.5|17451.5|17451.5|17451.5|17451.5|0
1644488300000|2022-02-10 10:18:20|17450.4|17450.4|17450.4|17450.4|17450.4|17450.4|17450.4|17450.4|0
1644488310000|2022-02-10 10:18:30|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|0
1644488320000|2022-02-10 10:18:40|17447.79|17447.79|17444.15|17444.15|17447.79|17447.79|17444.15|17444.15|0
1644488380000|2022-02-10 10:19:40|17447.25|17447.25|17447.25|17447.25|17447.25|17447.25|17447.25|17447.25|0
1644488390000|2022-02-10 10:19:50|17448.22|17448.22|17448.22|17448.22|17448.22|17448.22|17448.22|17448.22|0
1644488450000|2022-02-10 10:20:50|17449.51|17449.51|17448.86|17448.86|17449.51|17449.51|17448.86|17448.86|0
1644488580000|2022-02-10 10:23:00|17452.07|17452.07|17452.07|17452.07|17452.07|17452.07|17452.07|17452.07|0
1644488610000|2022-02-10 10:23:30|17450.15|17450.15|17450.15|17450.15|17450.15|17450.15|17450.15|17450.15|0
1644488630000|2022-02-10 10:23:50|17448.86|17448.86|17446.94|17446.94|17448.86|17448.86|17446.94|17446.94|0
1644488650000|2022-02-10 10:24:10|17448.58|17448.58|17448.04|17448.04|17448.58|17448.58|17447.49|17447.49|0
1644488660000|2022-02-10 10:24:20|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|0
1644488710000|2022-02-10 10:25:10|17455.2|17455.2|17455.69|17455.69|17455.69|17455.69|17455.2|17455.2|0
1644488720000|2022-02-10 10:25:20|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|0
1644488760000|2022-02-10 10:26:00|17460.73|17460.73|17462.02|17462.02|17462.02|17462.02|17458.17|17458.17|0
1644488770000|2022-02-10 10:26:10|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|0
1644488790000|2022-02-10 10:26:30|17448.88|17448.88|17448.88|17448.88|17448.88|17448.88|17448.88|17448.88|0
1644488810000|2022-02-10 10:26:50|17450.16|17450.16|17450.16|17450.16|17450.16|17450.16|17450.16|17450.16|0
1644488850000|2022-02-10 10:27:30|17448.28|17448.28|17447.15|17447.15|17448.28|17448.28|17447.15|17447.15|0
1644488860000|2022-02-10 10:27:40|17447.53|17447.53|17447.53|17447.53|17447.53|17447.53|17447.53|17447.53|0
1644488870000|2022-02-10 10:27:50|17448.17|17448.17|17448.17|17448.17|17448.17|17448.17|17448.17|17448.17|0
1644488980000|2022-02-10 10:29:40|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|0
1644488990000|2022-02-10 10:29:50|17434.96|17434.96|17432.7|17432.7|17434.96|17434.96|17432.7|17432.7|0
1644489000000|2022-02-10 10:30:00|17431.73|17431.73|17431.13|17431.13|17431.73|17431.73|17430.75|17430.75|0
1644489120000|2022-02-10 10:32:00|17428.03|17428.03|17428.03|17428.03|17428.03|17428.03|17428.03|17428.03|0
1644489180000|2022-02-10 10:33:00|17424.93|17424.93|17419.64|17419.64|17424.93|17424.93|17419.64|17419.64|0
1644489230000|2022-02-10 10:33:50|17416.55|17416.55|17416.55|17416.55|17416.55|17416.55|17416.55|17416.55|0
1644489260000|2022-02-10 10:34:20|17419.64|17419.64|17416.55|17416.55|17419.64|17419.64|17416.55|17416.55|0
1644489280000|2022-02-10 10:34:40|17417.09|17417.09|17417.64|17417.64|17417.64|17417.64|17417.09|17417.09|0
1644489290000|2022-02-10 10:34:50|17420.74|17420.74|17420.74|17420.74|17420.74|17420.74|17420.74|17420.74|0
1644489400000|2022-02-10 10:36:40|17426.93|17426.93|17426.93|17426.93|17426.93|17426.93|17426.93|17426.93|0
1644489420000|2022-02-10 10:37:00|17428.22|17428.22|17428.22|17428.22|17428.22|17428.22|17428.22|17428.22|0
1644489430000|2022-02-10 10:37:10|17436.67|17436.67|17436.67|17436.67|17436.67|17436.67|17436.67|17436.67|0
1644489440000|2022-02-10 10:37:20|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|0
1644489450000|2022-02-10 10:37:30|17436.67|17436.67|17436.67|17436.67|17436.67|17436.67|17436.67|17436.67|0
1644489460000|2022-02-10 10:37:40|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|0
1644489510000|2022-02-10 10:38:30|17439.22|17439.22|17439.22|17439.22|17439.22|17439.22|17439.22|17439.22|0
1644489580000|2022-02-10 10:39:40|17433.02|17433.02|17433.02|17433.02|17433.02|17433.02|17433.02|17433.02|0
1644489590000|2022-02-10 10:39:50|17429.93|17429.93|17429.93|17429.93|17429.93|17429.93|17429.93|17429.93|0
1644489620000|2022-02-10 10:40:20|17430.41|17430.41|17430.41|17430.41|17430.41|17430.41|17430.41|17430.41|0
1644489640000|2022-02-10 10:40:40|17436.61|17436.61|17436.61|17436.61|17436.61|17436.61|17436.61|17436.61|0
1644489670000|2022-02-10 10:41:10|17436.12|17436.12|17433.02|17433.02|17436.12|17436.12|17426.83|17426.83|0
1644489680000|2022-02-10 10:41:20|17436.12|17436.12|17433.02|17433.02|17436.12|17436.12|17429.93|17429.93|0
1644489690000|2022-02-10 10:41:30|17429.93|17429.93|17429.93|17429.93|17429.93|17429.93|17429.93|17429.93|0
1644489720000|2022-02-10 10:42:00|17436.12|17436.12|17433.02|17433.02|17436.12|17436.12|17433.02|17433.02|0
1644489740000|2022-02-10 10:42:20|17432.38|17432.38|17432.38|17432.38|17432.38|17432.38|17432.38|17432.38|0
1644489780000|2022-02-10 10:43:00|17438.57|17438.57|17438.57|17438.57|17438.57|17438.57|17438.57|17438.57|0
1644489790000|2022-02-10 10:43:10|17441.78|17441.78|17447.98|17447.98|17447.98|17447.98|17441.78|17441.78|0
1644489800000|2022-02-10 10:43:20|17448.95|17448.95|17450.24|17450.24|17450.24|17450.24|17448.95|17448.95|0
1644489850000|2022-02-10 10:44:10|17451.21|17451.21|17451.21|17451.21|17451.21|17451.21|17451.21|17451.21|0
1644489890000|2022-02-10 10:44:50|17451.7|17451.7|17451.7|17451.7|17451.7|17451.7|17451.7|17451.7|0
1644489900000|2022-02-10 10:45:00|17452.19|17452.19|17452.19|17452.19|17452.19|17452.19|17452.19|17452.19|0
1644489990000|2022-02-10 10:46:30|17458.38|17458.38|17458.38|17458.38|17458.38|17458.38|17458.38|17458.38|0
1644490010000|2022-02-10 10:46:50|17458.87|17458.87|17465.56|17465.56|17467.01|17467.01|17458.87|17458.87|0
1644490020000|2022-02-10 10:47:00|17466.11|17466.11|17463.01|17463.01|17466.11|17466.11|17463.01|17463.01|0
1644490030000|2022-02-10 10:47:10|17466.11|17466.11|17463.01|17463.01|17466.11|17466.11|17463.01|17463.01|0
1644490070000|2022-02-10 10:47:50|17459.92|17459.92|17467.73|17467.73|17469.32|17469.32|17459.92|17459.92|0
1644490080000|2022-02-10 10:48:00|17464.63|17464.63|17461.53|17461.53|17464.63|17464.63|17458.44|17458.44|0
1644490090000|2022-02-10 10:48:10|17460.89|17460.89|17459.76|17459.76|17460.89|17460.89|17459.76|17459.76|0
1644490100000|2022-02-10 10:48:20|17463.61|17463.61|17464.9|17464.9|17464.9|17464.9|17463.61|17463.61|0
1644490110000|2022-02-10 10:48:30|17465.99|17465.99|17464.53|17464.53|17465.99|17465.99|17464.53|17464.53|0
1644490120000|2022-02-10 10:48:40|17464.04|17464.04|17462.12|17462.12|17464.04|17464.04|17462.12|17462.12|0
1644490130000|2022-02-10 10:48:50|17468.31|17468.31|17465.21|17465.21|17468.31|17468.31|17465.21|17465.21|0
1644490160000|2022-02-10 10:49:20|17464.73|17464.73|17463.44|17463.44|17464.73|17464.73|17463.44|17463.44|0
1644490180000|2022-02-10 10:49:40|17466.45|17466.45|17465.32|17465.32|17466.45|17466.45|17465.32|17465.32|0
1644490210000|2022-02-10 10:50:10|17462.23|17462.23|17462.23|17462.23|17462.23|17462.23|17462.23|17462.23|0
1644490300000|2022-02-10 10:51:40|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|0
1644490310000|2022-02-10 10:51:50|17470.35|17470.35|17464.15|17464.15|17470.35|17470.35|17464.15|17464.15|0
1644490320000|2022-02-10 10:52:00|17431.98|17431.98|17431.98|17431.98|17431.98|17431.98|17431.98|17431.98|0
1644490330000|2022-02-10 10:52:10|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|0
1644490340000|2022-02-10 10:52:20|17444.37|17444.37|17444.37|17444.37|17444.37|17444.37|17444.37|17444.37|0
1644490370000|2022-02-10 10:52:50|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|0
1644490390000|2022-02-10 10:53:10|17449.92|17449.92|17449.92|17449.92|17449.92|17449.92|17449.92|17449.92|0
1644490400000|2022-02-10 10:53:20|17446.82|17446.82|17445.32|17445.32|17446.82|17446.82|17445.32|17445.32|0
1644490410000|2022-02-10 10:53:30|17442.22|17442.22|17439.12|17439.12|17442.22|17442.22|17439.12|17439.12|0
1644490440000|2022-02-10 10:54:00|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|17439.12|17439.12|0
1644490480000|2022-02-10 10:54:40|17436.03|17436.03|17436.03|17436.03|17439.12|17439.12|17436.03|17436.03|0
1644490490000|2022-02-10 10:54:50|17439.12|17439.12|17436.03|17436.03|17439.12|17439.12|17436.03|17436.03|0
1644490500000|2022-02-10 10:55:00|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|0
1644490530000|2022-02-10 10:55:30|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|0
1644490560000|2022-02-10 10:56:00|17442.22|17442.22|17444.15|17444.15|17444.15|17444.15|17441.05|17441.05|0
1644490570000|2022-02-10 10:56:10|17441.05|17441.05|17444.15|17444.15|17444.15|17444.15|17441.05|17441.05|0
1644490600000|2022-02-10 10:56:40|17445.12|17445.12|17448.22|17448.22|17448.22|17448.22|17445.12|17445.12|0
1644490610000|2022-02-10 10:56:50|17445.12|17445.12|17447.69|17447.69|17447.69|17447.69|17445.12|17445.12|0
1644490620000|2022-02-10 10:57:00|17448.33|17448.33|17448.33|17448.33|17448.33|17448.33|17448.33|17448.33|0
1644490630000|2022-02-10 10:57:10|17451.43|17451.43|17445.23|17445.23|17451.43|17451.43|17445.23|17445.23|0
1644490640000|2022-02-10 10:57:20|17448.33|17448.33|17445.23|17445.23|17448.33|17448.33|17445.23|17445.23|0
1644490650000|2022-02-10 10:57:30|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|0
1644490660000|2022-02-10 10:57:40|17449.79|17449.79|17446.7|17446.7|17449.79|17449.79|17446.7|17446.7|0
1644490670000|2022-02-10 10:57:50|17449.79|17449.79|17452.89|17452.89|17452.89|17452.89|17446.7|17446.7|0
1644490680000|2022-02-10 10:58:00|17452.25|17452.25|17449.15|17449.15|17452.25|17452.25|17449.15|17449.15|0
1644490700000|2022-02-10 10:58:20|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|0
1644490740000|2022-02-10 10:59:00|17452.25|17452.25|17455.35|17455.35|17455.35|17455.35|17452.25|17452.25|0
1644490750000|2022-02-10 10:59:10|17452.25|17452.25|17452.25|17452.25|17452.25|17452.25|17452.25|17452.25|0
1644490770000|2022-02-10 10:59:30|17455.35|17455.35|17456.85|17456.85|17456.85|17456.85|17455.35|17455.35|0
1644490780000|2022-02-10 10:59:40|17453.75|17453.75|17453.75|17453.75|17453.75|17453.75|17453.75|17453.75|0
1644490790000|2022-02-10 10:59:50|17456.85|17456.85|17463.79|17463.79|17463.79|17463.79|17456.85|17456.85|0
1644490800000|2022-02-10 11:00:00|17462.82|17462.82|17462.82|17462.82|17465.91|17465.91|17462.82|17462.82|0
1644490830000|2022-02-10 11:00:30|17462.06|17462.06|17463.65|17463.65|17465.16|17465.16|17462.06|17462.06|0
1644490840000|2022-02-10 11:00:40|17460.56|17460.56|17460.56|17460.56|17460.56|17460.56|17460.56|17460.56|0
1644490910000|2022-02-10 11:01:50|17463.65|17463.65|17463.65|17463.65|17463.65|17463.65|17463.65|17463.65|0
1644490920000|2022-02-10 11:02:00|17457.46|17457.46|17457.46|17457.46|17457.46|17457.46|17457.46|17457.46|0
1644490940000|2022-02-10 11:02:20|17455.54|17455.54|17455.54|17455.54|17455.54|17455.54|17455.54|17455.54|0
1644490950000|2022-02-10 11:02:30|17458.63|17458.63|17455.54|17455.54|17458.63|17458.63|17455.54|17455.54|0
1644490960000|2022-02-10 11:02:40|17458.63|17458.63|17458.63|17458.63|17458.63|17458.63|17458.63|17458.63|0
1644490990000|2022-02-10 11:03:10|17461.73|17461.73|17464.83|17464.83|17467.92|17467.92|17458.63|17458.63|0
1644491000000|2022-02-10 11:03:20|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|0
1644491010000|2022-02-10 11:03:30|17471.02|17471.02|17474.23|17474.23|17474.23|17474.23|17471.02|17471.02|0
1644491020000|2022-02-10 11:03:40|17471.13|17471.13|17474.23|17474.23|17474.23|17474.23|17471.13|17471.13|0
1644491030000|2022-02-10 11:03:50|17471.13|17471.13|17471.13|17471.13|17471.13|17471.13|17471.13|17471.13|0
1644491040000|2022-02-10 11:04:00|17474.23|17474.23|17471.13|17471.13|17474.23|17474.23|17468.03|17468.03|0
1644491050000|2022-02-10 11:04:10|17474.23|17474.23|17471.13|17471.13|17474.23|17474.23|17471.13|17471.13|0
1644491080000|2022-02-10 11:04:40|17477.32|17477.32|17509.5|17509.5|17512.59|17512.59|17477.32|17477.32|0
1644491090000|2022-02-10 11:04:50|17512.59|17512.59|17509.5|17509.5|17512.59|17512.59|17509.5|17509.5|0
1644491100000|2022-02-10 11:05:00|17512.59|17512.59|17509.5|17509.5|17512.59|17512.59|17509.5|17509.5|0
1644491110000|2022-02-10 11:05:10|17512.59|17512.59|17512.59|17512.59|17512.59|17512.59|17512.59|17512.59|0
1644491120000|2022-02-10 11:05:20|17509.5|17509.5|17509.87|17509.87|17509.87|17509.87|17509.5|17509.5|0
1644491130000|2022-02-10 11:05:30|17506.78|17506.78|17506.78|17506.78|17509.87|17509.87|17506.78|17506.78|0
1644491140000|2022-02-10 11:05:40|17509.87|17509.87|17506.78|17506.78|17509.87|17509.87|17506.78|17506.78|0
1644491160000|2022-02-10 11:06:00|17474.6|17474.6|17480.8|17480.8|17480.8|17480.8|17474.6|17474.6|0
1644491170000|2022-02-10 11:06:10|17477.7|17477.7|17480.8|17480.8|17480.8|17480.8|17477.7|17477.7|0
1644491180000|2022-02-10 11:06:20|17483.89|17483.89|17480.8|17480.8|17483.89|17483.89|17480.8|17480.8|0
1644491190000|2022-02-10 11:06:30|17483.89|17483.89|17486.99|17486.99|17486.99|17486.99|17483.89|17483.89|0
1644491210000|2022-02-10 11:06:50|17490.09|17490.09|17486.99|17486.99|17490.09|17490.09|17486.99|17486.99|0
1644491220000|2022-02-10 11:07:00|17490.09|17490.09|17487.48|17487.48|17490.58|17490.58|17487.48|17487.48|0
1644491230000|2022-02-10 11:07:10|17484.38|17484.38|17487.48|17487.48|17487.48|17487.48|17481.29|17481.29|0
1644491240000|2022-02-10 11:07:20|17484.38|17484.38|17484.38|17484.38|17484.38|17484.38|17484.38|17484.38|0
1644491250000|2022-02-10 11:07:30|17481.29|17481.29|17481.29|17481.29|17481.29|17481.29|17481.29|17481.29|0
1644491260000|2022-02-10 11:07:40|17484.38|17484.38|17483.1|17483.1|17484.38|17484.38|17483.1|17483.1|0
1644491270000|2022-02-10 11:07:50|17480|17480|17480|17480|17483.1|17483.1|17480|17480|0
1644491320000|2022-02-10 11:08:40|17479.03|17479.03|17479.03|17479.03|17482.12|17482.12|17479.03|17479.03|0
1644491330000|2022-02-10 11:08:50|17477.56|17477.56|17480.17|17480.17|17483.27|17483.27|17477.07|17477.07|0
1644491340000|2022-02-10 11:09:00|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|0
1644491350000|2022-02-10 11:09:10|17486.36|17486.36|17485.82|17485.82|17486.36|17486.36|17485.82|17485.82|0
1644491370000|2022-02-10 11:09:30|17488.91|17488.91|17488.91|17488.91|17492.01|17492.01|17488.91|17488.91|0
1644491380000|2022-02-10 11:09:40|17492.01|17492.01|17488.91|17488.91|17492.01|17492.01|17488.91|17488.91|0
1644491390000|2022-02-10 11:09:50|17485.82|17485.82|17485.82|17485.82|17485.82|17485.82|17485.82|17485.82|0
1644491400000|2022-02-10 11:10:00|17488.91|17488.91|17496.39|17496.39|17496.39|17496.39|17488.91|17488.91|0
1644491410000|2022-02-10 11:10:10|17493.29|17493.29|17495.24|17495.24|17498.34|17498.34|17493.29|17493.29|0
1644491420000|2022-02-10 11:10:20|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|0
1644491430000|2022-02-10 11:10:30|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|0
1644491440000|2022-02-10 11:10:40|17498.34|17498.34|17495.24|17495.24|17498.34|17498.34|17495.24|17495.24|0
1644491450000|2022-02-10 11:10:50|17498.34|17498.34|17495.24|17495.24|17498.34|17498.34|17495.24|17495.24|0
1644491460000|2022-02-10 11:11:00|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|0
1644491480000|2022-02-10 11:11:20|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|0
1644491490000|2022-02-10 11:11:30|17498.34|17498.34|17504.53|17504.53|17507.63|17507.63|17498.34|17498.34|0
1644491500000|2022-02-10 11:11:40|17507.63|17507.63|17504.53|17504.53|17507.63|17507.63|17504.53|17504.53|0
1644491510000|2022-02-10 11:11:50|17507.63|17507.63|17504.53|17504.53|17507.63|17507.63|17504.53|17504.53|0
1644491530000|2022-02-10 11:12:10|17510.73|17510.73|17507.63|17507.63|17510.73|17510.73|17507.63|17507.63|0
1644491540000|2022-02-10 11:12:20|17504.53|17504.53|17507.63|17507.63|17507.63|17507.63|17504.53|17504.53|0
1644491550000|2022-02-10 11:12:30|17510.73|17510.73|17510.73|17510.73|17513.82|17513.82|17510.73|17510.73|0
1644491560000|2022-02-10 11:12:40|17513.82|17513.82|17510.73|17510.73|17513.82|17513.82|17510.73|17510.73|0
1644491570000|2022-02-10 11:12:50|17507.63|17507.63|17504.53|17504.53|17507.63|17507.63|17504.53|17504.53|0
1644491580000|2022-02-10 11:13:00|17507.63|17507.63|17507.63|17507.63|17507.63|17507.63|17504.53|17504.53|0
1644491590000|2022-02-10 11:13:10|17508.12|17508.12|17508.12|17508.12|17508.12|17508.12|17508.12|17508.12|0
1644491610000|2022-02-10 11:13:30|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|0
1644491620000|2022-02-10 11:13:40|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|0
1644491630000|2022-02-10 11:13:50|17507.14|17507.14|17504.05|17504.05|17507.14|17507.14|17504.05|17504.05|0
1644491640000|2022-02-10 11:14:00|17507.14|17507.14|17510.24|17510.24|17511.52|17511.52|17507.14|17507.14|0
1644491650000|2022-02-10 11:14:10|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|0
1644491690000|2022-02-10 11:14:50|17510.24|17510.24|17504.58|17504.58|17510.24|17510.24|17504.05|17504.05|0
1644491700000|2022-02-10 11:15:00|17507.67|17507.67|17504.58|17504.58|17507.67|17507.67|17501.48|17501.48|0
1644491710000|2022-02-10 11:15:10|17501.48|17501.48|17501.48|17501.48|17504.58|17504.58|17501.48|17501.48|0
1644491720000|2022-02-10 11:15:20|17504.58|17504.58|17504.58|17504.58|17504.58|17504.58|17501.48|17501.48|0
1644491730000|2022-02-10 11:15:30|17501.48|17501.48|17501.48|17501.48|17504.58|17504.58|17501.48|17501.48|0
1644491740000|2022-02-10 11:15:40|17503.36|17503.36|17505.33|17505.33|17505.33|17505.33|17502.23|17502.23|0
1644491750000|2022-02-10 11:15:50|17508.43|17508.43|17505.88|17505.88|17508.43|17508.43|17505.33|17505.33|0
1644491760000|2022-02-10 11:16:00|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|0
1644491770000|2022-02-10 11:16:10|17513.35|17513.35|17510.26|17510.26|17513.35|17513.35|17507.16|17507.16|0
1644491800000|2022-02-10 11:16:40|17513.35|17513.35|17510.26|17510.26|17513.35|17513.35|17510.26|17510.26|0
1644491830000|2022-02-10 11:17:10|17516.45|17516.45|17517.91|17517.91|17517.91|17517.91|17516.45|17516.45|0
1644491840000|2022-02-10 11:17:20|17514.82|17514.82|17514.82|17514.82|17514.82|17514.82|17514.82|17514.82|0
1644491850000|2022-02-10 11:17:30|17514.18|17514.18|17514.18|17514.18|17514.18|17514.18|17514.18|17514.18|0
1644491860000|2022-02-10 11:17:40|17517.27|17517.27|17517.27|17517.27|17520.37|17520.37|17517.27|17517.27|0
1644491900000|2022-02-10 11:18:20|17515.81|17515.81|17518.91|17518.91|17518.91|17518.91|17515.81|17515.81|0
1644491910000|2022-02-10 11:18:30|17515.81|17515.81|17515.81|17515.81|17515.81|17515.81|17515.81|17515.81|0
1644491920000|2022-02-10 11:18:40|17518.91|17518.91|17518.91|17518.91|17522|17522|17515.81|17515.81|0
1644491930000|2022-02-10 11:18:50|17522|17522|17522|17522|17522|17522|17522|17522|0
1644491940000|2022-02-10 11:19:00|17518.91|17518.91|17518.91|17518.91|17518.91|17518.91|17518.42|17518.42|0
1644491960000|2022-02-10 11:19:20|17525.1|17525.1|17525.21|17525.21|17525.21|17525.21|17522|17522|0
1644491970000|2022-02-10 11:19:30|17528.31|17528.31|17522.64|17522.64|17528.31|17528.31|17522.64|17522.64|0
1644491990000|2022-02-10 11:19:50|17525.74|17525.74|17525.74|17525.74|17525.74|17525.74|17525.74|17525.74|0
1644492000000|2022-02-10 11:20:00|17522.64|17522.64|17525.74|17525.74|17525.74|17525.74|17522.64|17522.64|0
1644492010000|2022-02-10 11:20:10|17522.64|17522.64|17522.64|17522.64|17522.64|17522.64|17522.64|17522.64|0
1644492020000|2022-02-10 11:20:20|17525.74|17525.74|17522.64|17522.64|17525.74|17525.74|17522.64|17522.64|0
1644492040000|2022-02-10 11:20:40|17525.74|17525.74|17525.74|17525.74|17528.84|17528.84|17525.74|17525.74|0
1644492050000|2022-02-10 11:20:50|17527.02|17527.02|17527.02|17527.02|17527.02|17527.02|17527.02|17527.02|0
1644492070000|2022-02-10 11:21:10|17533.22|17533.22|17540.16|17540.16|17540.16|17540.16|17533.22|17533.22|0
1644492080000|2022-02-10 11:21:20|17543.26|17543.26|17540.16|17540.16|17543.26|17543.26|17537.07|17537.07|0
1644492090000|2022-02-10 11:21:30|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|0
1644492100000|2022-02-10 11:21:40|17540.16|17540.16|17540.16|17540.16|17543.26|17543.26|17540.16|17540.16|0
1644492110000|2022-02-10 11:21:50|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|0
1644492130000|2022-02-10 11:22:10|17540.16|17540.16|17540.16|17540.16|17540.16|17540.16|17540.16|17540.16|0
1644492140000|2022-02-10 11:22:20|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|0
1644492170000|2022-02-10 11:22:50|17533.97|17533.97|17530.87|17530.87|17533.97|17533.97|17527.78|17527.78|0
1644492200000|2022-02-10 11:23:20|17529.59|17529.59|17526.93|17526.93|17529.59|17529.59|17526.38|17526.38|0
1644492240000|2022-02-10 11:24:00|17523.83|17523.83|17526.93|17526.93|17526.93|17526.93|17523.83|17523.83|0
1644492250000|2022-02-10 11:24:10|17523.83|17523.83|17530.03|17530.03|17530.03|17530.03|17523.83|17523.83|0
1644492260000|2022-02-10 11:24:20|17536.22|17536.22|17544.25|17544.25|17547.34|17547.34|17536.22|17536.22|0
1644492270000|2022-02-10 11:24:30|17547.34|17547.34|17544.25|17544.25|17547.34|17547.34|17544.25|17544.25|0
1644492300000|2022-02-10 11:25:00|17550.44|17550.44|17551.72|17551.72|17551.72|17551.72|17550.44|17550.44|0
1644492310000|2022-02-10 11:25:10|17554.29|17554.29|17554.73|17554.73|17558.03|17558.03|17554.29|17554.29|0
1644492330000|2022-02-10 11:25:30|17551.63|17551.63|17551.63|17551.63|17551.63|17551.63|17551.63|17551.63|0
1644492340000|2022-02-10 11:25:40|17552.91|17552.91|17552.91|17552.91|17552.91|17552.91|17552.91|17552.91|0
1644492350000|2022-02-10 11:25:50|17556.01|17556.01|17558.58|17558.58|17558.58|17558.58|17552.91|17552.91|0
1644492360000|2022-02-10 11:26:00|17555.48|17555.48|17555.48|17555.48|17555.48|17555.48|17555.48|17555.48|0
1644492390000|2022-02-10 11:26:30|17558.58|17558.58|17564.77|17564.77|17564.77|17564.77|17558.58|17558.58|0
1644492400000|2022-02-10 11:26:40|17558.58|17558.58|17558.58|17558.58|17561.67|17561.67|17558.58|17558.58|0
1644492420000|2022-02-10 11:27:00|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|0
1644492440000|2022-02-10 11:27:20|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|0
1644492450000|2022-02-10 11:27:30|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|0
1644492460000|2022-02-10 11:27:40|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|0
1644492480000|2022-02-10 11:28:00|17555.48|17555.48|17555.97|17555.97|17555.97|17555.97|17555.48|17555.48|0
1644492500000|2022-02-10 11:28:20|17559.06|17559.06|17559.06|17559.06|17559.06|17559.06|17559.06|17559.06|0
1644492540000|2022-02-10 11:29:00|17562.16|17562.16|17566.54|17566.54|17569.75|17569.75|17562.16|17562.16|0
1644492550000|2022-02-10 11:29:10|17572.56|17572.56|17583.26|17583.26|17583.26|17583.26|17572.56|17572.56|0
1644492560000|2022-02-10 11:29:20|17584.01|17584.01|17584.01|17584.01|17584.01|17584.01|17584.01|17584.01|0
1644492580000|2022-02-10 11:29:40|17587.1|17587.1|17587.75|17587.75|17587.75|17587.75|17587.1|17587.1|0
1644492590000|2022-02-10 11:29:50|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|0
1644492600000|2022-02-10 11:30:00|17592.13|17592.13|17597.26|17597.26|17597.26|17597.26|17592.13|17592.13|0
1644492620000|2022-02-10 11:30:20|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|17600.36|0
1644492640000|2022-02-10 11:30:40|17602.28|17602.28|17602.28|17602.28|17602.28|17602.28|17601|17601|0
1644492660000|2022-02-10 11:31:00|17605.38|17605.38|17602.28|17602.28|17605.38|17605.38|17602.28|17602.28|0
1644492680000|2022-02-10 11:31:20|17605.38|17605.38|17605.38|17605.38|17605.38|17605.38|17605.38|17605.38|0
1644492690000|2022-02-10 11:31:30|17607.94|17607.94|17605.38|17605.38|17607.94|17607.94|17605.38|17605.38|0
1644492700000|2022-02-10 11:31:40|17608.47|17608.47|17624.56|17624.56|17624.56|17624.56|17608.47|17608.47|0
1644492710000|2022-02-10 11:31:50|17627.13|17627.13|17627.13|17627.13|17627.13|17627.13|17627.13|17627.13|0
1644492730000|2022-02-10 11:32:10|17630.22|17630.22|17630.22|17630.22|17630.22|17630.22|17630.22|17630.22|0
1644492750000|2022-02-10 11:32:30|17628.3|17628.3|17622.77|17622.77|17628.3|17628.3|17622.77|17622.77|0
1644492760000|2022-02-10 11:32:40|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|0
1644492820000|2022-02-10 11:33:40|17622.77|17622.77|17619.67|17619.67|17622.77|17622.77|17619.67|17619.67|0
1644492830000|2022-02-10 11:33:50|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|0
1644492840000|2022-02-10 11:34:00|17625.87|17625.87|17625.87|17625.87|17625.87|17625.87|17625.87|17625.87|0
1644492850000|2022-02-10 11:34:10|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|0
1644492880000|2022-02-10 11:34:40|17625.87|17625.87|17622.77|17622.77|17625.87|17625.87|17622.77|17622.77|0
1644492900000|2022-02-10 11:35:00|17625.87|17625.87|17622.77|17622.77|17625.87|17625.87|17622.77|17622.77|0
1644492910000|2022-02-10 11:35:10|17625.87|17625.87|17625.87|17625.87|17625.87|17625.87|17625.87|17625.87|0
1644492940000|2022-02-10 11:35:40|17628.96|17628.96|17625.87|17625.87|17628.96|17628.96|17625.87|17625.87|0
1644492950000|2022-02-10 11:35:50|17623.3|17623.3|17621.38|17621.38|17623.3|17623.3|17621.38|17621.38|0
1644492960000|2022-02-10 11:36:00|17624.47|17624.47|17621.38|17621.38|17624.47|17624.47|17621.38|17621.38|0
1644492970000|2022-02-10 11:36:10|17624.47|17624.47|17624.47|17624.47|17624.47|17624.47|17624.47|17624.47|0
1644492980000|2022-02-10 11:36:20|17627.57|17627.57|17624.47|17624.47|17627.57|17627.57|17624.47|17624.47|0
1644493000000|2022-02-10 11:36:40|17630.67|17630.67|17632.55|17632.55|17632.55|17632.55|17630.67|17630.67|0
1644493050000|2022-02-10 11:37:30|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|0
1644493070000|2022-02-10 11:37:50|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|0
1644493090000|2022-02-10 11:38:10|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|0
1644493100000|2022-02-10 11:38:20|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|0
1644493110000|2022-02-10 11:38:30|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|0
1644493120000|2022-02-10 11:38:40|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|17632.55|0
1644493130000|2022-02-10 11:38:50|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|17635.64|0
1644493140000|2022-02-10 11:39:00|17634.51|17634.51|17634.14|17634.14|17634.51|17634.51|17634.14|17634.14|0
1644493150000|2022-02-10 11:39:10|17637.23|17637.23|17636.48|17636.48|17637.23|17637.23|17636.48|17636.48|0
1644493170000|2022-02-10 11:39:30|17620.4|17620.4|17620.4|17620.4|17620.4|17620.4|17620.4|17620.4|0
1644493190000|2022-02-10 11:39:50|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|0
1644493210000|2022-02-10 11:40:10|17623.98|17623.98|17623.98|17623.98|17623.98|17623.98|17623.98|17623.98|0
1644493280000|2022-02-10 11:41:20|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|0
1644493290000|2022-02-10 11:41:30|17630.17|17630.17|17630.17|17630.17|17630.17|17630.17|17630.17|17630.17|0
1644493300000|2022-02-10 11:41:40|17636.37|17636.37|17633.27|17633.27|17636.37|17636.37|17633.27|17633.27|0
1644493330000|2022-02-10 11:42:10|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|0
1644493340000|2022-02-10 11:42:20|17635.73|17635.73|17635.73|17635.73|17635.73|17635.73|17635.73|17635.73|0
1644493360000|2022-02-10 11:42:40|17636.82|17636.82|17633.73|17633.73|17636.82|17636.82|17633.73|17633.73|0
1644493400000|2022-02-10 11:43:20|17630.63|17630.63|17630.63|17630.63|17630.63|17630.63|17630.63|17630.63|0
1644493420000|2022-02-10 11:43:40|17629.99|17629.99|17628.71|17628.71|17629.99|17629.99|17628.71|17628.71|0
1644493430000|2022-02-10 11:43:50|17622.51|17622.51|17619.42|17619.42|17622.51|17622.51|17619.42|17619.42|0
1644493440000|2022-02-10 11:44:00|17618.77|17618.77|17618.77|17618.77|17618.77|17618.77|17618.77|17618.77|0
1644493450000|2022-02-10 11:44:10|17621.87|17621.87|17624.97|17624.97|17624.97|17624.97|17621.87|17621.87|0
1644493460000|2022-02-10 11:44:20|17621.87|17621.87|17621.87|17621.87|17621.87|17621.87|17621.87|17621.87|0
1644493470000|2022-02-10 11:44:30|17624.97|17624.97|17623.09|17623.09|17626.85|17626.85|17623.09|17623.09|0
1644493480000|2022-02-10 11:44:40|17619.99|17619.99|17619.99|17619.99|17619.99|17619.99|17619.99|17619.99|0
1644493500000|2022-02-10 11:45:00|17618.71|17618.71|17618.71|17618.71|17618.71|17618.71|17618.71|17618.71|0
1644493540000|2022-02-10 11:45:40|17621.8|17621.8|17621.8|17621.8|17621.8|17621.8|17621.8|17621.8|0
1644493550000|2022-02-10 11:45:50|17625.01|17625.01|17621.91|17621.91|17625.01|17625.01|17621.91|17621.91|0
1644493560000|2022-02-10 11:46:00|17618.82|17618.82|17618.82|17618.82|17618.82|17618.82|17618.82|17618.82|0
1644493570000|2022-02-10 11:46:10|17615.72|17615.72|17615.72|17615.72|17615.72|17615.72|17615.72|17615.72|0
1644493580000|2022-02-10 11:46:20|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|0
1644493590000|2022-02-10 11:46:30|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|0
1644493620000|2022-02-10 11:47:00|17610.7|17610.7|17607.6|17607.6|17610.7|17610.7|17607.6|17607.6|0
1644493630000|2022-02-10 11:47:10|17610.7|17610.7|17610.7|17610.7|17610.7|17610.7|17610.7|17610.7|0
1644493640000|2022-02-10 11:47:20|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|0
1644493660000|2022-02-10 11:47:40|17604.51|17604.51|17604.51|17604.51|17607.6|17607.6|17604.51|17604.51|0
1644493670000|2022-02-10 11:47:50|17601.41|17601.41|17601.41|17601.41|17601.41|17601.41|17601.41|17601.41|0
1644493690000|2022-02-10 11:48:10|17607.6|17607.6|17604.51|17604.51|17607.6|17607.6|17604.51|17604.51|0
1644493700000|2022-02-10 11:48:20|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|17607.6|0
1644493730000|2022-02-10 11:48:50|17591.52|17591.52|17591.52|17591.52|17591.52|17591.52|17591.52|17591.52|0
1644493750000|2022-02-10 11:49:10|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|0
1644493780000|2022-02-10 11:49:40|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|0
1644493800000|2022-02-10 11:50:00|17600.81|17600.81|17600.81|17600.81|17600.81|17600.81|17600.81|17600.81|0
1644493820000|2022-02-10 11:50:20|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|0
1644493870000|2022-02-10 11:51:10|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|0
1644493880000|2022-02-10 11:51:20|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|0
1644493930000|2022-02-10 11:52:10|17592.87|17592.87|17591.9|17591.9|17592.87|17592.87|17591.9|17591.9|0
1644493940000|2022-02-10 11:52:20|17590.8|17590.8|17590.8|17590.8|17590.8|17590.8|17590.8|17590.8|0
1644493970000|2022-02-10 11:52:50|17593.9|17593.9|17593|17593|17593.9|17593.9|17590.8|17590.8|0
1644493990000|2022-02-10 11:53:10|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|0
1644494010000|2022-02-10 11:53:30|17587.97|17587.97|17581.4|17581.4|17587.97|17587.97|17581.4|17581.4|0
1644494020000|2022-02-10 11:53:40|17584.5|17584.5|17584.5|17584.5|17584.5|17584.5|17584.5|17584.5|0
1644494040000|2022-02-10 11:54:00|17587.59|17587.59|17587.59|17587.59|17587.59|17587.59|17587.59|17587.59|0
1644494060000|2022-02-10 11:54:20|17590.69|17590.69|17587.59|17587.59|17590.69|17590.69|17587.59|17587.59|0
1644494090000|2022-02-10 11:54:50|17588.57|17588.57|17591.67|17591.67|17591.67|17591.67|17588.57|17588.57|0
1644494110000|2022-02-10 11:55:10|17589.74|17589.74|17592.84|17592.84|17592.84|17592.84|17589.74|17589.74|0
1644494160000|2022-02-10 11:56:00|17594.76|17594.76|17592.81|17592.81|17594.76|17594.76|17592.81|17592.81|0
1644494170000|2022-02-10 11:56:10|17595.91|17595.91|17595.91|17595.91|17595.91|17595.91|17595.91|17595.91|0
1644494250000|2022-02-10 11:57:30|17599|17599|17599|17599|17599|17599|17599|17599|0
1644494300000|2022-02-10 11:58:20|17602.1|17602.1|17602.1|17602.1|17602.1|17602.1|17602.1|17602.1|0
1644494310000|2022-02-10 11:58:30|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|0
1644494320000|2022-02-10 11:58:40|17602.1|17602.1|17602.1|17602.1|17602.1|17602.1|17602.1|17602.1|0
1644494330000|2022-02-10 11:58:50|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|0
1644494370000|2022-02-10 11:59:30|17608.29|17608.29|17608.29|17608.29|17608.29|17608.29|17608.29|17608.29|0
1644494390000|2022-02-10 11:59:50|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|17605.2|0
1644494440000|2022-02-10 12:00:40|17601.99|17601.99|17598.14|17598.14|17601.99|17601.99|17597.5|17597.5|0
1644494450000|2022-02-10 12:00:50|17595.04|17595.04|17595.04|17595.04|17595.04|17595.04|17595.04|17595.04|0
1644494470000|2022-02-10 12:01:10|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|0
1644494520000|2022-02-10 12:02:00|17601.24|17601.24|17598.14|17598.14|17601.24|17601.24|17598.14|17598.14|0
1644494550000|2022-02-10 12:02:30|17599.42|17599.42|17605.62|17605.62|17605.62|17605.62|17599.42|17599.42|0
1644494560000|2022-02-10 12:02:40|17606.9|17606.9|17605.62|17605.62|17606.9|17606.9|17605.62|17605.62|0
1644494580000|2022-02-10 12:03:00|17608.71|17608.71|17613.83|17613.83|17614.38|17614.38|17608.71|17608.71|0
1644494620000|2022-02-10 12:03:40|17611.95|17611.95|17611.57|17611.57|17611.95|17611.95|17611.57|17611.57|0
1644494680000|2022-02-10 12:04:40|17608.47|17608.47|17608.47|17608.47|17608.47|17608.47|17608.47|17608.47|0
1644494690000|2022-02-10 12:04:50|17611.57|17611.57|17611.57|17611.57|17611.57|17611.57|17611.57|17611.57|0
1644494700000|2022-02-10 12:05:00|17613.03|17613.03|17613.03|17613.03|17613.03|17613.03|17613.03|17613.03|0
1644494720000|2022-02-10 12:05:20|17615.51|17615.51|17616.05|17616.05|17616.05|17616.05|17615.51|17615.51|0
1644494730000|2022-02-10 12:05:30|17616.54|17616.54|17615.57|17615.57|17616.54|17616.54|17615.57|17615.57|0
1644494750000|2022-02-10 12:05:50|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|0
1644494800000|2022-02-10 12:06:40|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|0
1644494810000|2022-02-10 12:06:50|17618.66|17618.66|17623.22|17623.22|17623.22|17623.22|17618.66|17618.66|0
1644494840000|2022-02-10 12:07:20|17622.74|17622.74|17622.74|17622.74|17622.74|17622.74|17622.74|17622.74|0
1644494870000|2022-02-10 12:07:50|17622.36|17622.36|17622.36|17622.36|17622.36|17622.36|17622.36|17622.36|0
1644494880000|2022-02-10 12:08:00|17621.08|17621.08|17619.79|17619.79|17621.08|17621.08|17619.79|17619.79|0
1644494900000|2022-02-10 12:08:20|17622.89|17622.89|17625.99|17625.99|17625.99|17625.99|17622.89|17622.89|0
1644494920000|2022-02-10 12:08:40|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|0
1644494930000|2022-02-10 12:08:50|17633.57|17633.57|17636.67|17636.67|17636.67|17636.67|17633.57|17633.57|0
1644494940000|2022-02-10 12:09:00|17639.77|17639.77|17631.54|17631.54|17639.77|17639.77|17631.54|17631.54|0
1644494970000|2022-02-10 12:09:30|17630.9|17630.9|17630.9|17630.9|17630.9|17630.9|17630.9|17630.9|0
1644494980000|2022-02-10 12:09:40|17632.18|17632.18|17632.82|17632.82|17634.75|17634.75|17632.18|17632.18|0
1644495000000|2022-02-10 12:10:00|17633.31|17633.31|17631.38|17631.38|17633.31|17633.31|17631.38|17631.38|0
1644495010000|2022-02-10 12:10:10|17634.48|17634.48|17634.48|17634.48|17634.48|17634.48|17634.48|17634.48|0
1644495020000|2022-02-10 12:10:20|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|0
1644495050000|2022-02-10 12:10:50|17637.05|17637.05|17637.05|17637.05|17637.05|17637.05|17636.41|17636.41|0
1644495060000|2022-02-10 12:11:00|17635.76|17635.76|17642.6|17642.6|17645.7|17645.7|17634.48|17634.48|0
1644495070000|2022-02-10 12:11:10|17641.32|17641.32|17641.96|17641.96|17643.24|17643.24|17641.32|17641.32|0
1644495080000|2022-02-10 12:11:20|17641.32|17641.32|17642.6|17642.6|17642.6|17642.6|17641.32|17641.32|0
1644495090000|2022-02-10 12:11:30|17643.24|17643.24|17642.6|17642.6|17643.24|17643.24|17642.6|17642.6|0
1644495100000|2022-02-10 12:11:40|17641.96|17641.96|17644.52|17644.52|17644.52|17644.52|17641.96|17641.96|0
1644495110000|2022-02-10 12:11:50|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|0
1644495120000|2022-02-10 12:12:00|17646.98|17646.98|17645.7|17645.7|17646.98|17646.98|17645.05|17645.05|0
1644495130000|2022-02-10 12:12:10|17646.34|17646.34|17645.7|17645.7|17646.34|17646.34|17645.7|17645.7|0
1644495150000|2022-02-10 12:12:30|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|0
1644495160000|2022-02-10 12:12:40|17644.48|17644.48|17644.48|17644.48|17644.48|17644.48|17644.48|17644.48|0
1644495170000|2022-02-10 12:12:50|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|0
1644495230000|2022-02-10 12:13:50|17646.29|17646.29|17646.29|17646.29|17646.29|17646.29|17646.29|17646.29|0
1644495240000|2022-02-10 12:14:00|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|17647.58|0
1644495290000|2022-02-10 12:14:50|17648.07|17648.07|17651.16|17651.16|17651.16|17651.16|17648.07|17648.07|0
1644495310000|2022-02-10 12:15:10|17654.26|17654.26|17660.45|17660.45|17660.45|17660.45|17654.26|17654.26|0
1644495330000|2022-02-10 12:15:30|17661.2|17661.2|17661.2|17661.2|17661.2|17661.2|17661.2|17661.2|0
1644495360000|2022-02-10 12:16:00|17662.33|17662.33|17665.81|17665.81|17665.81|17665.81|17662.33|17662.33|0
1644495380000|2022-02-10 12:16:20|17664.52|17664.52|17665.81|17665.81|17665.81|17665.81|17664.52|17664.52|0
1644495390000|2022-02-10 12:16:30|17662.71|17662.71|17662.71|17662.71|17662.71|17662.71|17662.71|17662.71|0
1644495400000|2022-02-10 12:16:40|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|17661.43|0
1644495410000|2022-02-10 12:16:50|17664.52|17664.52|17664.52|17664.52|17664.52|17664.52|17664.52|17664.52|0
1644495420000|2022-02-10 12:17:00|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|0
1644495430000|2022-02-10 12:17:10|17662.07|17662.07|17662.07|17662.07|17662.07|17662.07|17662.07|17662.07|0
1644495450000|2022-02-10 12:17:30|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|0
1644495460000|2022-02-10 12:17:40|17665.65|17665.65|17668.75|17668.75|17668.75|17668.75|17665.65|17665.65|0
1644495490000|2022-02-10 12:18:10|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|0
1644495500000|2022-02-10 12:18:20|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|0
1644495530000|2022-02-10 12:18:50|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|0
1644495560000|2022-02-10 12:19:20|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|0
1644495570000|2022-02-10 12:19:30|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|0
1644495580000|2022-02-10 12:19:40|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|17668.75|17668.75|0
1644495590000|2022-02-10 12:19:50|17668.75|17668.75|17670.07|17670.07|17672.49|17672.49|17668.75|17668.75|0
1644495600000|2022-02-10 12:20:00|17663.88|17663.88|17663.88|17663.88|17666.98|17666.98|17660.78|17660.78|0
1644495610000|2022-02-10 12:20:10|17663.24|17663.24|17663.88|17663.88|17663.88|17663.88|17663.24|17663.24|0
1644495620000|2022-02-10 12:20:20|17663.39|17663.39|17662.42|17662.42|17663.39|17663.39|17662.42|17662.42|0
1644495630000|2022-02-10 12:20:30|17665.51|17665.51|17666.49|17666.49|17666.49|17666.49|17665.51|17665.51|0
1644495650000|2022-02-10 12:20:50|17669.59|17669.59|17666.98|17666.98|17670.07|17670.07|17666.98|17666.98|0
1644495660000|2022-02-10 12:21:00|17660.78|17660.78|17664.63|17664.63|17669.01|17669.01|17660.78|17660.78|0
1644495670000|2022-02-10 12:21:10|17667.73|17667.73|17667.73|17667.73|17667.73|17667.73|17667.73|17667.73|0
1644495680000|2022-02-10 12:21:20|17672.22|17672.22|17672.22|17672.22|17672.22|17672.22|17672.22|17672.22|0
1644495690000|2022-02-10 12:21:30|17672.86|17672.86|17672.86|17672.86|17675.96|17675.96|17672.86|17672.86|0
1644495800000|2022-02-10 12:23:20|17679.06|17679.06|17685.25|17685.25|17685.25|17685.25|17679.06|17679.06|0
1644495830000|2022-02-10 12:23:50|17691.44|17691.44|17691.44|17691.44|17691.44|17691.44|17691.44|17691.44|0
1644495840000|2022-02-10 12:24:00|17688.35|17688.35|17682.15|17682.15|17688.35|17688.35|17682.15|17682.15|0
1644495860000|2022-02-10 12:24:20|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|0
1644495870000|2022-02-10 12:24:30|17680.03|17680.03|17680.03|17680.03|17680.03|17680.03|17680.03|17680.03|0
1644495890000|2022-02-10 12:24:50|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|0
1644495900000|2022-02-10 12:25:00|17670.74|17670.74|17676.94|17676.94|17676.94|17676.94|17670.74|17670.74|0
1644495950000|2022-02-10 12:25:50|17678.07|17678.07|17677.69|17677.69|17678.07|17678.07|17677.69|17677.69|0
1644495980000|2022-02-10 12:26:20|17674.59|17674.59|17668.4|17668.4|17674.59|17674.59|17668.4|17668.4|0
1644495990000|2022-02-10 12:26:30|17671.5|17671.5|17668.4|17668.4|17671.5|17671.5|17668.4|17668.4|0
1644496000000|2022-02-10 12:26:40|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|0
1644496040000|2022-02-10 12:27:20|17674.59|17674.59|17668.4|17668.4|17674.59|17674.59|17668.4|17668.4|0
1644496060000|2022-02-10 12:27:40|17666.89|17666.89|17666.89|17666.89|17666.89|17666.89|17666.89|17666.89|0
1644496080000|2022-02-10 12:28:00|17663.8|17663.8|17660.7|17660.7|17663.8|17663.8|17660.7|17660.7|0
1644496110000|2022-02-10 12:28:30|17657.6|17657.6|17654.51|17654.51|17657.6|17657.6|17654.51|17654.51|0
1644496130000|2022-02-10 12:28:50|17657.6|17657.6|17657.6|17657.6|17657.6|17657.6|17657.6|17657.6|0
1644496140000|2022-02-10 12:29:00|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|0
1644496150000|2022-02-10 12:29:10|17657.6|17657.6|17660.7|17660.7|17660.7|17660.7|17657.6|17657.6|0
1644496160000|2022-02-10 12:29:20|17659.42|17659.42|17656.49|17656.49|17659.42|17659.42|17656.49|17656.49|0
1644496180000|2022-02-10 12:29:40|17653.39|17653.39|17650.3|17650.3|17653.39|17653.39|17650.3|17650.3|0
1644496190000|2022-02-10 12:29:50|17648.83|17648.83|17648.83|17648.83|17648.83|17648.83|17648.83|17648.83|0
1644496200000|2022-02-10 12:30:00|17649.81|17649.81|17649.81|17649.81|17649.81|17649.81|17649.81|17649.81|0
1644496240000|2022-02-10 12:30:40|17652.9|17652.9|17652.9|17652.9|17652.9|17652.9|17652.9|17652.9|0
1644496270000|2022-02-10 12:31:10|17656|17656|17662.19|17662.19|17662.19|17662.19|17656|17656|0
1644496290000|2022-02-10 12:31:30|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|0
1644496330000|2022-02-10 12:32:10|17662.19|17662.19|17662.19|17662.19|17662.19|17662.19|17662.19|17662.19|0
1644496340000|2022-02-10 12:32:20|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|0
1644496360000|2022-02-10 12:32:40|17661.02|17661.02|17649.79|17649.79|17661.02|17661.02|17649.79|17649.79|0
1644496370000|2022-02-10 12:32:50|17652.89|17652.89|17652.89|17652.89|17652.89|17652.89|17652.89|17652.89|0
1644496380000|2022-02-10 12:33:00|17655.45|17655.45|17655.45|17655.45|17655.45|17655.45|17655.45|17655.45|0
1644496390000|2022-02-10 12:33:10|17654.48|17654.48|17657.57|17657.57|17657.57|17657.57|17654.48|17654.48|0
1644496420000|2022-02-10 12:33:40|17660.67|17660.67|17666.86|17666.86|17666.86|17666.86|17660.67|17660.67|0
1644496430000|2022-02-10 12:33:50|17668.79|17668.79|17668.79|17668.79|17668.79|17668.79|17668.79|17668.79|0
1644496440000|2022-02-10 12:34:00|17670.71|17670.71|17671.69|17671.69|17671.69|17671.69|17670.71|17670.71|0
1644496460000|2022-02-10 12:34:20|17665.5|17665.5|17652.89|17652.89|17665.5|17665.5|17652.89|17652.89|0
1644496470000|2022-02-10 12:34:30|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|0
1644496520000|2022-02-10 12:35:20|17655.34|17655.34|17655.34|17655.34|17655.34|17655.34|17655.34|17655.34|0
1644496550000|2022-02-10 12:35:50|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|0
1644496570000|2022-02-10 12:36:10|17649.15|17649.15|17649.15|17649.15|17649.15|17649.15|17649.15|17649.15|0
1644496590000|2022-02-10 12:36:30|17647.18|17647.18|17650.28|17650.28|17650.28|17650.28|17645.79|17645.79|0
1644496600000|2022-02-10 12:36:40|17647.18|17647.18|17647.18|17647.18|17647.18|17647.18|17647.18|17647.18|0
1644496610000|2022-02-10 12:36:50|17650.28|17650.28|17650.28|17650.28|17650.28|17650.28|17650.28|17650.28|0
1644496620000|2022-02-10 12:37:00|17653.37|17653.37|17656.58|17656.58|17656.58|17656.58|17653.37|17653.37|0
1644496660000|2022-02-10 12:37:40|17659.68|17659.68|17659.68|17659.68|17659.68|17659.68|17659.68|17659.68|0
1644496730000|2022-02-10 12:38:50|17656.58|17656.58|17656.58|17656.58|17656.58|17656.58|17656.58|17656.58|0
1644496740000|2022-02-10 12:39:00|17657.22|17657.22|17644.84|17644.84|17657.22|17657.22|17644.84|17644.84|0
1644496780000|2022-02-10 12:39:40|17642.27|17642.27|17642.27|17642.27|17642.27|17642.27|17642.27|17642.27|0
1644496800000|2022-02-10 12:40:00|17632.98|17632.98|17629.89|17629.89|17636.08|17636.08|17629.89|17629.89|0
1644496810000|2022-02-10 12:40:10|17628.79|17628.79|17631.88|17631.88|17631.88|17631.88|17628.79|17628.79|0
1644496830000|2022-02-10 12:40:30|17631.4|17631.4|17631.4|17631.4|17631.4|17631.4|17631.4|17631.4|0
1644496900000|2022-02-10 12:41:40|17625.2|17625.2|17618.19|17618.19|17625.2|17625.2|17618.19|17618.19|0
1644496910000|2022-02-10 12:41:50|17615.09|17615.09|17615.09|17615.09|17615.09|17615.09|17615.09|17615.09|0
1644496920000|2022-02-10 12:42:00|17612|17612|17612|17612|17612|17612|17612|17612|0
1644496940000|2022-02-10 12:42:20|17608.9|17608.9|17605.8|17605.8|17608.9|17608.9|17605.8|17605.8|0
1644496970000|2022-02-10 12:42:50|17603.88|17603.88|17603.88|17603.88|17603.88|17603.88|17603.88|17603.88|0
1644496980000|2022-02-10 12:43:00|17602|17602|17593.08|17593.08|17602.37|17602.37|17593.08|17593.08|0
1644496990000|2022-02-10 12:43:10|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|0
1644497000000|2022-02-10 12:43:20|17593.08|17593.08|17593.08|17593.08|17593.08|17593.08|17593.08|17593.08|0
1644497010000|2022-02-10 12:43:30|17593.72|17593.72|17593.72|17593.72|17593.72|17593.72|17593.72|17593.72|0
1644497060000|2022-02-10 12:44:20|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|0
1644497070000|2022-02-10 12:44:30|17598.63|17598.63|17598.63|17598.63|17598.63|17598.63|17598.63|17598.63|0
1644497080000|2022-02-10 12:44:40|17599.92|17599.92|17606.11|17606.11|17606.11|17606.11|17599.92|17599.92|0
1644497090000|2022-02-10 12:44:50|17607.39|17607.39|17607.39|17607.39|17607.39|17607.39|17607.39|17607.39|0
1644497100000|2022-02-10 12:45:00|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|0
1644497120000|2022-02-10 12:45:20|17609.74|17609.74|17609.74|17609.74|17609.74|17609.74|17609.74|17609.74|0
1644497140000|2022-02-10 12:45:40|17607.17|17607.17|17605.22|17605.22|17607.17|17607.17|17605.22|17605.22|0
1644497170000|2022-02-10 12:46:10|17608.32|17608.32|17608.32|17608.32|17608.32|17608.32|17608.32|17608.32|0
1644497190000|2022-02-10 12:46:30|17608.8|17608.8|17608.8|17608.8|17608.8|17608.8|17608.8|17608.8|0
1644497220000|2022-02-10 12:47:00|17609.56|17609.56|17609.56|17609.56|17609.56|17609.56|17609.56|17609.56|0
1644497240000|2022-02-10 12:47:20|17612.12|17612.12|17612.12|17612.12|17612.12|17612.12|17612.12|17612.12|0
1644497250000|2022-02-10 12:47:30|17618.32|17618.32|17618.32|17618.32|17618.32|17618.32|17618.32|17618.32|0
1644497270000|2022-02-10 12:47:50|17618.8|17618.8|17618.8|17618.8|17618.8|17618.8|17618.8|17618.8|0
1644497290000|2022-02-10 12:48:10|17621.9|17621.9|17621.9|17621.9|17621.9|17621.9|17621.9|17621.9|0
1644497410000|2022-02-10 12:50:10|17621.53|17621.53|17621.53|17621.53|17621.53|17621.53|17621.53|17621.53|0
1644497430000|2022-02-10 12:50:30|17624.62|17624.62|17624.62|17624.62|17624.62|17624.62|17624.62|17624.62|0
1644497460000|2022-02-10 12:51:00|17624.25|17624.25|17627.34|17627.34|17627.34|17627.34|17624.25|17624.25|0
1644497530000|2022-02-10 12:52:10|17631.19|17631.19|17631.57|17631.57|17631.94|17631.94|17631.19|17631.19|0
1644497570000|2022-02-10 12:52:50|17628.47|17628.47|17628.47|17628.47|17628.47|17628.47|17628.47|17628.47|0
1644497580000|2022-02-10 12:53:00|17644.56|17644.56|17644.56|17644.56|17644.56|17644.56|17644.56|17644.56|0
1644497600000|2022-02-10 12:53:20|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|0
1644497610000|2022-02-10 12:53:30|17651.24|17651.24|17651.24|17651.24|17651.24|17651.24|17651.24|17651.24|0
1644497630000|2022-02-10 12:53:50|17650.26|17650.26|17650.26|17650.26|17650.26|17650.26|17650.26|17650.26|0
1644497660000|2022-02-10 12:54:20|17653.47|17653.47|17656.68|17656.68|17656.68|17656.68|17653.47|17653.47|0
1644497670000|2022-02-10 12:54:30|17657.23|17657.23|17657.23|17657.23|17657.23|17657.23|17657.23|17657.23|0
1644497710000|2022-02-10 12:55:10|17663.42|17663.42|17663.42|17663.42|17663.42|17663.42|17663.42|17663.42|0
1644497720000|2022-02-10 12:55:20|17660.32|17660.32|17659.57|17659.57|17660.32|17660.32|17659.57|17659.57|0
1644497750000|2022-02-10 12:55:50|17662.67|17662.67|17669.41|17669.41|17669.41|17669.41|17662.67|17662.67|0
1644497780000|2022-02-10 12:56:20|17663.22|17663.22|17657.02|17657.02|17663.22|17663.22|17657.02|17657.02|0
1644497800000|2022-02-10 12:56:40|17657.51|17657.51|17657.51|17657.51|17657.51|17657.51|17657.51|17657.51|0
1644497820000|2022-02-10 12:57:00|17654.41|17654.41|17654.41|17654.41|17654.41|17654.41|17654.41|17654.41|0
1644497830000|2022-02-10 12:57:10|17654.79|17654.79|17657.89|17657.89|17657.89|17657.89|17654.79|17654.79|0
1644497870000|2022-02-10 12:57:50|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|0
1644497890000|2022-02-10 12:58:10|17662.87|17662.87|17662.87|17662.87|17662.87|17662.87|17662.87|17662.87|0
1644497910000|2022-02-10 12:58:30|17666.07|17666.07|17666.07|17666.07|17666.07|17666.07|17666.07|17666.07|0
1644497920000|2022-02-10 12:58:40|17667.36|17667.36|17667.36|17667.36|17670.45|17670.45|17667.36|17667.36|0
1644497950000|2022-02-10 12:59:10|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|0
1644497970000|2022-02-10 12:59:30|17664.26|17664.26|17664.26|17664.26|17664.26|17664.26|17664.26|17664.26|0
1644498000000|2022-02-10 13:00:00|17667.36|17667.36|17667.36|17667.36|17667.36|17667.36|17667.36|17667.36|0
1644498010000|2022-02-10 13:00:10|17665.43|17665.43|17677.82|17677.82|17677.82|17677.82|17665.43|17665.43|0
1644498050000|2022-02-10 13:00:50|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|0
1644498060000|2022-02-10 13:01:00|17666.09|17666.09|17666.09|17666.09|17666.09|17666.09|17666.09|17666.09|0
1644498070000|2022-02-10 13:01:10|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|0
1644498110000|2022-02-10 13:01:50|17666.09|17666.09|17666.09|17666.09|17666.09|17666.09|17666.09|17666.09|0
1644498160000|2022-02-10 13:02:40|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|0
1644498180000|2022-02-10 13:03:00|17665.54|17665.54|17663.35|17663.35|17665.54|17665.54|17663.35|17663.35|0
1644498190000|2022-02-10 13:03:10|17669.54|17669.54|17668.44|17668.44|17669.54|17669.54|17668.44|17668.44|0
1644498200000|2022-02-10 13:03:20|17665.35|17665.35|17665.77|17665.77|17667.3|17667.3|17665.35|17665.35|0
1644498230000|2022-02-10 13:03:50|17666.87|17666.87|17669.44|17669.44|17670.08|17670.08|17666.87|17666.87|0
1644498260000|2022-02-10 13:04:20|17670.41|17670.41|17670.41|17670.41|17670.41|17670.41|17670.41|17670.41|0
1644498280000|2022-02-10 13:04:40|17670.9|17670.9|17671.88|17671.88|17671.88|17671.88|17670.9|17670.9|0
1644498310000|2022-02-10 13:05:10|17678.07|17678.07|17678.07|17678.07|17678.07|17678.07|17678.07|17678.07|0
1644498350000|2022-02-10 13:05:50|17681.17|17681.17|17681.17|17681.17|17681.17|17681.17|17681.17|17681.17|0
1644498400000|2022-02-10 13:06:40|17684.26|17684.26|17681.17|17681.17|17684.26|17684.26|17681.17|17681.17|0
1644498410000|2022-02-10 13:06:50|17674.97|17674.97|17671.31|17671.31|17674.97|17674.97|17671.31|17671.31|0
1644498420000|2022-02-10 13:07:00|17670.93|17670.93|17674.03|17674.03|17674.03|17674.03|17670.93|17670.93|0
1644498430000|2022-02-10 13:07:10|17667.84|17667.84|17671.48|17671.48|17671.48|17671.48|17667.84|17667.84|0
1644498440000|2022-02-10 13:07:20|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|0
1644498450000|2022-02-10 13:07:30|17663.36|17663.36|17663.36|17663.36|17663.36|17663.36|17663.36|17663.36|0
1644498470000|2022-02-10 13:07:50|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|0
1644498540000|2022-02-10 13:09:00|17653.47|17653.47|17653.47|17653.47|17653.47|17653.47|17653.47|17653.47|0
1644498550000|2022-02-10 13:09:10|17656.57|17656.57|17656.57|17656.57|17656.57|17656.57|17656.57|17656.57|0
1644498650000|2022-02-10 13:10:50|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|0
1644498670000|2022-02-10 13:11:10|17652.83|17652.83|17652.83|17652.83|17652.83|17652.83|17652.83|17652.83|0
1644498680000|2022-02-10 13:11:20|17650.9|17650.9|17651.55|17651.55|17651.55|17651.55|17650.9|17650.9|0
1644498700000|2022-02-10 13:11:40|17642.26|17642.26|17640.33|17640.33|17642.26|17642.26|17639.69|17639.69|0
1644498710000|2022-02-10 13:11:50|17641.61|17641.61|17641.61|17641.61|17641.61|17641.61|17641.61|17641.61|0
1644498740000|2022-02-10 13:12:20|17642.9|17642.9|17642.9|17642.9|17642.9|17642.9|17642.9|17642.9|0
1644498780000|2022-02-10 13:13:00|17645.99|17645.99|17645.99|17645.99|17645.99|17645.99|17645.99|17645.99|0
1644498890000|2022-02-10 13:14:50|17644.47|17644.47|17644.47|17644.47|17644.47|17644.47|17644.47|17644.47|0
1644498910000|2022-02-10 13:15:10|17650.66|17650.66|17663.05|17663.05|17663.05|17663.05|17647.57|17647.57|0
1644498920000|2022-02-10 13:15:20|17666.15|17666.15|17665.31|17665.31|17666.15|17666.15|17663.05|17663.05|0
1644498930000|2022-02-10 13:15:30|17668.4|17668.4|17667.65|17667.65|17668.4|17668.4|17667.65|17667.65|0
1644498940000|2022-02-10 13:15:40|17664.55|17664.55|17664.55|17664.55|17664.55|17664.55|17664.55|17664.55|0
1644498960000|2022-02-10 13:16:00|17667.65|17667.65|17665.73|17665.73|17667.65|17667.65|17664.55|17664.55|0
1644498980000|2022-02-10 13:16:20|17665.24|17665.24|17665.24|17665.24|17665.24|17665.24|17665.24|17665.24|0
1644498990000|2022-02-10 13:16:30|17665.73|17665.73|17665.73|17665.73|17665.73|17665.73|17665.73|17665.73|0
1644499000000|2022-02-10 13:16:40|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|0
1644499010000|2022-02-10 13:16:50|17663.12|17663.12|17663.12|17663.12|17663.12|17663.12|17663.12|17663.12|0
1644499080000|2022-02-10 13:18:00|17666.21|17666.21|17663.12|17663.12|17666.21|17666.21|17663.12|17663.12|0
1644499090000|2022-02-10 13:18:10|17669.31|17669.31|17669.31|17669.31|17669.31|17669.31|17669.31|17669.31|0
1644499100000|2022-02-10 13:18:20|17675.5|17675.5|17675.5|17675.5|17675.5|17675.5|17672.41|17672.41|0
1644499110000|2022-02-10 13:18:30|17681.7|17681.7|17675.5|17675.5|17684.79|17684.79|17675.5|17675.5|0
1644499130000|2022-02-10 13:18:50|17678.6|17678.6|17675.5|17675.5|17681.7|17681.7|17675.5|17675.5|0
1644499140000|2022-02-10 13:19:00|17678.6|17678.6|17675.5|17675.5|17681.7|17681.7|17675.5|17675.5|0
1644499160000|2022-02-10 13:19:20|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|0
1644499250000|2022-02-10 13:20:50|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|0
1644499350000|2022-02-10 13:22:30|17668.73|17668.73|17656.62|17656.62|17668.73|17668.73|17656.62|17656.62|0
1644499370000|2022-02-10 13:22:50|17653.52|17653.52|17653.14|17653.14|17653.52|17653.52|17653.14|17653.14|0
1644499410000|2022-02-10 13:23:30|17651.86|17651.86|17649.11|17649.11|17651.86|17651.86|17649.11|17649.11|0
1644499520000|2022-02-10 13:25:20|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|0
1644499540000|2022-02-10 13:25:40|17648.47|17648.47|17651.57|17651.57|17651.57|17651.57|17648.47|17648.47|0
1644499560000|2022-02-10 13:26:00|17654.67|17654.67|17657.87|17657.87|17657.87|17657.87|17654.67|17654.67|0
1644499580000|2022-02-10 13:26:20|17660.97|17660.97|17667.16|17667.16|17667.16|17667.16|17660.97|17660.97|0
1644499590000|2022-02-10 13:26:30|17668.14|17668.14|17668.14|17668.14|17668.14|17668.14|17668.14|17668.14|0
1644499610000|2022-02-10 13:26:50|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|0
1644499620000|2022-02-10 13:27:00|17663.23|17663.23|17663.23|17663.23|17663.23|17663.23|17663.23|17663.23|0
1644499630000|2022-02-10 13:27:10|17656.92|17656.92|17655.64|17655.64|17656.92|17656.92|17655.64|17655.64|0
1644499680000|2022-02-10 13:28:00|17656.28|17656.28|17656.28|17656.28|17656.28|17656.28|17656.28|17656.28|0
1644499710000|2022-02-10 13:28:30|17659.38|17659.38|17659.38|17659.38|17659.38|17659.38|17659.38|17659.38|0
1644499740000|2022-02-10 13:29:00|17657.45|17657.45|17658.1|17658.1|17658.1|17658.1|17657.45|17657.45|0
1644499770000|2022-02-10 13:29:30|17651.53|17651.53|17651.53|17651.53|17651.53|17651.53|17651.53|17651.53|0
1644499780000|2022-02-10 13:29:40|17650.77|17650.77|17650.77|17650.77|17650.77|17650.77|17650.77|17650.77|0
1644499810000|2022-02-10 13:30:10|17641.48|17641.48|17633.77|17633.77|17641.48|17641.48|17620.89|17620.89|0
1644499820000|2022-02-10 13:30:20|17635.05|17635.05|17634.08|17634.08|17635.05|17635.05|17634.08|17634.08|0
1644499830000|2022-02-10 13:30:30|17630.98|17630.98|17608.44|17608.44|17630.98|17630.98|17608.44|17608.44|0
1644499840000|2022-02-10 13:30:40|17607.69|17607.69|17610.78|17610.78|17610.78|17610.78|17607.69|17607.69|0
1644499850000|2022-02-10 13:30:50|17610.41|17610.41|17610.41|17610.41|17610.41|17610.41|17604.21|17604.21|0
1644499870000|2022-02-10 13:31:10|17594.32|17594.32|17591.23|17591.23|17594.32|17594.32|17588.13|17588.13|0
1644499880000|2022-02-10 13:31:20|17594.32|17594.32|17590.1|17590.1|17594.32|17594.32|17590.1|17590.1|0
1644499890000|2022-02-10 13:31:30|17593.19|17593.19|17593.19|17593.19|17593.19|17593.19|17593.19|17593.19|0
1644499900000|2022-02-10 13:31:40|17590.63|17590.63|17587.53|17587.53|17590.63|17590.63|17587.53|17587.53|0
1644499910000|2022-02-10 13:31:50|17588.17|17588.17|17588.17|17588.17|17588.17|17588.17|17588.17|17588.17|0
1644499920000|2022-02-10 13:32:00|17590.1|17590.1|17589|17589|17590.1|17590.1|17585.9|17585.9|0
1644499930000|2022-02-10 13:32:10|17588.02|17588.02|17588.02|17588.02|17588.02|17588.02|17587.38|17587.38|0
1644499950000|2022-02-10 13:32:30|17594.22|17594.22|17594.22|17594.22|17594.22|17594.22|17594.22|17594.22|0
1644499960000|2022-02-10 13:32:40|17593.73|17593.73|17593.73|17593.73|17593.73|17593.73|17593.73|17593.73|0
1644499980000|2022-02-10 13:33:00|17584.44|17584.44|17577.76|17577.76|17584.44|17584.44|17577.76|17577.76|0
1644499990000|2022-02-10 13:33:10|17575.5|17575.5|17575.5|17575.5|17575.5|17575.5|17575.5|17575.5|0
1644500000000|2022-02-10 13:33:20|17572.4|17572.4|17567.89|17567.89|17572.4|17572.4|17567.89|17567.89|0
1644500010000|2022-02-10 13:33:30|17561.7|17561.7|17557.47|17557.47|17561.7|17561.7|17557.47|17557.47|0
1644500020000|2022-02-10 13:33:40|17554.9|17554.9|17555.45|17555.45|17555.45|17555.45|17554.9|17554.9|0
1644500030000|2022-02-10 13:33:50|17552.36|17552.36|17555.45|17555.45|17555.45|17555.45|17552.36|17552.36|0
1644500040000|2022-02-10 13:34:00|17549.26|17549.26|17549.26|17549.26|17549.26|17549.26|17549.26|17549.26|0
1644500050000|2022-02-10 13:34:10|17541.78|17541.78|17550.54|17550.54|17551.19|17551.19|17541.78|17541.78|0
1644500060000|2022-02-10 13:34:20|17546.4|17546.4|17549.5|17549.5|17549.5|17549.5|17546.4|17546.4|0
1644500070000|2022-02-10 13:34:30|17552.6|17552.6|17552.6|17552.6|17552.6|17552.6|17551.31|17551.31|0
1644500080000|2022-02-10 13:34:40|17553.24|17553.24|17553.35|17553.35|17556.45|17556.45|17553.24|17553.24|0
1644500090000|2022-02-10 13:34:50|17556.45|17556.45|17559.54|17559.54|17559.54|17559.54|17556.45|17556.45|0
1644500120000|2022-02-10 13:35:20|17561.47|17561.47|17563.39|17563.39|17563.39|17563.39|17561.47|17561.47|0
1644500130000|2022-02-10 13:35:30|17559.54|17559.54|17562.11|17562.11|17562.11|17562.11|17559.54|17559.54|0
1644500140000|2022-02-10 13:35:40|17555.92|17555.92|17555.92|17555.92|17555.92|17555.92|17555.92|17555.92|0
1644500150000|2022-02-10 13:35:50|17554.94|17554.94|17551.85|17551.85|17554.94|17554.94|17551.85|17551.85|0
1644500160000|2022-02-10 13:36:00|17552.33|17552.33|17558.53|17558.53|17558.53|17558.53|17552.33|17552.33|0
1644500180000|2022-02-10 13:36:20|17564.72|17564.72|17571.67|17571.67|17571.67|17571.67|17564.72|17564.72|0
1644500190000|2022-02-10 13:36:30|17572.79|17572.79|17572.79|17572.79|17572.79|17572.79|17566.6|17566.6|0
1644500200000|2022-02-10 13:36:40|17569.7|17569.7|17565.63|17565.63|17569.7|17569.7|17565.63|17565.63|0
1644500210000|2022-02-10 13:36:50|17568.72|17568.72|17569.7|17569.7|17569.7|17569.7|17568.72|17568.72|0
1644500220000|2022-02-10 13:37:00|17572.79|17572.79|17569.7|17569.7|17572.79|17572.79|17569.7|17569.7|0
1644500240000|2022-02-10 13:37:20|17569.21|17569.21|17537.04|17537.04|17569.21|17569.21|17537.04|17537.04|0
1644500250000|2022-02-10 13:37:30|17533.94|17533.94|17533.94|17533.94|17533.94|17533.94|17533.94|17533.94|0
1644500280000|2022-02-10 13:38:00|17530.85|17530.85|17536.51|17536.51|17536.51|17536.51|17527.75|17527.75|0
1644500290000|2022-02-10 13:38:10|17537.15|17537.15|17537.79|17537.79|17538.43|17538.43|17536.51|17536.51|0
1644500300000|2022-02-10 13:38:20|17536.82|17536.82|17536.82|17536.82|17536.82|17536.82|17536.82|17536.82|0
1644500320000|2022-02-10 13:38:40|17543.01|17543.01|17544.14|17544.14|17544.14|17544.14|17543.01|17543.01|0
1644500330000|2022-02-10 13:38:50|17541.04|17541.04|17544.14|17544.14|17544.14|17544.14|17541.04|17541.04|0
1644500340000|2022-02-10 13:39:00|17543.5|17543.5|17549.69|17549.69|17549.69|17549.69|17543.5|17543.5|0
1644500350000|2022-02-10 13:39:10|17550.82|17550.82|17550.82|17550.82|17550.82|17550.82|17550.82|17550.82|0
1644500360000|2022-02-10 13:39:20|17547.72|17547.72|17547.72|17547.72|17550.82|17550.82|17547.72|17547.72|0
1644500370000|2022-02-10 13:39:30|17550.82|17550.82|17550.82|17550.82|17550.82|17550.82|17550.82|17550.82|0
1644500390000|2022-02-10 13:39:50|17553.92|17553.92|17550.82|17550.82|17553.92|17553.92|17550.82|17550.82|0
1644500400000|2022-02-10 13:40:00|17553.92|17553.92|17553.92|17553.92|17553.92|17553.92|17553.92|17553.92|0
1644500410000|2022-02-10 13:40:10|17544.63|17544.63|17553.92|17553.92|17553.92|17553.92|17544.63|17544.63|0
1644500420000|2022-02-10 13:40:20|17553.37|17553.37|17553.37|17553.37|17553.37|17553.37|17553.37|17553.37|0
1644500430000|2022-02-10 13:40:30|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|0
1644500440000|2022-02-10 13:40:40|17553.37|17553.37|17553.37|17553.37|17553.37|17553.37|17553.37|17553.37|0
1644500450000|2022-02-10 13:40:50|17554.83|17554.83|17555.87|17555.87|17555.87|17555.87|17554.83|17554.83|0
1644500460000|2022-02-10 13:41:00|17557.15|17557.15|17559.08|17559.08|17559.08|17559.08|17557.15|17557.15|0
1644500470000|2022-02-10 13:41:10|17562.17|17562.17|17564.25|17564.25|17567.34|17567.34|17562.17|17562.17|0
1644500480000|2022-02-10 13:41:20|17575.79|17575.79|17577.19|17577.19|17577.19|17577.19|17575.79|17575.79|0
1644500490000|2022-02-10 13:41:30|17577.74|17577.74|17576.23|17576.23|17577.74|17577.74|17576.23|17576.23|0
1644500500000|2022-02-10 13:41:40|17578.16|17578.16|17580.26|17580.26|17580.26|17580.26|17578.16|17578.16|0
1644500510000|2022-02-10 13:41:50|17583.36|17583.36|17586.94|17586.94|17586.94|17586.94|17583.36|17583.36|0
1644500520000|2022-02-10 13:42:00|17583.85|17583.85|17583.85|17583.85|17583.85|17583.85|17583.85|17583.85|0
1644500530000|2022-02-10 13:42:10|17584.82|17584.82|17587.92|17587.92|17587.92|17587.92|17584.82|17584.82|0
1644500540000|2022-02-10 13:42:20|17590.49|17590.49|17590.49|17590.49|17590.49|17590.49|17590.49|17590.49|0
1644500550000|2022-02-10 13:42:30|17592.41|17592.41|17596.38|17596.38|17597.36|17597.36|17591.24|17591.24|0
1644500560000|2022-02-10 13:42:40|17593.81|17593.81|17592.53|17592.53|17593.81|17593.81|17592.53|17592.53|0
1644500570000|2022-02-10 13:42:50|17593.81|17593.81|17595.32|17595.32|17595.32|17595.32|17593.81|17593.81|0
1644500580000|2022-02-10 13:43:00|17594.68|17594.68|17589.61|17589.61|17594.68|17594.68|17588.48|17588.48|0
1644500590000|2022-02-10 13:43:10|17591.12|17591.12|17589.66|17589.66|17591.12|17591.12|17589.66|17589.66|0
1644500600000|2022-02-10 13:43:20|17591.58|17591.58|17591.58|17591.58|17591.58|17591.58|17591.58|17591.58|0
1644500610000|2022-02-10 13:43:30|17588.48|17588.48|17583.13|17583.13|17588.48|17588.48|17583.13|17583.13|0
1644500650000|2022-02-10 13:44:10|17580.03|17580.03|17589.32|17589.32|17589.32|17589.32|17580.03|17580.03|0
1644500700000|2022-02-10 13:45:00|17583.13|17583.13|17583.13|17583.13|17583.13|17583.13|17583.13|17583.13|0
1644500730000|2022-02-10 13:45:30|17586.23|17586.23|17583.13|17583.13|17589.32|17589.32|17583.13|17583.13|0
1644500740000|2022-02-10 13:45:40|17586.23|17586.23|17586.23|17586.23|17586.23|17586.23|17586.23|17586.23|0
1644500760000|2022-02-10 13:46:00|17580.03|17580.03|17586.23|17586.23|17586.23|17586.23|17580.03|17580.03|0
1644500770000|2022-02-10 13:46:10|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|0
1644500790000|2022-02-10 13:46:30|17588.68|17588.68|17580.67|17580.67|17589.96|17589.96|17580.67|17580.67|0
1644500800000|2022-02-10 13:46:40|17577.58|17577.58|17577.58|17577.58|17577.58|17577.58|17577.58|17577.58|0
1644500810000|2022-02-10 13:46:50|17575.01|17575.01|17567.42|17567.42|17575.65|17575.65|17565.08|17565.08|0
1644500830000|2022-02-10 13:47:10|17558.13|17558.13|17558.13|17558.13|17558.13|17558.13|17558.13|17558.13|0
1644500870000|2022-02-10 13:47:50|17555.04|17555.04|17558.13|17558.13|17558.13|17558.13|17555.04|17555.04|0
1644500880000|2022-02-10 13:48:00|17555.57|17555.57|17552.47|17552.47|17555.57|17555.57|17552.47|17552.47|0
1644500890000|2022-02-10 13:48:10|17546.28|17546.28|17550.52|17550.52|17550.52|17550.52|17546.28|17546.28|0
1644500900000|2022-02-10 13:48:20|17548.87|17548.87|17549.25|17549.25|17549.25|17549.25|17548.87|17548.87|0
1644500910000|2022-02-10 13:48:30|17546.15|17546.15|17552.34|17552.34|17552.34|17552.34|17546.15|17546.15|0
1644500970000|2022-02-10 13:49:30|17546.15|17546.15|17546.15|17546.15|17546.15|17546.15|17546.15|17546.15|0
1644500990000|2022-02-10 13:49:50|17545.4|17545.4|17541.11|17541.11|17545.4|17545.4|17541.11|17541.11|0
1644501010000|2022-02-10 13:50:10|17538.01|17538.01|17538.01|17538.01|17538.01|17538.01|17538.01|17538.01|0
1644501030000|2022-02-10 13:50:30|17541.11|17541.11|17541.11|17541.11|17541.11|17541.11|17541.11|17541.11|0
1644501040000|2022-02-10 13:50:40|17541.75|17541.75|17533.36|17533.36|17541.75|17541.75|17530.26|17530.26|0
1644501050000|2022-02-10 13:50:50|17530.26|17530.26|17536.46|17536.46|17536.46|17536.46|17530.26|17530.26|0
1644501060000|2022-02-10 13:51:00|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|0
1644501070000|2022-02-10 13:51:10|17527.7|17527.7|17521.5|17521.5|17527.7|17527.7|17521.5|17521.5|0
1644501090000|2022-02-10 13:51:30|17527.7|17527.7|17527.7|17527.7|17527.7|17527.7|17527.7|17527.7|0
1644501120000|2022-02-10 13:52:00|17526.94|17526.94|17526.19|17526.19|17526.94|17526.94|17526.19|17526.19|0
1644501130000|2022-02-10 13:52:10|17525.21|17525.21|17525.21|17525.21|17525.21|17525.21|17525.21|17525.21|0
1644501160000|2022-02-10 13:52:40|17523.29|17523.29|17522.74|17522.74|17523.29|17523.29|17522.74|17522.74|0
1644501180000|2022-02-10 13:53:00|17523.12|17523.12|17530.59|17530.59|17530.59|17530.59|17523.12|17523.12|0
1644501210000|2022-02-10 13:53:30|17533.69|17533.69|17534.97|17534.97|17536.26|17536.26|17533.69|17533.69|0
1644501220000|2022-02-10 13:53:40|17528.78|17528.78|17531.88|17531.88|17531.88|17531.88|17528.78|17528.78|0
1644501250000|2022-02-10 13:54:10|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|0
1644501260000|2022-02-10 13:54:20|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|0
1644501280000|2022-02-10 13:54:40|17531.88|17531.88|17531.88|17531.88|17531.88|17531.88|17531.88|17531.88|0
1644501340000|2022-02-10 13:55:40|17534.97|17534.97|17531.88|17531.88|17534.97|17534.97|17531.88|17531.88|0
1644501350000|2022-02-10 13:55:50|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|0
1644501360000|2022-02-10 13:56:00|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|0
1644501390000|2022-02-10 13:56:30|17541.17|17541.17|17547.96|17547.96|17547.96|17547.96|17541.17|17541.17|0
1644501400000|2022-02-10 13:56:40|17551.06|17551.06|17551.06|17551.06|17551.06|17551.06|17551.06|17551.06|0
1644501430000|2022-02-10 13:57:10|17557.47|17557.47|17557.47|17557.47|17557.47|17557.47|17557.47|17557.47|0
1644501460000|2022-02-10 13:57:40|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|0
1644501470000|2022-02-10 13:57:50|17560.08|17560.08|17563.92|17563.92|17563.92|17563.92|17560.08|17560.08|0
1644501480000|2022-02-10 13:58:00|17567.02|17567.02|17567.02|17567.02|17567.02|17567.02|17567.02|17567.02|0
1644501500000|2022-02-10 13:58:20|17571.25|17571.25|17575.1|17575.1|17575.1|17575.1|17571.25|17571.25|0
1644501510000|2022-02-10 13:58:30|17574.34|17574.34|17570.49|17570.49|17574.34|17574.34|17570.49|17570.49|0
1644501520000|2022-02-10 13:58:40|17570.12|17570.12|17570.12|17570.12|17570.12|17570.12|17570.12|17570.12|0
1644501550000|2022-02-10 13:59:10|17563.92|17563.92|17560.83|17560.83|17563.92|17563.92|17560.83|17560.83|0
1644501560000|2022-02-10 13:59:20|17557.73|17557.73|17559.32|17559.32|17559.32|17559.32|17556.23|17556.23|0
1644501600000|2022-02-10 14:00:00|17556.23|17556.23|17553.13|17553.13|17556.23|17556.23|17553.13|17553.13|0
1644501610000|2022-02-10 14:00:10|17554.23|17554.23|17551.13|17551.13|17554.23|17554.23|17551.13|17551.13|0
1644501620000|2022-02-10 14:00:20|17548.03|17548.03|17548.03|17548.03|17548.03|17548.03|17548.03|17548.03|0
1644501690000|2022-02-10 14:01:30|17542.26|17542.26|17539.16|17539.16|17542.26|17542.26|17539.16|17539.16|0
1644501700000|2022-02-10 14:01:40|17538.78|17538.78|17533.25|17533.25|17538.78|17538.78|17533.25|17533.25|0
1644501710000|2022-02-10 14:01:50|17531.6|17531.6|17531.6|17531.6|17531.6|17531.6|17531.6|17531.6|0
1644501720000|2022-02-10 14:02:00|17530.51|17530.51|17528.62|17528.62|17530.51|17530.51|17528.62|17528.62|0
1644501740000|2022-02-10 14:02:20|17525.53|17525.53|17525.53|17525.53|17525.53|17525.53|17522.43|17522.43|0
1644501760000|2022-02-10 14:02:40|17524.4|17524.4|17524.4|17524.4|17524.4|17524.4|17524.4|17524.4|0
1644501790000|2022-02-10 14:03:10|17521.3|17521.3|17521.3|17521.3|17521.3|17521.3|17521.3|17521.3|0
1644501840000|2022-02-10 14:04:00|17522.43|17522.43|17523.58|17523.58|17525.53|17525.53|17522.43|17522.43|0
1644501870000|2022-02-10 14:04:30|17526.67|17526.67|17526.67|17526.67|17526.67|17526.67|17526.67|17526.67|0
1644501880000|2022-02-10 14:04:40|17523.58|17523.58|17523.58|17523.58|17523.58|17523.58|17523.58|17523.58|0
1644501910000|2022-02-10 14:05:10|17529.77|17529.77|17535.96|17535.96|17535.96|17535.96|17529.77|17529.77|0
1644501930000|2022-02-10 14:05:30|17529.77|17529.77|17529.77|17529.77|17529.77|17529.77|17529.77|17529.77|0
1644501940000|2022-02-10 14:05:40|17513.53|17513.53|17522.82|17522.82|17522.82|17522.82|17513.53|17513.53|0
1644501950000|2022-02-10 14:05:50|17516.41|17516.41|17516.41|17516.41|17516.41|17516.41|17516.41|17516.41|0
1644501960000|2022-02-10 14:06:00|17513.31|17513.31|17510.21|17510.21|17513.31|17513.31|17510.21|17510.21|0
1644501970000|2022-02-10 14:06:10|17507.12|17507.12|17507.12|17507.12|17507.12|17507.12|17507.12|17507.12|0
1644501980000|2022-02-10 14:06:20|17513.31|17513.31|17513.31|17513.31|17513.31|17513.31|17513.31|17513.31|0
1644502010000|2022-02-10 14:06:50|17512.56|17512.56|17512.56|17512.56|17512.56|17512.56|17512.56|17512.56|0
1644502040000|2022-02-10 14:07:20|17515.65|17515.65|17511.16|17511.16|17515.65|17515.65|17511.16|17511.16|0
1644502050000|2022-02-10 14:07:30|17510.41|17510.41|17509.66|17509.66|17510.41|17510.41|17509.66|17509.66|0
1644502060000|2022-02-10 14:07:40|17510.94|17510.94|17510.94|17510.94|17510.94|17510.94|17510.94|17510.94|0
1644502070000|2022-02-10 14:07:50|17507.84|17507.84|17507.84|17507.84|17507.84|17507.84|17507.84|17507.84|0
1644502090000|2022-02-10 14:08:10|17503.99|17503.99|17509.66|17509.66|17509.66|17509.66|17503.99|17503.99|0
1644502100000|2022-02-10 14:08:20|17512.75|17512.75|17506.56|17506.56|17512.75|17512.75|17506.56|17506.56|0
1644502160000|2022-02-10 14:09:20|17509.66|17509.66|17509.66|17509.66|17509.66|17509.66|17509.66|17509.66|0
1644502180000|2022-02-10 14:09:40|17509.17|17509.17|17518.46|17518.46|17518.46|17518.46|17509.17|17509.17|0
1644502200000|2022-02-10 14:10:00|17512.27|17512.27|17512.27|17512.27|17512.27|17512.27|17512.27|17512.27|0
1644502210000|2022-02-10 14:10:10|17513.02|17513.02|17513.02|17513.02|17513.02|17513.02|17513.02|17513.02|0
1644502230000|2022-02-10 14:10:30|17509.92|17509.92|17508.95|17508.95|17513.02|17513.02|17508.95|17508.95|0
1644502240000|2022-02-10 14:10:40|17508.46|17508.46|17508.46|17508.46|17508.46|17508.46|17508.46|17508.46|0
1644502260000|2022-02-10 14:11:00|17509.43|17509.43|17512.53|17512.53|17512.53|17512.53|17509.43|17509.43|0
1644502290000|2022-02-10 14:11:30|17518.72|17518.72|17523.28|17523.28|17523.28|17523.28|17518.72|17518.72|0
1644502300000|2022-02-10 14:11:40|17517.09|17517.09|17520.19|17520.19|17520.19|17520.19|17517.09|17517.09|0
1644502320000|2022-02-10 14:12:00|17513.99|17513.99|17517.09|17517.09|17517.09|17517.09|17513.99|17513.99|0
1644502390000|2022-02-10 14:13:10|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|0
1644502400000|2022-02-10 14:13:20|17523.93|17523.93|17523.93|17523.93|17523.93|17523.93|17523.93|17523.93|0
1644502420000|2022-02-10 14:13:40|17527.02|17527.02|17530.12|17530.12|17530.12|17530.12|17527.02|17527.02|0
1644502460000|2022-02-10 14:14:20|17523.93|17523.93|17523.93|17523.93|17523.93|17523.93|17523.93|17523.93|0
1644502470000|2022-02-10 14:14:30|17522.28|17522.28|17522.28|17522.28|17522.28|17522.28|17522.28|17522.28|0
1644502480000|2022-02-10 14:14:40|17521.15|17521.15|17521.53|17521.53|17521.53|17521.53|17521.15|17521.15|0
1644502490000|2022-02-10 14:14:50|17524.62|17524.62|17524.62|17524.62|17524.62|17524.62|17524.62|17524.62|0
1644502500000|2022-02-10 14:15:00|17526.55|17526.55|17526.55|17526.55|17526.55|17526.55|17526.55|17526.55|0
1644502510000|2022-02-10 14:15:10|17529.65|17529.65|17532.74|17532.74|17532.74|17532.74|17529.65|17529.65|0
1644502520000|2022-02-10 14:15:20|17533.23|17533.23|17533.87|17533.87|17533.87|17533.87|17533.23|17533.23|0
1644502530000|2022-02-10 14:15:30|17535.38|17535.38|17535.38|17535.38|17535.38|17535.38|17535.38|17535.38|0
1644502540000|2022-02-10 14:15:40|17535.86|17535.86|17538.96|17538.96|17538.96|17538.96|17535.86|17535.86|0
1644502550000|2022-02-10 14:15:50|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|17538.96|17538.96|0
1644502560000|2022-02-10 14:16:00|17542.43|17542.43|17540.47|17540.47|17543.56|17543.56|17540.47|17540.47|0
1644502570000|2022-02-10 14:16:10|17534.27|17534.27|17537.37|17537.37|17537.37|17537.37|17534.27|17534.27|0
1644502580000|2022-02-10 14:16:20|17540.47|17540.47|17537.37|17537.37|17540.47|17540.47|17537.37|17537.37|0
1644502630000|2022-02-10 14:17:10|17534.27|17534.27|17540.47|17540.47|17540.47|17540.47|17534.27|17534.27|0
1644502670000|2022-02-10 14:17:50|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|0
1644502680000|2022-02-10 14:18:00|17540.47|17540.47|17540.47|17540.47|17540.47|17540.47|17540.47|17540.47|0
1644502760000|2022-02-10 14:19:20|17543.56|17543.56|17540.47|17540.47|17543.56|17543.56|17540.47|17540.47|0
1644502780000|2022-02-10 14:19:40|17543.56|17543.56|17546.13|17546.13|17546.13|17546.13|17543.56|17543.56|0
1644502820000|2022-02-10 14:20:20|17546.88|17546.88|17546.88|17546.88|17546.88|17546.88|17546.88|17546.88|0
1644502830000|2022-02-10 14:20:30|17544.88|17544.88|17544.88|17544.88|17544.88|17544.88|17544.88|17544.88|0
1644502840000|2022-02-10 14:20:40|17541.79|17541.79|17541.79|17541.79|17541.79|17541.79|17541.79|17541.79|0
1644502850000|2022-02-10 14:20:50|17542.43|17542.43|17542.43|17542.43|17542.43|17542.43|17542.43|17542.43|0
1644502880000|2022-02-10 14:21:20|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|0
1644502910000|2022-02-10 14:21:50|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|0
1644502920000|2022-02-10 14:22:00|17543.03|17543.03|17544.95|17544.95|17544.95|17544.95|17543.03|17543.03|0
1644502960000|2022-02-10 14:22:40|17546.24|17546.24|17548.16|17548.16|17548.16|17548.16|17546.24|17546.24|0
1644502970000|2022-02-10 14:22:50|17547.67|17547.67|17531.59|17531.59|17547.67|17547.67|17531.59|17531.59|0
1644502980000|2022-02-10 14:23:00|17547.67|17547.67|17539.11|17539.11|17547.67|17547.67|17539.11|17539.11|0
1644502990000|2022-02-10 14:23:10|17531.62|17531.62|17531.13|17531.13|17531.62|17531.62|17531.13|17531.13|0
1644503010000|2022-02-10 14:23:30|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|0
1644503020000|2022-02-10 14:23:40|17526.22|17526.22|17525.58|17525.58|17526.22|17526.22|17525.58|17525.58|0
1644503030000|2022-02-10 14:23:50|17524.21|17524.21|17527.3|17527.3|17527.3|17527.3|17524.21|17524.21|0
1644503040000|2022-02-10 14:24:00|17528.05|17528.05|17529.18|17529.18|17529.18|17529.18|17528.05|17528.05|0
1644503050000|2022-02-10 14:24:10|17528.7|17528.7|17528.7|17528.7|17528.7|17528.7|17528.7|17528.7|0
1644503060000|2022-02-10 14:24:20|17531.79|17531.79|17531.79|17531.79|17531.79|17531.79|17531.79|17531.79|0
1644503070000|2022-02-10 14:24:30|17530.51|17530.51|17531.79|17531.79|17531.79|17531.79|17530.51|17530.51|0
1644503090000|2022-02-10 14:24:50|17519.94|17519.94|17519.94|17519.94|17519.94|17519.94|17516.84|17516.84|0
1644503100000|2022-02-10 14:25:00|17516.84|17516.84|17516.84|17516.84|17516.84|17516.84|17516.84|17516.84|0
1644503110000|2022-02-10 14:25:10|17523.03|17523.03|17526.13|17526.13|17526.13|17526.13|17523.03|17523.03|0
1644503120000|2022-02-10 14:25:20|17529.23|17529.23|17531.14|17531.14|17531.14|17531.14|17529.23|17529.23|0
1644503130000|2022-02-10 14:25:30|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|0
1644503180000|2022-02-10 14:26:20|17533.75|17533.75|17533.75|17533.75|17533.75|17533.75|17533.75|17533.75|0
1644503190000|2022-02-10 14:26:30|17517.67|17517.67|17516.38|17516.38|17517.67|17517.67|17516.38|17516.38|0
1644503210000|2022-02-10 14:26:50|17519.48|17519.48|17519.48|17519.48|17519.48|17519.48|17519.48|17519.48|0
1644503220000|2022-02-10 14:27:00|17519.86|17519.86|17520.41|17520.41|17520.41|17520.41|17519.86|17519.86|0
1644503240000|2022-02-10 14:27:20|17523.5|17523.5|17520.41|17520.41|17523.5|17523.5|17520.41|17520.41|0
1644503250000|2022-02-10 14:27:30|17517.31|17517.31|17517.31|17517.31|17517.31|17517.31|17517.31|17517.31|0
1644503270000|2022-02-10 14:27:50|17520.41|17520.41|17520.41|17520.41|17520.41|17520.41|17520.41|17520.41|0
1644503280000|2022-02-10 14:28:00|17514.21|17514.21|17510.21|17510.21|17514.21|17514.21|17507.11|17507.11|0
1644503310000|2022-02-10 14:28:30|17507.11|17507.11|17507.11|17507.11|17507.11|17507.11|17507.11|17507.11|0
1644503320000|2022-02-10 14:28:40|17504.02|17504.02|17504.02|17504.02|17504.02|17504.02|17504.02|17504.02|0
1644503390000|2022-02-10 14:29:50|17502.89|17502.89|17505.98|17505.98|17505.98|17505.98|17502.89|17502.89|0
1644503400000|2022-02-10 14:30:00|17504.7|17504.7|17542.69|17542.69|17542.69|17542.69|17504.7|17504.7|0
1644503410000|2022-02-10 14:30:10|17539.59|17539.59|17540.14|17540.14|17540.14|17540.14|17539.59|17539.59|0
1644503420000|2022-02-10 14:30:20|17572.31|17572.31|17578.5|17578.5|17578.5|17578.5|17572.31|17572.31|0
1644503430000|2022-02-10 14:30:30|17581.6|17581.6|17581.6|17581.6|17581.6|17581.6|17581.6|17581.6|0
1644503450000|2022-02-10 14:30:50|17575.41|17575.41|17575.41|17575.41|17575.41|17575.41|17575.41|17575.41|0
1644503470000|2022-02-10 14:31:10|17572.31|17572.31|17571.67|17571.67|17572.31|17572.31|17571.67|17571.67|0
1644503490000|2022-02-10 14:31:30|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|0
1644503520000|2022-02-10 14:32:00|17545.69|17545.69|17539.12|17539.12|17545.69|17545.69|17539.12|17539.12|0
1644503530000|2022-02-10 14:32:10|17538.63|17538.63|17538.63|17538.63|17538.63|17538.63|17538.63|17538.63|0
1644503540000|2022-02-10 14:32:20|17541.73|17541.73|17541.73|17541.73|17541.73|17541.73|17541.73|17541.73|0
1644503550000|2022-02-10 14:32:30|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|0
1644503560000|2022-02-10 14:32:40|17534.32|17534.32|17540.52|17540.52|17540.52|17540.52|17534.32|17534.32|0
1644503570000|2022-02-10 14:32:50|17543.61|17543.61|17576.33|17576.33|17576.33|17576.33|17540.52|17540.52|0
1644503580000|2022-02-10 14:33:00|17577.8|17577.8|17551.82|17551.82|17580.89|17580.89|17548.72|17548.72|0
1644503590000|2022-02-10 14:33:10|17554.91|17554.91|17548.17|17548.17|17554.91|17554.91|17548.17|17548.17|0
1644503600000|2022-02-10 14:33:20|17532.09|17532.09|17534.01|17534.01|17534.01|17534.01|17532.09|17532.09|0
1644503640000|2022-02-10 14:34:00|17534.5|17534.5|17535.85|17535.85|17535.85|17535.85|17534.5|17534.5|0
1644503660000|2022-02-10 14:34:20|17538.95|17538.95|17538.95|17538.95|17538.95|17538.95|17538.95|17538.95|0
1644503680000|2022-02-10 14:34:40|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|0
1644503690000|2022-02-10 14:34:50|17541|17541|17541|17541|17541|17541|17541|17541|0
1644503700000|2022-02-10 14:35:00|17544.1|17544.1|17547.61|17547.61|17547.61|17547.61|17544.1|17544.1|0
1644503710000|2022-02-10 14:35:10|17545.38|17545.38|17545.38|17545.38|17545.38|17545.38|17545.38|17545.38|0
1644503720000|2022-02-10 14:35:20|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|0
1644503740000|2022-02-10 14:35:40|17560.72|17560.72|17560.72|17560.72|17560.72|17560.72|17560.72|17560.72|0
1644503750000|2022-02-10 14:35:50|17566.91|17566.91|17566.91|17566.91|17566.91|17566.91|17566.91|17566.91|0
1644503770000|2022-02-10 14:36:10|17573.1|17573.1|17573.1|17573.1|17573.1|17573.1|17573.1|17573.1|0
1644503780000|2022-02-10 14:36:20|17576.2|17576.2|17610.14|17610.14|17610.14|17610.14|17576.2|17576.2|0
1644503790000|2022-02-10 14:36:30|17609.04|17609.04|17612.78|17612.78|17612.78|17612.78|17609.04|17609.04|0
1644503800000|2022-02-10 14:36:40|17606.59|17606.59|17602.74|17602.74|17606.59|17606.59|17602.74|17602.74|0
1644503810000|2022-02-10 14:36:50|17599.64|17599.64|17596.55|17596.55|17602.74|17602.74|17596.55|17596.55|0
1644503820000|2022-02-10 14:37:00|17599.64|17599.64|17601.11|17601.11|17601.11|17601.11|17599.64|17599.64|0
1644503830000|2022-02-10 14:37:10|17605.6|17605.6|17608.7|17608.7|17608.7|17608.7|17605.6|17605.6|0
1644503840000|2022-02-10 14:37:20|17611.79|17611.79|17620.13|17620.13|17620.13|17620.13|17611.79|17611.79|0
1644503850000|2022-02-10 14:37:30|17620.51|17620.51|17617.04|17617.04|17620.51|17620.51|17616.66|17616.66|0
1644503890000|2022-02-10 14:38:10|17610.84|17610.84|17610.84|17610.84|17610.84|17610.84|17610.84|17610.84|0
1644503910000|2022-02-10 14:38:30|17611.48|17611.48|17612.61|17612.61|17612.61|17612.61|17611.48|17611.48|0
1644503940000|2022-02-10 14:39:00|17596.53|17596.53|17596.53|17596.53|17596.53|17596.53|17596.53|17596.53|0
1644503960000|2022-02-10 14:39:20|17599.1|17599.1|17616.46|17616.46|17616.46|17616.46|17599.1|17599.1|0
1644503980000|2022-02-10 14:39:40|17632.55|17632.55|17638.74|17638.74|17638.74|17638.74|17632.55|17632.55|0
1644503990000|2022-02-10 14:39:50|17641.84|17641.84|17641.84|17641.84|17641.84|17641.84|17641.84|17641.84|0
1644504000000|2022-02-10 14:40:00|17644.94|17644.94|17644.94|17644.94|17644.94|17644.94|17644.94|17644.94|0
1644504010000|2022-02-10 14:40:10|17646.06|17646.06|17654.28|17654.28|17654.28|17654.28|17646.06|17646.06|0
1644504020000|2022-02-10 14:40:20|17654.83|17654.83|17656.93|17656.93|17656.93|17656.93|17654.83|17654.83|0
1644504030000|2022-02-10 14:40:30|17656.45|17656.45|17656.45|17656.45|17656.45|17656.45|17656.45|17656.45|0
1644504040000|2022-02-10 14:40:40|17659.54|17659.54|17658.79|17658.79|17659.54|17659.54|17658.79|17658.79|0
1644504050000|2022-02-10 14:40:50|17655.69|17655.69|17655.69|17655.69|17655.69|17655.69|17655.69|17655.69|0
1644504060000|2022-02-10 14:41:00|17652.6|17652.6|17648.75|17648.75|17654.94|17654.94|17648.75|17648.75|0
1644504070000|2022-02-10 14:41:10|17649.23|17649.23|17649.23|17649.23|17649.23|17649.23|17649.23|17649.23|0
1644504080000|2022-02-10 14:41:20|17658.52|17658.52|17658.52|17658.52|17658.52|17658.52|17658.52|17658.52|0
1644504100000|2022-02-10 14:41:40|17659.07|17659.07|17659.07|17659.07|17659.07|17659.07|17659.07|17659.07|0
1644504110000|2022-02-10 14:41:50|17655.98|17655.98|17654.69|17654.69|17655.98|17655.98|17652.88|17652.88|0
1644504120000|2022-02-10 14:42:00|17651.6|17651.6|17651.6|17651.6|17651.6|17651.6|17651.6|17651.6|0
1644504130000|2022-02-10 14:42:10|17654.69|17654.69|17652.08|17652.08|17658.28|17658.28|17652.08|17652.08|0
1644504140000|2022-02-10 14:42:20|17650.99|17650.99|17650.44|17650.44|17650.99|17650.99|17650.44|17650.44|0
1644504150000|2022-02-10 14:42:30|17656.63|17656.63|17656.63|17656.63|17656.63|17656.63|17656.63|17656.63|0
1644504160000|2022-02-10 14:42:40|17659.73|17659.73|17659.73|17659.73|17659.73|17659.73|17659.73|17659.73|0
1644504170000|2022-02-10 14:42:50|17643.64|17643.64|17643.64|17643.64|17643.64|17643.64|17643.64|17643.64|0
1644504180000|2022-02-10 14:43:00|17640.55|17640.55|17652.14|17652.14|17653.42|17653.42|17637.34|17637.34|0
1644504190000|2022-02-10 14:43:10|17668.23|17668.23|17665.13|17665.13|17668.23|17668.23|17665.13|17665.13|0
1644504200000|2022-02-10 14:43:20|17668.23|17668.23|17668.23|17668.23|17668.23|17668.23|17668.23|17668.23|0
1644504210000|2022-02-10 14:43:30|17671.32|17671.32|17671.96|17671.96|17671.96|17671.96|17671.32|17671.32|0
1644504230000|2022-02-10 14:43:50|17668.87|17668.87|17671.96|17671.96|17671.96|17671.96|17668.87|17668.87|0
1644504240000|2022-02-10 14:44:00|17673.09|17673.09|17673.47|17673.47|17673.47|17673.47|17673.09|17673.09|0
1644504250000|2022-02-10 14:44:10|17670.37|17670.37|17670.37|17670.37|17670.37|17670.37|17670.37|17670.37|0
1644504290000|2022-02-10 14:44:50|17671.84|17671.84|17678.03|17678.03|17678.03|17678.03|17671.84|17671.84|0
1644504300000|2022-02-10 14:45:00|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|0
1644504310000|2022-02-10 14:45:10|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|17678.03|17678.03|0
1644504340000|2022-02-10 14:45:40|17684.33|17684.33|17685.62|17685.62|17685.62|17685.62|17684.33|17684.33|0
1644504370000|2022-02-10 14:46:10|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|0
1644504390000|2022-02-10 14:46:30|17690.6|17690.6|17687.5|17687.5|17690.6|17690.6|17687.5|17687.5|0
1644504410000|2022-02-10 14:46:50|17688.78|17688.78|17704.87|17704.87|17704.87|17704.87|17688.78|17688.78|0
1644504420000|2022-02-10 14:47:00|17705.97|17705.97|17702.66|17702.66|17706.51|17706.51|17702.02|17702.02|0
1644504430000|2022-02-10 14:47:10|17699.57|17699.57|17700.7|17700.7|17700.7|17700.7|17699.57|17699.57|0
1644504440000|2022-02-10 14:47:20|17697.6|17697.6|17696.62|17696.62|17697.6|17697.6|17696.62|17696.62|0
1644504450000|2022-02-10 14:47:30|17693.53|17693.53|17693.53|17693.53|17693.53|17693.53|17693.53|17693.53|0
1644504460000|2022-02-10 14:47:40|17690.43|17690.43|17693.53|17693.53|17693.53|17693.53|17690.43|17690.43|0
1644504480000|2022-02-10 14:48:00|17692.89|17692.89|17692.89|17692.89|17692.89|17692.89|17692.89|17692.89|0
1644504490000|2022-02-10 14:48:10|17689.79|17689.79|17689.79|17689.79|17689.79|17689.79|17689.79|17689.79|0
1644504500000|2022-02-10 14:48:20|17687.15|17687.15|17683.31|17683.31|17687.15|17687.15|17683.31|17683.31|0
1644504510000|2022-02-10 14:48:30|17681.66|17681.66|17670.33|17670.33|17681.66|17681.66|17670.33|17670.33|0
1644504520000|2022-02-10 14:48:40|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|0
1644504540000|2022-02-10 14:49:00|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|0
1644504550000|2022-02-10 14:49:10|17656.8|17656.8|17656.8|17656.8|17656.8|17656.8|17656.8|17656.8|0
1644504600000|2022-02-10 14:50:00|17662.99|17662.99|17666|17666|17666|17666|17662.99|17662.99|0
1644504610000|2022-02-10 14:50:10|17669.21|17669.21|17670.8|17670.8|17673.06|17673.06|17669.21|17669.21|0
1644504620000|2022-02-10 14:50:20|17689.98|17689.98|17693.63|17693.63|17694.17|17694.17|17689.98|17689.98|0
1644504630000|2022-02-10 14:50:30|17696.72|17696.72|17690.53|17690.53|17696.72|17696.72|17690.53|17690.53|0
1644504670000|2022-02-10 14:51:10|17693.63|17693.63|17700.53|17700.53|17700.53|17700.53|17693.63|17693.63|0
1644504690000|2022-02-10 14:51:30|17697.43|17697.43|17697.43|17697.43|17697.43|17697.43|17697.43|17697.43|0
1644504750000|2022-02-10 14:52:30|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|0
1644504760000|2022-02-10 14:52:40|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|0
1644504770000|2022-02-10 14:52:50|17696.88|17696.88|17696.88|17696.88|17696.88|17696.88|17696.88|17696.88|0
1644504780000|2022-02-10 14:53:00|17695.9|17695.9|17692.81|17692.81|17695.9|17695.9|17692.81|17692.81|0
1644504790000|2022-02-10 14:53:10|17691.68|17691.68|17689.75|17689.75|17691.68|17691.68|17689.75|17689.75|0
1644504820000|2022-02-10 14:53:40|17688.47|17688.47|17692.21|17692.21|17692.21|17692.21|17688.47|17688.47|0
1644504830000|2022-02-10 14:53:50|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|0
1644504900000|2022-02-10 14:55:00|17693.12|17693.12|17670.46|17670.46|17693.12|17693.12|17670.46|17670.46|0
1644504910000|2022-02-10 14:55:10|17671.21|17671.21|17678.91|17678.91|17678.91|17678.91|17671.21|17671.21|0
1644504930000|2022-02-10 14:55:30|17682.01|17682.01|17683.29|17683.29|17683.29|17683.29|17682.01|17682.01|0
1644504940000|2022-02-10 14:55:40|17684.58|17684.58|17687.67|17687.67|17687.67|17687.67|17684.58|17684.58|0
1644504960000|2022-02-10 14:56:00|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|0
1644504980000|2022-02-10 14:56:20|17687.67|17687.67|17687.67|17687.67|17687.67|17687.67|17687.67|17687.67|0
1644504990000|2022-02-10 14:56:30|17703.76|17703.76|17703.76|17703.76|17703.76|17703.76|17703.76|17703.76|0
1644505000000|2022-02-10 14:56:40|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|0
1644505020000|2022-02-10 14:57:00|17706.61|17706.61|17709.71|17709.71|17709.71|17709.71|17706.61|17706.61|0
1644505030000|2022-02-10 14:57:10|17706.61|17706.61|17707.3|17707.3|17709.71|17709.71|17706.61|17706.61|0
1644505040000|2022-02-10 14:57:20|17691.21|17691.21|17691.21|17691.21|17691.21|17691.21|17691.21|17691.21|0
1644505080000|2022-02-10 14:58:00|17694.31|17694.31|17694.31|17694.31|17694.31|17694.31|17694.31|17694.31|0
1644505100000|2022-02-10 14:58:20|17697.41|17697.41|17697.41|17697.41|17697.41|17697.41|17697.41|17697.41|0
1644505110000|2022-02-10 14:58:30|17691.21|17691.21|17691.21|17691.21|17691.21|17691.21|17691.21|17691.21|0
1644505140000|2022-02-10 14:59:00|17688.12|17688.12|17688.12|17688.12|17688.12|17688.12|17688.12|17688.12|0
1644505150000|2022-02-10 14:59:10|17685.86|17685.86|17688.96|17688.96|17688.96|17688.96|17685.86|17685.86|0
1644505200000|2022-02-10 15:00:00|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|0
1644505220000|2022-02-10 15:00:20|17685.86|17685.86|17683.93|17683.93|17685.86|17685.86|17683.93|17683.93|0
1644505240000|2022-02-10 15:00:40|17687.03|17687.03|17687.03|17687.03|17687.03|17687.03|17687.03|17687.03|0
1644505260000|2022-02-10 15:01:00|17683.93|17683.93|17680.88|17680.88|17683.93|17683.93|17680.88|17680.88|0
1644505270000|2022-02-10 15:01:10|17696.97|17696.97|17698.89|17698.89|17698.89|17698.89|17696.97|17696.97|0
1644505290000|2022-02-10 15:01:30|17705.08|17705.08|17705.73|17705.73|17705.73|17705.73|17705.08|17705.08|0
1644505300000|2022-02-10 15:01:40|17706.21|17706.21|17706.7|17706.7|17706.7|17706.7|17706.21|17706.21|0
1644505310000|2022-02-10 15:01:50|17707.98|17707.98|17710.04|17710.04|17710.04|17710.04|17707.98|17707.98|0
1644505340000|2022-02-10 15:02:20|17710.53|17710.53|17710.53|17710.53|17710.53|17710.53|17710.53|17710.53|0
1644505360000|2022-02-10 15:02:40|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|0
1644505400000|2022-02-10 15:03:20|17706.15|17706.15|17705.66|17705.66|17706.15|17706.15|17705.66|17705.66|0
1644505430000|2022-02-10 15:03:50|17708.76|17708.76|17705.66|17705.66|17708.76|17708.76|17705.66|17705.66|0
1644505480000|2022-02-10 15:04:40|17673.49|17673.49|17672.36|17672.36|17673.49|17673.49|17672.36|17672.36|0
1644505490000|2022-02-10 15:04:50|17673.82|17673.82|17675.65|17675.65|17675.65|17675.65|17673.82|17673.82|0
1644505500000|2022-02-10 15:05:00|17691.74|17691.74|17691.74|17691.74|17691.74|17691.74|17688.64|17688.64|0
1644505510000|2022-02-10 15:05:10|17693.2|17693.2|17692.23|17692.23|17693.2|17693.2|17692.23|17692.23|0
1644505530000|2022-02-10 15:05:30|17693.33|17693.33|17690.23|17690.23|17693.33|17693.33|17690.23|17690.23|0
1644505560000|2022-02-10 15:06:00|17693.33|17693.33|17693.33|17693.33|17693.33|17693.33|17693.33|17693.33|0
1644505570000|2022-02-10 15:06:10|17696.42|17696.42|17690.23|17690.23|17699.52|17699.52|17690.23|17690.23|0
1644505580000|2022-02-10 15:06:20|17696.42|17696.42|17691.51|17691.51|17696.42|17696.42|17690.87|17690.87|0
1644505590000|2022-02-10 15:06:30|17694.61|17694.61|17694.61|17694.61|17694.61|17694.61|17694.61|17694.61|0
1644505610000|2022-02-10 15:06:50|17691.51|17691.51|17694.61|17694.61|17694.61|17694.61|17691.51|17691.51|0
1644505620000|2022-02-10 15:07:00|17692.68|17692.68|17692.68|17692.68|17692.68|17692.68|17692.68|17692.68|0
1644505630000|2022-02-10 15:07:10|17693.97|17693.97|17697.71|17697.71|17700.8|17700.8|17693.97|17693.97|0
1644505670000|2022-02-10 15:07:50|17691.51|17691.51|17691.51|17691.51|17691.51|17691.51|17691.51|17691.51|0
1644505690000|2022-02-10 15:08:10|17690.87|17690.87|17690.87|17690.87|17690.87|17690.87|17690.87|17690.87|0
1644505710000|2022-02-10 15:08:30|17697.06|17697.06|17697.06|17697.06|17697.06|17697.06|17697.06|17697.06|0
1644505750000|2022-02-10 15:09:10|17700.16|17700.16|17693.97|17693.97|17703.26|17703.26|17693.97|17693.97|0
1644505770000|2022-02-10 15:09:30|17693.48|17693.48|17693.48|17693.48|17693.48|17693.48|17692.99|17692.99|0
1644505780000|2022-02-10 15:09:40|17696.58|17696.58|17699.67|17699.67|17699.67|17699.67|17696.58|17696.58|0
1644505790000|2022-02-10 15:09:50|17700.31|17700.31|17700.31|17700.31|17700.31|17700.31|17700.31|17700.31|0
1644505800000|2022-02-10 15:10:00|17699.03|17699.03|17699.58|17699.58|17699.58|17699.58|17699.03|17699.03|0
1644505810000|2022-02-10 15:10:10|17696.48|17696.48|17696.48|17696.48|17696.48|17696.48|17696.48|17696.48|0
1644505820000|2022-02-10 15:10:20|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|0
1644505830000|2022-02-10 15:10:30|17696.67|17696.67|17697.95|17697.95|17697.95|17697.95|17696.67|17696.67|0
1644505850000|2022-02-10 15:10:50|17696.67|17696.67|17696.67|17696.67|17696.67|17696.67|17696.67|17696.67|0
1644505860000|2022-02-10 15:11:00|17695.39|17695.39|17696.03|17696.03|17696.03|17696.03|17695.39|17695.39|0
1644505870000|2022-02-10 15:11:10|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|0
1644505880000|2022-02-10 15:11:20|17691.65|17691.65|17688.55|17688.55|17691.65|17691.65|17688.55|17688.55|0
1644505890000|2022-02-10 15:11:30|17687.57|17687.57|17687.09|17687.09|17687.57|17687.57|17687.09|17687.09|0
1644505900000|2022-02-10 15:11:40|17690.18|17690.18|17690.18|17690.18|17690.18|17690.18|17690.18|17690.18|0
1644505910000|2022-02-10 15:11:50|17688.28|17688.28|17684.06|17684.06|17688.28|17688.28|17684.06|17684.06|0
1644505950000|2022-02-10 15:12:30|17685.98|17685.98|17689.08|17689.08|17692.18|17692.18|17685.98|17685.98|0
1644505960000|2022-02-10 15:12:40|17688.44|17688.44|17688.44|17688.44|17688.44|17688.44|17688.44|17688.44|0
1644506000000|2022-02-10 15:13:20|17685.34|17685.34|17684.06|17684.06|17685.34|17685.34|17684.06|17684.06|0
1644506010000|2022-02-10 15:13:30|17680.67|17680.67|17680.67|17680.67|17680.67|17680.67|17680.67|17680.67|0
1644506020000|2022-02-10 15:13:40|17680.03|17680.03|17680.03|17680.03|17680.03|17680.03|17680.03|17680.03|0
1644506030000|2022-02-10 15:13:50|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|0
1644506040000|2022-02-10 15:14:00|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|0
1644506060000|2022-02-10 15:14:20|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|0
1644506070000|2022-02-10 15:14:30|17682.6|17682.6|17686.98|17686.98|17690.07|17690.07|17682.6|17682.6|0
1644506080000|2022-02-10 15:14:40|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|0
1644506090000|2022-02-10 15:14:50|17686.98|17686.98|17683.88|17683.88|17686.98|17686.98|17683.88|17683.88|0
1644506100000|2022-02-10 15:15:00|17682.23|17682.23|17685.33|17685.33|17685.33|17685.33|17682.23|17682.23|0
1644506110000|2022-02-10 15:15:10|17679.14|17679.14|17678.59|17678.59|17679.14|17679.14|17678.59|17678.59|0
1644506120000|2022-02-10 15:15:20|17676.66|17676.66|17675.16|17675.16|17676.66|17676.66|17675.16|17675.16|0
1644506130000|2022-02-10 15:15:30|17678.25|17678.25|17676.03|17676.03|17678.25|17678.25|17676.03|17676.03|0
1644506140000|2022-02-10 15:15:40|17679.12|17679.12|17676.03|17676.03|17679.12|17679.12|17676.03|17676.03|0
1644506150000|2022-02-10 15:15:50|17675.48|17675.48|17677.66|17677.66|17679.12|17679.12|17675.48|17675.48|0
1644506170000|2022-02-10 15:16:10|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|17680.76|0
1644506200000|2022-02-10 15:16:40|17681.25|17681.25|17682.34|17682.34|17682.34|17682.34|17681.25|17681.25|0
1644506220000|2022-02-10 15:17:00|17685.44|17685.44|17689.82|17689.82|17691.63|17691.63|17685.44|17685.44|0
1644506230000|2022-02-10 15:17:10|17692.92|17692.92|17687.25|17687.25|17692.92|17692.92|17686.7|17686.7|0
1644506250000|2022-02-10 15:17:30|17671.17|17671.17|17671.17|17671.17|17671.17|17671.17|17671.17|17671.17|0
1644506260000|2022-02-10 15:17:40|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|0
1644506270000|2022-02-10 15:17:50|17671.17|17671.17|17668.07|17668.07|17671.17|17671.17|17668.07|17668.07|0
1644506280000|2022-02-10 15:18:00|17667.43|17667.43|17670.53|17670.53|17670.53|17670.53|17667.43|17667.43|0
1644506290000|2022-02-10 15:18:10|17668.6|17668.6|17665.67|17665.67|17668.6|17668.6|17665.67|17665.67|0
1644506300000|2022-02-10 15:18:20|17668.77|17668.77|17672.24|17672.24|17672.24|17672.24|17662.57|17662.57|0
1644506310000|2022-02-10 15:18:30|17674.44|17674.44|17676.43|17676.43|17676.43|17676.43|17673.34|17673.34|0
1644506320000|2022-02-10 15:18:40|17676.92|17676.92|17679.49|17679.49|17679.49|17679.49|17676.92|17676.92|0
1644506330000|2022-02-10 15:18:50|17682.59|17682.59|17684.23|17684.23|17684.23|17684.23|17681.14|17681.14|0
1644506350000|2022-02-10 15:19:10|17687.33|17687.33|17682.81|17682.81|17687.33|17687.33|17681.14|17681.14|0
1644506360000|2022-02-10 15:19:20|17682.06|17682.06|17688.8|17688.8|17688.8|17688.8|17682.06|17682.06|0
1644506400000|2022-02-10 15:20:00|17685.71|17685.71|17689.29|17689.29|17689.29|17689.29|17685.71|17685.71|0
1644506410000|2022-02-10 15:20:10|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|0
1644506430000|2022-02-10 15:20:30|17690.74|17690.74|17690.74|17690.74|17690.74|17690.74|17690.74|17690.74|0
1644506440000|2022-02-10 15:20:40|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|0
1644506450000|2022-02-10 15:20:50|17690.74|17690.74|17689.1|17689.1|17690.74|17690.74|17689.1|17689.1|0
1644506460000|2022-02-10 15:21:00|17689.64|17689.64|17688.67|17688.67|17689.64|17689.64|17688.67|17688.67|0
1644506470000|2022-02-10 15:21:10|17688.12|17688.12|17688.12|17688.12|17688.12|17688.12|17688.12|17688.12|0
1644506480000|2022-02-10 15:21:20|17685.02|17685.02|17688.12|17688.12|17688.12|17688.12|17685.02|17685.02|0
1644506490000|2022-02-10 15:21:30|17685.02|17685.02|17685.02|17685.02|17685.02|17685.02|17685.02|17685.02|0
1644506500000|2022-02-10 15:21:40|17688.12|17688.12|17689.22|17689.22|17689.22|17689.22|17688.12|17688.12|0
1644506520000|2022-02-10 15:22:00|17686.12|17686.12|17682.38|17682.38|17686.12|17686.12|17682.38|17682.38|0
1644506530000|2022-02-10 15:22:10|17679.81|17679.81|17684.04|17684.04|17684.04|17684.04|17679.81|17679.81|0
1644506540000|2022-02-10 15:22:20|17680.94|17680.94|17686.61|17686.61|17686.61|17686.61|17680.94|17680.94|0
1644506560000|2022-02-10 15:22:40|17685.32|17685.32|17685.32|17685.32|17685.32|17685.32|17685.32|17685.32|0
1644506570000|2022-02-10 15:22:50|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|0
1644506580000|2022-02-10 15:23:00|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|0
1644506590000|2022-02-10 15:23:10|17690.88|17690.88|17697.18|17697.18|17697.18|17697.18|17687.78|17687.78|0
1644506610000|2022-02-10 15:23:30|17700.28|17700.28|17700.28|17700.28|17700.28|17700.28|17700.28|17700.28|0
1644506630000|2022-02-10 15:23:50|17697.18|17697.18|17697.18|17697.18|17697.18|17697.18|17697.18|17697.18|0
1644506650000|2022-02-10 15:24:10|17694.08|17694.08|17694.08|17694.08|17697.18|17697.18|17694.08|17694.08|0
1644506660000|2022-02-10 15:24:20|17697.18|17697.18|17697.18|17697.18|17700.28|17700.28|17697.18|17697.18|0
1644506670000|2022-02-10 15:24:30|17694.08|17694.08|17697.18|17697.18|17697.18|17697.18|17694.08|17694.08|0
1644506680000|2022-02-10 15:24:40|17694.08|17694.08|17697.18|17697.18|17697.18|17697.18|17694.08|17694.08|0
1644506690000|2022-02-10 15:24:50|17690.99|17690.99|17690.99|17690.99|17690.99|17690.99|17690.99|17690.99|0
1644506730000|2022-02-10 15:25:30|17691.54|17691.54|17691.54|17691.54|17691.54|17691.54|17691.54|17691.54|0
1644506740000|2022-02-10 15:25:40|17688.44|17688.44|17691.54|17691.54|17691.54|17691.54|17688.44|17688.44|0
1644506790000|2022-02-10 15:26:30|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|0
1644506800000|2022-02-10 15:26:40|17694.26|17694.26|17694.8|17694.8|17694.8|17694.8|17694.26|17694.26|0
1644506830000|2022-02-10 15:27:10|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|0
1644506840000|2022-02-10 15:27:20|17692.46|17692.46|17692.46|17692.46|17695.56|17695.56|17692.46|17692.46|0
1644506850000|2022-02-10 15:27:30|17691.49|17691.49|17694.58|17694.58|17694.58|17694.58|17691.49|17691.49|0
1644506880000|2022-02-10 15:28:00|17697.68|17697.68|17697.68|17697.68|17697.68|17697.68|17697.68|17697.68|0
1644506890000|2022-02-10 15:28:10|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|0
1644506900000|2022-02-10 15:28:20|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|0
1644506920000|2022-02-10 15:28:40|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|0
1644506940000|2022-02-10 15:29:00|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|0
1644506950000|2022-02-10 15:29:10|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|0
1644506970000|2022-02-10 15:29:30|17701.75|17701.75|17701.75|17701.75|17704.85|17704.85|17701.75|17701.75|0
1644506980000|2022-02-10 15:29:40|17703.95|17703.95|17703.95|17703.95|17703.95|17703.95|17703.95|17703.95|0
1644506990000|2022-02-10 15:29:50|17705.87|17705.87|17725.21|17725.21|17725.21|17725.21|17705.87|17705.87|0
1644507000000|2022-02-10 15:30:00|17728.3|17728.3|17725.21|17725.21|17728.3|17728.3|17725.21|17725.21|0
1644507010000|2022-02-10 15:30:10|17726.3|17726.3|17726.3|17726.3|17726.3|17726.3|17726.3|17726.3|0
1644507020000|2022-02-10 15:30:20|17725.02|17725.02|17721.92|17721.92|17725.02|17725.02|17721.92|17721.92|0
1644507030000|2022-02-10 15:30:30|17725.02|17725.02|17721.92|17721.92|17725.02|17725.02|17721.92|17721.92|0
1644507040000|2022-02-10 15:30:40|17723.21|17723.21|17723.21|17723.21|17723.21|17723.21|17723.21|17723.21|0
1644507050000|2022-02-10 15:30:50|17720.11|17720.11|17720.11|17720.11|17723.21|17723.21|17720.11|17720.11|0
1644507060000|2022-02-10 15:31:00|17723.21|17723.21|17723.21|17723.21|17723.21|17723.21|17720.11|17720.11|0
1644507070000|2022-02-10 15:31:10|17721.56|17721.56|17719.91|17719.91|17721.56|17721.56|17719.91|17719.91|0
1644507080000|2022-02-10 15:31:20|17720.4|17720.4|17718.19|17718.19|17720.4|17720.4|17718.19|17718.19|0
1644507090000|2022-02-10 15:31:30|17721.28|17721.28|17723.16|17723.16|17723.16|17723.16|17718.19|17718.19|0
1644507100000|2022-02-10 15:31:40|17720.07|17720.07|17723.16|17723.16|17723.16|17723.16|17720.07|17720.07|0
1644507110000|2022-02-10 15:31:50|17720.07|17720.07|17723.16|17723.16|17723.16|17723.16|17720.07|17720.07|0
1644507120000|2022-02-10 15:32:00|17726.26|17726.26|17726.26|17726.26|17726.26|17726.26|17726.26|17726.26|0
1644507130000|2022-02-10 15:32:10|17742.35|17742.35|17746.83|17746.83|17746.83|17746.83|17742.35|17742.35|0
1644507140000|2022-02-10 15:32:20|17747.38|17747.38|17752.92|17752.92|17752.92|17752.92|17747.38|17747.38|0
1644507150000|2022-02-10 15:32:30|17752.37|17752.37|17752.37|17752.37|17752.37|17752.37|17752.37|17752.37|0
1644507160000|2022-02-10 15:32:40|17749.27|17749.27|17746.72|17746.72|17749.27|17749.27|17746.17|17746.17|0
1644507170000|2022-02-10 15:32:50|17749.82|17749.82|17749.82|17749.82|17749.82|17749.82|17749.82|17749.82|0
1644507180000|2022-02-10 15:33:00|17750.31|17750.31|17749.33|17749.33|17750.31|17750.31|17749.33|17749.33|0
1644507190000|2022-02-10 15:33:10|17746.23|17746.23|17746.78|17746.78|17746.78|17746.78|17746.23|17746.23|0
1644507210000|2022-02-10 15:33:30|17745.5|17745.5|17737.2|17737.2|17745.5|17745.5|17737.2|17737.2|0
1644507220000|2022-02-10 15:33:40|17736.56|17736.56|17740.41|17740.41|17740.41|17740.41|17736.56|17736.56|0
1644507240000|2022-02-10 15:34:00|17738.9|17738.9|17738.9|17738.9|17738.9|17738.9|17735.81|17735.81|0
1644507280000|2022-02-10 15:34:40|17742|17742|17738.9|17738.9|17742|17742|17738.9|17738.9|0
1644507290000|2022-02-10 15:34:50|17735.81|17735.81|17735.81|17735.81|17738.9|17738.9|17735.81|17735.81|0
1644507300000|2022-02-10 15:35:00|17738.9|17738.9|17735.81|17735.81|17738.9|17738.9|17732.71|17732.71|0
1644507310000|2022-02-10 15:35:10|17738.9|17738.9|17740.19|17740.19|17740.19|17740.19|17738.9|17738.9|0
1644507320000|2022-02-10 15:35:20|17738.9|17738.9|17738.9|17738.9|17738.9|17738.9|17738.9|17738.9|0
1644507340000|2022-02-10 15:35:40|17735.81|17735.81|17744.79|17744.79|17744.79|17744.79|17735.81|17735.81|0
1644507350000|2022-02-10 15:35:50|17741.69|17741.69|17743.22|17743.22|17743.22|17743.22|17741.69|17741.69|0
1644507360000|2022-02-10 15:36:00|17746.31|17746.31|17746.31|17746.31|17749.41|17749.41|17743.22|17743.22|0
1644507370000|2022-02-10 15:36:10|17747.41|17747.41|17747.96|17747.96|17747.96|17747.96|17747.41|17747.41|0
1644507380000|2022-02-10 15:36:20|17751.06|17751.06|17751.06|17751.06|17751.06|17751.06|17751.06|17751.06|0
1644507400000|2022-02-10 15:36:40|17754.15|17754.15|17754.15|17754.15|17757.25|17757.25|17754.15|17754.15|0
1644507420000|2022-02-10 15:37:00|17756.35|17756.35|17757.1|17757.1|17757.1|17757.1|17756.35|17756.35|0
1644507430000|2022-02-10 15:37:10|17759.67|17759.67|17758.01|17758.01|17759.67|17759.67|17758.01|17758.01|0
1644507440000|2022-02-10 15:37:20|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|0
1644507450000|2022-02-10 15:37:30|17761.1|17761.1|17758.01|17758.01|17761.1|17761.1|17758.01|17758.01|0
1644507460000|2022-02-10 15:37:40|17761.1|17761.1|17756.88|17756.88|17761.1|17761.1|17756.88|17756.88|0
1644507470000|2022-02-10 15:37:50|17753.78|17753.78|17769.87|17769.87|17769.87|17769.87|17753.78|17753.78|0
1644507490000|2022-02-10 15:38:10|17772.96|17772.96|17784.82|17784.82|17784.82|17784.82|17772.96|17772.96|0
1644507500000|2022-02-10 15:38:20|17782.89|17782.89|17776.7|17776.7|17782.89|17782.89|17776.7|17776.7|0
1644507580000|2022-02-10 15:39:40|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|0
1644507590000|2022-02-10 15:39:50|17783.54|17783.54|17783.54|17783.54|17783.54|17783.54|17783.54|17783.54|0
1644507620000|2022-02-10 15:40:20|17785|17785|17785|17785|17785|17785|17785|17785|0
1644507640000|2022-02-10 15:40:40|17786.65|17786.65|17790.38|17790.38|17790.38|17790.38|17786.65|17786.65|0
1644507660000|2022-02-10 15:41:00|17793.48|17793.48|17793.48|17793.48|17793.48|17793.48|17793.48|17793.48|0
1644507680000|2022-02-10 15:41:20|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|0
1644507690000|2022-02-10 15:41:30|17797.13|17797.13|17797.13|17797.13|17797.13|17797.13|17797.13|17797.13|0
1644507700000|2022-02-10 15:41:40|17800.05|17800.05|17809.64|17809.64|17809.64|17809.64|17800.05|17800.05|0
1644507710000|2022-02-10 15:41:50|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|0
1644507720000|2022-02-10 15:42:00|17811.27|17811.27|17821.19|17821.19|17821.19|17821.19|17811.27|17811.27|0
1644507730000|2022-02-10 15:42:10|17820.44|17820.44|17820.44|17820.44|17820.44|17820.44|17820.44|17820.44|0
1644507750000|2022-02-10 15:42:30|17820.06|17820.06|17820.06|17820.06|17820.06|17820.06|17820.06|17820.06|0
1644507760000|2022-02-10 15:42:40|17823.16|17823.16|17823.16|17823.16|17823.16|17823.16|17823.16|17823.16|0
1644507770000|2022-02-10 15:42:50|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|0
1644507780000|2022-02-10 15:43:00|17822.34|17822.34|17831.1|17831.1|17831.1|17831.1|17822.34|17822.34|0
1644507790000|2022-02-10 15:43:10|17834.19|17834.19|17834.19|17834.19|17834.19|17834.19|17834.19|17834.19|0
1644507820000|2022-02-10 15:43:40|17835.32|17835.32|17835.32|17835.32|17835.32|17835.32|17835.32|17835.32|0
1644507830000|2022-02-10 15:43:50|17851.41|17851.41|17851.41|17851.41|17851.41|17851.41|17851.41|17851.41|0
1644507840000|2022-02-10 15:44:00|17852.69|17852.69|17846.5|17846.5|17852.69|17852.69|17846.5|17846.5|0
1644507850000|2022-02-10 15:44:10|17849.6|17849.6|17849.11|17849.11|17849.6|17849.6|17849.11|17849.11|0
1644507860000|2022-02-10 15:44:20|17846.01|17846.01|17841.83|17841.83|17846.01|17846.01|17841.83|17841.83|0
1644507870000|2022-02-10 15:44:30|17848.02|17848.02|17853.75|17853.75|17853.75|17853.75|17848.02|17848.02|0
1644507880000|2022-02-10 15:44:40|17869.84|17869.84|17864.93|17864.93|17871.12|17871.12|17864.93|17864.93|0
1644507890000|2022-02-10 15:44:50|17866.85|17866.85|17860.66|17860.66|17866.85|17866.85|17860.66|17860.66|0
1644507900000|2022-02-10 15:45:00|17861.79|17861.79|17860.28|17860.28|17861.79|17861.79|17860.28|17860.28|0
1644507910000|2022-02-10 15:45:10|17861.57|17861.57|17861.38|17861.38|17864.48|17864.48|17860.28|17860.28|0
1644507920000|2022-02-10 15:45:20|17860.28|17860.28|17853.45|17853.45|17860.28|17860.28|17853.45|17853.45|0
1644507930000|2022-02-10 15:45:30|17852.9|17852.9|17849.69|17849.69|17852.9|17852.9|17849.69|17849.69|0
1644507940000|2022-02-10 15:45:40|17846.59|17846.59|17843.5|17843.5|17846.59|17846.59|17843.5|17843.5|0
1644507960000|2022-02-10 15:46:00|17840.4|17840.4|17846.59|17846.59|17846.59|17846.59|17840.4|17840.4|0
1644507980000|2022-02-10 15:46:20|17830.51|17830.51|17846.59|17846.59|17846.59|17846.59|17830.51|17830.51|0
1644507990000|2022-02-10 15:46:30|17849.69|17849.69|17849.69|17849.69|17849.69|17849.69|17849.69|17849.69|0
1644508000000|2022-02-10 15:46:40|17848.41|17848.41|17847.77|17847.77|17848.41|17848.41|17847.77|17847.77|0
1644508010000|2022-02-10 15:46:50|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1644508020000|2022-02-10 15:47:00|17847.61|17847.61|17847.61|17847.61|17847.61|17847.61|17847.61|17847.61|0
1644508040000|2022-02-10 15:47:20|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|0
1644508050000|2022-02-10 15:47:30|17837.95|17837.95|17835.38|17835.38|17837.95|17837.95|17835.38|17835.38|0
1644508060000|2022-02-10 15:47:40|17834.1|17834.1|17823.14|17823.14|17834.1|17834.1|17823.14|17823.14|0
1644508070000|2022-02-10 15:47:50|17822.5|17822.5|17822.5|17822.5|17822.5|17822.5|17822.5|17822.5|0
1644508080000|2022-02-10 15:48:00|17821.37|17821.37|17820.73|17820.73|17823.94|17823.94|17820.73|17820.73|0
1644508090000|2022-02-10 15:48:10|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|0
1644508120000|2022-02-10 15:48:40|17812.08|17812.08|17811.35|17811.35|17812.63|17812.63|17811.35|17811.35|0
1644508130000|2022-02-10 15:48:50|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|0
1644508140000|2022-02-10 15:49:00|17814.67|17814.67|17825.77|17825.77|17827.05|17827.05|17813.38|17813.38|0
1644508160000|2022-02-10 15:49:20|17823.89|17823.89|17823.25|17823.25|17823.89|17823.89|17817.05|17817.05|0
1644508180000|2022-02-10 15:49:40|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|0
1644508190000|2022-02-10 15:49:50|17821.96|17821.96|17825.06|17825.06|17825.06|17825.06|17821.96|17821.96|0
1644508210000|2022-02-10 15:50:10|17826.04|17826.04|17826.04|17826.04|17826.04|17826.04|17826.04|17826.04|0
1644508220000|2022-02-10 15:50:20|17824.75|17824.75|17821.11|17821.11|17824.75|17824.75|17821.11|17821.11|0
1644508230000|2022-02-10 15:50:30|17821.66|17821.66|17817.81|17817.81|17821.66|17821.66|17814.71|17814.71|0
1644508240000|2022-02-10 15:50:40|17815.24|17815.24|17815.24|17815.24|17815.24|17815.24|17815.24|17815.24|0
1644508250000|2022-02-10 15:50:50|17814.26|17814.26|17813.51|17813.51|17814.26|17814.26|17813.51|17813.51|0
1644508260000|2022-02-10 15:51:00|17811.07|17811.07|17811.07|17811.07|17811.07|17811.07|17811.07|17811.07|0
1644508270000|2022-02-10 15:51:10|17814.17|17814.17|17814.17|17814.17|17817.26|17817.26|17814.17|17814.17|0
1644508280000|2022-02-10 15:51:20|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17814.81|17814.81|0
1644508310000|2022-02-10 15:51:50|17819.19|17819.19|17816.09|17816.09|17819.19|17819.19|17816.09|17816.09|0
1644508320000|2022-02-10 15:52:00|17800.01|17800.01|17800.01|17800.01|17800.01|17800.01|17800.01|17800.01|0
1644508330000|2022-02-10 15:52:10|17797.81|17797.81|17797.26|17797.26|17797.81|17797.81|17797.26|17797.26|0
1644508340000|2022-02-10 15:52:20|17781.18|17781.18|17797.26|17797.26|17797.26|17797.26|17781.18|17781.18|0
1644508420000|2022-02-10 15:53:40|17794.17|17794.17|17793.68|17793.68|17794.17|17794.17|17793.68|17793.68|0
1644508430000|2022-02-10 15:53:50|17791.75|17791.75|17791.75|17791.75|17791.75|17791.75|17791.75|17791.75|0
1644508450000|2022-02-10 15:54:10|17793.4|17793.4|17793.4|17793.4|17793.4|17793.4|17793.4|17793.4|0
1644508460000|2022-02-10 15:54:20|17791.75|17791.75|17791.75|17791.75|17791.75|17791.75|17791.75|17791.75|0
1644508470000|2022-02-10 15:54:30|17791|17791|17791|17791|17791|17791|17791|17791|0
1644508490000|2022-02-10 15:54:50|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|0
1644508500000|2022-02-10 15:55:00|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|0
1644508540000|2022-02-10 15:55:40|17779.11|17779.11|17779.11|17779.11|17779.11|17779.11|17779.11|17779.11|0
1644508560000|2022-02-10 15:56:00|17782.21|17782.21|17782.21|17782.21|17782.21|17782.21|17782.21|17782.21|0
1644508570000|2022-02-10 15:56:10|17779.11|17779.11|17779.11|17779.11|17779.11|17779.11|17779.11|17779.11|0
1644508600000|2022-02-10 15:56:40|17781.06|17781.06|17781.06|17781.06|17781.06|17781.06|17781.06|17781.06|0
1644508620000|2022-02-10 15:57:00|17784.16|17784.16|17784.16|17784.16|17784.16|17784.16|17784.16|17784.16|0
1644508660000|2022-02-10 15:57:40|17782.88|17782.88|17777.21|17777.21|17782.88|17782.88|17777.21|17777.21|0
1644508700000|2022-02-10 15:58:20|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|0
1644508720000|2022-02-10 15:58:40|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|0
1644508730000|2022-02-10 15:58:50|17784.53|17784.53|17801.17|17801.17|17801.17|17801.17|17784.53|17784.53|0
1644508740000|2022-02-10 15:59:00|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|0
1644508750000|2022-02-10 15:59:10|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|0
1644508770000|2022-02-10 15:59:30|17806.52|17806.52|17806.52|17806.52|17806.52|17806.52|17806.52|17806.52|0
1644508790000|2022-02-10 15:59:50|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|0
1644508810000|2022-02-10 16:00:10|17806.52|17806.52|17805.79|17805.79|17806.52|17806.52|17805.24|17805.24|0
1644508820000|2022-02-10 16:00:20|17802.69|17802.69|17802.69|17802.69|17802.69|17802.69|17802.69|17802.69|0
1644508850000|2022-02-10 16:00:50|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|0
1644508860000|2022-02-10 16:01:00|17804.07|17804.07|17807.16|17807.16|17807.16|17807.16|17804.07|17804.07|0
1644508870000|2022-02-10 16:01:10|17810.26|17810.26|17810.26|17810.26|17810.26|17810.26|17810.26|17810.26|0
1644508880000|2022-02-10 16:01:20|17807.16|17807.16|17806.21|17806.21|17807.16|17807.16|17805.24|17805.24|0
1644508890000|2022-02-10 16:01:30|17798.89|17798.89|17799.73|17799.73|17801.61|17801.61|17798.89|17798.89|0
1644508910000|2022-02-10 16:01:50|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|0
1644508930000|2022-02-10 16:02:10|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|0
1644508960000|2022-02-10 16:02:40|17803.47|17803.47|17804.57|17804.57|17804.57|17804.57|17803.47|17803.47|0
1644508970000|2022-02-10 16:02:50|17805.85|17805.85|17809.92|17809.92|17809.92|17809.92|17805.1|17805.1|0
1644508980000|2022-02-10 16:03:00|17810.68|17810.68|17813.51|17813.51|17813.51|17813.51|17809.92|17809.92|0
1644508990000|2022-02-10 16:03:10|17812.96|17812.96|17812.03|17812.03|17812.96|17812.96|17812.03|17812.03|0
1644509010000|2022-02-10 16:03:30|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|0
1644509020000|2022-02-10 16:03:40|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|0
1644509070000|2022-02-10 16:04:30|17811.88|17811.88|17802.75|17802.75|17813.17|17813.17|17802.75|17802.75|0
1644509100000|2022-02-10 16:05:00|17801.28|17801.28|17793.17|17793.17|17801.28|17801.28|17786.97|17786.97|0
1644509120000|2022-02-10 16:05:20|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|0
1644509130000|2022-02-10 16:05:30|17785.69|17785.69|17786.24|17786.24|17786.24|17786.24|17785.6|17785.6|0
1644509140000|2022-02-10 16:05:40|17788.16|17788.16|17784.69|17784.69|17788.16|17788.16|17781.59|17781.59|0
1644509160000|2022-02-10 16:06:00|17787.79|17787.79|17787.79|17787.79|17787.79|17787.79|17787.79|17787.79|0
1644509170000|2022-02-10 16:06:10|17793.98|17793.98|17795.11|17795.11|17795.11|17795.11|17793.98|17793.98|0
1644509180000|2022-02-10 16:06:20|17795.75|17795.75|17796.39|17796.39|17796.77|17796.77|17795.75|17795.75|0
1644509200000|2022-02-10 16:06:40|17793.3|17793.3|17793.3|17793.3|17793.3|17793.3|17793.3|17793.3|0
1644509210000|2022-02-10 16:06:50|17792.01|17792.01|17791.46|17791.46|17792.01|17792.01|17791.46|17791.46|0
1644509220000|2022-02-10 16:07:00|17793.42|17793.42|17793.42|17793.42|17793.42|17793.42|17793.42|17793.42|0
1644509230000|2022-02-10 16:07:10|17792.93|17792.93|17792.93|17792.93|17792.93|17792.93|17792.93|17792.93|0
1644509250000|2022-02-10 16:07:30|17791.8|17791.8|17788.7|17788.7|17791.8|17791.8|17788.7|17788.7|0
1644509260000|2022-02-10 16:07:40|17787.95|17787.95|17788.7|17788.7|17788.7|17788.7|17787.95|17787.95|0
1644509270000|2022-02-10 16:07:50|17785.61|17785.61|17785.61|17785.61|17785.61|17785.61|17779.41|17779.41|0
1644509300000|2022-02-10 16:08:20|17784.85|17784.85|17781.38|17781.38|17784.85|17784.85|17781.38|17781.38|0
1644509310000|2022-02-10 16:08:30|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|0
1644509320000|2022-02-10 16:08:40|17779.79|17779.79|17779.79|17779.79|17779.79|17779.79|17779.79|17779.79|0
1644509360000|2022-02-10 16:09:20|17779.41|17779.41|17779.41|17779.41|17779.41|17779.41|17779.41|17779.41|0
1644509370000|2022-02-10 16:09:30|17782.51|17782.51|17782.51|17782.51|17782.51|17782.51|17782.51|17782.51|0
1644509380000|2022-02-10 16:09:40|17781.23|17781.23|17782.32|17782.32|17782.32|17782.32|17781.23|17781.23|0
1644509420000|2022-02-10 16:10:20|17783.61|17783.61|17783.61|17783.61|17783.61|17783.61|17783.61|17783.61|0
1644509440000|2022-02-10 16:10:40|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|0
1644509460000|2022-02-10 16:11:00|17780.49|17780.49|17782.42|17782.42|17782.42|17782.42|17780.49|17780.49|0
1644509470000|2022-02-10 16:11:10|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1644509480000|2022-02-10 16:11:20|17786.64|17786.64|17787.02|17787.02|17787.02|17787.02|17786.64|17786.64|0
1644509490000|2022-02-10 16:11:30|17787.77|17787.77|17787.77|17787.77|17787.77|17787.77|17787.77|17787.77|0
1644509510000|2022-02-10 16:11:50|17786.49|17786.49|17787.77|17787.77|17787.77|17787.77|17786.49|17786.49|0
1644509520000|2022-02-10 16:12:00|17790.87|17790.87|17792.79|17792.79|17792.79|17792.79|17790.87|17790.87|0
1644509530000|2022-02-10 16:12:10|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|0
1644509540000|2022-02-10 16:12:20|17788.94|17788.94|17789.92|17789.92|17789.92|17789.92|17788.94|17788.94|0
1644509550000|2022-02-10 16:12:30|17793.02|17793.02|17793.02|17793.02|17793.02|17793.02|17793.02|17793.02|0
1644509580000|2022-02-10 16:13:00|17796.11|17796.11|17793.02|17793.02|17796.11|17796.11|17793.02|17793.02|0
1644509610000|2022-02-10 16:13:30|17760.84|17760.84|17757.75|17757.75|17760.84|17760.84|17757.75|17757.75|0
1644509620000|2022-02-10 16:13:40|17758.3|17758.3|17757.75|17757.75|17758.3|17758.3|17757.75|17757.75|0
1644509630000|2022-02-10 16:13:50|17758.88|17758.88|17758.88|17758.88|17758.88|17758.88|17758.88|17758.88|0
1644509640000|2022-02-10 16:14:00|17759.25|17759.25|17759.25|17759.25|17759.25|17759.25|17759.25|17759.25|0
1644509680000|2022-02-10 16:14:40|17760.54|17760.54|17782.02|17782.02|17782.02|17782.02|17760.54|17760.54|0
1644509710000|2022-02-10 16:15:10|17778.92|17778.92|17781.45|17781.45|17781.45|17781.45|17778.92|17778.92|0
1644509720000|2022-02-10 16:15:20|17782|17782|17782|17782|17782|17782|17782|17782|0
1644509730000|2022-02-10 16:15:30|17783.28|17783.28|17782.73|17782.73|17783.28|17783.28|17780.18|17780.18|0
1644509760000|2022-02-10 16:16:00|17783.37|17783.37|17767.29|17767.29|17783.37|17783.37|17767.29|17767.29|0
1644509780000|2022-02-10 16:16:20|17770.38|17770.38|17770.38|17770.38|17770.38|17770.38|17770.38|17770.38|0
1644509800000|2022-02-10 16:16:40|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|0
1644509810000|2022-02-10 16:16:50|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|0
1644509820000|2022-02-10 16:17:00|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|0
1644509860000|2022-02-10 16:17:40|17790.03|17790.03|17790.03|17790.03|17790.03|17790.03|17790.03|17790.03|0
1644509880000|2022-02-10 16:18:00|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|0
1644509900000|2022-02-10 16:18:20|17796.71|17796.71|17793.61|17793.61|17796.71|17796.71|17790.52|17790.52|0
1644509910000|2022-02-10 16:18:30|17788.59|17788.59|17771.86|17771.86|17788.59|17788.59|17771.86|17771.86|0
1644509920000|2022-02-10 16:18:40|17768.77|17768.77|17771.86|17771.86|17771.86|17771.86|17768.77|17768.77|0
1644509940000|2022-02-10 16:19:00|17769.94|17769.94|17769.94|17769.94|17769.94|17769.94|17766.84|17766.84|0
1644509960000|2022-02-10 16:19:20|17770.31|17770.31|17770.31|17770.31|17770.31|17770.31|17770.31|17770.31|0
1644509970000|2022-02-10 16:19:30|17771.6|17771.6|17771.6|17771.6|17771.6|17771.6|17771.6|17771.6|0
1644509980000|2022-02-10 16:19:40|17774.69|17774.69|17771.6|17771.6|17774.69|17774.69|17771.6|17771.6|0
1644509990000|2022-02-10 16:19:50|17769.67|17769.67|17772.77|17772.77|17772.77|17772.77|17769.67|17769.67|0
1644510000000|2022-02-10 16:20:00|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|0
1644510010000|2022-02-10 16:20:10|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|0
1644510020000|2022-02-10 16:20:20|17779.51|17779.51|17780.95|17780.95|17781.44|17781.44|17779.51|17779.51|0
1644510030000|2022-02-10 16:20:30|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|0
1644510050000|2022-02-10 16:20:50|17778.83|17778.83|17778.83|17778.83|17778.83|17778.83|17778.83|17778.83|0
1644510060000|2022-02-10 16:21:00|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|0
1644510090000|2022-02-10 16:21:30|17778.83|17778.83|17778.83|17778.83|17778.83|17778.83|17778.83|17778.83|0
1644510100000|2022-02-10 16:21:40|17780.33|17780.33|17780.33|17780.33|17780.33|17780.33|17780.33|17780.33|0
1644510110000|2022-02-10 16:21:50|17781.09|17781.09|17784.18|17784.18|17784.18|17784.18|17781.09|17781.09|0
1644510120000|2022-02-10 16:22:00|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|0
1644510130000|2022-02-10 16:22:10|17797.17|17797.17|17797.17|17797.17|17797.17|17797.17|17797.17|17797.17|0
1644510170000|2022-02-10 16:22:50|17797.66|17797.66|17797.66|17797.66|17797.66|17797.66|17797.66|17797.66|0
1644510180000|2022-02-10 16:23:00|17794.56|17794.56|17791.47|17791.47|17794.56|17794.56|17791.47|17791.47|0
1644510190000|2022-02-10 16:23:10|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|0
1644510200000|2022-02-10 16:23:20|17790.6|17790.6|17790.6|17790.6|17790.6|17790.6|17790.6|17790.6|0
1644510220000|2022-02-10 16:23:40|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|0
1644510230000|2022-02-10 16:23:50|17788.63|17788.63|17788.63|17788.63|17788.63|17788.63|17788.63|17788.63|0
1644510250000|2022-02-10 16:24:10|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|0
1644510260000|2022-02-10 16:24:20|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|0
1644510270000|2022-02-10 16:24:30|17793.18|17793.18|17793.18|17793.18|17793.18|17793.18|17793.18|17793.18|0
1644510280000|2022-02-10 16:24:40|17795.13|17795.13|17775.95|17775.95|17795.13|17795.13|17775.95|17775.95|0
1644510300000|2022-02-10 16:25:00|17772.86|17772.86|17770.93|17770.93|17772.86|17772.86|17770.93|17770.93|0
1644510310000|2022-02-10 16:25:10|17774.03|17774.03|17775.2|17775.2|17775.2|17775.2|17773.27|17773.27|0
1644510320000|2022-02-10 16:25:20|17775.75|17775.75|17775.75|17775.75|17775.75|17775.75|17775.75|17775.75|0
1644510330000|2022-02-10 16:25:30|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|0
1644510340000|2022-02-10 16:25:40|17776.12|17776.12|17779.22|17779.22|17779.22|17779.22|17776.12|17776.12|0
1644510350000|2022-02-10 16:25:50|17779.86|17779.86|17782.96|17782.96|17782.96|17782.96|17779.86|17779.86|0
1644510360000|2022-02-10 16:26:00|17784.46|17784.46|17786.23|17786.23|17786.23|17786.23|17783.18|17783.18|0
1644510370000|2022-02-10 16:26:10|17789.33|17789.33|17788.58|17788.58|17789.33|17789.33|17788.58|17788.58|0
1644510420000|2022-02-10 16:27:00|17785.48|17785.48|17787.36|17787.36|17787.36|17787.36|17785.48|17785.48|0
1644510430000|2022-02-10 16:27:10|17785.44|17785.44|17785.44|17785.44|17785.44|17785.44|17785.44|17785.44|0
1644510440000|2022-02-10 16:27:20|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|0
1644510450000|2022-02-10 16:27:30|17780.84|17780.84|17778.88|17778.88|17780.84|17780.84|17778.88|17778.88|0
1644510510000|2022-02-10 16:28:30|17779.53|17779.53|17780.88|17780.88|17780.88|17780.88|17778.24|17778.24|0
1644510520000|2022-02-10 16:28:40|17777.78|17777.78|17777.78|17777.78|17777.78|17777.78|17777.78|17777.78|0
1644510530000|2022-02-10 16:28:50|17780.88|17780.88|17779.78|17779.78|17780.88|17780.88|17779.78|17779.78|0
1644510540000|2022-02-10 16:29:00|17776.68|17776.68|17779.78|17779.78|17780.42|17780.42|17776.68|17776.68|0
1644510550000|2022-02-10 16:29:10|17778.5|17778.5|17778.5|17778.5|17778.5|17778.5|17778.5|17778.5|0
1644510560000|2022-02-10 16:29:20|17775.4|17775.4|17778.5|17778.5|17778.5|17778.5|17775.4|17775.4|0
1644510570000|2022-02-10 16:29:30|17777.86|17777.86|17780.95|17780.95|17780.95|17780.95|17774.76|17774.76|0
1644510580000|2022-02-10 16:29:40|17779.45|17779.45|17782.54|17782.54|17782.54|17782.54|17776.35|17776.35|0
1644510590000|2022-02-10 16:29:50|17783.83|17783.83|17800.87|17800.87|17802.63|17802.63|17783.45|17783.45|0
1644567300000|2022-02-11 08:15:00|17503.93|17503.93|17503.93|17503.93|17503.93|17503.93|17503.93|17503.93|0
1644567350000|2022-02-11 08:15:50|17491.54|17491.54|17491.54|17491.54|17491.54|17491.54|17491.54|17491.54|0
1644567390000|2022-02-11 08:16:30|17482.25|17482.25|17469.84|17469.84|17485.35|17485.35|17469.75|17469.75|0
1644567400000|2022-02-11 08:16:40|17440.56|17440.56|17434.86|17434.86|17441.05|17441.05|17431.76|17431.76|0
1644567410000|2022-02-11 08:16:50|17428.66|17428.66|17434.86|17434.86|17434.86|17434.86|17428.66|17428.66|0
1644567420000|2022-02-11 08:17:00|17431.76|17431.76|17431.76|17431.76|17431.76|17431.76|17431.76|17431.76|0
1644567430000|2022-02-11 08:17:10|17434.86|17434.86|17434.86|17434.86|17444.15|17444.15|17434.86|17434.86|0
1644567460000|2022-02-11 08:17:40|17436.81|17436.81|17435.71|17435.71|17436.81|17436.81|17435.71|17435.71|0
1644567470000|2022-02-11 08:17:50|17432.97|17432.97|17432.22|17432.22|17432.97|17432.97|17432.22|17432.22|0
1644567480000|2022-02-11 08:18:00|17435.31|17435.31|17434.21|17434.21|17435.31|17435.31|17434.21|17434.21|0
1644567490000|2022-02-11 08:18:10|17430.36|17430.36|17416.42|17416.42|17430.36|17430.36|17416.42|17416.42|0
1644567500000|2022-02-11 08:18:20|17415.87|17415.87|17412.86|17412.86|17415.87|17415.87|17412.86|17412.86|0
1644567520000|2022-02-11 08:18:40|17413.24|17413.24|17413.24|17413.24|17413.24|17413.24|17413.24|17413.24|0
1644567530000|2022-02-11 08:18:50|17422.53|17422.53|17422.53|17422.53|17422.53|17422.53|17422.53|17422.53|0
1644567550000|2022-02-11 08:19:10|17419.43|17419.43|17406.29|17406.29|17419.43|17419.43|17403.19|17403.19|0
1644567560000|2022-02-11 08:19:20|17404.41|17404.41|17398.21|17398.21|17404.41|17404.41|17398.21|17398.21|0
1644567580000|2022-02-11 08:19:40|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|0
1644567590000|2022-02-11 08:19:50|17398.21|17398.21|17398.21|17398.21|17398.21|17398.21|17398.21|17398.21|0
1644567620000|2022-02-11 08:20:20|17392.02|17392.02|17401.31|17401.31|17401.31|17401.31|17392.02|17392.02|0
1644567630000|2022-02-11 08:20:30|17397.46|17397.46|17395.65|17395.65|17398.74|17398.74|17395.65|17395.65|0
1644567640000|2022-02-11 08:20:40|17395.92|17395.92|17395.92|17395.92|17395.92|17395.92|17395.92|17395.92|0
1644567650000|2022-02-11 08:20:50|17398.49|17398.49|17398.49|17398.49|17398.49|17398.49|17398.49|17398.49|0
1644567670000|2022-02-11 08:21:10|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|0
1644567680000|2022-02-11 08:21:20|17398.49|17398.49|17398.49|17398.49|17398.49|17398.49|17398.49|17398.49|0
1644567700000|2022-02-11 08:21:40|17401.59|17401.59|17398.66|17398.66|17401.59|17401.59|17398.66|17398.66|0
1644567720000|2022-02-11 08:22:00|17395.56|17395.56|17392.46|17392.46|17395.56|17395.56|17392.46|17392.46|0
1644567730000|2022-02-11 08:22:10|17395.03|17395.03|17388.84|17388.84|17395.03|17395.03|17388.84|17388.84|0
1644567770000|2022-02-11 08:22:50|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|0
1644567800000|2022-02-11 08:23:20|17387.42|17387.42|17387.42|17387.42|17387.42|17387.42|17384.32|17384.32|0
1644567820000|2022-02-11 08:23:40|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|0
1644567850000|2022-02-11 08:24:10|17378.13|17378.13|17378.13|17378.13|17378.13|17378.13|17378.13|17378.13|0
1644567860000|2022-02-11 08:24:20|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|17384.32|0
1644567870000|2022-02-11 08:24:30|17387.42|17387.42|17390.52|17390.52|17390.52|17390.52|17387.42|17387.42|0
1644567880000|2022-02-11 08:24:40|17388.26|17388.26|17391.35|17391.35|17391.35|17391.35|17388.26|17388.26|0
1644567910000|2022-02-11 08:25:10|17393.24|17393.24|17388.72|17388.72|17393.99|17393.99|17388.72|17388.72|0
1644567920000|2022-02-11 08:25:20|17387.97|17387.97|17385.71|17385.71|17387.97|17387.97|17385.71|17385.71|0
1644567940000|2022-02-11 08:25:40|17388.81|17388.81|17388.81|17388.81|17388.81|17388.81|17388.81|17388.81|0
1644567970000|2022-02-11 08:26:10|17390.09|17390.09|17390.09|17390.09|17390.09|17390.09|17390.09|17390.09|0
1644567980000|2022-02-11 08:26:20|17386.99|17386.99|17387.64|17387.64|17387.64|17387.64|17386.99|17386.99|0
1644568000000|2022-02-11 08:26:40|17384.54|17384.54|17383.41|17383.41|17384.54|17384.54|17383.41|17383.41|0
1644568020000|2022-02-11 08:27:00|17385.29|17385.29|17394.58|17394.58|17394.58|17394.58|17385.29|17385.29|0
1644568030000|2022-02-11 08:27:10|17395.4|17395.4|17395.4|17395.4|17395.4|17395.4|17392.31|17392.31|0
1644568060000|2022-02-11 08:27:40|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|0
1644568080000|2022-02-11 08:28:00|17392.31|17392.31|17395.4|17395.4|17395.4|17395.4|17392.31|17392.31|0
1644568130000|2022-02-11 08:28:50|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|0
1644568140000|2022-02-11 08:29:00|17404.69|17404.69|17404.69|17404.69|17404.69|17404.69|17404.69|17404.69|0
1644568150000|2022-02-11 08:29:10|17406.58|17406.58|17406.58|17406.58|17406.58|17406.58|17406.58|17406.58|0
1644568160000|2022-02-11 08:29:20|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|0
1644568170000|2022-02-11 08:29:30|17406.37|17406.37|17406.37|17406.37|17406.37|17406.37|17406.37|17406.37|0
1644568190000|2022-02-11 08:29:50|17411.64|17411.64|17411.64|17411.64|17411.64|17411.64|17411.64|17411.64|0
1644568200000|2022-02-11 08:30:00|17413.83|17413.83|17416.02|17416.02|17416.02|17416.02|17413.83|17413.83|0
1644568210000|2022-02-11 08:30:10|17419.12|17419.12|17425.31|17425.31|17425.31|17425.31|17419.12|17419.12|0
1644568220000|2022-02-11 08:30:20|17422.22|17422.22|17428.41|17428.41|17428.41|17428.41|17422.22|17422.22|0
1644568230000|2022-02-11 08:30:30|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|0
1644568250000|2022-02-11 08:30:50|17424.67|17424.67|17424.67|17424.67|17424.67|17424.67|17424.67|17424.67|0
1644568270000|2022-02-11 08:31:10|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1644568280000|2022-02-11 08:31:20|17424.67|17424.67|17424.67|17424.67|17424.67|17424.67|17424.67|17424.67|0
1644568300000|2022-02-11 08:31:40|17427.31|17427.31|17429.65|17429.65|17429.65|17429.65|17426.55|17426.55|0
1644568310000|2022-02-11 08:31:50|17426.55|17426.55|17426.55|17426.55|17426.55|17426.55|17426.55|17426.55|0
1644568320000|2022-02-11 08:32:00|17427.68|17427.68|17427.68|17427.68|17427.68|17427.68|17427.68|17427.68|0
1644568330000|2022-02-11 08:32:10|17430.78|17430.78|17433.88|17433.88|17433.88|17433.88|17430.78|17430.78|0
1644568340000|2022-02-11 08:32:20|17435.83|17435.83|17435.83|17435.83|17435.83|17435.83|17435.83|17435.83|0
1644568350000|2022-02-11 08:32:30|17438.92|17438.92|17438.92|17438.92|17438.92|17438.92|17438.92|17438.92|0
1644568360000|2022-02-11 08:32:40|17439.41|17439.41|17442.8|17442.8|17442.8|17442.8|17439.41|17439.41|0
1644568370000|2022-02-11 08:32:50|17445.9|17445.9|17445.9|17445.9|17445.9|17445.9|17445.9|17445.9|0
1644568380000|2022-02-11 08:33:00|17447.78|17447.78|17451.25|17451.25|17451.25|17451.25|17447.78|17447.78|0
1644568400000|2022-02-11 08:33:20|17448.81|17448.81|17447.83|17447.83|17448.81|17448.81|17447.83|17447.83|0
1644568410000|2022-02-11 08:33:30|17445.39|17445.39|17441.81|17441.81|17445.39|17445.39|17439.2|17439.2|0
1644568440000|2022-02-11 08:34:00|17444.91|17444.91|17438.71|17438.71|17444.91|17444.91|17438.71|17438.71|0
1644568450000|2022-02-11 08:34:10|17435.51|17435.51|17435.51|17435.51|17435.51|17435.51|17435.51|17435.51|0
1644568460000|2022-02-11 08:34:20|17432.41|17432.41|17425.53|17425.53|17432.41|17432.41|17425.53|17425.53|0
1644568470000|2022-02-11 08:34:30|17423.88|17423.88|17433.72|17433.72|17433.72|17433.72|17423.88|17423.88|0
1644568480000|2022-02-11 08:34:40|17427.53|17427.53|17427.53|17427.53|17427.53|17427.53|17427.53|17427.53|0
1644568490000|2022-02-11 08:34:50|17425.57|17425.57|17424.6|17424.6|17425.57|17425.57|17424.6|17424.6|0
1644568500000|2022-02-11 08:35:00|17427.69|17427.69|17427.69|17427.69|17427.69|17427.69|17427.69|17427.69|0
1644568540000|2022-02-11 08:35:40|17425.77|17425.77|17425.77|17425.77|17425.77|17425.77|17425.77|17425.77|0
1644568550000|2022-02-11 08:35:50|17419.58|17419.58|17412.34|17412.34|17419.58|17419.58|17412.34|17412.34|0
1644568560000|2022-02-11 08:36:00|17409.24|17409.24|17409.24|17409.24|17409.24|17409.24|17409.24|17409.24|0
1644568580000|2022-02-11 08:36:20|17407.6|17407.6|17407.6|17407.6|17407.6|17407.6|17407.6|17407.6|0
1644568590000|2022-02-11 08:36:30|17406.47|17406.47|17406.47|17406.47|17406.47|17406.47|17406.47|17406.47|0
1644568600000|2022-02-11 08:36:40|17406.96|17406.96|17406.96|17406.96|17406.96|17406.96|17406.96|17406.96|0
1644568610000|2022-02-11 08:36:50|17403.86|17403.86|17409.89|17409.89|17410.86|17410.86|17400.76|17400.76|0
1644568630000|2022-02-11 08:37:10|17412.98|17412.98|17409.89|17409.89|17412.98|17412.98|17409.89|17409.89|0
1644568640000|2022-02-11 08:37:20|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|0
1644568650000|2022-02-11 08:37:30|17409.89|17409.89|17409.89|17409.89|17409.89|17409.89|17409.89|17409.89|0
1644568660000|2022-02-11 08:37:40|17412.98|17412.98|17409.89|17409.89|17412.98|17412.98|17406.79|17406.79|0
1644568670000|2022-02-11 08:37:50|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|0
1644568690000|2022-02-11 08:38:10|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|0
1644568700000|2022-02-11 08:38:20|17422.27|17422.27|17428.46|17428.46|17431.56|17431.56|17422.27|17422.27|0
1644568710000|2022-02-11 08:38:30|17431.56|17431.56|17425.37|17425.37|17431.56|17431.56|17422.27|17422.27|0
1644568720000|2022-02-11 08:38:40|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|17425.37|17425.37|0
1644568730000|2022-02-11 08:38:50|17427.82|17427.82|17418.53|17418.53|17427.82|17427.82|17418.53|17418.53|0
1644568740000|2022-02-11 08:39:00|17386.36|17386.36|17392.56|17392.56|17392.56|17392.56|17386.36|17386.36|0
1644568750000|2022-02-11 08:39:10|17395.65|17395.65|17398.75|17398.75|17398.75|17398.75|17395.65|17395.65|0
1644568760000|2022-02-11 08:39:20|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|17392.56|17392.56|0
1644568780000|2022-02-11 08:39:40|17400.03|17400.03|17402.6|17402.6|17405.7|17405.7|17400.03|17400.03|0
1644568790000|2022-02-11 08:39:50|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|0
1644568800000|2022-02-11 08:40:00|17396.41|17396.41|17399.5|17399.5|17402.6|17402.6|17393.31|17393.31|0
1644568810000|2022-02-11 08:40:10|17399.99|17399.99|17399.99|17399.99|17399.99|17399.99|17399.99|17399.99|0
1644568830000|2022-02-11 08:40:30|17406.18|17406.18|17406.18|17406.18|17406.18|17406.18|17406.18|17406.18|0
1644568840000|2022-02-11 08:40:40|17406.67|17406.67|17406.67|17406.67|17406.67|17406.67|17406.67|17406.67|0
1644568850000|2022-02-11 08:40:50|17406.18|17406.18|17403.09|17403.09|17406.18|17406.18|17403.09|17403.09|0
1644568860000|2022-02-11 08:41:00|17406.18|17406.18|17412.38|17412.38|17412.38|17412.38|17403.09|17403.09|0
1644568870000|2022-02-11 08:41:10|17412.86|17412.86|17412.86|17412.86|17412.86|17412.86|17412.86|17412.86|0
1644568880000|2022-02-11 08:41:20|17414.79|17414.79|17422.57|17422.57|17422.57|17422.57|17414.79|17414.79|0
1644568890000|2022-02-11 08:41:30|17416.38|17416.38|17416.38|17416.38|17416.38|17416.38|17416.38|17416.38|0
1644568910000|2022-02-11 08:41:50|17417.66|17417.66|17417.66|17417.66|17417.66|17417.66|17417.66|17417.66|0
1644568950000|2022-02-11 08:42:30|17414.57|17414.57|17411.47|17411.47|17414.57|17414.57|17411.47|17411.47|0
1644568960000|2022-02-11 08:42:40|17405.28|17405.28|17399.08|17399.08|17405.28|17405.28|17399.08|17399.08|0
1644568970000|2022-02-11 08:42:50|17402.18|17402.18|17402.18|17402.18|17402.18|17402.18|17402.18|17402.18|0
1644568980000|2022-02-11 08:43:00|17401.54|17401.54|17390.08|17390.08|17401.54|17401.54|17390.08|17390.08|0
1644568990000|2022-02-11 08:43:10|17391.58|17391.58|17394.68|17394.68|17394.68|17394.68|17391.58|17391.58|0
1644569000000|2022-02-11 08:43:20|17397.78|17397.78|17397.78|17397.78|17397.78|17397.78|17397.78|17397.78|0
1644569030000|2022-02-11 08:43:50|17399.66|17399.66|17396.45|17396.45|17399.66|17399.66|17395.17|17395.17|0
1644569040000|2022-02-11 08:44:00|17393.35|17393.35|17390.72|17390.72|17393.35|17393.35|17390.72|17390.72|0
1644569050000|2022-02-11 08:44:10|17391.85|17391.85|17391.85|17391.85|17391.85|17391.85|17391.85|17391.85|0
1644569060000|2022-02-11 08:44:20|17394.94|17394.94|17394.94|17394.94|17394.94|17394.94|17394.94|17394.94|0
1644569070000|2022-02-11 08:44:30|17392.69|17392.69|17392.69|17392.69|17395.78|17395.78|17392.69|17392.69|0
1644569090000|2022-02-11 08:44:50|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|0
1644569100000|2022-02-11 08:45:00|17386.49|17386.49|17392.69|17392.69|17392.69|17392.69|17386.49|17386.49|0
1644569130000|2022-02-11 08:45:30|17389.59|17389.59|17389.59|17389.59|17392.69|17392.69|17389.59|17389.59|0
1644569170000|2022-02-11 08:46:10|17392.69|17392.69|17392.69|17392.69|17392.69|17392.69|17392.69|17392.69|0
1644569180000|2022-02-11 08:46:20|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|0
1644569210000|2022-02-11 08:46:50|17389.21|17389.21|17376.83|17376.83|17389.21|17389.21|17376.83|17376.83|0
1644569220000|2022-02-11 08:47:00|17370.63|17370.63|17364.9|17364.9|17370.63|17370.63|17363.69|17363.69|0
1644569230000|2022-02-11 08:47:10|17361.81|17361.81|17361.81|17361.81|17361.81|17361.81|17361.81|17361.81|0
1644569240000|2022-02-11 08:47:20|17364.9|17364.9|17355.61|17355.61|17364.9|17364.9|17355.61|17355.61|0
1644569250000|2022-02-11 08:47:30|17359.38|17359.38|17377.58|17377.58|17377.96|17377.96|17359.38|17359.38|0
1644569260000|2022-02-11 08:47:40|17378.33|17378.33|17386.16|17386.16|17386.16|17386.16|17378.33|17378.33|0
1644569280000|2022-02-11 08:48:00|17383.06|17383.06|17383.06|17383.06|17383.06|17383.06|17383.06|17383.06|0
1644569290000|2022-02-11 08:48:10|17379.97|17379.97|17379.97|17379.97|17379.97|17379.97|17379.97|17379.97|0
1644569300000|2022-02-11 08:48:20|17383.06|17383.06|17383.06|17383.06|17383.06|17383.06|17383.06|17383.06|0
1644569310000|2022-02-11 08:48:30|17389.26|17389.26|17395.03|17395.03|17395.03|17395.03|17389.26|17389.26|0
1644569340000|2022-02-11 08:49:00|17393.9|17393.9|17393.9|17393.9|17393.9|17393.9|17393.9|17393.9|0
1644569360000|2022-02-11 08:49:20|17397.75|17397.75|17400.85|17400.85|17400.85|17400.85|17397.75|17397.75|0
1644569370000|2022-02-11 08:49:30|17398.28|17398.28|17395.19|17395.19|17398.28|17398.28|17395.19|17395.19|0
1644569390000|2022-02-11 08:49:50|17393.72|17393.72|17394.21|17394.21|17394.21|17394.21|17393.72|17393.72|0
1644569400000|2022-02-11 08:50:00|17391.11|17391.11|17388.02|17388.02|17391.11|17391.11|17388.02|17388.02|0
1644569420000|2022-02-11 08:50:20|17387.53|17387.53|17385.09|17385.09|17387.53|17387.53|17385.09|17385.09|0
1644569430000|2022-02-11 08:50:30|17388.18|17388.18|17388.18|17388.18|17388.18|17388.18|17388.18|17388.18|0
1644569440000|2022-02-11 08:50:40|17391.28|17391.28|17394.38|17394.38|17394.38|17394.38|17391.28|17391.28|0
1644569450000|2022-02-11 08:50:50|17391.28|17391.28|17394.38|17394.38|17394.38|17394.38|17391.28|17391.28|0
1644569460000|2022-02-11 08:51:00|17397.47|17397.47|17406.76|17406.76|17406.76|17406.76|17397.47|17397.47|0
1644569490000|2022-02-11 08:51:30|17400.57|17400.57|17400.57|17400.57|17400.57|17400.57|17400.57|17400.57|0
1644569500000|2022-02-11 08:51:40|17402.45|17402.45|17406.02|17406.02|17406.02|17406.02|17402.45|17402.45|0
1644569530000|2022-02-11 08:52:10|17399.83|17399.83|17400.75|17400.75|17400.75|17400.75|17393.63|17393.63|0
1644569540000|2022-02-11 08:52:20|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|0
1644569550000|2022-02-11 08:52:30|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|0
1644569560000|2022-02-11 08:52:40|17406.32|17406.32|17408.58|17408.58|17408.58|17408.58|17406.32|17406.32|0
1644569570000|2022-02-11 08:52:50|17405.49|17405.49|17405.49|17405.49|17405.49|17405.49|17405.49|17405.49|0
1644569580000|2022-02-11 08:53:00|17402.39|17402.39|17404.27|17404.27|17404.27|17404.27|17402.39|17402.39|0
1644569600000|2022-02-11 08:53:20|17402.81|17402.81|17402.81|17402.81|17402.81|17402.81|17402.81|17402.81|0
1644569610000|2022-02-11 08:53:30|17409|17409|17410.51|17410.51|17410.51|17410.51|17409|17409|0
1644569620000|2022-02-11 08:53:40|17407.87|17407.87|17408.62|17408.62|17408.62|17408.62|17407.87|17407.87|0
1644569650000|2022-02-11 08:54:10|17409.72|17409.72|17409.72|17409.72|17409.72|17409.72|17409.72|17409.72|0
1644569700000|2022-02-11 08:55:00|17412.82|17412.82|17415.91|17415.91|17415.91|17415.91|17412.82|17412.82|0
1644569720000|2022-02-11 08:55:20|17419.01|17419.01|17419.01|17419.01|17419.01|17419.01|17419.01|17419.01|0
1644569730000|2022-02-11 08:55:30|17420.89|17420.89|17420.89|17420.89|17420.89|17420.89|17420.89|17420.89|0
1644569740000|2022-02-11 08:55:40|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|0
1644569750000|2022-02-11 08:55:50|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|0
1644569760000|2022-02-11 08:56:00|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|0
1644569780000|2022-02-11 08:56:20|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|0
1644569820000|2022-02-11 08:57:00|17413.19|17413.19|17413.19|17413.19|17413.19|17413.19|17413.19|17413.19|0
1644569840000|2022-02-11 08:57:20|17414.37|17414.37|17410.73|17410.73|17416.97|17416.97|17410.73|17410.73|0
1644569850000|2022-02-11 08:57:30|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|0
1644569860000|2022-02-11 08:57:40|17416.92|17416.92|17416.92|17416.92|17416.92|17416.92|17416.92|17416.92|0
1644569890000|2022-02-11 08:58:10|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|0
1644569940000|2022-02-11 08:59:00|17410.73|17410.73|17409.44|17409.44|17410.73|17410.73|17409.44|17409.44|0
1644569950000|2022-02-11 08:59:10|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|0
1644569980000|2022-02-11 08:59:40|17406.35|17406.35|17406.35|17406.35|17406.35|17406.35|17406.35|17406.35|0
1644570030000|2022-02-11 09:00:30|17400.15|17400.15|17400.15|17400.15|17400.15|17400.15|17400.15|17400.15|0
1644570040000|2022-02-11 09:00:40|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|0
1644570140000|2022-02-11 09:02:20|17402.5|17402.5|17402.5|17402.5|17402.5|17402.5|17402.5|17402.5|0
1644570200000|2022-02-11 09:03:20|17398.01|17398.01|17401.21|17401.21|17401.21|17401.21|17398.01|17398.01|0
1644570210000|2022-02-11 09:03:30|17404.31|17404.31|17404.31|17404.31|17404.31|17404.31|17404.31|17404.31|0
1644570220000|2022-02-11 09:03:40|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|0
1644570260000|2022-02-11 09:04:20|17404.31|17404.31|17407.41|17407.41|17407.41|17407.41|17404.31|17404.31|0
1644570300000|2022-02-11 09:05:00|17406.28|17406.28|17406.28|17406.28|17406.28|17406.28|17406.28|17406.28|0
1644570320000|2022-02-11 09:05:20|17412.47|17412.47|17412.47|17412.47|17415.57|17415.57|17412.47|17412.47|0
1644570330000|2022-02-11 09:05:30|17409.37|17409.37|17400.09|17400.09|17409.37|17409.37|17400.09|17400.09|0
1644570340000|2022-02-11 09:05:40|17403.18|17403.18|17406.28|17406.28|17406.65|17406.65|17403.18|17403.18|0
1644570360000|2022-02-11 09:06:00|17390.19|17390.19|17384|17384|17390.19|17390.19|17384|17384|0
1644570370000|2022-02-11 09:06:10|17387.1|17387.1|17390.95|17390.95|17390.95|17390.95|17387.1|17387.1|0
1644570380000|2022-02-11 09:06:20|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|0
1644570410000|2022-02-11 09:06:50|17384.75|17384.75|17384.75|17384.75|17384.75|17384.75|17384.75|17384.75|0
1644570420000|2022-02-11 09:07:00|17387.85|17387.85|17378.56|17378.56|17387.85|17387.85|17378.56|17378.56|0
1644570430000|2022-02-11 09:07:10|17375.46|17375.46|17375.46|17375.46|17375.46|17375.46|17375.46|17375.46|0
1644570450000|2022-02-11 09:07:30|17372.37|17372.37|17375.46|17375.46|17375.46|17375.46|17372.37|17372.37|0
1644570480000|2022-02-11 09:08:00|17378.56|17378.56|17377.05|17377.05|17378.56|17378.56|17377.05|17377.05|0
1644570490000|2022-02-11 09:08:10|17373.85|17373.85|17370.75|17370.75|17373.85|17373.85|17370.75|17370.75|0
1644570500000|2022-02-11 09:08:20|17369.47|17369.47|17369.47|17369.47|17369.47|17369.47|17369.47|17369.47|0
1644570520000|2022-02-11 09:08:40|17366.37|17366.37|17361.24|17361.24|17366.37|17366.37|17361.24|17361.24|0
1644570540000|2022-02-11 09:09:00|17359.28|17359.28|17357.67|17357.67|17359.28|17359.28|17357.67|17357.67|0
1644570560000|2022-02-11 09:09:20|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|0
1644570580000|2022-02-11 09:09:40|17354.57|17354.57|17357.85|17357.85|17357.85|17357.85|17354.57|17354.57|0
1644570600000|2022-02-11 09:10:00|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1644570620000|2022-02-11 09:10:20|17348.56|17348.56|17357.85|17357.85|17357.85|17357.85|17348.56|17348.56|0
1644570630000|2022-02-11 09:10:30|17360.94|17360.94|17361.43|17361.43|17361.43|17361.43|17360.94|17360.94|0
1644570650000|2022-02-11 09:10:50|17361.92|17361.92|17357.85|17357.85|17361.92|17361.92|17357.85|17357.85|0
1644570670000|2022-02-11 09:11:10|17359.13|17359.13|17359.13|17359.13|17359.13|17359.13|17359.13|17359.13|0
1644570680000|2022-02-11 09:11:20|17358.75|17358.75|17355.74|17355.74|17359.13|17359.13|17355.74|17355.74|0
1644570700000|2022-02-11 09:11:40|17354.37|17354.37|17357.47|17357.47|17357.47|17357.47|17354.37|17354.37|0
1644570720000|2022-02-11 09:12:00|17354.37|17354.37|17352.45|17352.45|17354.37|17354.37|17352.45|17352.45|0
1644570730000|2022-02-11 09:12:10|17352.93|17352.93|17349.84|17349.84|17352.93|17352.93|17349.84|17349.84|0
1644570750000|2022-02-11 09:12:30|17352.93|17352.93|17352.93|17352.93|17352.93|17352.93|17352.93|17352.93|0
1644570770000|2022-02-11 09:12:50|17350.98|17350.98|17350.98|17350.98|17353.42|17353.42|17350.98|17350.98|0
1644570780000|2022-02-11 09:13:00|17354.08|17354.08|17354.57|17354.57|17355.54|17355.54|17354.08|17354.08|0
1644570790000|2022-02-11 09:13:10|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|0
1644570860000|2022-02-11 09:14:20|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|0
1644570890000|2022-02-11 09:14:50|17350.01|17350.01|17350.01|17350.01|17350.01|17350.01|17350.01|17350.01|0
1644570920000|2022-02-11 09:15:20|17334.52|17334.52|17334.52|17334.52|17334.52|17334.52|17334.52|17334.52|0
1644570940000|2022-02-11 09:15:40|17332.57|17332.57|17334.8|17334.8|17334.8|17334.8|17331.6|17331.6|0
1644570960000|2022-02-11 09:16:00|17341|17341|17341|17341|17341|17341|17341|17341|0
1644570990000|2022-02-11 09:16:30|17337.9|17337.9|17337.9|17337.9|17337.9|17337.9|17337.9|17337.9|0
1644571010000|2022-02-11 09:16:50|17338.17|17338.17|17338.17|17338.17|17338.17|17338.17|17338.17|17338.17|0
1644571020000|2022-02-11 09:17:00|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|0
1644571030000|2022-02-11 09:17:10|17334.79|17334.79|17335.54|17335.54|17335.54|17335.54|17334.79|17334.79|0
1644571040000|2022-02-11 09:17:20|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|0
1644571050000|2022-02-11 09:17:30|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|0
1644571060000|2022-02-11 09:17:40|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|0
1644571070000|2022-02-11 09:17:50|17336.89|17336.89|17336.89|17336.89|17336.89|17336.89|17336.89|17336.89|0
1644571080000|2022-02-11 09:18:00|17343.09|17343.09|17348.55|17348.55|17348.55|17348.55|17343.09|17343.09|0
1644571120000|2022-02-11 09:18:40|17345.46|17345.46|17345.46|17345.46|17345.46|17345.46|17345.46|17345.46|0
1644571130000|2022-02-11 09:18:50|17345.83|17345.83|17345.83|17345.83|17345.83|17345.83|17345.83|17345.83|0
1644571170000|2022-02-11 09:19:30|17342.74|17342.74|17342.74|17342.74|17342.74|17342.74|17342.74|17342.74|0
1644571210000|2022-02-11 09:20:10|17336.54|17336.54|17336.54|17336.54|17336.54|17336.54|17336.54|17336.54|0
1644571230000|2022-02-11 09:20:30|17330.35|17330.35|17326.99|17326.99|17330.35|17330.35|17326.99|17326.99|0
1644571260000|2022-02-11 09:21:00|17327.54|17327.54|17328.88|17328.88|17329.42|17329.42|17327.54|17327.54|0
1644571320000|2022-02-11 09:22:00|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|0
1644571360000|2022-02-11 09:22:40|17322.68|17322.68|17316.91|17316.91|17322.68|17322.68|17316.91|17316.91|0
1644571370000|2022-02-11 09:22:50|17315.62|17315.62|17316.27|17316.27|17316.27|17316.27|17314.98|17314.98|0
1644571380000|2022-02-11 09:23:00|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|0
1644571390000|2022-02-11 09:23:10|17311.36|17311.36|17308.26|17308.26|17311.36|17311.36|17308.26|17308.26|0
1644571420000|2022-02-11 09:23:40|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|0
1644571430000|2022-02-11 09:23:50|17313.81|17313.81|17313.81|17313.81|17313.81|17313.81|17313.81|17313.81|0
1644571440000|2022-02-11 09:24:00|17314.56|17314.56|17315.54|17315.54|17315.54|17315.54|17314.56|17314.56|0
1644571450000|2022-02-11 09:24:10|17317.04|17317.04|17317.04|17317.04|17317.04|17317.04|17315.54|17315.54|0
1644571470000|2022-02-11 09:24:30|17315.92|17315.92|17315.92|17315.92|17315.92|17315.92|17315.92|17315.92|0
1644571530000|2022-02-11 09:25:30|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|0
1644571550000|2022-02-11 09:25:50|17316.52|17316.52|17315.55|17315.55|17316.52|17316.52|17315.55|17315.55|0
1644571560000|2022-02-11 09:26:00|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|0
1644571570000|2022-02-11 09:26:10|17311.21|17311.21|17308.64|17308.64|17311.21|17311.21|17308.64|17308.64|0
1644571580000|2022-02-11 09:26:20|17306.39|17306.39|17309.89|17309.89|17309.89|17309.89|17306.39|17306.39|0
1644571610000|2022-02-11 09:26:50|17312.45|17312.45|17310.5|17310.5|17312.45|17312.45|17310.5|17310.5|0
1644571620000|2022-02-11 09:27:00|17301.21|17301.21|17302.19|17302.19|17302.19|17302.19|17301.21|17301.21|0
1644571640000|2022-02-11 09:27:20|17301.09|17301.09|17299.99|17299.99|17301.09|17301.09|17299.99|17299.99|0
1644571680000|2022-02-11 09:28:00|17300.27|17300.27|17299.44|17299.44|17300.27|17300.27|17299.44|17299.44|0
1644571730000|2022-02-11 09:28:50|17296.35|17296.35|17296.35|17296.35|17296.35|17296.35|17296.35|17296.35|0
1644571740000|2022-02-11 09:29:00|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|0
1644571750000|2022-02-11 09:29:10|17294.35|17294.35|17294.35|17294.35|17294.35|17294.35|17294.35|17294.35|0
1644571770000|2022-02-11 09:29:30|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|0
1644571780000|2022-02-11 09:29:40|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|0
1644571790000|2022-02-11 09:29:50|17294.88|17294.88|17294.88|17294.88|17294.88|17294.88|17294.88|17294.88|0
1644571800000|2022-02-11 09:30:00|17293.41|17293.41|17293.41|17293.41|17293.41|17293.41|17293.41|17293.41|0
1644571830000|2022-02-11 09:30:30|17290.32|17290.32|17290.32|17290.32|17290.32|17290.32|17290.32|17290.32|0
1644571840000|2022-02-11 09:30:40|17289.03|17289.03|17293.57|17293.57|17293.57|17293.57|17289.03|17289.03|0
1644571850000|2022-02-11 09:30:50|17294.05|17294.05|17295.34|17295.34|17295.34|17295.34|17294.05|17294.05|0
1644571860000|2022-02-11 09:31:00|17279.25|17279.25|17276.16|17276.16|17279.25|17279.25|17276.16|17276.16|0
1644571870000|2022-02-11 09:31:10|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|0
1644571880000|2022-02-11 09:31:20|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|0
1644571900000|2022-02-11 09:31:40|17270.24|17270.24|17270.24|17270.24|17270.24|17270.24|17270.24|17270.24|0
1644571920000|2022-02-11 09:32:00|17264.04|17264.04|17264.04|17264.04|17264.04|17264.04|17264.04|17264.04|0
1644571950000|2022-02-11 09:32:30|17264.53|17264.53|17253.18|17253.18|17264.53|17264.53|17253.18|17253.18|0
1644571960000|2022-02-11 09:32:40|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|0
1644571970000|2022-02-11 09:32:50|17245.65|17245.65|17247.53|17247.53|17247.53|17247.53|17245.65|17245.65|0
1644571990000|2022-02-11 09:33:10|17246.78|17246.78|17246.78|17246.78|17246.78|17246.78|17246.78|17246.78|0
1644572020000|2022-02-11 09:33:40|17240.59|17240.59|17240.59|17240.59|17240.59|17240.59|17240.59|17240.59|0
1644572030000|2022-02-11 09:33:50|17239.46|17239.46|17239.46|17239.46|17239.46|17239.46|17239.46|17239.46|0
1644572060000|2022-02-11 09:34:20|17239.08|17239.08|17239.84|17239.84|17239.84|17239.84|17239.08|17239.08|0
1644572080000|2022-02-11 09:34:40|17246.03|17246.03|17245.05|17245.05|17246.03|17246.03|17245.05|17245.05|0
1644572100000|2022-02-11 09:35:00|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|0
1644572110000|2022-02-11 09:35:10|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|0
1644572120000|2022-02-11 09:35:20|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|0
1644572130000|2022-02-11 09:35:30|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|0
1644572150000|2022-02-11 09:35:50|17251.5|17251.5|17245.31|17245.31|17251.5|17251.5|17245.31|17245.31|0
1644572160000|2022-02-11 09:36:00|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|0
1644572170000|2022-02-11 09:36:10|17248.89|17248.89|17251.46|17251.46|17251.46|17251.46|17248.89|17248.89|0
1644572180000|2022-02-11 09:36:20|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|0
1644572210000|2022-02-11 09:36:50|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|0
1644572250000|2022-02-11 09:37:30|17251|17251|17251|17251|17251|17251|17251|17251|0
1644572270000|2022-02-11 09:37:50|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|0
1644572290000|2022-02-11 09:38:10|17249.41|17249.41|17249.41|17249.41|17249.41|17249.41|17249.41|17249.41|0
1644572310000|2022-02-11 09:38:30|17249.89|17249.89|17249.89|17249.89|17249.89|17249.89|17249.89|17249.89|0
1644572320000|2022-02-11 09:38:40|17246.8|17246.8|17248.72|17248.72|17248.72|17248.72|17246.8|17246.8|0
1644572330000|2022-02-11 09:38:50|17249.21|17249.21|17254.34|17254.34|17254.34|17254.34|17249.21|17249.21|0
1644572370000|2022-02-11 09:39:30|17257.44|17257.44|17257.44|17257.44|17257.44|17257.44|17257.44|17257.44|0
1644572380000|2022-02-11 09:39:40|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|0
1644572390000|2022-02-11 09:39:50|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|0
1644572400000|2022-02-11 09:40:00|17264.28|17264.28|17262.81|17262.81|17264.28|17264.28|17262.81|17262.81|0
1644572410000|2022-02-11 09:40:10|17259.71|17259.71|17259.71|17259.71|17259.71|17259.71|17256.62|17256.62|0
1644572420000|2022-02-11 09:40:20|17255.22|17255.22|17254.58|17254.58|17255.22|17255.22|17254.58|17254.58|0
1644572430000|2022-02-11 09:40:30|17253.21|17253.21|17252.23|17252.23|17253.21|17253.21|17252.23|17252.23|0
1644572450000|2022-02-11 09:40:50|17251.69|17251.69|17251.96|17251.96|17251.96|17251.96|17251.69|17251.69|0
1644572460000|2022-02-11 09:41:00|17250.03|17250.03|17252.94|17252.94|17252.94|17252.94|17250.03|17250.03|0
1644572470000|2022-02-11 09:41:10|17256.03|17256.03|17256.03|17256.03|17256.03|17256.03|17256.03|17256.03|0
1644572480000|2022-02-11 09:41:20|17254.11|17254.11|17251.01|17251.01|17254.11|17254.11|17251.01|17251.01|0
1644572530000|2022-02-11 09:42:10|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|0
1644572560000|2022-02-11 09:42:40|17248.67|17248.67|17248.67|17248.67|17248.67|17248.67|17248.67|17248.67|0
1644572570000|2022-02-11 09:42:50|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|0
1644572580000|2022-02-11 09:43:00|17250.77|17250.77|17251.96|17251.96|17251.96|17251.96|17250.77|17250.77|0
1644572630000|2022-02-11 09:43:50|17252.45|17252.45|17252.45|17252.45|17252.45|17252.45|17252.45|17252.45|0
1644572640000|2022-02-11 09:44:00|17253.09|17253.09|17255.21|17255.21|17256.19|17256.19|17253.09|17253.09|0
1644572700000|2022-02-11 09:45:00|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|0
1644572720000|2022-02-11 09:45:20|17252.87|17252.87|17252.87|17252.87|17252.87|17252.87|17252.87|17252.87|0
1644572780000|2022-02-11 09:46:20|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|0
1644572850000|2022-02-11 09:47:30|17250.75|17250.75|17247.65|17247.65|17250.75|17250.75|17247.65|17247.65|0
1644572860000|2022-02-11 09:47:40|17244.55|17244.55|17244.55|17244.55|17244.55|17244.55|17244.55|17244.55|0
1644572870000|2022-02-11 09:47:50|17243.58|17243.58|17243.58|17243.58|17243.58|17243.58|17243.58|17243.58|0
1644572880000|2022-02-11 09:48:00|17246.67|17246.67|17246.67|17246.67|17246.67|17246.67|17246.67|17246.67|0
1644572930000|2022-02-11 09:48:50|17246.19|17246.19|17246.19|17246.19|17246.19|17246.19|17246.19|17246.19|0
1644572950000|2022-02-11 09:49:10|17249.28|17249.28|17250.26|17250.26|17250.26|17250.26|17249.28|17249.28|0
1644572970000|2022-02-11 09:49:30|17253.36|17253.36|17253.36|17253.36|17253.36|17253.36|17253.36|17253.36|0
1644572980000|2022-02-11 09:49:40|17254.48|17254.48|17254.48|17254.48|17254.48|17254.48|17254.48|17254.48|0
1644572990000|2022-02-11 09:49:50|17253.73|17253.73|17254.71|17254.71|17254.71|17254.71|17253.73|17253.73|0
1644573010000|2022-02-11 09:50:10|17252.14|17252.14|17252.14|17252.14|17252.14|17252.14|17252.14|17252.14|0
1644573020000|2022-02-11 09:50:20|17255.24|17255.24|17255.24|17255.24|17255.24|17255.24|17255.24|17255.24|0
1644573050000|2022-02-11 09:50:50|17258.33|17258.33|17261.43|17261.43|17261.43|17261.43|17258.33|17258.33|0
1644573090000|2022-02-11 09:51:30|17255.24|17255.24|17253.96|17253.96|17255.24|17255.24|17253.47|17253.47|0
1644573190000|2022-02-11 09:53:10|17250.86|17250.86|17247.76|17247.76|17250.86|17250.86|17247.76|17247.76|0
1644573220000|2022-02-11 09:53:40|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|0
1644573240000|2022-02-11 09:54:00|17248.39|17248.39|17248.39|17248.39|17248.39|17248.39|17248.39|17248.39|0
1644573260000|2022-02-11 09:54:20|17247.9|17247.9|17247.9|17247.9|17247.9|17247.9|17247.9|17247.9|0
1644573270000|2022-02-11 09:54:30|17246.93|17246.93|17246.93|17246.93|17246.93|17246.93|17246.93|17246.93|0
1644573280000|2022-02-11 09:54:40|17246.55|17246.55|17244.67|17244.67|17246.55|17246.55|17244.67|17244.67|0
1644573310000|2022-02-11 09:55:10|17246.55|17246.55|17249.65|17249.65|17249.65|17249.65|17243.45|17243.45|0
1644573330000|2022-02-11 09:55:30|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|0
1644573360000|2022-02-11 09:56:00|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|0
1644573370000|2022-02-11 09:56:10|17243.87|17243.87|17242.59|17242.59|17243.87|17243.87|17242.59|17242.59|0
1644573380000|2022-02-11 09:56:20|17246.97|17246.97|17245.16|17245.16|17246.97|17246.97|17243.87|17243.87|0
1644573390000|2022-02-11 09:56:30|17246.62|17246.62|17247.6|17247.6|17247.6|17247.6|17246.62|17246.62|0
1644573400000|2022-02-11 09:56:40|17245.67|17245.67|17249.41|17249.41|17249.41|17249.41|17245.67|17245.67|0
1644573410000|2022-02-11 09:56:50|17246.31|17246.31|17246.31|17246.31|17246.31|17246.31|17243.22|17243.22|0
1644573430000|2022-02-11 09:57:10|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|0
1644573440000|2022-02-11 09:57:20|17251.33|17251.33|17251.33|17251.33|17251.33|17251.33|17251.33|17251.33|0
1644573480000|2022-02-11 09:58:00|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|0
1644573490000|2022-02-11 09:58:10|17249.37|17249.37|17249.37|17249.37|17249.37|17249.37|17249.37|17249.37|0
1644573550000|2022-02-11 09:59:10|17246.27|17246.27|17246.27|17246.27|17246.27|17246.27|17246.27|17246.27|0
1644573560000|2022-02-11 09:59:20|17245.63|17245.63|17245.63|17245.63|17245.63|17245.63|17245.63|17245.63|0
1644573570000|2022-02-11 09:59:30|17246.18|17246.18|17245.63|17245.63|17246.45|17246.45|17245.63|17245.63|0
1644573580000|2022-02-11 09:59:40|17246.38|17246.38|17249.48|17249.48|17249.48|17249.48|17246.38|17246.38|0
1644573590000|2022-02-11 09:59:50|17247.97|17247.97|17247.42|17247.42|17248.25|17248.25|17247.42|17247.42|0
1644573600000|2022-02-11 10:00:00|17250.06|17250.06|17251.19|17251.19|17251.19|17251.19|17246.96|17246.96|0
1644573620000|2022-02-11 10:00:20|17250.21|17250.21|17250.21|17250.21|17250.21|17250.21|17250.21|17250.21|0
1644573640000|2022-02-11 10:00:40|17253.31|17253.31|17252.18|17252.18|17253.31|17253.31|17252.18|17252.18|0
1644573690000|2022-02-11 10:01:30|17255.27|17255.27|17258.28|17258.28|17258.28|17258.28|17255.27|17255.27|0
1644573720000|2022-02-11 10:02:00|17261.38|17261.38|17258.28|17258.28|17261.38|17261.38|17258.28|17258.28|0
1644573770000|2022-02-11 10:02:50|17261.38|17261.38|17262.36|17262.36|17265.45|17265.45|17261.38|17261.38|0
1644573780000|2022-02-11 10:03:00|17258.97|17258.97|17258.97|17258.97|17258.97|17258.97|17258.97|17258.97|0
1644573880000|2022-02-11 10:04:40|17262.07|17262.07|17258.97|17258.97|17262.07|17262.07|17258.97|17258.97|0
1644573890000|2022-02-11 10:04:50|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|0
1644573910000|2022-02-11 10:05:10|17258.33|17258.33|17261.43|17261.43|17261.43|17261.43|17258.33|17258.33|0
1644573960000|2022-02-11 10:06:00|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|0
1644573980000|2022-02-11 10:06:20|17260.42|17260.42|17260.42|17260.42|17260.42|17260.42|17260.42|17260.42|0
1644574000000|2022-02-11 10:06:40|17260.97|17260.97|17260.97|17260.97|17260.97|17260.97|17260.97|17260.97|0
1644574030000|2022-02-11 10:07:10|17264.34|17264.34|17267.98|17267.98|17267.98|17267.98|17264.34|17264.34|0
1644574070000|2022-02-11 10:07:50|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|0
1644574130000|2022-02-11 10:08:50|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|0
1644574150000|2022-02-11 10:09:10|17274.13|17274.13|17276.06|17276.06|17276.7|17276.7|17274.13|17274.13|0
1644574180000|2022-02-11 10:09:40|17272.96|17272.96|17272.96|17272.96|17272.96|17272.96|17272.96|17272.96|0
1644574200000|2022-02-11 10:10:00|17269.87|17269.87|17269.87|17269.87|17269.87|17269.87|17269.87|17269.87|0
1644574230000|2022-02-11 10:10:30|17269.59|17269.59|17269.59|17269.59|17269.59|17269.59|17269.59|17269.59|0
1644574240000|2022-02-11 10:10:40|17268.46|17268.46|17268.84|17268.84|17268.84|17268.84|17267.33|17267.33|0
1644574300000|2022-02-11 10:11:40|17265.74|17265.74|17265.74|17265.74|17265.74|17265.74|17265.74|17265.74|0
1644574350000|2022-02-11 10:12:30|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|0
1644574370000|2022-02-11 10:12:50|17262.16|17262.16|17262.16|17262.16|17262.16|17262.16|17262.16|17262.16|0
1644574380000|2022-02-11 10:13:00|17260.87|17260.87|17257.53|17257.53|17260.87|17260.87|17257.53|17257.53|0
1644574430000|2022-02-11 10:13:50|17254.43|17254.43|17254.43|17254.43|17254.43|17254.43|17254.43|17254.43|0
1644574560000|2022-02-11 10:16:00|17255.41|17255.41|17255.9|17255.9|17255.9|17255.9|17255.41|17255.41|0
1644574580000|2022-02-11 10:16:20|17254.25|17254.25|17254.25|17254.25|17254.25|17254.25|17254.25|17254.25|0
1644574620000|2022-02-11 10:17:00|17257.35|17257.35|17258.48|17258.48|17258.48|17258.48|17257.35|17257.35|0
1644574630000|2022-02-11 10:17:10|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|0
1644574650000|2022-02-11 10:17:30|17254.71|17254.71|17254.71|17254.71|17255.84|17255.84|17254.71|17254.71|0
1644574670000|2022-02-11 10:17:50|17255.54|17255.54|17258.74|17258.74|17258.74|17258.74|17255.54|17255.54|0
1644574690000|2022-02-11 10:18:10|17261.84|17261.84|17259.57|17259.57|17261.84|17261.84|17258.74|17258.74|0
1644574700000|2022-02-11 10:18:20|17262.66|17262.66|17262.66|17262.66|17265.76|17265.76|17262.66|17262.66|0
1644574720000|2022-02-11 10:18:40|17263.15|17263.15|17263.15|17263.15|17263.15|17263.15|17263.15|17263.15|0
1644574750000|2022-02-11 10:19:10|17263.64|17263.64|17263.64|17263.64|17263.64|17263.64|17263.64|17263.64|0
1644574760000|2022-02-11 10:19:20|17266.74|17266.74|17263.64|17263.64|17266.74|17266.74|17263.64|17263.64|0
1644574770000|2022-02-11 10:19:30|17266.74|17266.74|17267.86|17267.86|17267.86|17267.86|17266.74|17266.74|0
1644574800000|2022-02-11 10:20:00|17270.96|17270.96|17270.96|17270.96|17270.96|17270.96|17270.96|17270.96|0
1644574810000|2022-02-11 10:20:10|17267.86|17267.86|17267.86|17267.86|17267.86|17267.86|17267.86|17267.86|0
1644574820000|2022-02-11 10:20:20|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|0
1644574850000|2022-02-11 10:20:50|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|0
1644574870000|2022-02-11 10:21:10|17260.85|17260.85|17260.47|17260.47|17260.85|17260.85|17260.47|17260.47|0
1644574880000|2022-02-11 10:21:20|17259.72|17259.72|17261.6|17261.6|17261.6|17261.6|17259.72|17259.72|0
1644574900000|2022-02-11 10:21:40|17263.53|17263.53|17263.04|17263.04|17263.53|17263.53|17263.04|17263.04|0
1644574950000|2022-02-11 10:22:30|17262.55|17262.55|17262.55|17262.55|17262.55|17262.55|17262.55|17262.55|0
1644574970000|2022-02-11 10:22:50|17261.18|17261.18|17261.18|17261.18|17261.18|17261.18|17261.18|17261.18|0
1644574990000|2022-02-11 10:23:10|17264.28|17264.28|17264.28|17264.28|17264.28|17264.28|17264.28|17264.28|0
1644575000000|2022-02-11 10:23:20|17265.37|17265.37|17265.37|17265.37|17265.37|17265.37|17265.37|17265.37|0
1644575080000|2022-02-11 10:24:40|17265.65|17265.65|17265.65|17265.65|17265.65|17265.65|17265.65|17265.65|0
1644575180000|2022-02-11 10:26:20|17262.55|17262.55|17262.55|17262.55|17262.55|17262.55|17262.55|17262.55|0
1644575190000|2022-02-11 10:26:30|17258.79|17258.79|17259.17|17259.17|17259.17|17259.17|17258.79|17258.79|0
1644575200000|2022-02-11 10:26:40|17260.14|17260.14|17261.61|17261.61|17261.61|17261.61|17260.14|17260.14|0
1644575210000|2022-02-11 10:26:50|17262.58|17262.58|17262.58|17262.58|17262.58|17262.58|17262.58|17262.58|0
1644575220000|2022-02-11 10:27:00|17263.71|17263.71|17264.46|17264.46|17264.46|17264.46|17263.71|17263.71|0
1644575270000|2022-02-11 10:27:50|17261.37|17261.37|17262.19|17262.19|17262.19|17262.19|17261.37|17261.37|0
1644575280000|2022-02-11 10:28:00|17265.29|17265.29|17265.29|17265.29|17265.29|17265.29|17265.29|17265.29|0
1644575290000|2022-02-11 10:28:10|17265.83|17265.83|17265.83|17265.83|17265.83|17265.83|17265.83|17265.83|0
1644575300000|2022-02-11 10:28:20|17268.93|17268.93|17272.3|17272.3|17272.3|17272.3|17268.93|17268.93|0
1644575310000|2022-02-11 10:28:30|17275.4|17275.4|17276.22|17276.22|17276.22|17276.22|17275.4|17275.4|0
1644575330000|2022-02-11 10:28:50|17275.25|17275.25|17275.25|17275.25|17275.25|17275.25|17275.25|17275.25|0
1644575340000|2022-02-11 10:29:00|17276.75|17276.75|17276.75|17276.75|17276.75|17276.75|17276.75|17276.75|0
1644575360000|2022-02-11 10:29:20|17277.39|17277.39|17281.46|17281.46|17281.46|17281.46|17277.39|17277.39|0
1644575410000|2022-02-11 10:30:10|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|0
1644575430000|2022-02-11 10:30:30|17285.05|17285.05|17285.05|17285.05|17285.05|17285.05|17285.05|17285.05|0
1644575440000|2022-02-11 10:30:40|17281.95|17281.95|17284.41|17284.41|17284.41|17284.41|17281.31|17281.31|0
1644575460000|2022-02-11 10:31:00|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|0
1644575470000|2022-02-11 10:31:10|17275.12|17275.12|17275.12|17275.12|17275.12|17275.12|17275.12|17275.12|0
1644575490000|2022-02-11 10:31:30|17269.25|17269.25|17254.19|17254.19|17269.25|17269.25|17253.55|17253.55|0
1644575500000|2022-02-11 10:31:40|17238.1|17238.1|17236.82|17236.82|17238.1|17238.1|17236.82|17236.82|0
1644575520000|2022-02-11 10:32:00|17237.2|17237.2|17237.2|17237.2|17237.2|17237.2|17237.2|17237.2|0
1644575530000|2022-02-11 10:32:10|17240.29|17240.29|17242.86|17242.86|17242.86|17242.86|17240.29|17240.29|0
1644575540000|2022-02-11 10:32:20|17244.79|17244.79|17244.79|17244.79|17244.79|17244.79|17244.79|17244.79|0
1644575580000|2022-02-11 10:33:00|17242.86|17242.86|17242.86|17242.86|17242.86|17242.86|17242.86|17242.86|0
1644575590000|2022-02-11 10:33:10|17239.76|17239.76|17236.35|17236.35|17239.76|17239.76|17236.35|17236.35|0
1644575600000|2022-02-11 10:33:20|17239.44|17239.44|17239.44|17239.44|17239.44|17239.44|17239.44|17239.44|0
1644575610000|2022-02-11 10:33:30|17242.54|17242.54|17245.64|17245.64|17245.64|17245.64|17242.54|17242.54|0
1644575630000|2022-02-11 10:33:50|17243.76|17243.76|17243.76|17243.76|17243.76|17243.76|17243.76|17243.76|0
1644575650000|2022-02-11 10:34:10|17243.27|17243.27|17243.27|17243.27|17243.27|17243.27|17243.27|17243.27|0
1644575680000|2022-02-11 10:34:40|17242.72|17242.72|17242.72|17242.72|17242.72|17242.72|17242.72|17242.72|0
1644575690000|2022-02-11 10:34:50|17241.9|17241.9|17241.9|17241.9|17241.9|17241.9|17241.9|17241.9|0
1644575700000|2022-02-11 10:35:00|17242.54|17242.54|17243.36|17243.36|17243.36|17243.36|17242.54|17242.54|0
1644575740000|2022-02-11 10:35:40|17243.91|17243.91|17243.42|17243.42|17243.91|17243.91|17243.42|17243.42|0
1644575750000|2022-02-11 10:35:50|17246.52|17246.52|17250.1|17250.1|17250.1|17250.1|17246.52|17246.52|0
1644575760000|2022-02-11 10:36:00|17252.67|17252.67|17255.77|17255.77|17255.77|17255.77|17252.67|17252.67|0
1644575770000|2022-02-11 10:36:10|17255.28|17255.28|17255.28|17255.28|17255.28|17255.28|17255.28|17255.28|0
1644575780000|2022-02-11 10:36:20|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|0
1644575810000|2022-02-11 10:36:50|17259.88|17259.88|17259.88|17259.88|17259.88|17259.88|17259.88|17259.88|0
1644575820000|2022-02-11 10:37:00|17260.37|17260.37|17260.37|17260.37|17260.37|17260.37|17260.37|17260.37|0
1644575870000|2022-02-11 10:37:50|17267.11|17267.11|17272.91|17272.91|17272.91|17272.91|17267.11|17267.11|0
1644575880000|2022-02-11 10:38:00|17273.89|17273.89|17273.89|17273.89|17273.89|17273.89|17273.89|17273.89|0
1644575890000|2022-02-11 10:38:10|17276.98|17276.98|17276.98|17276.98|17276.98|17276.98|17276.98|17276.98|0
1644575920000|2022-02-11 10:38:40|17280.08|17280.08|17276.98|17276.98|17280.08|17280.08|17276.98|17276.98|0
1644575940000|2022-02-11 10:39:00|17281.48|17281.48|17281.48|17281.48|17281.48|17281.48|17281.48|17281.48|0
1644576050000|2022-02-11 10:40:50|17282.23|17282.23|17282.23|17282.23|17282.23|17282.23|17282.23|17282.23|0
1644576070000|2022-02-11 10:41:10|17280.3|17280.3|17279.66|17279.66|17280.3|17280.3|17279.66|17279.66|0
1644576130000|2022-02-11 10:42:10|17273.47|17273.47|17276.56|17276.56|17276.56|17276.56|17273.47|17273.47|0
1644576160000|2022-02-11 10:42:40|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|0
1644576210000|2022-02-11 10:43:30|17274.22|17274.22|17278.49|17278.49|17278.49|17278.49|17272.3|17272.3|0
1644576230000|2022-02-11 10:43:50|17275.39|17275.39|17275.39|17275.39|17275.39|17275.39|17275.39|17275.39|0
1644576300000|2022-02-11 10:45:00|17278.49|17278.49|17278.49|17278.49|17278.49|17278.49|17278.49|17278.49|0
1644576320000|2022-02-11 10:45:20|17281.59|17281.59|17281.59|17281.59|17281.59|17281.59|17281.59|17281.59|0
1644576340000|2022-02-11 10:45:40|17278.49|17278.49|17278.49|17278.49|17278.49|17278.49|17278.49|17278.49|0
1644576350000|2022-02-11 10:45:50|17277.39|17277.39|17277.39|17277.39|17277.39|17277.39|17277.39|17277.39|0
1644576390000|2022-02-11 10:46:30|17274.83|17274.83|17274.83|17274.83|17274.83|17274.83|17274.83|17274.83|0
1644576400000|2022-02-11 10:46:40|17271.73|17271.73|17271.73|17271.73|17271.73|17271.73|17271.73|17271.73|0
1644576410000|2022-02-11 10:46:50|17271.24|17271.24|17271.24|17271.24|17271.24|17271.24|17271.24|17271.24|0
1644576430000|2022-02-11 10:47:10|17270.75|17270.75|17271.21|17271.21|17271.21|17271.21|17270.11|17270.11|0
1644576440000|2022-02-11 10:47:20|17268.11|17268.11|17263.92|17263.92|17268.11|17268.11|17263.92|17263.92|0
1644576450000|2022-02-11 10:47:30|17262.04|17262.04|17258.94|17258.94|17262.04|17262.04|17258.94|17258.94|0
1644576490000|2022-02-11 10:48:10|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|0
1644576520000|2022-02-11 10:48:40|17257.9|17257.9|17257.63|17257.63|17257.9|17257.9|17257.63|17257.63|0
1644576540000|2022-02-11 10:49:00|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|0
1644576600000|2022-02-11 10:50:00|17261.21|17261.21|17261.21|17261.21|17261.21|17261.21|17261.21|17261.21|0
1644576610000|2022-02-11 10:50:10|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|0
1644576700000|2022-02-11 10:51:40|17260.04|17260.04|17256.95|17256.95|17260.04|17260.04|17256.95|17256.95|0
1644576710000|2022-02-11 10:51:50|17253.36|17253.36|17256.46|17256.46|17256.46|17256.46|17253.36|17253.36|0
1644576760000|2022-02-11 10:52:40|17259.55|17259.55|17259.55|17259.55|17259.55|17259.55|17259.55|17259.55|0
1644576770000|2022-02-11 10:52:50|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|0
1644576780000|2022-02-11 10:53:00|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|0
1644576790000|2022-02-11 10:53:10|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|0
1644576830000|2022-02-11 10:53:50|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|0
1644576850000|2022-02-11 10:54:10|17259.37|17259.37|17257.91|17257.91|17259.37|17259.37|17257.91|17257.91|0
1644576900000|2022-02-11 10:55:00|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|0
1644576910000|2022-02-11 10:55:10|17253|17253|17253|17253|17253|17253|17253|17253|0
1644576980000|2022-02-11 10:56:20|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|0
1644576990000|2022-02-11 10:56:30|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|0
1644577100000|2022-02-11 10:58:20|17249.7|17249.7|17249.7|17249.7|17249.7|17249.7|17249.7|17249.7|0
1644577130000|2022-02-11 10:58:50|17249.21|17249.21|17249.21|17249.21|17249.21|17249.21|17249.21|17249.21|0
1644577150000|2022-02-11 10:59:10|17248.72|17248.72|17248.72|17248.72|17248.72|17248.72|17248.72|17248.72|0
1644577160000|2022-02-11 10:59:20|17246.8|17246.8|17246.8|17246.8|17246.8|17246.8|17246.8|17246.8|0
1644577170000|2022-02-11 10:59:30|17243.7|17243.7|17243.7|17243.7|17243.7|17243.7|17243.7|17243.7|0
1644577180000|2022-02-11 10:59:40|17242.42|17242.42|17242.9|17242.9|17242.9|17242.9|17242.42|17242.42|0
1644577190000|2022-02-11 10:59:50|17242.42|17242.42|17244.52|17244.52|17244.52|17244.52|17242.42|17242.42|0
1644577200000|2022-02-11 11:00:00|17245.5|17245.5|17245.5|17245.5|17245.5|17245.5|17245.5|17245.5|0
1644577210000|2022-02-11 11:00:10|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|0
1644577230000|2022-02-11 11:00:30|17246.03|17246.03|17246.03|17246.03|17246.03|17246.03|17246.03|17246.03|0
1644577280000|2022-02-11 11:01:20|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|0
1644577320000|2022-02-11 11:02:00|17246.03|17246.03|17246.03|17246.03|17246.03|17246.03|17246.03|17246.03|0
1644577330000|2022-02-11 11:02:10|17245.38|17245.38|17245.38|17245.38|17245.38|17245.38|17245.38|17245.38|0
1644577340000|2022-02-11 11:02:20|17245.87|17245.87|17245.87|17245.87|17245.87|17245.87|17245.87|17245.87|0
1644577360000|2022-02-11 11:02:40|17249.08|17249.08|17252.29|17252.29|17252.29|17252.29|17248.44|17248.44|0
1644577390000|2022-02-11 11:03:10|17252.93|17252.93|17256.13|17256.13|17256.13|17256.13|17252.93|17252.93|0
1644577420000|2022-02-11 11:03:40|17253.04|17253.04|17253.04|17253.04|17253.04|17253.04|17253.04|17253.04|0
1644577490000|2022-02-11 11:04:50|17253.53|17253.53|17254.01|17254.01|17254.01|17254.01|17253.53|17253.53|0
1644577500000|2022-02-11 11:05:00|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|0
1644577530000|2022-02-11 11:05:30|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|0
1644577610000|2022-02-11 11:06:50|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|0
1644577660000|2022-02-11 11:07:40|17259.09|17259.09|17259.09|17259.09|17259.09|17259.09|17259.09|17259.09|0
1644577670000|2022-02-11 11:07:50|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|0
1644577680000|2022-02-11 11:08:00|17259.06|17259.06|17259.06|17259.06|17259.06|17259.06|17259.06|17259.06|0
1644577690000|2022-02-11 11:08:10|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|0
1644577700000|2022-02-11 11:08:20|17258.64|17258.64|17258.64|17258.64|17258.64|17258.64|17258.64|17258.64|0
1644577730000|2022-02-11 11:08:50|17259.28|17259.28|17259.28|17259.28|17259.28|17259.28|17259.28|17259.28|0
1644577820000|2022-02-11 11:10:20|17258.19|17258.19|17259.83|17259.83|17259.83|17259.83|17258.19|17258.19|0
1644577830000|2022-02-11 11:10:30|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|0
1644577850000|2022-02-11 11:10:50|17257.91|17257.91|17257.91|17257.91|17257.91|17257.91|17257.91|17257.91|0
1644577890000|2022-02-11 11:11:30|17258.73|17258.73|17263.12|17263.12|17263.67|17263.67|17258.73|17258.73|0
1644577900000|2022-02-11 11:11:40|17263.67|17263.67|17263.67|17263.67|17263.67|17263.67|17263.12|17263.12|0
1644577930000|2022-02-11 11:12:10|17263.12|17263.12|17263.67|17263.67|17263.67|17263.67|17263.12|17263.12|0
1644577970000|2022-02-11 11:12:50|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|0
1644577990000|2022-02-11 11:13:10|17263.67|17263.67|17263.67|17263.67|17263.67|17263.67|17263.67|17263.67|0
1644578000000|2022-02-11 11:13:20|17264.22|17264.22|17264.76|17264.76|17264.76|17264.76|17264.22|17264.22|0
1644578010000|2022-02-11 11:13:30|17265.31|17265.31|17265.86|17265.86|17265.86|17265.86|17265.31|17265.31|0
1644578050000|2022-02-11 11:14:10|17266.84|17266.84|17266.84|17266.84|17266.84|17266.84|17266.84|17266.84|0
1644578080000|2022-02-11 11:14:40|17267.48|17267.48|17267.48|17267.48|17267.48|17267.48|17267.48|17267.48|0
1644578100000|2022-02-11 11:15:00|17268.12|17268.12|17269.22|17269.22|17269.22|17269.22|17268.12|17268.12|0
1644578150000|2022-02-11 11:15:50|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|0
1644578160000|2022-02-11 11:16:00|17272.2|17272.2|17279.68|17279.68|17279.68|17279.68|17272.2|17272.2|0
1644578180000|2022-02-11 11:16:20|17282.89|17282.89|17285.99|17285.99|17285.99|17285.99|17282.89|17282.89|0
1644578200000|2022-02-11 11:16:40|17287.27|17287.27|17287.27|17287.27|17287.27|17287.27|17287.27|17287.27|0
1644578220000|2022-02-11 11:17:00|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|0
1644578350000|2022-02-11 11:19:10|17282.25|17282.25|17282.25|17282.25|17282.25|17282.25|17282.25|17282.25|0
1644578360000|2022-02-11 11:19:20|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|0
1644578370000|2022-02-11 11:19:30|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|0
1644578380000|2022-02-11 11:19:40|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|0
1644578410000|2022-02-11 11:20:10|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|0
1644578430000|2022-02-11 11:20:30|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|0
1644578440000|2022-02-11 11:20:40|17283.42|17283.42|17282.14|17282.14|17283.42|17283.42|17282.14|17282.14|0
1644578450000|2022-02-11 11:20:50|17285.23|17285.23|17288.82|17288.82|17288.82|17288.82|17285.23|17285.23|0
1644578470000|2022-02-11 11:21:10|17285.72|17285.72|17281.34|17281.34|17285.72|17285.72|17281.34|17281.34|0
1644578500000|2022-02-11 11:21:40|17280.24|17280.24|17280.24|17280.24|17280.24|17280.24|17280.24|17280.24|0
1644578540000|2022-02-11 11:22:20|17280.88|17280.88|17280.88|17280.88|17280.88|17280.88|17280.88|17280.88|0
1644578550000|2022-02-11 11:22:30|17277.03|17277.03|17277.03|17277.03|17277.03|17277.03|17277.03|17277.03|0
1644578560000|2022-02-11 11:22:40|17276.49|17276.49|17274.56|17274.56|17276.49|17276.49|17274.56|17274.56|0
1644578570000|2022-02-11 11:22:50|17283.85|17283.85|17283.85|17283.85|17283.85|17283.85|17283.85|17283.85|0
1644578590000|2022-02-11 11:23:10|17285.78|17285.78|17284.49|17284.49|17285.78|17285.78|17284.49|17284.49|0
1644578610000|2022-02-11 11:23:30|17289.38|17289.38|17289.38|17289.38|17289.38|17289.38|17289.38|17289.38|0
1644578620000|2022-02-11 11:23:40|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|0
1644578630000|2022-02-11 11:23:50|17292.97|17292.97|17292.97|17292.97|17292.97|17292.97|17292.97|17292.97|0
1644578640000|2022-02-11 11:24:00|17294.89|17294.89|17294.89|17294.89|17294.89|17294.89|17294.89|17294.89|0
1644578650000|2022-02-11 11:24:10|17294.52|17294.52|17294.52|17294.52|17294.52|17294.52|17294.52|17294.52|0
1644578670000|2022-02-11 11:24:30|17291.31|17291.31|17290.67|17290.67|17291.31|17291.31|17289.38|17289.38|0
1644578680000|2022-02-11 11:24:40|17284.47|17284.47|17284.47|17284.47|17284.47|17284.47|17284.47|17284.47|0
1644578790000|2022-02-11 11:26:30|17285.76|17285.76|17286.25|17286.25|17286.25|17286.25|17285.76|17285.76|0
1644578800000|2022-02-11 11:26:40|17286.89|17286.89|17286.89|17286.89|17286.89|17286.89|17286.89|17286.89|0
1644578820000|2022-02-11 11:27:00|17287.38|17287.38|17287.86|17287.86|17287.86|17287.86|17287.38|17287.38|0
1644578860000|2022-02-11 11:27:40|17288.35|17288.35|17288.35|17288.35|17288.35|17288.35|17288.35|17288.35|0
1644578890000|2022-02-11 11:28:10|17290.99|17290.99|17291.74|17291.74|17291.74|17291.74|17290.99|17290.99|0
1644578900000|2022-02-11 11:28:20|17294.83|17294.83|17297.09|17297.09|17297.47|17297.47|17294.83|17294.83|0
1644578930000|2022-02-11 11:28:50|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|0
1644578950000|2022-02-11 11:29:10|17297.89|17297.89|17297.89|17297.89|17297.89|17297.89|17297.89|17297.89|0
1644578960000|2022-02-11 11:29:20|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|0
1644578970000|2022-02-11 11:29:30|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|0
1644579000000|2022-02-11 11:30:00|17302.6|17302.6|17302.6|17302.6|17302.6|17302.6|17302.6|17302.6|0
1644579010000|2022-02-11 11:30:10|17301.63|17301.63|17301.63|17301.63|17301.63|17301.63|17301.63|17301.63|0
1644579030000|2022-02-11 11:30:30|17317.71|17317.71|17317.71|17317.71|17317.71|17317.71|17317.71|17317.71|0
1644579040000|2022-02-11 11:30:40|17318.26|17318.26|17317.16|17317.16|17318.26|17318.26|17317.16|17317.16|0
1644579050000|2022-02-11 11:30:50|17316.61|17316.61|17316.61|17316.61|17316.61|17316.61|17316.61|17316.61|0
1644579060000|2022-02-11 11:31:00|17318.26|17318.26|17318.26|17318.26|17318.26|17318.26|17318.26|17318.26|0
1644579070000|2022-02-11 11:31:10|17318.81|17318.81|17318.23|17318.23|17319.36|17319.36|17318.23|17318.23|0
1644579080000|2022-02-11 11:31:20|17317.59|17317.59|17317.59|17317.59|17317.59|17317.59|17317.59|17317.59|0
1644579100000|2022-02-11 11:31:40|17316.49|17316.49|17316.49|17316.49|17316.49|17316.49|17316.49|17316.49|0
1644579130000|2022-02-11 11:32:10|17315.39|17315.39|17315.39|17315.39|17315.39|17315.39|17315.39|17315.39|0
1644579140000|2022-02-11 11:32:20|17316.9|17316.9|17315.39|17315.39|17316.9|17316.9|17315.39|17315.39|0
1644579150000|2022-02-11 11:32:30|17312.83|17312.83|17312.83|17312.83|17312.83|17312.83|17312.83|17312.83|0
1644579180000|2022-02-11 11:33:00|17313.47|17313.47|17312.83|17312.83|17313.47|17313.47|17312.83|17312.83|0
1644579200000|2022-02-11 11:33:20|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|0
1644579250000|2022-02-11 11:34:10|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|0
1644579260000|2022-02-11 11:34:20|17316.37|17316.37|17317.5|17317.5|17317.5|17317.5|17316.37|17316.37|0
1644579270000|2022-02-11 11:34:30|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|0
1644579430000|2022-02-11 11:37:10|17317.5|17317.5|17317.5|17317.5|17317.5|17317.5|17317.5|17317.5|0
1644579440000|2022-02-11 11:37:20|17317.01|17317.01|17313.91|17313.91|17317.01|17317.01|17313.91|17313.91|0
1644579460000|2022-02-11 11:37:40|17312.63|17312.63|17310.7|17310.7|17312.63|17312.63|17310.7|17310.7|0
1644579510000|2022-02-11 11:38:30|17313.8|17313.8|17310.7|17310.7|17313.8|17313.8|17310.7|17310.7|0
1644579540000|2022-02-11 11:39:00|17311.99|17311.99|17311.34|17311.34|17311.99|17311.99|17310.06|17310.06|0
1644579590000|2022-02-11 11:39:50|17311.72|17311.72|17311.72|17311.72|17311.72|17311.72|17311.72|17311.72|0
1644579620000|2022-02-11 11:40:20|17317.91|17317.91|17321.01|17321.01|17321.01|17321.01|17317.91|17317.91|0
1644579660000|2022-02-11 11:41:00|17322.29|17322.29|17322.29|17322.29|17322.29|17322.29|17322.29|17322.29|0
1644579670000|2022-02-11 11:41:10|17306.21|17306.21|17307.18|17307.18|17307.18|17307.18|17306.21|17306.21|0
1644579820000|2022-02-11 11:43:40|17308.28|17308.28|17308.28|17308.28|17308.28|17308.28|17308.28|17308.28|0
1644579830000|2022-02-11 11:43:50|17302.09|17302.09|17303.18|17303.18|17303.18|17303.18|17302.09|17302.09|0
1644579860000|2022-02-11 11:44:20|17300.62|17300.62|17299.33|17299.33|17300.62|17300.62|17299.33|17299.33|0
1644579870000|2022-02-11 11:44:30|17298.69|17298.69|17298.69|17298.69|17298.69|17298.69|17298.69|17298.69|0
1644579880000|2022-02-11 11:44:40|17295.6|17295.6|17296.08|17296.08|17296.08|17296.08|17295.6|17295.6|0
1644579900000|2022-02-11 11:45:00|17297.18|17297.18|17296.01|17296.01|17297.18|17297.18|17294.09|17294.09|0
1644579910000|2022-02-11 11:45:10|17295.37|17295.37|17295.37|17295.37|17295.37|17295.37|17295.37|17295.37|0
1644579960000|2022-02-11 11:46:00|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|0
1644579980000|2022-02-11 11:46:20|17290.63|17290.63|17288.74|17288.74|17290.63|17290.63|17288.74|17288.74|0
1644580010000|2022-02-11 11:46:50|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|0
1644580040000|2022-02-11 11:47:20|17294.94|17294.94|17298.03|17298.03|17298.03|17298.03|17294.94|17294.94|0
1644580050000|2022-02-11 11:47:30|17297.55|17297.55|17297.55|17297.55|17297.55|17297.55|17297.55|17297.55|0
1644580060000|2022-02-11 11:47:40|17298.83|17298.83|17298.83|17298.83|17298.83|17298.83|17298.83|17298.83|0
1644580070000|2022-02-11 11:47:50|17301.93|17301.93|17301.44|17301.44|17301.93|17301.93|17301.44|17301.44|0
1644580080000|2022-02-11 11:48:00|17301.93|17301.93|17301.93|17301.93|17301.93|17301.93|17301.93|17301.93|0
1644580130000|2022-02-11 11:48:50|17303.85|17303.85|17305.13|17305.13|17307.7|17307.7|17303.85|17303.85|0
1644580140000|2022-02-11 11:49:00|17312.46|17312.46|17312.08|17312.08|17312.46|17312.46|17312.08|17312.08|0
1644580150000|2022-02-11 11:49:10|17312.72|17312.72|17312.72|17312.72|17312.72|17312.72|17312.72|17312.72|0
1644580160000|2022-02-11 11:49:20|17311.97|17311.97|17311.97|17311.97|17311.97|17311.97|17311.97|17311.97|0
1644580170000|2022-02-11 11:49:30|17310.69|17310.69|17308.92|17308.92|17310.69|17310.69|17308.92|17308.92|0
1644580180000|2022-02-11 11:49:40|17305.82|17305.82|17305.82|17305.82|17305.82|17305.82|17305.82|17305.82|0
1644580190000|2022-02-11 11:49:50|17304.84|17304.84|17301.75|17301.75|17304.84|17304.84|17301.75|17301.75|0
1644580370000|2022-02-11 11:52:50|17298.65|17298.65|17296.73|17296.73|17298.65|17298.65|17296.08|17296.08|0
1644580430000|2022-02-11 11:53:50|17295.75|17295.75|17295.75|17295.75|17295.75|17295.75|17295.75|17295.75|0
1644580460000|2022-02-11 11:54:20|17298.32|17298.32|17299.6|17299.6|17299.6|17299.6|17298.32|17298.32|0
1644580500000|2022-02-11 11:55:00|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|0
1644580580000|2022-02-11 11:56:20|17300.02|17300.02|17300.02|17300.02|17300.02|17300.02|17300.02|17300.02|0
1644580640000|2022-02-11 11:57:20|17300.66|17300.66|17302.58|17302.58|17302.58|17302.58|17300.66|17300.66|0
1644580650000|2022-02-11 11:57:30|17305.68|17305.68|17305.68|17305.68|17305.68|17305.68|17305.68|17305.68|0
1644580680000|2022-02-11 11:58:00|17308.78|17308.78|17308.78|17308.78|17308.78|17308.78|17308.78|17308.78|0
1644580740000|2022-02-11 11:59:00|17306.85|17306.85|17306.85|17306.85|17306.85|17306.85|17306.85|17306.85|0
1644580760000|2022-02-11 11:59:20|17305.75|17305.75|17304.47|17304.47|17305.75|17305.75|17304.47|17304.47|0
1644580770000|2022-02-11 11:59:30|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|0
1644580780000|2022-02-11 11:59:40|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|0
1644580790000|2022-02-11 11:59:50|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|0
1644580810000|2022-02-11 12:00:10|17301.42|17301.42|17301.42|17301.42|17301.42|17301.42|17301.42|17301.42|0
1644580820000|2022-02-11 12:00:20|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|0
1644580830000|2022-02-11 12:00:30|17306.44|17306.44|17308.36|17308.36|17308.36|17308.36|17306.44|17306.44|0
1644580840000|2022-02-11 12:00:40|17302.17|17302.17|17302.17|17302.17|17302.17|17302.17|17302.17|17302.17|0
1644580850000|2022-02-11 12:00:50|17299.07|17299.07|17302.17|17302.17|17302.17|17302.17|17299.07|17299.07|0
1644580870000|2022-02-11 12:01:10|17299.07|17299.07|17298.45|17298.45|17302.17|17302.17|17298.45|17298.45|0
1644580880000|2022-02-11 12:01:20|17295.35|17295.35|17298.45|17298.45|17298.45|17298.45|17295.35|17295.35|0
1644580900000|2022-02-11 12:01:40|17282.36|17282.36|17282.36|17282.36|17282.36|17282.36|17282.36|17282.36|0
1644580910000|2022-02-11 12:01:50|17281.61|17281.61|17282.36|17282.36|17282.36|17282.36|17281.61|17281.61|0
1644580920000|2022-02-11 12:02:00|17281.81|17281.81|17281.81|17281.81|17281.81|17281.81|17281.81|17281.81|0
1644581030000|2022-02-11 12:03:50|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|0
1644581060000|2022-02-11 12:04:20|17285.39|17285.39|17285.93|17285.93|17285.93|17285.93|17285.39|17285.39|0
1644581070000|2022-02-11 12:04:30|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|0
1644581080000|2022-02-11 12:04:40|17281.86|17281.86|17284.96|17284.96|17284.96|17284.96|17281.86|17281.86|0
1644581110000|2022-02-11 12:05:10|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|0
1644581120000|2022-02-11 12:05:20|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|0
1644581150000|2022-02-11 12:05:50|17283.86|17283.86|17280.76|17280.76|17283.86|17283.86|17280.76|17280.76|0
1644581200000|2022-02-11 12:06:40|17278.84|17278.84|17278.84|17278.84|17278.84|17278.84|17278.84|17278.84|0
1644581220000|2022-02-11 12:07:00|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|0
1644581260000|2022-02-11 12:07:40|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|0
1644581270000|2022-02-11 12:07:50|17286.32|17286.32|17286.32|17286.32|17286.32|17286.32|17286.32|17286.32|0
1644581280000|2022-02-11 12:08:00|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|0
1644581350000|2022-02-11 12:09:10|17286.32|17286.32|17286.32|17286.32|17286.32|17286.32|17286.32|17286.32|0
1644581360000|2022-02-11 12:09:20|17284.39|17284.39|17284.39|17284.39|17284.39|17284.39|17284.39|17284.39|0
1644581390000|2022-02-11 12:09:50|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|0
1644581400000|2022-02-11 12:10:00|17286.22|17286.22|17288.1|17288.1|17288.1|17288.1|17286.22|17286.22|0
1644581430000|2022-02-11 12:10:30|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|0
1644581450000|2022-02-11 12:10:50|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|0
1644581480000|2022-02-11 12:11:20|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|0
1644581490000|2022-02-11 12:11:30|17282.34|17282.34|17282.34|17282.34|17282.34|17282.34|17282.34|17282.34|0
1644581530000|2022-02-11 12:12:10|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|0
1644581620000|2022-02-11 12:13:40|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|0
1644581630000|2022-02-11 12:13:50|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|0
1644581650000|2022-02-11 12:14:10|17286.41|17286.41|17286.9|17286.9|17286.9|17286.9|17286.41|17286.41|0
1644581720000|2022-02-11 12:15:20|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|0
1644581730000|2022-02-11 12:15:30|17283.69|17283.69|17283.69|17283.69|17283.69|17283.69|17283.69|17283.69|0
1644581740000|2022-02-11 12:15:40|17283.14|17283.14|17283.14|17283.14|17283.14|17283.14|17283.14|17283.14|0
1644581750000|2022-02-11 12:15:50|17281.86|17281.86|17281.86|17281.86|17281.86|17281.86|17281.86|17281.86|0
1644581780000|2022-02-11 12:16:20|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|17275.67|17275.67|0
1644581820000|2022-02-11 12:17:00|17279.4|17279.4|17279.4|17279.4|17279.4|17279.4|17279.4|17279.4|0
1644581830000|2022-02-11 12:17:10|17282.5|17282.5|17282.5|17282.5|17282.5|17282.5|17282.5|17282.5|0
1644581840000|2022-02-11 12:17:20|17283.78|17283.78|17282.5|17282.5|17283.78|17283.78|17282.5|17282.5|0
1644581860000|2022-02-11 12:17:40|17285.6|17285.6|17285.6|17285.6|17285.6|17285.6|17285.6|17285.6|0
1644581910000|2022-02-11 12:18:30|17288.69|17288.69|17291.79|17291.79|17291.79|17291.79|17288.69|17288.69|0
1644581970000|2022-02-11 12:19:30|17293.07|17293.07|17289.22|17289.22|17293.07|17293.07|17289.22|17289.22|0
1644582020000|2022-02-11 12:20:20|17288.67|17288.67|17291.77|17291.77|17291.77|17291.77|17288.67|17288.67|0
1644582030000|2022-02-11 12:20:30|17292.87|17292.87|17293.24|17293.24|17293.24|17293.24|17292.87|17292.87|0
1644582040000|2022-02-11 12:20:40|17293.73|17293.73|17299.93|17299.93|17299.93|17299.93|17293.73|17293.73|0
1644582050000|2022-02-11 12:20:50|17302.49|17302.49|17302.49|17302.49|17302.49|17302.49|17302.49|17302.49|0
1644582080000|2022-02-11 12:21:20|17311.78|17311.78|17311.78|17311.78|17311.78|17311.78|17311.78|17311.78|0
1644582110000|2022-02-11 12:21:50|17313.07|17313.07|17313.07|17313.07|17313.07|17313.07|17313.07|17313.07|0
1644582130000|2022-02-11 12:22:10|17309.97|17309.97|17309.97|17309.97|17309.97|17309.97|17309.97|17309.97|0
1644582160000|2022-02-11 12:22:40|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|0
1644582190000|2022-02-11 12:23:10|17294.37|17294.37|17294.37|17294.37|17294.37|17294.37|17294.37|17294.37|0
1644582210000|2022-02-11 12:23:30|17300.56|17300.56|17301.05|17301.05|17301.05|17301.05|17300.56|17300.56|0
1644582220000|2022-02-11 12:23:40|17297.96|17297.96|17297.96|17297.96|17297.96|17297.96|17297.96|17297.96|0
1644582230000|2022-02-11 12:23:50|17299.24|17299.24|17299.24|17299.24|17299.24|17299.24|17299.24|17299.24|0
1644582240000|2022-02-11 12:24:00|17302.34|17302.34|17302.34|17302.34|17302.34|17302.34|17302.34|17302.34|0
1644582270000|2022-02-11 12:24:30|17305.43|17305.43|17305.43|17305.43|17305.43|17305.43|17305.43|17305.43|0
1644582370000|2022-02-11 12:26:10|17306.07|17306.07|17302.98|17302.98|17306.07|17306.07|17302.98|17302.98|0
1644582380000|2022-02-11 12:26:20|17304.26|17304.26|17304.26|17304.26|17304.26|17304.26|17304.26|17304.26|0
1644582400000|2022-02-11 12:26:40|17302.98|17302.98|17302.98|17302.98|17302.98|17302.98|17302.98|17302.98|0
1644582470000|2022-02-11 12:27:50|17306.07|17306.07|17306.07|17306.07|17306.07|17306.07|17306.07|17306.07|0
1644582500000|2022-02-11 12:28:20|17304.19|17304.19|17304.19|17304.19|17304.19|17304.19|17304.19|17304.19|0
1644582520000|2022-02-11 12:28:40|17304.83|17304.83|17304.83|17304.83|17304.83|17304.83|17304.83|17304.83|0
1644582610000|2022-02-11 12:30:10|17305.93|17305.93|17305.93|17305.93|17305.93|17305.93|17305.93|17305.93|0
1644582660000|2022-02-11 12:31:00|17299.74|17299.74|17300.38|17300.38|17300.38|17300.38|17297.81|17297.81|0
1644582680000|2022-02-11 12:31:20|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|0
1644582700000|2022-02-11 12:31:40|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|0
1644582720000|2022-02-11 12:32:00|17316.34|17316.34|17316.34|17316.34|17316.34|17316.34|17316.34|17316.34|0
1644582740000|2022-02-11 12:32:20|17317.47|17317.47|17317.47|17317.47|17317.47|17317.47|17317.47|17317.47|0
1644582790000|2022-02-11 12:33:10|17301.39|17301.39|17301.39|17301.39|17301.39|17301.39|17301.39|17301.39|0
1644582810000|2022-02-11 12:33:30|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|0
1644582850000|2022-02-11 12:34:10|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|0
1644582860000|2022-02-11 12:34:20|17295.18|17295.18|17295.18|17295.18|17295.18|17295.18|17295.18|17295.18|0
1644582890000|2022-02-11 12:34:50|17294.53|17294.53|17297.63|17297.63|17297.63|17297.63|17294.53|17294.53|0
1644582910000|2022-02-11 12:35:10|17296.17|17296.17|17296.17|17296.17|17296.17|17296.17|17296.17|17296.17|0
1644582970000|2022-02-11 12:36:10|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|0
1644583040000|2022-02-11 12:37:20|17299.75|17299.75|17299.75|17299.75|17299.75|17299.75|17299.75|17299.75|0
1644583060000|2022-02-11 12:37:40|17301.26|17301.26|17301.26|17301.26|17301.26|17301.26|17301.26|17301.26|0
1644583070000|2022-02-11 12:37:50|17300.28|17300.28|17300.28|17300.28|17300.28|17300.28|17300.28|17300.28|0
1644583090000|2022-02-11 12:38:10|17303.29|17303.29|17303.29|17303.29|17303.29|17303.29|17303.29|17303.29|0
1644583100000|2022-02-11 12:38:20|17303.67|17303.67|17304.64|17304.64|17304.64|17304.64|17303.67|17303.67|0
1644583110000|2022-02-11 12:38:30|17305.13|17305.13|17305.13|17305.13|17305.13|17305.13|17305.13|17305.13|0
1644583180000|2022-02-11 12:39:40|17317.52|17317.52|17318.49|17318.49|17318.49|17318.49|17317.52|17317.52|0
1644583200000|2022-02-11 12:40:00|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|0
1644583210000|2022-02-11 12:40:10|17321.59|17321.59|17321.59|17321.59|17321.59|17321.59|17321.59|17321.59|0
1644583220000|2022-02-11 12:40:20|17322.08|17322.08|17322.08|17322.08|17322.08|17322.08|17322.08|17322.08|0
1644583230000|2022-02-11 12:40:30|17321.59|17321.59|17321.59|17321.59|17321.59|17321.59|17321.59|17321.59|0
1644583260000|2022-02-11 12:41:00|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|0
1644583270000|2022-02-11 12:41:10|17323.58|17323.58|17322.83|17322.83|17323.58|17323.58|17322.83|17322.83|0
1644583280000|2022-02-11 12:41:20|17323.32|17323.32|17330.98|17330.98|17330.98|17330.98|17323.32|17323.32|0
1644583320000|2022-02-11 12:42:00|17321.57|17321.57|17321.57|17321.57|17321.57|17321.57|17321.57|17321.57|0
1644583330000|2022-02-11 12:42:10|17319.62|17319.62|17319.13|17319.13|17319.62|17319.62|17319.13|17319.13|0
1644583370000|2022-02-11 12:42:50|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|0
1644583390000|2022-02-11 12:43:10|17313.92|17313.92|17314.89|17314.89|17314.89|17314.89|17313.92|17313.92|0
1644583410000|2022-02-11 12:43:30|17313.92|17313.92|17313.92|17313.92|17313.92|17313.92|17313.92|17313.92|0
1644583450000|2022-02-11 12:44:10|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|0
1644583470000|2022-02-11 12:44:30|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|0
1644583490000|2022-02-11 12:44:50|17309.84|17309.84|17309.84|17309.84|17309.84|17309.84|17309.84|17309.84|0
1644583500000|2022-02-11 12:45:00|17316.04|17316.04|17312.94|17312.94|17316.04|17316.04|17312.94|17312.94|0
1644583620000|2022-02-11 12:47:00|17312.3|17312.3|17312.3|17312.3|17312.3|17312.3|17312.3|17312.3|0
1644583630000|2022-02-11 12:47:10|17314.22|17314.22|17312.26|17312.26|17315.35|17315.35|17309.16|17309.16|0
1644583640000|2022-02-11 12:47:20|17315.35|17315.35|17316.86|17316.86|17316.86|17316.86|17315.35|17315.35|0
1644583660000|2022-02-11 12:47:40|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|0
1644583720000|2022-02-11 12:48:40|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|0
1644583740000|2022-02-11 12:49:00|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|0
1644583790000|2022-02-11 12:49:50|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|0
1644583800000|2022-02-11 12:50:00|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|0
1644583860000|2022-02-11 12:51:00|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|17324.18|0
1644583890000|2022-02-11 12:51:30|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|0
1644583900000|2022-02-11 12:51:40|17317.88|17317.88|17317.88|17317.88|17317.88|17317.88|17317.88|17317.88|0
1644583920000|2022-02-11 12:52:00|17314.78|17314.78|17314.78|17314.78|17314.78|17314.78|17314.78|17314.78|0
1644583980000|2022-02-11 12:53:00|17311.68|17311.68|17314.78|17314.78|17314.78|17314.78|17311.68|17311.68|0
1644583990000|2022-02-11 12:53:10|17314.03|17314.03|17314.03|17314.03|17314.03|17314.03|17314.03|17314.03|0
1644584030000|2022-02-11 12:53:50|17313.65|17313.65|17313.65|17313.65|17313.65|17313.65|17313.65|17313.65|0
1644584050000|2022-02-11 12:54:10|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|0
1644584130000|2022-02-11 12:55:30|17316.11|17316.11|17316.11|17316.11|17316.11|17316.11|17316.11|17316.11|0
1644584240000|2022-02-11 12:57:20|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|0
1644584280000|2022-02-11 12:58:00|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|0
1644584290000|2022-02-11 12:58:10|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17299.65|17299.65|0
1644584310000|2022-02-11 12:58:30|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|0
1644584330000|2022-02-11 12:58:50|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|0
1644584360000|2022-02-11 12:59:20|17309.58|17309.58|17312.67|17312.67|17315.24|17315.24|17309.58|17309.58|0
1644584390000|2022-02-11 12:59:50|17309.58|17309.58|17309.58|17309.58|17309.58|17309.58|17309.58|17309.58|0
1644584440000|2022-02-11 13:00:40|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|0
1644584450000|2022-02-11 13:00:50|17314.6|17314.6|17314.6|17314.6|17314.6|17314.6|17314.6|17314.6|0
1644584590000|2022-02-11 13:03:10|17315.15|17315.15|17315.7|17315.7|17315.7|17315.7|17315.15|17315.15|0
1644584600000|2022-02-11 13:03:20|17314.05|17314.05|17314.05|17314.05|17314.05|17314.05|17314.05|17314.05|0
1644584630000|2022-02-11 13:03:50|17313.5|17313.5|17311.86|17311.86|17313.5|17313.5|17311.86|17311.86|0
1644584650000|2022-02-11 13:04:10|17313.5|17313.5|17313.5|17313.5|17313.5|17313.5|17313.5|17313.5|0
1644584660000|2022-02-11 13:04:20|17312.22|17312.22|17310.27|17310.27|17312.22|17312.22|17310.27|17310.27|0
1644584670000|2022-02-11 13:04:30|17313.36|17313.36|17313.36|17313.36|17313.36|17313.36|17313.36|17313.36|0
1644584680000|2022-02-11 13:04:40|17313.85|17313.85|17313.85|17313.85|17313.85|17313.85|17313.85|17313.85|0
1644584700000|2022-02-11 13:05:00|17316.95|17316.95|17322.39|17322.39|17322.39|17322.39|17316.95|17316.95|0
1644584710000|2022-02-11 13:05:10|17323.49|17323.49|17323.49|17323.49|17324.77|17324.77|17323.49|17323.49|0
1644584750000|2022-02-11 13:05:50|17326.58|17326.58|17326.58|17326.58|17326.58|17326.58|17326.58|17326.58|0
1644584760000|2022-02-11 13:06:00|17317.29|17317.29|17314.2|17314.2|17317.29|17317.29|17314.2|17314.2|0
1644584770000|2022-02-11 13:06:10|17313.65|17313.65|17312.46|17312.46|17313.65|17313.65|17312.46|17312.46|0
1644584800000|2022-02-11 13:06:40|17313.43|17313.43|17316.53|17316.53|17316.53|17316.53|17313.43|17313.43|0
1644584820000|2022-02-11 13:07:00|17317.02|17317.02|17317.02|17317.02|17317.02|17317.02|17317.02|17317.02|0
1644584850000|2022-02-11 13:07:30|17318.3|17318.3|17318.3|17318.3|17318.3|17318.3|17318.3|17318.3|0
1644584880000|2022-02-11 13:08:00|17317.81|17317.81|17317.81|17317.81|17317.81|17317.81|17317.81|17317.81|0
1644584890000|2022-02-11 13:08:10|17308.52|17308.52|17305.43|17305.43|17308.52|17308.52|17305.43|17305.43|0
1644584910000|2022-02-11 13:08:30|17306.07|17306.07|17303.81|17303.81|17306.07|17306.07|17303.81|17303.81|0
1644584920000|2022-02-11 13:08:40|17310|17310|17310|17310|17310|17310|17310|17310|0
1644584930000|2022-02-11 13:08:50|17306.91|17306.91|17306.91|17306.91|17306.91|17306.91|17306.91|17306.91|0
1644584950000|2022-02-11 13:09:10|17310|17310|17306.91|17306.91|17310|17310|17306.91|17306.91|0
1644584960000|2022-02-11 13:09:20|17310|17310|17310|17310|17310|17310|17310|17310|0
1644584970000|2022-02-11 13:09:30|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|0
1644584990000|2022-02-11 13:09:50|17316.11|17316.11|17314.98|17314.98|17316.11|17316.11|17314.98|17314.98|0
1644585010000|2022-02-11 13:10:10|17312.72|17312.72|17312.72|17312.72|17312.72|17312.72|17312.72|17312.72|0
1644585020000|2022-02-11 13:10:20|17311.97|17311.97|17311.97|17311.97|17311.97|17311.97|17311.97|17311.97|0
1644585040000|2022-02-11 13:10:40|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|0
1644585050000|2022-02-11 13:10:50|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|0
1644585060000|2022-02-11 13:11:00|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|0
1644585090000|2022-02-11 13:11:30|17313.26|17313.26|17314.54|17314.54|17314.54|17314.54|17311.97|17311.97|0
1644585120000|2022-02-11 13:12:00|17306.42|17306.42|17309.52|17309.52|17309.52|17309.52|17306.42|17306.42|0
1644585130000|2022-02-11 13:12:10|17308.23|17308.23|17311.33|17311.33|17311.33|17311.33|17305.14|17305.14|0
1644585180000|2022-02-11 13:13:00|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|0
1644585190000|2022-02-11 13:13:10|17309.52|17309.52|17309.52|17309.52|17309.52|17309.52|17309.52|17309.52|0
1644585200000|2022-02-11 13:13:20|17312.61|17312.61|17312.61|17312.61|17312.61|17312.61|17312.61|17312.61|0
1644585240000|2022-02-11 13:14:00|17310.69|17310.69|17310.69|17310.69|17310.69|17310.69|17310.69|17310.69|0
1644585250000|2022-02-11 13:14:10|17313.79|17313.79|17313.79|17313.79|17313.79|17313.79|17313.79|17313.79|0
1644585260000|2022-02-11 13:14:20|17314.27|17314.27|17314.27|17314.27|17314.27|17314.27|17314.27|17314.27|0
1644585290000|2022-02-11 13:14:50|17311.18|17311.18|17311.18|17311.18|17311.18|17311.18|17311.18|17311.18|0
1644585320000|2022-02-11 13:15:20|17308.08|17308.08|17308.08|17308.08|17308.08|17308.08|17308.08|17308.08|0
1644585340000|2022-02-11 13:15:40|17309.54|17309.54|17311.98|17311.98|17311.98|17311.98|17309.54|17309.54|0
1644585350000|2022-02-11 13:15:50|17310.06|17310.06|17308.23|17308.23|17310.06|17310.06|17308.23|17308.23|0
1644585380000|2022-02-11 13:16:20|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|0
1644585390000|2022-02-11 13:16:30|17311.5|17311.5|17307|17307|17311.5|17311.5|17307|17307|0
1644585400000|2022-02-11 13:16:40|17308.47|17308.47|17308.96|17308.96|17311.88|17311.88|17308.47|17308.47|0
1644585460000|2022-02-11 13:17:40|17307.86|17307.86|17307.22|17307.22|17307.86|17307.86|17307.22|17307.22|0
1644585490000|2022-02-11 13:18:10|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|0
1644585510000|2022-02-11 13:18:30|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|0
1644585600000|2022-02-11 13:20:00|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|0
1644585610000|2022-02-11 13:20:10|17311.58|17311.58|17314.19|17314.19|17314.19|17314.19|17311.09|17311.09|0
1644585620000|2022-02-11 13:20:20|17315.17|17315.17|17315.17|17315.17|17315.17|17315.17|17315.17|17315.17|0
1644585640000|2022-02-11 13:20:40|17314.68|17314.68|17315.17|17315.17|17315.17|17315.17|17314.68|17314.68|0
1644585650000|2022-02-11 13:20:50|17314.19|17314.19|17311.09|17311.09|17314.19|17314.19|17311.09|17311.09|0
1644585700000|2022-02-11 13:21:40|17308|17308|17313.55|17313.55|17313.55|17313.55|17308|17308|0
1644585720000|2022-02-11 13:22:00|17310.45|17310.45|17310.45|17310.45|17310.45|17310.45|17310.45|17310.45|0
1644585770000|2022-02-11 13:22:50|17312.38|17312.38|17316.02|17316.02|17316.02|17316.02|17312.38|17312.38|0
1644585780000|2022-02-11 13:23:00|17319.12|17319.12|17319.12|17319.12|17319.12|17319.12|17319.12|17319.12|0
1644585800000|2022-02-11 13:23:20|17320.4|17320.4|17320.4|17320.4|17320.4|17320.4|17320.4|17320.4|0
1644585820000|2022-02-11 13:23:40|17323.5|17323.5|17323.5|17323.5|17323.5|17323.5|17323.5|17323.5|0
1644585830000|2022-02-11 13:23:50|17326.6|17326.6|17326.6|17326.6|17326.6|17326.6|17326.6|17326.6|0
1644585840000|2022-02-11 13:24:00|17323.5|17323.5|17323.5|17323.5|17323.5|17323.5|17323.5|17323.5|0
1644585850000|2022-02-11 13:24:10|17321.55|17321.55|17321.06|17321.06|17321.55|17321.55|17320.57|17320.57|0
1644585890000|2022-02-11 13:24:50|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|0
1644585920000|2022-02-11 13:25:20|17312.96|17312.96|17309.86|17309.86|17312.96|17312.96|17309.86|17309.86|0
1644585950000|2022-02-11 13:25:50|17316.06|17316.06|17322.25|17322.25|17322.25|17322.25|17316.06|17316.06|0
1644585960000|2022-02-11 13:26:00|17316.06|17316.06|17316.06|17316.06|17316.06|17316.06|17316.06|17316.06|0
1644585970000|2022-02-11 13:26:10|17314.96|17314.96|17311.86|17311.86|17314.96|17314.96|17308.77|17308.77|0
1644585980000|2022-02-11 13:26:20|17312.99|17312.99|17307.94|17307.94|17312.99|17312.99|17307.94|17307.94|0
1644585990000|2022-02-11 13:26:30|17304.85|17304.85|17304.85|17304.85|17304.85|17304.85|17304.85|17304.85|0
1644586020000|2022-02-11 13:27:00|17301.75|17301.75|17301.26|17301.26|17301.75|17301.75|17301.26|17301.26|0
1644586030000|2022-02-11 13:27:10|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|0
1644586040000|2022-02-11 13:27:20|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|0
1644586060000|2022-02-11 13:27:40|17303.38|17303.38|17303.38|17303.38|17303.38|17303.38|17303.38|17303.38|0
1644586070000|2022-02-11 13:27:50|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|0
1644586080000|2022-02-11 13:28:00|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|0
1644586100000|2022-02-11 13:28:20|17296.44|17296.44|17296.44|17296.44|17296.44|17296.44|17296.44|17296.44|0
1644586110000|2022-02-11 13:28:30|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|0
1644586130000|2022-02-11 13:28:50|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|0
1644586170000|2022-02-11 13:29:30|17302.55|17302.55|17302.55|17302.55|17302.55|17302.55|17302.55|17302.55|0
1644586200000|2022-02-11 13:30:00|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|0
1644586210000|2022-02-11 13:30:10|17302.55|17302.55|17305.65|17305.65|17305.65|17305.65|17302.55|17302.55|0
1644586220000|2022-02-11 13:30:20|17304.9|17304.9|17304.52|17304.52|17304.9|17304.9|17304.52|17304.52|0
1644586240000|2022-02-11 13:30:40|17303.55|17303.55|17303.55|17303.55|17303.55|17303.55|17303.55|17303.55|0
1644586260000|2022-02-11 13:31:00|17304.3|17304.3|17304.79|17304.79|17304.79|17304.79|17304.3|17304.3|0
1644586280000|2022-02-11 13:31:20|17301.58|17301.58|17301.58|17301.58|17301.58|17301.58|17301.58|17301.58|0
1644586290000|2022-02-11 13:31:30|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|0
1644586310000|2022-02-11 13:31:50|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|0
1644586360000|2022-02-11 13:32:40|17293.19|17293.19|17296.29|17296.29|17296.29|17296.29|17293.19|17293.19|0
1644586370000|2022-02-11 13:32:50|17296.84|17296.84|17296.84|17296.84|17296.84|17296.84|17296.84|17296.84|0
1644586390000|2022-02-11 13:33:10|17297.59|17297.59|17297.59|17297.59|17297.59|17297.59|17297.59|17297.59|0
1644586410000|2022-02-11 13:33:30|17300.68|17300.68|17300.68|17300.68|17300.68|17300.68|17300.68|17300.68|0
1644586490000|2022-02-11 13:34:50|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|0
1644586500000|2022-02-11 13:35:00|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|0
1644586520000|2022-02-11 13:35:20|17315.6|17315.6|17313.67|17313.67|17315.6|17315.6|17313.03|17313.03|0
1644586530000|2022-02-11 13:35:30|17314.32|17314.32|17314.32|17314.32|17314.32|17314.32|17314.32|17314.32|0
1644586540000|2022-02-11 13:35:40|17315.07|17315.07|17316.57|17316.57|17316.57|17316.57|17315.07|17315.07|0
1644586550000|2022-02-11 13:35:50|17319.67|17319.67|17319.67|17319.67|17319.67|17319.67|17319.67|17319.67|0
1644586630000|2022-02-11 13:37:10|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|0
1644586640000|2022-02-11 13:37:20|17315.11|17315.11|17315.11|17315.11|17315.11|17315.11|17315.11|17315.11|0
1644586660000|2022-02-11 13:37:40|17318.21|17318.21|17318.69|17318.69|17318.69|17318.69|17318.21|17318.21|0
1644586700000|2022-02-11 13:38:20|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|0
1644586710000|2022-02-11 13:38:30|17315.11|17315.11|17318.21|17318.21|17318.21|17318.21|17315.11|17315.11|0
1644586720000|2022-02-11 13:38:40|17315.11|17315.11|17318.21|17318.21|17318.21|17318.21|17315.11|17315.11|0
1644586740000|2022-02-11 13:39:00|17315.11|17315.11|17315.11|17315.11|17315.11|17315.11|17315.11|17315.11|0
1644586750000|2022-02-11 13:39:10|17318.21|17318.21|17318.21|17318.21|17318.21|17318.21|17318.21|17318.21|0
1644586790000|2022-02-11 13:39:50|17317.45|17317.45|17317.45|17317.45|17317.45|17317.45|17317.45|17317.45|0
1644586820000|2022-02-11 13:40:20|17316.17|17316.17|17313.07|17313.07|17316.17|17316.17|17313.07|17313.07|0
1644586840000|2022-02-11 13:40:40|17312.43|17312.43|17310.51|17310.51|17312.43|17312.43|17310.51|17310.51|0
1644586880000|2022-02-11 13:41:20|17313.07|17313.07|17312.43|17312.43|17313.07|17313.07|17312.43|17312.43|0
1644586900000|2022-02-11 13:41:40|17315.53|17315.53|17315.53|17315.53|17315.53|17315.53|17315.53|17315.53|0
1644586920000|2022-02-11 13:42:00|17316.02|17316.02|17316.02|17316.02|17316.02|17316.02|17316.02|17316.02|0
1644586940000|2022-02-11 13:42:20|17319.11|17319.11|17319.11|17319.11|17319.11|17319.11|17319.11|17319.11|0
1644586980000|2022-02-11 13:43:00|17321.04|17321.04|17326.06|17326.06|17326.06|17326.06|17321.04|17321.04|0
1644587090000|2022-02-11 13:44:50|17327.98|17327.98|17329.27|17329.27|17329.27|17329.27|17327.98|17327.98|0
1644587100000|2022-02-11 13:45:00|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|0
1644587140000|2022-02-11 13:45:40|17330.4|17330.4|17330.4|17330.4|17330.4|17330.4|17330.4|17330.4|0
1644587150000|2022-02-11 13:45:50|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|0
1644587160000|2022-02-11 13:46:00|17326.66|17326.66|17317.37|17317.37|17326.66|17326.66|17317.37|17317.37|0
1644587180000|2022-02-11 13:46:20|17317.92|17317.92|17318.47|17318.47|17318.47|17318.47|17317.92|17317.92|0
1644587190000|2022-02-11 13:46:30|17317|17317|17317|17317|17317|17317|17317|17317|0
1644587210000|2022-02-11 13:46:50|17316.63|17316.63|17316.63|17316.63|17316.63|17316.63|17316.63|17316.63|0
1644587230000|2022-02-11 13:47:10|17319.72|17319.72|17319.72|17319.72|17319.72|17319.72|17319.72|17319.72|0
1644587250000|2022-02-11 13:47:30|17316.63|17316.63|17315.5|17315.5|17316.63|17316.63|17315.5|17315.5|0
1644587290000|2022-02-11 13:48:10|17312.4|17312.4|17309.3|17309.3|17312.4|17312.4|17309.3|17309.3|0
1644587300000|2022-02-11 13:48:20|17308.21|17308.21|17308.21|17308.21|17308.21|17308.21|17308.21|17308.21|0
1644587330000|2022-02-11 13:48:50|17311.3|17311.3|17311.3|17311.3|17311.3|17311.3|17311.3|17311.3|0
1644587340000|2022-02-11 13:49:00|17310.82|17310.82|17310.82|17310.82|17310.82|17310.82|17310.82|17310.82|0
1644587470000|2022-02-11 13:51:10|17317.01|17317.01|17317.56|17317.56|17317.56|17317.56|17317.01|17317.01|0
1644587500000|2022-02-11 13:51:40|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|0
1644587530000|2022-02-11 13:52:10|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|0
1644587560000|2022-02-11 13:52:40|17312.34|17312.34|17309.24|17309.24|17312.34|17312.34|17309.24|17309.24|0
1644587570000|2022-02-11 13:52:50|17308.6|17308.6|17308.6|17308.6|17308.6|17308.6|17308.6|17308.6|0
1644587580000|2022-02-11 13:53:00|17306.65|17306.65|17306.65|17306.65|17306.65|17306.65|17306.65|17306.65|0
1644587610000|2022-02-11 13:53:30|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|0
1644587680000|2022-02-11 13:54:40|17315.56|17315.56|17318.66|17318.66|17318.66|17318.66|17315.56|17315.56|0
1644587730000|2022-02-11 13:55:30|17319.21|17319.21|17320.67|17320.67|17320.67|17320.67|17319.21|17319.21|0
1644587770000|2022-02-11 13:56:10|17326.87|17326.87|17329.96|17329.96|17329.96|17329.96|17326.87|17326.87|0
1644587780000|2022-02-11 13:56:20|17328.99|17328.99|17328.99|17328.99|17328.99|17328.99|17328.99|17328.99|0
1644587810000|2022-02-11 13:56:50|17325.89|17325.89|17323.48|17323.48|17325.89|17325.89|17323.48|17323.48|0
1644587820000|2022-02-11 13:57:00|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|0
1644587830000|2022-02-11 13:57:10|17323.38|17323.38|17323.38|17323.38|17323.38|17323.38|17323.38|17323.38|0
1644587840000|2022-02-11 13:57:20|17324.67|17324.67|17324.67|17324.67|17324.67|17324.67|17324.67|17324.67|0
1644587850000|2022-02-11 13:57:30|17327.76|17327.76|17327.76|17327.76|17327.76|17327.76|17327.76|17327.76|0
1644587870000|2022-02-11 13:57:50|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|0
1644587920000|2022-02-11 13:58:40|17325.16|17325.16|17325.16|17325.16|17325.16|17325.16|17325.16|17325.16|0
1644587980000|2022-02-11 13:59:40|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|0
1644588030000|2022-02-11 14:00:30|17325.68|17325.68|17322.45|17322.45|17325.68|17325.68|17322.45|17322.45|0
1644588050000|2022-02-11 14:00:50|17323.73|17323.73|17328.11|17328.11|17328.11|17328.11|17323.73|17323.73|0
1644588080000|2022-02-11 14:01:20|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|0
1644588120000|2022-02-11 14:02:00|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|0
1644588140000|2022-02-11 14:02:20|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|0
1644588150000|2022-02-11 14:02:30|17328.6|17328.6|17328.6|17328.6|17328.6|17328.6|17328.6|17328.6|0
1644588170000|2022-02-11 14:02:50|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|0
1644588180000|2022-02-11 14:03:00|17332.19|17332.19|17331.7|17331.7|17332.19|17332.19|17331.7|17331.7|0
1644588250000|2022-02-11 14:04:10|17332.19|17332.19|17325.99|17325.99|17332.19|17332.19|17325.99|17325.99|0
1644588310000|2022-02-11 14:05:10|17329.09|17329.09|17329.09|17329.09|17329.09|17329.09|17329.09|17329.09|0
1644588320000|2022-02-11 14:05:20|17330.22|17330.22|17331.02|17331.02|17332.14|17332.14|17330.22|17330.22|0
1644588330000|2022-02-11 14:05:30|17330.53|17330.53|17328.6|17328.6|17330.53|17330.53|17328.6|17328.6|0
1644588340000|2022-02-11 14:05:40|17329.58|17329.58|17329.58|17329.58|17329.58|17329.58|17329.58|17329.58|0
1644588350000|2022-02-11 14:05:50|17326.48|17326.48|17326.48|17326.48|17326.48|17326.48|17326.48|17326.48|0
1644588360000|2022-02-11 14:06:00|17329.58|17329.58|17330.33|17330.33|17330.33|17330.33|17329.58|17329.58|0
1644588370000|2022-02-11 14:06:10|17333.43|17333.43|17333.43|17333.43|17333.43|17333.43|17333.43|17333.43|0
1644588390000|2022-02-11 14:06:30|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|0
1644588410000|2022-02-11 14:06:50|17329.2|17329.2|17326.11|17326.11|17329.2|17329.2|17323.01|17323.01|0
1644588430000|2022-02-11 14:07:10|17323.01|17323.01|17323.01|17323.01|17323.01|17323.01|17323.01|17323.01|0
1644588440000|2022-02-11 14:07:20|17319.91|17319.91|17316.97|17316.97|17323.01|17323.01|17316.97|17316.97|0
1644588460000|2022-02-11 14:07:40|17316.42|17316.42|17315.87|17315.87|17316.42|17316.42|17315.87|17315.87|0
1644588470000|2022-02-11 14:07:50|17314.74|17314.74|17318.97|17318.97|17318.97|17318.97|17314.74|17314.74|0
1644588510000|2022-02-11 14:08:30|17315.87|17315.87|17315.87|17315.87|17315.87|17315.87|17315.87|17315.87|0
1644588520000|2022-02-11 14:08:40|17315.38|17315.38|17318.1|17318.1|17318.1|17318.1|17314.89|17314.89|0
1644588530000|2022-02-11 14:08:50|17318.59|17318.59|17315.49|17315.49|17318.59|17318.59|17312.4|17312.4|0
1644588540000|2022-02-11 14:09:00|17316.13|17316.13|17313.04|17313.04|17316.13|17316.13|17313.04|17313.04|0
1644588550000|2022-02-11 14:09:10|17309.94|17309.94|17309.94|17309.94|17316.13|17316.13|17309.94|17309.94|0
1644588560000|2022-02-11 14:09:20|17313.04|17313.04|17309.94|17309.94|17313.04|17313.04|17309.94|17309.94|0
1644588590000|2022-02-11 14:09:50|17313.04|17313.04|17316.13|17316.13|17316.13|17316.13|17313.04|17313.04|0
1644588600000|2022-02-11 14:10:00|17322.33|17322.33|17323.12|17323.12|17323.12|17323.12|17322.33|17322.33|0
1644588620000|2022-02-11 14:10:20|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|0
1644588640000|2022-02-11 14:10:40|17326.97|17326.97|17330.71|17330.71|17330.71|17330.71|17326.97|17326.97|0
1644588670000|2022-02-11 14:11:10|17324.52|17324.52|17325.16|17325.16|17325.16|17325.16|17324.52|17324.52|0
1644588680000|2022-02-11 14:11:20|17331.35|17331.35|17335.95|17335.95|17335.95|17335.95|17331.35|17331.35|0
1644588690000|2022-02-11 14:11:30|17339.05|17339.05|17339.05|17339.05|17339.05|17339.05|17339.05|17339.05|0
1644588700000|2022-02-11 14:11:40|17339.43|17339.43|17339.43|17339.43|17339.43|17339.43|17339.43|17339.43|0
1644588710000|2022-02-11 14:11:50|17342.52|17342.52|17345.5|17345.5|17345.5|17345.5|17342.52|17342.52|0
1644588720000|2022-02-11 14:12:00|17346.78|17346.78|17350.52|17350.52|17350.52|17350.52|17346.78|17346.78|0
1644588740000|2022-02-11 14:12:20|17351.16|17351.16|17351.16|17351.16|17351.16|17351.16|17351.16|17351.16|0
1644588750000|2022-02-11 14:12:30|17348.07|17348.07|17344.97|17344.97|17348.07|17348.07|17344.97|17344.97|0
1644588770000|2022-02-11 14:12:50|17341.88|17341.88|17340.9|17340.9|17341.88|17341.88|17340.9|17340.9|0
1644588840000|2022-02-11 14:14:00|17341.54|17341.54|17341.54|17341.54|17341.54|17341.54|17341.54|17341.54|0
1644588850000|2022-02-11 14:14:10|17339.62|17339.62|17339.62|17339.62|17339.62|17339.62|17339.62|17339.62|0
1644588860000|2022-02-11 14:14:20|17340.26|17340.26|17340.26|17340.26|17340.26|17340.26|17340.26|17340.26|0
1644588870000|2022-02-11 14:14:30|17338.33|17338.33|17333.98|17333.98|17338.33|17338.33|17333.98|17333.98|0
1644588890000|2022-02-11 14:14:50|17330.89|17330.89|17330.89|17330.89|17330.89|17330.89|17330.89|17330.89|0
1644588900000|2022-02-11 14:15:00|17314.8|17314.8|17311.71|17311.71|17314.8|17314.8|17311.71|17311.71|0
1644588910000|2022-02-11 14:15:10|17308.5|17308.5|17307.4|17307.4|17308.5|17308.5|17307.4|17307.4|0
1644588960000|2022-02-11 14:16:00|17304.83|17304.83|17304.83|17304.83|17304.83|17304.83|17304.83|17304.83|0
1644588970000|2022-02-11 14:16:10|17301.74|17301.74|17304.83|17304.83|17304.83|17304.83|17301.74|17301.74|0
1644588980000|2022-02-11 14:16:20|17301.74|17301.74|17301.74|17301.74|17301.74|17301.74|17301.74|17301.74|0
1644589000000|2022-02-11 14:16:40|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17298.15|17298.15|0
1644589020000|2022-02-11 14:17:00|17304.35|17304.35|17306.27|17306.27|17306.27|17306.27|17304.35|17304.35|0
1644589030000|2022-02-11 14:17:10|17309.37|17309.37|17303.17|17303.17|17309.37|17309.37|17303.17|17303.17|0
1644589050000|2022-02-11 14:17:30|17302.53|17302.53|17302.53|17302.53|17302.53|17302.53|17302.53|17302.53|0
1644589060000|2022-02-11 14:17:40|17305.63|17305.63|17305.63|17305.63|17305.63|17305.63|17305.63|17305.63|0
1644589130000|2022-02-11 14:18:50|17308.73|17308.73|17309.21|17309.21|17309.21|17309.21|17308.73|17308.73|0
1644589140000|2022-02-11 14:19:00|17307.93|17307.93|17307.93|17307.93|17307.93|17307.93|17307.93|17307.93|0
1644589190000|2022-02-11 14:19:50|17309.03|17309.03|17309.58|17309.58|17309.58|17309.58|17309.03|17309.03|0
1644589210000|2022-02-11 14:20:10|17306.48|17306.48|17306.48|17306.48|17306.48|17306.48|17306.48|17306.48|0
1644589290000|2022-02-11 14:21:30|17309.69|17309.69|17309.69|17309.69|17309.69|17309.69|17309.69|17309.69|0
1644589320000|2022-02-11 14:22:00|17306.59|17306.59|17306.59|17306.59|17306.59|17306.59|17306.59|17306.59|0
1644589330000|2022-02-11 14:22:10|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|0
1644589350000|2022-02-11 14:22:30|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|17303.98|0
1644589360000|2022-02-11 14:22:40|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|0
1644589380000|2022-02-11 14:23:00|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|0
1644589490000|2022-02-11 14:24:50|17305.61|17305.61|17305.13|17305.13|17305.61|17305.61|17305.13|17305.13|0
1644589520000|2022-02-11 14:25:20|17304.49|17304.49|17307.58|17307.58|17307.58|17307.58|17304.49|17304.49|0
1644589530000|2022-02-11 14:25:30|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|0
1644589560000|2022-02-11 14:26:00|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|0
1644589580000|2022-02-11 14:26:20|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|0
1644589600000|2022-02-11 14:26:40|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|0
1644589620000|2022-02-11 14:27:00|17305.02|17305.02|17306.3|17306.3|17306.3|17306.3|17305.02|17305.02|0
1644589640000|2022-02-11 14:27:20|17305.81|17305.81|17305.43|17305.43|17305.81|17305.81|17305.43|17305.43|0
1644589660000|2022-02-11 14:27:40|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|0
1644589710000|2022-02-11 14:28:30|17300.41|17300.41|17300.41|17300.41|17300.41|17300.41|17300.41|17300.41|0
1644589720000|2022-02-11 14:28:40|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|0
1644589740000|2022-02-11 14:29:00|17300.41|17300.41|17302.34|17302.34|17302.34|17302.34|17300.41|17300.41|0
1644589780000|2022-02-11 14:29:40|17300.14|17300.14|17300.14|17300.14|17300.14|17300.14|17300.14|17300.14|0
1644589800000|2022-02-11 14:30:00|17298.22|17298.22|17337.4|17337.4|17337.4|17337.4|17298.22|17298.22|0
1644589810000|2022-02-11 14:30:10|17338.5|17338.5|17341.44|17341.44|17341.44|17341.44|17337.22|17337.22|0
1644589820000|2022-02-11 14:30:20|17340.31|17340.31|17356.4|17356.4|17356.4|17356.4|17340.31|17340.31|0
1644589840000|2022-02-11 14:30:40|17355.65|17355.65|17356.14|17356.14|17356.14|17356.14|17355.65|17355.65|0
1644589850000|2022-02-11 14:30:50|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|0
1644589870000|2022-02-11 14:31:10|17355.34|17355.34|17377.62|17377.62|17378.26|17378.26|17355.34|17355.34|0
1644589880000|2022-02-11 14:31:20|17376.33|17376.33|17380.71|17380.71|17380.71|17380.71|17376.33|17376.33|0
1644589890000|2022-02-11 14:31:30|17382|17382|17383.81|17383.81|17383.81|17383.81|17380.71|17380.71|0
1644589960000|2022-02-11 14:32:40|17384.3|17384.3|17384.79|17384.79|17384.79|17384.79|17384.3|17384.3|0
1644589970000|2022-02-11 14:32:50|17387.88|17387.88|17388.98|17388.98|17388.98|17388.98|17387.88|17387.88|0
1644589980000|2022-02-11 14:33:00|17393.27|17393.27|17410.49|17410.49|17410.49|17410.49|17393.27|17393.27|0
1644590010000|2022-02-11 14:33:30|17413.59|17413.59|17413.59|17413.59|17413.59|17413.59|17413.59|17413.59|0
1644590020000|2022-02-11 14:33:40|17410.49|17410.49|17410.49|17410.49|17410.49|17410.49|17410.49|17410.49|0
1644590050000|2022-02-11 14:34:10|17409.21|17409.21|17410.49|17410.49|17414.98|17414.98|17409.21|17409.21|0
1644590060000|2022-02-11 14:34:20|17407.39|17407.39|17407.39|17407.39|17407.39|17407.39|17407.39|17407.39|0
1644590070000|2022-02-11 14:34:30|17406.84|17406.84|17406.84|17406.84|17406.84|17406.84|17406.84|17406.84|0
1644590080000|2022-02-11 14:34:40|17403.75|17403.75|17402.77|17402.77|17403.75|17403.75|17402.77|17402.77|0
1644590090000|2022-02-11 14:34:50|17396.58|17396.58|17396.95|17396.95|17397.71|17397.71|17396.58|17396.58|0
1644590100000|2022-02-11 14:35:00|17394.39|17394.39|17393.75|17393.75|17394.39|17394.39|17393.75|17393.75|0
1644590110000|2022-02-11 14:35:10|17392.65|17392.65|17394.57|17394.57|17394.57|17394.57|17392.65|17392.65|0
1644590130000|2022-02-11 14:35:30|17395.22|17395.22|17395.86|17395.86|17395.86|17395.86|17395.22|17395.22|0
1644590170000|2022-02-11 14:36:10|17398.95|17398.95|17405.79|17405.79|17406.43|17406.43|17398.95|17398.95|0
1644590180000|2022-02-11 14:36:20|17406.92|17406.92|17408.01|17408.01|17408.01|17408.01|17406.92|17406.92|0
1644590220000|2022-02-11 14:37:00|17411.11|17411.11|17415.18|17415.18|17415.18|17415.18|17411.11|17411.11|0
1644590240000|2022-02-11 14:37:20|17421.38|17421.38|17429.14|17429.14|17429.14|17429.14|17421.38|17421.38|0
1644590250000|2022-02-11 14:37:30|17429.79|17429.79|17431.62|17431.62|17431.62|17431.62|17429.79|17429.79|0
1644590260000|2022-02-11 14:37:40|17432.9|17432.9|17433.45|17433.45|17433.45|17433.45|17432.9|17432.9|0
1644590270000|2022-02-11 14:37:50|17434.73|17434.73|17434.73|17434.73|17434.73|17434.73|17434.73|17434.73|0
1644590320000|2022-02-11 14:38:40|17435.22|17435.22|17438.15|17438.15|17438.15|17438.15|17435.22|17435.22|0
1644590330000|2022-02-11 14:38:50|17439.13|17439.13|17440.59|17440.59|17440.59|17440.59|17439.13|17439.13|0
1644590350000|2022-02-11 14:39:10|17442.51|17442.51|17445.61|17445.61|17445.61|17445.61|17442.51|17442.51|0
1644590370000|2022-02-11 14:39:30|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|0
1644590380000|2022-02-11 14:39:40|17447.24|17447.24|17446.76|17446.76|17447.24|17447.24|17446.76|17446.76|0
1644590390000|2022-02-11 14:39:50|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|0
1644590400000|2022-02-11 14:40:00|17442.38|17442.38|17442.38|17442.38|17442.38|17442.38|17442.38|17442.38|0
1644590410000|2022-02-11 14:40:10|17458.46|17458.46|17458.95|17458.95|17458.95|17458.95|17458.46|17458.46|0
1644590430000|2022-02-11 14:40:30|17462.05|17462.05|17468.81|17468.81|17468.81|17468.81|17462.05|17462.05|0
1644590440000|2022-02-11 14:40:40|17465.71|17465.71|17465.71|17465.71|17465.71|17465.71|17465.71|17465.71|0
1644590480000|2022-02-11 14:41:20|17462.61|17462.61|17462.61|17462.61|17462.61|17462.61|17462.61|17462.61|0
1644590500000|2022-02-11 14:41:40|17461.97|17461.97|17462.61|17462.61|17462.61|17462.61|17461.97|17461.97|0
1644590510000|2022-02-11 14:41:50|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|0
1644590540000|2022-02-11 14:42:20|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|0
1644590550000|2022-02-11 14:42:30|17459.52|17459.52|17462.61|17462.61|17462.61|17462.61|17459.52|17459.52|0
1644590560000|2022-02-11 14:42:40|17459.52|17459.52|17463.9|17463.9|17463.9|17463.9|17459.52|17459.52|0
1644590570000|2022-02-11 14:42:50|17463.41|17463.41|17462.92|17462.92|17463.41|17463.41|17462.92|17462.92|0
1644590580000|2022-02-11 14:43:00|17459.82|17459.82|17462.92|17462.92|17462.92|17462.92|17459.82|17459.82|0
1644590590000|2022-02-11 14:43:10|17459.82|17459.82|17457.26|17457.26|17459.82|17459.82|17457.26|17457.26|0
1644590600000|2022-02-11 14:43:20|17456.77|17456.77|17456.77|17456.77|17456.77|17456.77|17456.77|17456.77|0
1644590610000|2022-02-11 14:43:30|17456.22|17456.22|17456.22|17456.22|17456.22|17456.22|17456.22|17456.22|0
1644590620000|2022-02-11 14:43:40|17455.67|17455.67|17455.67|17455.67|17455.67|17455.67|17455.67|17455.67|0
1644590630000|2022-02-11 14:43:50|17454.17|17454.17|17454.17|17454.17|17454.17|17454.17|17454.17|17454.17|0
1644590640000|2022-02-11 14:44:00|17451.07|17451.07|17447.49|17447.49|17451.07|17451.07|17447.49|17447.49|0
1644590650000|2022-02-11 14:44:10|17447.97|17447.97|17451.07|17451.07|17451.07|17451.07|17447.97|17447.97|0
1644590660000|2022-02-11 14:44:20|17452.05|17452.05|17434.5|17434.5|17452.05|17452.05|17434.5|17434.5|0
1644590670000|2022-02-11 14:44:30|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|0
1644590700000|2022-02-11 14:45:00|17453.68|17453.68|17454.78|17454.78|17454.78|17454.78|17453.68|17453.68|0
1644590710000|2022-02-11 14:45:10|17456.06|17456.06|17459.8|17459.8|17459.8|17459.8|17456.06|17456.06|0
1644590720000|2022-02-11 14:45:20|17464.2|17464.2|17476.63|17476.63|17476.63|17476.63|17464.2|17464.2|0
1644590730000|2022-02-11 14:45:30|17479.73|17479.73|17479.73|17479.73|17479.73|17479.73|17479.73|17479.73|0
1644590740000|2022-02-11 14:45:40|17477.85|17477.85|17477.85|17477.85|17477.85|17477.85|17474.75|17474.75|0
1644590750000|2022-02-11 14:45:50|17474.75|17474.75|17474.75|17474.75|17474.75|17474.75|17474.75|17474.75|0
1644590760000|2022-02-11 14:46:00|17475.73|17475.73|17475.73|17475.73|17475.73|17475.73|17475.73|17475.73|0
1644590770000|2022-02-11 14:46:10|17476.37|17476.37|17476.37|17476.37|17476.37|17476.37|17476.37|17476.37|0
1644590800000|2022-02-11 14:46:40|17477.35|17477.35|17477.35|17477.35|17477.35|17477.35|17477.35|17477.35|0
1644590810000|2022-02-11 14:46:50|17493.43|17493.43|17493.43|17493.43|17493.43|17493.43|17493.43|17493.43|0
1644590820000|2022-02-11 14:47:00|17493.92|17493.92|17497.02|17497.02|17497.02|17497.02|17493.92|17493.92|0
1644590830000|2022-02-11 14:47:10|17513.1|17513.1|17513.1|17513.1|17513.1|17513.1|17513.1|17513.1|0
1644590850000|2022-02-11 14:47:30|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|0
1644590860000|2022-02-11 14:47:40|17515.96|17515.96|17515.96|17515.96|17515.96|17515.96|17515.96|17515.96|0
1644590870000|2022-02-11 14:47:50|17514.98|17514.98|17511.55|17511.55|17514.98|17514.98|17510.91|17510.91|0
1644590890000|2022-02-11 14:48:10|17512.68|17512.68|17509.58|17509.58|17512.68|17512.68|17509.58|17509.58|0
1644590910000|2022-02-11 14:48:30|17506.49|17506.49|17505.02|17505.02|17506.49|17506.49|17505.02|17505.02|0
1644590920000|2022-02-11 14:48:40|17504.27|17504.27|17503.52|17503.52|17504.27|17504.27|17503.52|17503.52|0
1644590960000|2022-02-11 14:49:20|17506.61|17506.61|17506.61|17506.61|17506.61|17506.61|17506.61|17506.61|0
1644591000000|2022-02-11 14:50:00|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|0
1644591010000|2022-02-11 14:50:10|17500.95|17500.95|17505.44|17505.44|17505.44|17505.44|17500.95|17500.95|0
1644591030000|2022-02-11 14:50:30|17503.94|17503.94|17503.94|17503.94|17503.94|17503.94|17503.94|17503.94|0
1644591040000|2022-02-11 14:50:40|17502.84|17502.84|17502.84|17502.84|17502.84|17502.84|17502.84|17502.84|0
1644591050000|2022-02-11 14:50:50|17505.94|17505.94|17502.84|17502.84|17505.94|17505.94|17502.84|17502.84|0
1644591060000|2022-02-11 14:51:00|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|0
1644591070000|2022-02-11 14:51:10|17519.41|17519.41|17518.93|17518.93|17519.41|17519.41|17518.93|17518.93|0
1644591090000|2022-02-11 14:51:30|17518.17|17518.17|17518.17|17518.17|17518.17|17518.17|17518.17|17518.17|0
1644591110000|2022-02-11 14:51:50|17517.42|17517.42|17484.87|17484.87|17517.42|17517.42|17484.87|17484.87|0
1644591120000|2022-02-11 14:52:00|17478.68|17478.68|17478.04|17478.04|17478.68|17478.68|17478.04|17478.04|0
1644591130000|2022-02-11 14:52:10|17481.14|17481.14|17481.14|17481.14|17481.14|17481.14|17481.14|17481.14|0
1644591170000|2022-02-11 14:52:50|17480.65|17480.65|17480.65|17480.65|17480.65|17480.65|17480.65|17480.65|0
1644591220000|2022-02-11 14:53:40|17474.45|17474.45|17474.45|17474.45|17474.45|17474.45|17474.45|17474.45|0
1644591230000|2022-02-11 14:53:50|17473.7|17473.7|17471.78|17471.78|17473.7|17473.7|17471.78|17471.78|0
1644591280000|2022-02-11 14:54:40|17474.34|17474.34|17474.34|17474.34|17474.34|17474.34|17474.34|17474.34|0
1644591330000|2022-02-11 14:55:30|17474.83|17474.83|17474.83|17474.83|17474.83|17474.83|17474.83|17474.83|0
1644591360000|2022-02-11 14:56:00|17475.32|17475.32|17475.32|17475.32|17475.32|17475.32|17475.32|17475.32|0
1644591370000|2022-02-11 14:56:10|17472.22|17472.22|17472.22|17472.22|17472.22|17472.22|17472.22|17472.22|0
1644591380000|2022-02-11 14:56:20|17470.3|17470.3|17467.22|17467.22|17470.3|17470.3|17467.22|17467.22|0
1644591390000|2022-02-11 14:56:30|17466.84|17466.84|17466.84|17466.84|17466.84|17466.84|17466.84|17466.84|0
1644591410000|2022-02-11 14:56:50|17463.74|17463.74|17463.74|17463.74|17463.74|17463.74|17463.74|17463.74|0
1644591430000|2022-02-11 14:57:10|17464.72|17464.72|17471.55|17471.55|17471.55|17471.55|17464.72|17464.72|0
1644591440000|2022-02-11 14:57:20|17472.04|17472.04|17472.04|17472.04|17472.04|17472.04|17472.04|17472.04|0
1644591450000|2022-02-11 14:57:30|17468.95|17468.95|17468.95|17468.95|17468.95|17468.95|17468.95|17468.95|0
1644591480000|2022-02-11 14:58:00|17466.99|17466.99|17466.99|17466.99|17466.99|17466.99|17466.99|17466.99|0
1644591490000|2022-02-11 14:58:10|17463.9|17463.9|17463.9|17463.9|17463.9|17463.9|17463.9|17463.9|0
1644591500000|2022-02-11 14:58:20|17466.99|17466.99|17466.99|17466.99|17466.99|17466.99|17466.99|17466.99|0
1644591520000|2022-02-11 14:58:40|17466.62|17466.62|17434.45|17434.45|17466.62|17466.62|17434.45|17434.45|0
1644591530000|2022-02-11 14:58:50|17431.35|17431.35|17431.35|17431.35|17431.35|17431.35|17431.35|17431.35|0
1644591540000|2022-02-11 14:59:00|17434.45|17434.45|17434.45|17434.45|17434.45|17434.45|17431.35|17431.35|0
1644591550000|2022-02-11 14:59:10|17431.35|17431.35|17427.08|17427.08|17431.35|17431.35|17427.08|17427.08|0
1644591560000|2022-02-11 14:59:20|17423.99|17423.99|17414.7|17414.7|17423.99|17423.99|17414.7|17414.7|0
1644591570000|2022-02-11 14:59:30|17411.6|17411.6|17411.6|17411.6|17411.6|17411.6|17411.6|17411.6|0
1644591590000|2022-02-11 14:59:50|17410.32|17410.32|17415.67|17415.67|17415.67|17415.67|17410.32|17410.32|0
1644591600000|2022-02-11 15:00:00|17416.42|17416.42|17418.97|17418.97|17418.97|17418.97|17415.87|17415.87|0
1644591610000|2022-02-11 15:00:10|17420.9|17420.9|17423.68|17423.68|17423.68|17423.68|17420.9|17420.9|0
1644591620000|2022-02-11 15:00:20|17424.23|17424.23|17421.14|17421.14|17424.23|17424.23|17421.14|17421.14|0
1644591660000|2022-02-11 15:01:00|17427.33|17427.33|17431.18|17431.18|17434.28|17434.28|17427.33|17427.33|0
1644591670000|2022-02-11 15:01:10|17434.28|17434.28|17434.28|17434.28|17434.28|17434.28|17434.28|17434.28|0
1644591680000|2022-02-11 15:01:20|17433.73|17433.73|17433.73|17433.73|17433.73|17433.73|17433.73|17433.73|0
1644591690000|2022-02-11 15:01:30|17434.37|17434.37|17434.37|17434.37|17434.37|17434.37|17434.37|17434.37|0
1644591720000|2022-02-11 15:02:00|17432.42|17432.42|17432.42|17432.42|17432.42|17432.42|17432.42|17432.42|0
1644591730000|2022-02-11 15:02:10|17433.7|17433.7|17433.7|17433.7|17433.7|17433.7|17433.7|17433.7|0
1644591750000|2022-02-11 15:02:30|17430.6|17430.6|17430.6|17430.6|17430.6|17430.6|17430.6|17430.6|0
1644591760000|2022-02-11 15:02:40|17433.7|17433.7|17433.7|17433.7|17433.7|17433.7|17433.7|17433.7|0
1644591790000|2022-02-11 15:03:10|17434.19|17434.19|17434.3|17434.3|17434.94|17434.94|17434.19|17434.19|0
1644591800000|2022-02-11 15:03:20|17434.94|17434.94|17434.94|17434.94|17434.94|17434.94|17434.94|17434.94|0
1644591840000|2022-02-11 15:04:00|17431.84|17431.84|17431.84|17431.84|17431.84|17431.84|17431.84|17431.84|0
1644591870000|2022-02-11 15:04:30|17434.94|17434.94|17434.94|17434.94|17434.94|17434.94|17434.94|17434.94|0
1644591880000|2022-02-11 15:04:40|17431.84|17431.84|17431.84|17431.84|17431.84|17431.84|17431.84|17431.84|0
1644591890000|2022-02-11 15:04:50|17428.64|17428.64|17426.71|17426.71|17428.64|17428.64|17426.71|17426.71|0
1644591900000|2022-02-11 15:05:00|17428.64|17428.64|17424.79|17424.79|17428.64|17428.64|17424.79|17424.79|0
1644591910000|2022-02-11 15:05:10|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|0
1644591920000|2022-02-11 15:05:20|17430.98|17430.98|17430.98|17430.98|17430.98|17430.98|17430.98|17430.98|0
1644591930000|2022-02-11 15:05:30|17447.06|17447.06|17447.06|17447.06|17447.06|17447.06|17447.06|17447.06|0
1644591940000|2022-02-11 15:05:40|17450.16|17450.16|17453.26|17453.26|17453.26|17453.26|17450.16|17450.16|0
1644591950000|2022-02-11 15:05:50|17455.82|17455.82|17453.26|17453.26|17455.82|17455.82|17453.26|17453.26|0
1644591960000|2022-02-11 15:06:00|17453.81|17453.81|17455.73|17455.73|17455.73|17455.73|17453.81|17453.81|0
1644591980000|2022-02-11 15:06:20|17458.83|17458.83|17458.83|17458.83|17458.83|17458.83|17458.83|17458.83|0
1644592010000|2022-02-11 15:06:50|17460.11|17460.11|17463.21|17463.21|17463.21|17463.21|17460.11|17460.11|0
1644592040000|2022-02-11 15:07:20|17463.58|17463.58|17464.68|17464.68|17464.68|17464.68|17462.21|17462.21|0
1644592050000|2022-02-11 15:07:30|17470.87|17470.87|17470.87|17470.87|17470.87|17470.87|17470.87|17470.87|0
1644592080000|2022-02-11 15:08:00|17464.68|17464.68|17464.68|17464.68|17464.68|17464.68|17464.68|17464.68|0
1644592090000|2022-02-11 15:08:10|17461.47|17461.47|17464.02|17464.02|17464.57|17464.57|17461.47|17461.47|0
1644592100000|2022-02-11 15:08:20|17460.92|17460.92|17461.41|17461.41|17461.41|17461.41|17460.92|17460.92|0
1644592140000|2022-02-11 15:09:00|17458.32|17458.32|17456.48|17456.48|17458.32|17458.32|17456.48|17456.48|0
1644592170000|2022-02-11 15:09:30|17455.93|17455.93|17455.93|17455.93|17455.93|17455.93|17455.93|17455.93|0
1644592200000|2022-02-11 15:10:00|17459.03|17459.03|17455.93|17455.93|17459.03|17459.03|17455.93|17455.93|0
1644592220000|2022-02-11 15:10:20|17459.03|17459.03|17459.03|17459.03|17459.03|17459.03|17459.03|17459.03|0
1644592240000|2022-02-11 15:10:40|17455.93|17455.93|17454.05|17454.05|17455.93|17455.93|17454.05|17454.05|0
1644592250000|2022-02-11 15:10:50|17450.96|17450.96|17450.96|17450.96|17450.96|17450.96|17450.96|17450.96|0
1644592260000|2022-02-11 15:11:00|17449.83|17449.83|17452.92|17452.92|17452.92|17452.92|17449.83|17449.83|0
1644592270000|2022-02-11 15:11:10|17459.12|17459.12|17462.21|17462.21|17462.21|17462.21|17459.12|17459.12|0
1644592280000|2022-02-11 15:11:20|17459.12|17459.12|17459.12|17459.12|17459.12|17459.12|17459.12|17459.12|0
1644592290000|2022-02-11 15:11:30|17457.83|17457.83|17457.83|17457.83|17457.83|17457.83|17457.83|17457.83|0
1644592300000|2022-02-11 15:11:40|17457.35|17457.35|17454.25|17454.25|17457.35|17457.35|17454.25|17454.25|0
1644592310000|2022-02-11 15:11:50|17451.15|17451.15|17450.12|17450.12|17451.15|17451.15|17450.12|17450.12|0
1644592320000|2022-02-11 15:12:00|17449.57|17449.57|17449.57|17449.57|17449.57|17449.57|17449.57|17449.57|0
1644592330000|2022-02-11 15:12:10|17452.66|17452.66|17449.57|17449.57|17452.66|17452.66|17449.57|17449.57|0
1644592340000|2022-02-11 15:12:20|17446.47|17446.47|17445.83|17445.83|17446.47|17446.47|17445.83|17445.83|0
1644592360000|2022-02-11 15:12:40|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|0
1644592370000|2022-02-11 15:12:50|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|0
1644592390000|2022-02-11 15:13:10|17440.81|17440.81|17443.9|17443.9|17443.9|17443.9|17440.81|17440.81|0
1644592410000|2022-02-11 15:13:30|17447|17447|17447|17447|17447|17447|17447|17447|0
1644592420000|2022-02-11 15:13:40|17446.25|17446.25|17446.25|17446.25|17446.25|17446.25|17446.25|17446.25|0
1644592440000|2022-02-11 15:14:00|17445.87|17445.87|17445.23|17445.23|17445.87|17445.87|17445.23|17445.23|0
1644592460000|2022-02-11 15:14:20|17443.95|17443.95|17443.95|17443.95|17443.95|17443.95|17443.95|17443.95|0
1644592490000|2022-02-11 15:14:50|17440.85|17440.85|17443.95|17443.95|17443.95|17443.95|17440.85|17440.85|0
1644592500000|2022-02-11 15:15:00|17444.5|17444.5|17444.5|17444.5|17445.63|17445.63|17444.5|17444.5|0
1644592510000|2022-02-11 15:15:10|17444.12|17444.12|17444.12|17444.12|17444.12|17444.12|17444.12|17444.12|0
1644592520000|2022-02-11 15:15:20|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|0
1644592530000|2022-02-11 15:15:30|17444.12|17444.12|17444.12|17444.12|17444.12|17444.12|17444.12|17444.12|0
1644592540000|2022-02-11 15:15:40|17447.22|17447.22|17447.97|17447.97|17447.97|17447.97|17447.22|17447.22|0
1644592550000|2022-02-11 15:15:50|17448.72|17448.72|17452.23|17452.23|17453.21|17453.21|17448.72|17448.72|0
1644592560000|2022-02-11 15:16:00|17452.78|17452.78|17454.06|17454.06|17454.06|17454.06|17452.78|17452.78|0
1644592580000|2022-02-11 15:16:20|17450.97|17450.97|17447.87|17447.87|17450.97|17450.97|17447.87|17447.87|0
1644592600000|2022-02-11 15:16:40|17448.85|17448.85|17448.85|17448.85|17448.85|17448.85|17448.85|17448.85|0
1644592620000|2022-02-11 15:17:00|17464.93|17464.93|17462.37|17462.37|17464.93|17464.93|17462.37|17462.37|0
1644592630000|2022-02-11 15:17:10|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|0
1644592690000|2022-02-11 15:18:10|17463.54|17463.54|17466.63|17466.63|17466.63|17466.63|17463.54|17463.54|0
1644592700000|2022-02-11 15:18:20|17463.54|17463.54|17463.54|17463.54|17463.54|17463.54|17463.54|17463.54|0
1644592720000|2022-02-11 15:18:40|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|0
1644592740000|2022-02-11 15:19:00|17480.26|17480.26|17479.62|17479.62|17480.26|17480.26|17479.62|17479.62|0
1644592770000|2022-02-11 15:19:30|17482.72|17482.72|17482.72|17482.72|17482.72|17482.72|17482.72|17482.72|0
1644592800000|2022-02-11 15:20:00|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|0
1644592810000|2022-02-11 15:20:10|17482.72|17482.72|17482.72|17482.72|17484|17484|17482.72|17482.72|0
1644592820000|2022-02-11 15:20:20|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|0
1644592830000|2022-02-11 15:20:30|17483.76|17483.76|17483.76|17483.76|17486.32|17486.32|17483.76|17483.76|0
1644592840000|2022-02-11 15:20:40|17486.32|17486.32|17480.66|17480.66|17486.32|17486.32|17480.66|17480.66|0
1644592850000|2022-02-11 15:20:50|17483.23|17483.23|17483.23|17483.23|17483.23|17483.23|17483.23|17483.23|0
1644592860000|2022-02-11 15:21:00|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|0
1644592870000|2022-02-11 15:21:10|17483.23|17483.23|17480.13|17480.13|17483.23|17483.23|17480.13|17480.13|0
1644592880000|2022-02-11 15:21:20|17477.03|17477.03|17479.64|17479.64|17479.64|17479.64|17477.03|17477.03|0
1644592910000|2022-02-11 15:21:50|17482.74|17482.74|17485.83|17485.83|17485.83|17485.83|17482.74|17482.74|0
1644592950000|2022-02-11 15:22:30|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|17483.27|0
1644592960000|2022-02-11 15:22:40|17480.17|17480.17|17478.89|17478.89|17480.17|17480.17|17478.89|17478.89|0
1644592980000|2022-02-11 15:23:00|17479.44|17479.44|17480.08|17480.08|17481.36|17481.36|17479.44|17479.44|0
1644592990000|2022-02-11 15:23:10|17483.17|17483.17|17483.17|17483.17|17483.17|17483.17|17483.17|17483.17|0
1644593010000|2022-02-11 15:23:30|17480.08|17480.08|17480.08|17480.08|17480.08|17480.08|17480.08|17480.08|0
1644593040000|2022-02-11 15:24:00|17479.59|17479.59|17486.27|17486.27|17486.27|17486.27|17479.59|17479.59|0
1644593060000|2022-02-11 15:24:20|17487.02|17487.02|17486.65|17486.65|17487.02|17487.02|17486.65|17486.65|0
1644593070000|2022-02-11 15:24:30|17489.74|17489.74|17492.84|17492.84|17492.84|17492.84|17489.74|17489.74|0
1644593080000|2022-02-11 15:24:40|17489.74|17489.74|17489.37|17489.37|17489.74|17489.74|17489.37|17489.37|0
1644593100000|2022-02-11 15:25:00|17486.27|17486.27|17486.27|17486.27|17486.27|17486.27|17486.27|17486.27|0
1644593120000|2022-02-11 15:25:20|17487.25|17487.25|17487.25|17487.25|17487.25|17487.25|17487.25|17487.25|0
1644593130000|2022-02-11 15:25:30|17490.34|17490.34|17490.34|17490.34|17490.34|17490.34|17490.34|17490.34|0
1644593140000|2022-02-11 15:25:40|17496.54|17496.54|17499.39|17499.39|17501.96|17501.96|17496.54|17496.54|0
1644593150000|2022-02-11 15:25:50|17500.15|17500.15|17505.28|17505.28|17505.28|17505.28|17500.15|17500.15|0
1644593160000|2022-02-11 15:26:00|17506.38|17506.38|17510.76|17510.76|17510.76|17510.76|17506.38|17506.38|0
1644593190000|2022-02-11 15:26:30|17513.85|17513.85|17516.95|17516.95|17520.05|17520.05|17513.85|17513.85|0
1644593220000|2022-02-11 15:27:00|17518.83|17518.83|17518.08|17518.08|17518.83|17518.83|17518.08|17518.08|0
1644593230000|2022-02-11 15:27:10|17518.63|17518.63|17519.76|17519.76|17519.76|17519.76|17518.63|17518.63|0
1644593240000|2022-02-11 15:27:20|17522.32|17522.32|17521.33|17521.33|17522.32|17522.32|17519.23|17519.23|0
1644593280000|2022-02-11 15:28:00|17520.05|17520.05|17520.05|17520.05|17520.05|17520.05|17520.05|17520.05|0
1644593290000|2022-02-11 15:28:10|17521.97|17521.97|17523.9|17523.9|17523.9|17523.9|17521.97|17521.97|0
1644593310000|2022-02-11 15:28:30|17527|17527|17527|17527|17527|17527|17527|17527|0
1644593340000|2022-02-11 15:29:00|17527.64|17527.64|17527.64|17527.64|17527.64|17527.64|17527.64|17527.64|0
1644593350000|2022-02-11 15:29:10|17525.07|17525.07|17525.07|17525.07|17525.07|17525.07|17525.07|17525.07|0
1644593360000|2022-02-11 15:29:20|17525.62|17525.62|17526.17|17526.17|17526.17|17526.17|17525.62|17525.62|0
1644593370000|2022-02-11 15:29:30|17525.42|17525.42|17525.04|17525.04|17525.42|17525.42|17525.04|17525.04|0
1644593390000|2022-02-11 15:29:50|17525.42|17525.42|17522.32|17522.32|17525.42|17525.42|17522.32|17522.32|0
1644593400000|2022-02-11 15:30:00|17523.07|17523.07|17528.97|17528.97|17528.97|17528.97|17523.07|17523.07|0
1644593410000|2022-02-11 15:30:10|17531.54|17531.54|17538.49|17538.49|17541.58|17541.58|17530.9|17530.9|0
1644593420000|2022-02-11 15:30:20|17539.13|17539.13|17541.57|17541.57|17541.57|17541.57|17539.13|17539.13|0
1644593430000|2022-02-11 15:30:30|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|0
1644593440000|2022-02-11 15:30:40|17541.57|17541.57|17541.57|17541.57|17541.57|17541.57|17541.57|17541.57|0
1644593460000|2022-02-11 15:31:00|17542.21|17542.21|17542.21|17542.21|17542.21|17542.21|17542.21|17542.21|0
1644593470000|2022-02-11 15:31:10|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|0
1644593480000|2022-02-11 15:31:20|17542.21|17542.21|17542.21|17542.21|17542.21|17542.21|17542.21|17542.21|0
1644593490000|2022-02-11 15:31:30|17543.49|17543.49|17543.49|17543.49|17543.49|17543.49|17543.49|17543.49|0
1644593510000|2022-02-11 15:31:50|17546.59|17546.59|17546.59|17546.59|17546.59|17546.59|17546.59|17546.59|0
1644593520000|2022-02-11 15:32:00|17545.61|17545.61|17546.26|17546.26|17546.26|17546.26|17545.61|17545.61|0
1644593530000|2022-02-11 15:32:10|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|0
1644593560000|2022-02-11 15:32:40|17536.97|17536.97|17536.97|17536.97|17536.97|17536.97|17536.97|17536.97|0
1644593570000|2022-02-11 15:32:50|17536.42|17536.42|17535.78|17535.78|17537.06|17537.06|17535.78|17535.78|0
1644593580000|2022-02-11 15:33:00|17535.02|17535.02|17534.38|17534.38|17535.02|17535.02|17534.38|17534.38|0
1644593590000|2022-02-11 15:33:10|17533.63|17533.63|17530.53|17530.53|17533.63|17533.63|17530.53|17530.53|0
1644593600000|2022-02-11 15:33:20|17529.25|17529.25|17526.15|17526.15|17529.25|17529.25|17526.15|17526.15|0
1644593620000|2022-02-11 15:33:40|17529.25|17529.25|17526.15|17526.15|17529.25|17529.25|17526.15|17526.15|0
1644593640000|2022-02-11 15:34:00|17528.08|17528.08|17528.08|17528.08|17528.08|17528.08|17528.08|17528.08|0
1644593650000|2022-02-11 15:34:10|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|0
1644593660000|2022-02-11 15:34:20|17525.62|17525.62|17525.62|17525.62|17525.62|17525.62|17525.62|17525.62|0
1644593670000|2022-02-11 15:34:30|17528.72|17528.72|17526.15|17526.15|17528.72|17528.72|17526.15|17526.15|0
1644593680000|2022-02-11 15:34:40|17523.06|17523.06|17521.22|17521.22|17523.06|17523.06|17521.22|17521.22|0
1644593690000|2022-02-11 15:34:50|17521.77|17521.77|17521.77|17521.77|17521.77|17521.77|17521.77|17521.77|0
1644593700000|2022-02-11 15:35:00|17522.32|17522.32|17522.32|17522.32|17522.32|17522.32|17522.32|17522.32|0
1644593710000|2022-02-11 15:35:10|17525.42|17525.42|17525.42|17525.42|17528.51|17528.51|17525.42|17525.42|0
1644593730000|2022-02-11 15:35:30|17526.17|17526.17|17526.17|17526.17|17526.17|17526.17|17526.17|17526.17|0
1644593740000|2022-02-11 15:35:40|17526.66|17526.66|17530.3|17530.3|17530.3|17530.3|17526.66|17526.66|0
1644593750000|2022-02-11 15:35:50|17527.21|17527.21|17527.21|17527.21|17527.21|17527.21|17527.21|17527.21|0
1644593760000|2022-02-11 15:36:00|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|0
1644593780000|2022-02-11 15:36:20|17522.83|17522.83|17522.83|17522.83|17522.83|17522.83|17522.83|17522.83|0
1644593800000|2022-02-11 15:36:40|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|0
1644593810000|2022-02-11 15:36:50|17526.47|17526.47|17526.47|17526.47|17526.47|17526.47|17526.47|17526.47|0
1644593830000|2022-02-11 15:37:10|17525.83|17525.83|17525.1|17525.1|17527.02|17527.02|17525.1|17525.1|0
1644593840000|2022-02-11 15:37:20|17525.74|17525.74|17524.45|17524.45|17525.74|17525.74|17524.45|17524.45|0
1644593870000|2022-02-11 15:37:50|17527.55|17527.55|17527.55|17527.55|17527.55|17527.55|17527.55|17527.55|0
1644593880000|2022-02-11 15:38:00|17528.19|17528.19|17528.19|17528.19|17528.19|17528.19|17528.19|17528.19|0
1644593890000|2022-02-11 15:38:10|17525.1|17525.1|17525.1|17525.1|17525.1|17525.1|17525.1|17525.1|0
1644593940000|2022-02-11 15:39:00|17528.19|17528.19|17528.19|17528.19|17528.19|17528.19|17528.19|17528.19|0
1644593950000|2022-02-11 15:39:10|17526.55|17526.55|17521.94|17521.94|17526.55|17526.55|17521.94|17521.94|0
1644593960000|2022-02-11 15:39:20|17522.43|17522.43|17522.92|17522.92|17522.92|17522.92|17522.43|17522.43|0
1644593970000|2022-02-11 15:39:30|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|0
1644594000000|2022-02-11 15:40:00|17529.76|17529.76|17542.06|17542.06|17542.06|17542.06|17529.76|17529.76|0
1644594010000|2022-02-11 15:40:10|17543.15|17543.15|17543.15|17543.15|17543.15|17543.15|17543.15|17543.15|0
1644594020000|2022-02-11 15:40:20|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|17542.06|0
1644594140000|2022-02-11 15:42:20|17538.96|17538.96|17535.86|17535.86|17538.96|17538.96|17535.86|17535.86|0
1644594190000|2022-02-11 15:43:10|17536.62|17536.62|17536.62|17536.62|17536.62|17536.62|17536.62|17536.62|0
1644594220000|2022-02-11 15:43:40|17538.54|17538.54|17536.62|17536.62|17538.54|17538.54|17536.62|17536.62|0
1644594230000|2022-02-11 15:43:50|17535.97|17535.97|17539.07|17539.07|17539.07|17539.07|17535.97|17535.97|0
1644594240000|2022-02-11 15:44:00|17538.43|17538.43|17538.43|17538.43|17538.43|17538.43|17538.43|17538.43|0
1644594250000|2022-02-11 15:44:10|17537.79|17537.79|17542.92|17542.92|17542.92|17542.92|17537.79|17537.79|0
1644594260000|2022-02-11 15:44:20|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|0
1644594280000|2022-02-11 15:44:40|17549.11|17549.11|17549.11|17549.11|17549.11|17549.11|17549.11|17549.11|0
1644594290000|2022-02-11 15:44:50|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|0
1644594300000|2022-02-11 15:45:00|17542.92|17542.92|17542.92|17542.92|17542.92|17542.92|17542.92|17542.92|0
1644594310000|2022-02-11 15:45:10|17539.82|17539.82|17539.82|17539.82|17539.82|17539.82|17539.82|17539.82|0
1644594350000|2022-02-11 15:45:50|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|0
1644594380000|2022-02-11 15:46:20|17534.27|17534.27|17537.37|17537.37|17537.37|17537.37|17534.27|17534.27|0
1644594390000|2022-02-11 15:46:30|17534.27|17534.27|17534.27|17534.27|17534.27|17534.27|17534.27|17534.27|0
1644594400000|2022-02-11 15:46:40|17533.72|17533.72|17533.72|17533.72|17533.72|17533.72|17533.72|17533.72|0
1644594430000|2022-02-11 15:47:10|17535.65|17535.65|17533.84|17533.84|17536.93|17536.93|17533.84|17533.84|0
1644594440000|2022-02-11 15:47:20|17540.03|17540.03|17536.93|17536.93|17540.03|17540.03|17536.93|17536.93|0
1644594450000|2022-02-11 15:47:30|17540.03|17540.03|17540.03|17540.03|17540.03|17540.03|17540.03|17540.03|0
1644594480000|2022-02-11 15:48:00|17536.93|17536.93|17536.93|17536.93|17536.93|17536.93|17536.93|17536.93|0
1644594490000|2022-02-11 15:48:10|17540.03|17540.03|17536.93|17536.93|17540.03|17540.03|17536.93|17536.93|0
1644594500000|2022-02-11 15:48:20|17537.57|17537.57|17537.57|17537.57|17537.57|17537.57|17537.57|17537.57|0
1644594520000|2022-02-11 15:48:40|17540.67|17540.67|17537.57|17537.57|17540.67|17540.67|17537.57|17537.57|0
1644594530000|2022-02-11 15:48:50|17538.22|17538.22|17541.31|17541.31|17541.31|17541.31|17538.22|17538.22|0
1644594540000|2022-02-11 15:49:00|17540.56|17540.56|17544.3|17544.3|17544.3|17544.3|17540.56|17540.56|0
1644594560000|2022-02-11 15:49:20|17541.2|17541.2|17541.2|17541.2|17541.2|17541.2|17541.2|17541.2|0
1644594580000|2022-02-11 15:49:40|17543.13|17543.13|17543.13|17543.13|17543.13|17543.13|17543.13|17543.13|0
1644594590000|2022-02-11 15:49:50|17543.77|17543.77|17543.77|17543.77|17543.77|17543.77|17543.77|17543.77|0
1644594620000|2022-02-11 15:50:20|17542.67|17542.67|17542.67|17542.67|17542.67|17542.67|17542.67|17542.67|0
1644594660000|2022-02-11 15:51:00|17540.75|17540.75|17540.75|17540.75|17540.75|17540.75|17540.75|17540.75|0
1644594670000|2022-02-11 15:51:10|17539.46|17539.46|17540.1|17540.1|17540.1|17540.1|17539.46|17539.46|0
1644594680000|2022-02-11 15:51:20|17537.01|17537.01|17537.01|17537.01|17537.01|17537.01|17537.01|17537.01|0
1644594690000|2022-02-11 15:51:30|17535.72|17535.72|17533.31|17533.31|17535.72|17535.72|17533.31|17533.31|0
1644594700000|2022-02-11 15:51:40|17532.82|17532.82|17534|17534|17535.92|17535.92|17532.82|17532.82|0
1644594710000|2022-02-11 15:51:50|17530.9|17530.9|17530.9|17530.9|17530.9|17530.9|17530.9|17530.9|0
1644594720000|2022-02-11 15:52:00|17531.54|17531.54|17531.54|17531.54|17531.54|17531.54|17531.54|17531.54|0
1644594740000|2022-02-11 15:52:20|17530.08|17530.08|17530.08|17530.08|17530.08|17530.08|17530.08|17530.08|0
1644594750000|2022-02-11 15:52:30|17531.36|17531.36|17531.36|17531.36|17531.36|17531.36|17531.36|17531.36|0
1644594760000|2022-02-11 15:52:40|17531.91|17531.91|17532.46|17532.46|17532.46|17532.46|17531.91|17531.91|0
1644594780000|2022-02-11 15:53:00|17535.55|17535.55|17538.65|17538.65|17538.65|17538.65|17535.55|17535.55|0
1644594830000|2022-02-11 15:53:50|17540.58|17540.58|17541.22|17541.22|17541.22|17541.22|17540.58|17540.58|0
1644594860000|2022-02-11 15:54:20|17544.31|17544.31|17546.57|17546.57|17546.57|17546.57|17544.31|17544.31|0
1644595000000|2022-02-11 15:56:40|17549.67|17549.67|17552.76|17552.76|17552.76|17552.76|17549.67|17549.67|0
1644595010000|2022-02-11 15:56:50|17553.14|17553.14|17553.14|17553.14|17553.14|17553.14|17553.14|17553.14|0
1644595030000|2022-02-11 15:57:10|17554.24|17554.24|17551.14|17551.14|17554.24|17554.24|17551.14|17551.14|0
1644595150000|2022-02-11 15:59:10|17552.42|17552.42|17551.45|17551.45|17552.42|17552.42|17551.45|17551.45|0
1644595160000|2022-02-11 15:59:20|17554.55|17554.55|17554.06|17554.06|17554.55|17554.55|17554.06|17554.06|0
1644595170000|2022-02-11 15:59:30|17554.7|17554.7|17554.7|17554.7|17554.7|17554.7|17554.7|17554.7|0
1644595180000|2022-02-11 15:59:40|17559.59|17559.59|17559.59|17559.59|17559.59|17559.59|17559.59|17559.59|0
1644595250000|2022-02-11 16:00:50|17560.87|17560.87|17560.87|17560.87|17560.87|17560.87|17560.87|17560.87|0
1644595290000|2022-02-11 16:01:30|17561.52|17561.52|17562.16|17562.16|17562.16|17562.16|17561.52|17561.52|0
1644595310000|2022-02-11 16:01:50|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|0
1644595320000|2022-02-11 16:02:00|17562.16|17562.16|17562.16|17562.16|17562.16|17562.16|17562.16|17562.16|0
1644595350000|2022-02-11 16:02:30|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|0
1644595360000|2022-02-11 16:02:40|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|0
1644595380000|2022-02-11 16:03:00|17562.46|17562.46|17562.46|17562.46|17562.46|17562.46|17562.46|17562.46|0
1644595390000|2022-02-11 16:03:10|17562.09|17562.09|17560.69|17560.69|17562.09|17562.09|17560.69|17560.69|0
1644595400000|2022-02-11 16:03:20|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|0
1644595410000|2022-02-11 16:03:30|17561.56|17561.56|17561.56|17561.56|17561.56|17561.56|17561.56|17561.56|0
1644595420000|2022-02-11 16:03:40|17562.66|17562.66|17562.66|17562.66|17562.66|17562.66|17562.66|17562.66|0
1644595440000|2022-02-11 16:04:00|17565.75|17565.75|17567.04|17567.04|17567.04|17567.04|17565.75|17565.75|0
1644595450000|2022-02-11 16:04:10|17570.13|17570.13|17570.13|17570.13|17570.13|17570.13|17570.13|17570.13|0
1644595460000|2022-02-11 16:04:20|17571.64|17571.64|17578.39|17578.39|17579.14|17579.14|17571.64|17571.64|0
1644595470000|2022-02-11 16:04:30|17580.27|17580.27|17577.63|17577.63|17580.27|17580.27|17577.63|17577.63|0
1644595490000|2022-02-11 16:04:50|17574.54|17574.54|17574.54|17574.54|17574.54|17574.54|17574.54|17574.54|0
1644595500000|2022-02-11 16:05:00|17562.15|17562.15|17561.66|17561.66|17568.83|17568.83|17559.54|17559.54|0
1644595520000|2022-02-11 16:05:20|17560.53|17560.53|17560.16|17560.16|17560.53|17560.53|17560.16|17560.16|0
1644595530000|2022-02-11 16:05:30|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|0
1644595550000|2022-02-11 16:05:50|17560.8|17560.8|17560.8|17560.8|17560.8|17560.8|17560.8|17560.8|0
1644595560000|2022-02-11 16:06:00|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|0
1644595570000|2022-02-11 16:06:10|17564.38|17564.38|17565.36|17565.36|17565.36|17565.36|17564.38|17564.38|0
1644595600000|2022-02-11 16:06:40|17562.26|17562.26|17565.36|17565.36|17565.36|17565.36|17562.26|17562.26|0
1644595610000|2022-02-11 16:06:50|17562.26|17562.26|17563.73|17563.73|17563.73|17563.73|17562.26|17562.26|0
1644595650000|2022-02-11 16:07:30|17564.37|17564.37|17564.37|17564.37|17564.37|17564.37|17564.37|17564.37|0
1644595670000|2022-02-11 16:07:50|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|0
1644595680000|2022-02-11 16:08:00|17564.37|17564.37|17561.27|17561.27|17564.37|17564.37|17561.27|17561.27|0
1644595690000|2022-02-11 16:08:10|17564.37|17564.37|17561.27|17561.27|17564.37|17564.37|17561.27|17561.27|0
1644595700000|2022-02-11 16:08:20|17558.18|17558.18|17558.18|17558.18|17558.18|17558.18|17558.18|17558.18|0
1644595710000|2022-02-11 16:08:30|17555.08|17555.08|17550.52|17550.52|17555.08|17555.08|17550.52|17550.52|0
1644595720000|2022-02-11 16:08:40|17551.01|17551.01|17551.01|17551.01|17551.01|17551.01|17551.01|17551.01|0
1644595750000|2022-02-11 16:09:10|17550.25|17550.25|17550.25|17550.25|17550.25|17550.25|17550.25|17550.25|0
1644595770000|2022-02-11 16:09:30|17548.33|17548.33|17548.33|17548.33|17548.33|17548.33|17548.33|17548.33|0
1644595780000|2022-02-11 16:09:40|17545.23|17545.23|17543.95|17543.95|17545.23|17545.23|17543.95|17543.95|0
1644595790000|2022-02-11 16:09:50|17542|17542|17540.23|17540.23|17542|17542|17540.23|17540.23|0
1644595800000|2022-02-11 16:10:00|17537.13|17537.13|17536|17536|17537.13|17537.13|17536|17536|0
1644595810000|2022-02-11 16:10:10|17534.36|17534.36|17530.71|17530.71|17534.36|17534.36|17530.71|17530.71|0
1644595820000|2022-02-11 16:10:20|17532.64|17532.64|17533.92|17533.92|17533.92|17533.92|17532.64|17532.64|0
1644595830000|2022-02-11 16:10:30|17530.82|17530.82|17530.82|17530.82|17530.82|17530.82|17530.82|17530.82|0
1644595840000|2022-02-11 16:10:40|17530.45|17530.45|17530.45|17530.45|17530.45|17530.45|17530.45|17530.45|0
1644595860000|2022-02-11 16:11:00|17529.47|17529.47|17529.47|17529.47|17529.47|17529.47|17529.47|17529.47|0
1644595870000|2022-02-11 16:11:10|17526.37|17526.37|17526.37|17526.37|17526.37|17526.37|17526.37|17526.37|0
1644595880000|2022-02-11 16:11:20|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|0
1644595890000|2022-02-11 16:11:30|17507.19|17507.19|17507.19|17507.19|17507.19|17507.19|17507.19|17507.19|0
1644595900000|2022-02-11 16:11:40|17504.1|17504.1|17504.1|17504.1|17504.1|17504.1|17504.1|17504.1|0
1644595930000|2022-02-11 16:12:10|17501|17501|17501|17501|17501|17501|17501|17501|0
1644595940000|2022-02-11 16:12:20|17500.51|17500.51|17493.77|17493.77|17500.51|17500.51|17493.77|17493.77|0
1644595950000|2022-02-11 16:12:30|17492.64|17492.64|17495.74|17495.74|17495.74|17495.74|17492.64|17492.64|0
1644595960000|2022-02-11 16:12:40|17496.29|17496.29|17496.29|17496.29|17496.29|17496.29|17496.29|17496.29|0
1644595970000|2022-02-11 16:12:50|17497.93|17497.93|17497.93|17497.93|17497.93|17497.93|17497.93|17497.93|0
1644595990000|2022-02-11 16:13:10|17494.72|17494.72|17500.92|17500.92|17500.92|17500.92|17494.72|17494.72|0
1644596000000|2022-02-11 16:13:20|17497.82|17497.82|17500.92|17500.92|17500.92|17500.92|17497.82|17497.82|0
1644596070000|2022-02-11 16:14:30|17499.79|17499.79|17499.41|17499.41|17499.79|17499.79|17499.41|17499.41|0
1644596080000|2022-02-11 16:14:40|17496.31|17496.31|17496.31|17496.31|17496.31|17496.31|17496.31|17496.31|0
1644596100000|2022-02-11 16:15:00|17499.41|17499.41|17499.41|17499.41|17499.41|17499.41|17499.41|17499.41|0
1644596120000|2022-02-11 16:15:20|17496.31|17496.31|17497.77|17497.77|17499.41|17499.41|17494.67|17494.67|0
1644596130000|2022-02-11 16:15:30|17500.86|17500.86|17496.79|17496.79|17500.86|17500.86|17496.79|17496.79|0
1644596140000|2022-02-11 16:15:40|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|0
1644596160000|2022-02-11 16:16:00|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|0
1644596170000|2022-02-11 16:16:10|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|0
1644596190000|2022-02-11 16:16:30|17498.6|17498.6|17498.6|17498.6|17498.6|17498.6|17498.6|17498.6|0
1644596280000|2022-02-11 16:18:00|17498.23|17498.23|17499.36|17499.36|17499.36|17499.36|17498.23|17498.23|0
1644596290000|2022-02-11 16:18:10|17502.45|17502.45|17502.45|17502.45|17502.45|17502.45|17502.45|17502.45|0
1644596300000|2022-02-11 16:18:20|17503.09|17503.09|17503.09|17503.09|17503.09|17503.09|17503.09|17503.09|0
1644596310000|2022-02-11 16:18:30|17503.73|17503.73|17503.73|17503.73|17503.73|17503.73|17503.73|17503.73|0
1644596330000|2022-02-11 16:18:50|17504.38|17504.38|17504.38|17504.38|17504.38|17504.38|17504.38|17504.38|0
1644596360000|2022-02-11 16:19:20|17503.89|17503.89|17506.29|17506.29|17506.29|17506.29|17503.89|17503.89|0
1644596370000|2022-02-11 16:19:30|17506.93|17506.93|17506.93|17506.93|17506.93|17506.93|17506.93|17506.93|0
1644596390000|2022-02-11 16:19:50|17507.57|17507.57|17510.67|17510.67|17510.67|17510.67|17507.57|17507.57|0
1644596410000|2022-02-11 16:20:10|17512.17|17512.17|17515.27|17515.27|17515.27|17515.27|17512.17|17512.17|0
1644596430000|2022-02-11 16:20:30|17512.17|17512.17|17517.95|17517.95|17517.95|17517.95|17512.17|17512.17|0
1644596450000|2022-02-11 16:20:50|17517.4|17517.4|17517.4|17517.4|17517.4|17517.4|17517.4|17517.4|0
1644596460000|2022-02-11 16:21:00|17516.76|17516.76|17519.02|17519.02|17519.02|17519.02|17516.76|17516.76|0
1644596470000|2022-02-11 16:21:10|17519.56|17519.56|17519.56|17519.56|17519.56|17519.56|17519.56|17519.56|0
1644596480000|2022-02-11 16:21:20|17519.19|17519.19|17518.06|17518.06|17519.19|17519.19|17518.06|17518.06|0
1644596490000|2022-02-11 16:21:30|17519.94|17519.94|17520.69|17520.69|17520.69|17520.69|17518.66|17518.66|0
1644596510000|2022-02-11 16:21:50|17521.45|17521.45|17527.93|17527.93|17527.93|17527.93|17521.45|17521.45|0
1644596520000|2022-02-11 16:22:00|17528.42|17528.42|17528.42|17528.42|17528.42|17528.42|17528.42|17528.42|0
1644596530000|2022-02-11 16:22:10|17527.87|17527.87|17527.87|17527.87|17527.87|17527.87|17527.87|17527.87|0
1644596540000|2022-02-11 16:22:20|17528.36|17528.36|17522.69|17522.69|17528.36|17528.36|17522.69|17522.69|0
1644596550000|2022-02-11 16:22:30|17524.62|17524.62|17524.62|17524.62|17524.62|17524.62|17524.62|17524.62|0
1644596580000|2022-02-11 16:23:00|17525.26|17525.26|17525.26|17525.26|17525.26|17525.26|17525.26|17525.26|0
1644596590000|2022-02-11 16:23:10|17528.36|17528.36|17525.26|17525.26|17528.36|17528.36|17525.26|17525.26|0
1644596610000|2022-02-11 16:23:30|17525.75|17525.75|17525.75|17525.75|17525.75|17525.75|17525.75|17525.75|0
1644596640000|2022-02-11 16:24:00|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|0
1644596660000|2022-02-11 16:24:20|17526.94|17526.94|17528.03|17528.03|17528.03|17528.03|17526.94|17526.94|0
1644596670000|2022-02-11 16:24:30|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|0
1644596690000|2022-02-11 16:24:50|17540.91|17540.91|17540.24|17540.24|17540.91|17540.91|17538.96|17538.96|0
1644596700000|2022-02-11 16:25:00|17538.74|17538.74|17537.99|17537.99|17538.74|17538.74|17534.89|17534.89|0
1644596710000|2022-02-11 16:25:10|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|0
1644596720000|2022-02-11 16:25:20|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|0
1644596740000|2022-02-11 16:25:40|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|0
1644596750000|2022-02-11 16:25:50|17530.66|17530.66|17531.95|17531.95|17533.76|17533.76|17530.66|17530.66|0
1644596760000|2022-02-11 16:26:00|17532.59|17532.59|17529.65|17529.65|17533.87|17533.87|17529.65|17529.65|0
1644596770000|2022-02-11 16:26:10|17532.74|17532.74|17533.38|17533.38|17533.38|17533.38|17532.74|17532.74|0
1644596780000|2022-02-11 16:26:20|17530.29|17530.29|17529.91|17529.91|17530.29|17530.29|17529.91|17529.91|0
1644596790000|2022-02-11 16:26:30|17526.82|17526.82|17520.13|17520.13|17526.82|17526.82|17519.49|17519.49|0
1644596800000|2022-02-11 16:26:40|17523.23|17523.23|17524.7|17524.7|17527.79|17527.79|17522.74|17522.74|0
1644596820000|2022-02-11 16:27:00|17515.41|17515.41|17521.6|17521.6|17521.6|17521.6|17515.41|17515.41|0
1644596830000|2022-02-11 16:27:10|17524.7|17524.7|17524.7|17524.7|17524.7|17524.7|17518.5|17518.5|0
1644596840000|2022-02-11 16:27:20|17521.6|17521.6|17521.6|17521.6|17521.6|17521.6|17518.5|17518.5|0
1644596850000|2022-02-11 16:27:30|17518.5|17518.5|17521.6|17521.6|17521.6|17521.6|17518.5|17518.5|0
1644596860000|2022-02-11 16:27:40|17522.24|17522.24|17522.24|17522.24|17522.24|17522.24|17519.14|17519.14|0
1644596870000|2022-02-11 16:27:50|17519.14|17519.14|17522.91|17522.91|17522.91|17522.91|17519.14|17519.14|0
1644596880000|2022-02-11 16:28:00|17521.62|17521.62|17524.19|17524.19|17527.29|17527.29|17521.62|17521.62|0
1644596890000|2022-02-11 16:28:10|17522.73|17522.73|17521.26|17521.26|17524.36|17524.36|17521.26|17521.26|0
1644596900000|2022-02-11 16:28:20|17520.77|17520.77|17520.77|17520.77|17520.77|17520.77|17520.77|17520.77|0
1644596910000|2022-02-11 16:28:30|17521.42|17521.42|17518.32|17518.32|17521.42|17521.42|17517.04|17517.04|0
1644596920000|2022-02-11 16:28:40|17521.42|17521.42|17518.32|17518.32|17521.42|17521.42|17518.32|17518.32|0
1644596930000|2022-02-11 16:28:50|17514.93|17514.93|17514.93|17514.93|17514.93|17514.93|17514.93|17514.93|0
1644596940000|2022-02-11 16:29:00|17514.29|17514.29|17509.58|17509.58|17518.67|17518.67|17509.58|17509.58|0
1644596950000|2022-02-11 16:29:10|17508.48|17508.48|17507.2|17507.2|17508.48|17508.48|17507.2|17507.2|0
1644596960000|2022-02-11 16:29:20|17508.66|17508.66|17508.66|17508.66|17511.76|17511.76|17508.66|17508.66|0
1644596970000|2022-02-11 16:29:30|17511.76|17511.76|17504.94|17504.94|17511.76|17511.76|17504.94|17504.94|0
1644596980000|2022-02-11 16:29:40|17507.51|17507.51|17508.63|17508.63|17511.05|17511.05|17507.51|17507.51|0
1644596990000|2022-02-11 16:29:50|17508.08|17508.08|17536.07|17536.07|17536.07|17536.07|17506.8|17506.8|0
1644826500000|2022-02-14 08:15:00|17582.8|17582.8|17581.05|17581.05|17584.15|17584.15|17577.95|17577.95|0
1644826510000|2022-02-14 08:15:10|17587.24|17587.24|17582.73|17582.73|17587.24|17587.24|17582.73|17582.73|0
1644826530000|2022-02-14 08:15:30|17576.31|17576.31|17576.31|17576.31|17576.31|17576.31|17576.31|17576.31|0
1644826540000|2022-02-14 08:15:40|17560.83|17560.83|17560.83|17560.83|17560.83|17560.83|17560.83|17560.83|0
1644826560000|2022-02-14 08:16:00|17561.38|17561.38|17561.38|17561.38|17561.38|17561.38|17561.38|17561.38|0
1644826570000|2022-02-14 08:16:10|17558.28|17558.28|17548.62|17548.62|17558.28|17558.28|17548.62|17548.62|0
1644826590000|2022-02-14 08:16:30|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|0
1644826610000|2022-02-14 08:16:50|17548.62|17548.62|17563.57|17563.57|17563.57|17563.57|17548.62|17548.62|0
1644826620000|2022-02-14 08:17:00|17562.93|17562.93|17568.07|17568.07|17571.16|17571.16|17562.93|17562.93|0
1644826630000|2022-02-14 08:17:10|17567.42|17567.42|17568.82|17568.82|17568.82|17568.82|17563.69|17563.69|0
1644826650000|2022-02-14 08:17:30|17575.01|17575.01|17575.01|17575.01|17575.01|17575.01|17575.01|17575.01|0
1644826660000|2022-02-14 08:17:40|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|0
1644826670000|2022-02-14 08:17:50|17573.09|17573.09|17572.45|17572.45|17575.01|17575.01|17572.45|17572.45|0
1644826680000|2022-02-14 08:18:00|17569.35|17569.35|17578.73|17578.73|17578.73|17578.73|17569.35|17569.35|0
1644826700000|2022-02-14 08:18:20|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|0
1644826710000|2022-02-14 08:18:30|17573.07|17573.07|17573.07|17573.07|17573.07|17573.07|17573.07|17573.07|0
1644826720000|2022-02-14 08:18:40|17574.35|17574.35|17570.13|17570.13|17574.35|17574.35|17570.13|17570.13|0
1644826730000|2022-02-14 08:18:50|17569.38|17569.38|17553.89|17553.89|17569.38|17569.38|17553.89|17553.89|0
1644826740000|2022-02-14 08:19:00|17556.9|17556.9|17548.83|17548.83|17556.9|17556.9|17548.83|17548.83|0
1644826760000|2022-02-14 08:19:20|17548.45|17548.45|17548.45|17548.45|17548.45|17548.45|17548.45|17548.45|0
1644826770000|2022-02-14 08:19:30|17550.38|17550.38|17549.25|17549.25|17550.38|17550.38|17549.25|17549.25|0
1644826780000|2022-02-14 08:19:40|17550.38|17550.38|17544.18|17544.18|17550.38|17550.38|17544.18|17544.18|0
1644826790000|2022-02-14 08:19:50|17544.82|17544.82|17555.22|17555.22|17561.24|17561.24|17544.82|17544.82|0
1644826800000|2022-02-14 08:20:00|17558.23|17558.23|17546.26|17546.26|17558.23|17558.23|17546.26|17546.26|0
1644826810000|2022-02-14 08:20:10|17544.38|17544.38|17544.38|17544.38|17544.38|17544.38|17544.38|17544.38|0
1644826840000|2022-02-14 08:20:40|17547.48|17547.48|17555.17|17555.17|17555.17|17555.17|17545.22|17545.22|0
1644826860000|2022-02-14 08:21:00|17552.43|17552.43|17546.24|17546.24|17552.43|17552.43|17546.24|17546.24|0
1644826880000|2022-02-14 08:21:20|17549.34|17549.34|17550.51|17550.51|17550.51|17550.51|17543.67|17543.67|0
1644826890000|2022-02-14 08:21:30|17553.6|17553.6|17547.94|17547.94|17556.7|17556.7|17547.94|17547.94|0
1644826900000|2022-02-14 08:21:40|17544.04|17544.04|17544.04|17544.04|17544.04|17544.04|17544.04|17544.04|0
1644826910000|2022-02-14 08:21:50|17540.94|17540.94|17550.23|17550.23|17550.23|17550.23|17540.94|17540.94|0
1644826920000|2022-02-14 08:22:00|17552.8|17552.8|17564.12|17564.12|17564.12|17564.12|17552.8|17552.8|0
1644826950000|2022-02-14 08:22:30|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|0
1644826960000|2022-02-14 08:22:40|17560.83|17560.83|17551.51|17551.51|17561.47|17561.47|17551.51|17551.51|0
1644826980000|2022-02-14 08:23:00|17549.59|17549.59|17543.28|17543.28|17549.59|17549.59|17543.28|17543.28|0
1644827010000|2022-02-14 08:23:30|17537.09|17537.09|17524.59|17524.59|17537.09|17537.09|17524.59|17524.59|0
1644827020000|2022-02-14 08:23:40|17520.83|17520.83|17517.35|17517.35|17520.83|17520.83|17517.35|17517.35|0
1644827030000|2022-02-14 08:23:50|17514.15|17514.15|17514.15|17514.15|17514.15|17514.15|17514.15|17514.15|0
1644827040000|2022-02-14 08:24:00|17465.89|17465.89|17465.89|17465.89|17465.89|17465.89|17465.89|17465.89|0
1644827050000|2022-02-14 08:24:10|17462.79|17462.79|17461.62|17461.62|17462.79|17462.79|17459.7|17459.7|0
1644827060000|2022-02-14 08:24:20|17464.19|17464.19|17464.56|17464.56|17464.56|17464.56|17464.19|17464.19|0
1644827070000|2022-02-14 08:24:30|17469.7|17469.7|17500.47|17500.47|17504.21|17504.21|17468.42|17468.42|0
1644827090000|2022-02-14 08:24:50|17503.57|17503.57|17506.67|17506.67|17506.67|17506.67|17503.57|17503.57|0
1644827100000|2022-02-14 08:25:00|17509.68|17509.68|17495.73|17495.73|17509.68|17509.68|17495.73|17495.73|0
1644827110000|2022-02-14 08:25:10|17492.64|17492.64|17492.64|17492.64|17492.64|17492.64|17492.64|17492.64|0
1644827120000|2022-02-14 08:25:20|17490.07|17490.07|17489.43|17489.43|17490.07|17490.07|17489.43|17489.43|0
1644827130000|2022-02-14 08:25:30|17487.23|17487.23|17481.04|17481.04|17487.23|17487.23|17481.04|17481.04|0
1644827150000|2022-02-14 08:25:50|17484.14|17484.14|17484.69|17484.69|17484.69|17484.69|17484.14|17484.14|0
1644827180000|2022-02-14 08:26:20|17479.55|17479.55|17479.55|17479.55|17479.55|17479.55|17479.55|17479.55|0
1644827190000|2022-02-14 08:26:30|17481.48|17481.48|17480.14|17480.14|17481.48|17481.48|17479.5|17479.5|0
1644827200000|2022-02-14 08:26:40|17480.78|17480.78|17484.63|17484.63|17484.63|17484.63|17480.78|17480.78|0
1644827210000|2022-02-14 08:26:50|17487.73|17487.73|17493.92|17493.92|17493.92|17493.92|17487.73|17487.73|0
1644827220000|2022-02-14 08:27:00|17503.21|17503.21|17510.45|17510.45|17510.45|17510.45|17503.21|17503.21|0
1644827240000|2022-02-14 08:27:20|17509.47|17509.47|17509.47|17509.47|17509.47|17509.47|17509.47|17509.47|0
1644827250000|2022-02-14 08:27:30|17506.91|17506.91|17511.59|17511.59|17511.59|17511.59|17505.02|17505.02|0
1644827260000|2022-02-14 08:27:40|17512.88|17512.88|17511.37|17511.37|17512.88|17512.88|17511.37|17511.37|0
1644827270000|2022-02-14 08:27:50|17512.01|17512.01|17513.3|17513.3|17513.3|17513.3|17512.01|17512.01|0
1644827280000|2022-02-14 08:28:00|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|0
1644827290000|2022-02-14 08:28:10|17472.37|17472.37|17490.95|17490.95|17494.05|17494.05|17472.37|17472.37|0
1644827300000|2022-02-14 08:28:20|17484.76|17484.76|17473.52|17473.52|17484.76|17484.76|17473.52|17473.52|0
1644827310000|2022-02-14 08:28:30|17470.42|17470.42|17470.42|17470.42|17470.42|17470.42|17470.42|17470.42|0
1644827320000|2022-02-14 08:28:40|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|0
1644827330000|2022-02-14 08:28:50|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|0
1644827350000|2022-02-14 08:29:10|17471.71|17471.71|17471.71|17471.71|17471.71|17471.71|17471.71|17471.71|0
1644827370000|2022-02-14 08:29:30|17472.99|17472.99|17479.41|17479.41|17480.69|17480.69|17472.99|17472.99|0
1644827380000|2022-02-14 08:29:40|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|0
1644827390000|2022-02-14 08:29:50|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|0
1644827400000|2022-02-14 08:30:00|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|0
1644827420000|2022-02-14 08:30:20|17488.53|17488.53|17488.53|17488.53|17488.53|17488.53|17488.53|17488.53|0
1644827430000|2022-02-14 08:30:30|17494.72|17494.72|17494.72|17494.72|17494.72|17494.72|17494.72|17494.72|0
1644827460000|2022-02-14 08:31:00|17492.16|17492.16|17482.11|17482.11|17492.16|17492.16|17482.11|17482.11|0
1644827470000|2022-02-14 08:31:10|17481.74|17481.74|17479.86|17479.86|17481.74|17481.74|17479.86|17479.86|0
1644827480000|2022-02-14 08:31:20|17478.57|17478.57|17477.52|17477.52|17479.86|17479.86|17474.43|17474.43|0
1644827490000|2022-02-14 08:31:30|17478.07|17478.07|17484.4|17484.4|17484.4|17484.4|17478.07|17478.07|0
1644827500000|2022-02-14 08:31:40|17481.31|17481.31|17494.45|17494.45|17494.45|17494.45|17481.31|17481.31|0
1644827510000|2022-02-14 08:31:50|17497.01|17497.01|17497.01|17497.01|17497.01|17497.01|17497.01|17497.01|0
1644827520000|2022-02-14 08:32:00|17495.73|17495.73|17510.74|17510.74|17510.74|17510.74|17495.73|17495.73|0
1644827530000|2022-02-14 08:32:10|17514.21|17514.21|17520.41|17520.41|17520.41|17520.41|17514.21|17514.21|0
1644827550000|2022-02-14 08:32:30|17523.5|17523.5|17537.31|17537.31|17537.31|17537.31|17523.5|17523.5|0
1644827560000|2022-02-14 08:32:40|17534.21|17534.21|17531.12|17531.12|17534.21|17534.21|17531.12|17531.12|0
1644827570000|2022-02-14 08:32:50|17534.21|17534.21|17543.61|17543.61|17543.61|17543.61|17534.21|17534.21|0
1644827580000|2022-02-14 08:33:00|17544.26|17544.26|17542.75|17542.75|17544.26|17544.26|17535.22|17535.22|0
1644827590000|2022-02-14 08:33:10|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|0
1644827600000|2022-02-14 08:33:20|17545.86|17545.86|17534.16|17534.16|17547.14|17547.14|17531.59|17531.59|0
1644827610000|2022-02-14 08:33:30|17536.08|17536.08|17536.08|17536.08|17536.08|17536.08|17536.08|17536.08|0
1644827620000|2022-02-14 08:33:40|17535.44|17535.44|17529.78|17529.78|17535.44|17535.44|17527.21|17527.21|0
1644827630000|2022-02-14 08:33:50|17531.66|17531.66|17532.41|17532.41|17532.41|17532.41|17531.66|17531.66|0
1644827640000|2022-02-14 08:34:00|17529.32|17529.32|17486.83|17486.83|17529.32|17529.32|17484.27|17484.27|0
1644827660000|2022-02-14 08:34:20|17488.12|17488.12|17486.19|17486.19|17488.76|17488.76|17486.19|17486.19|0
1644827670000|2022-02-14 08:34:30|17485.55|17485.55|17485.55|17485.55|17485.55|17485.55|17485.55|17485.55|0
1644827680000|2022-02-14 08:34:40|17488.76|17488.76|17486.83|17486.83|17488.76|17488.76|17486.83|17486.83|0
1644827690000|2022-02-14 08:34:50|17489.93|17489.93|17491.21|17491.21|17491.21|17491.21|17489.93|17489.93|0
1644827700000|2022-02-14 08:35:00|17489.57|17489.57|17490.21|17490.21|17490.21|17490.21|17487.64|17487.64|0
1644827710000|2022-02-14 08:35:10|17496.4|17496.4|17496.4|17496.4|17496.4|17496.4|17496.4|17496.4|0
1644827720000|2022-02-14 08:35:20|17499.5|17499.5|17517.51|17517.51|17518.15|17518.15|17499.5|17499.5|0
1644827730000|2022-02-14 08:35:30|17518.15|17518.15|17520.03|17520.03|17520.03|17520.03|17518.15|17518.15|0
1644827750000|2022-02-14 08:35:50|17520.68|17520.68|17520.68|17520.68|17520.68|17520.68|17520.68|17520.68|0
1644827770000|2022-02-14 08:36:10|17523.77|17523.77|17531.25|17531.25|17531.25|17531.25|17523.77|17523.77|0
1644827780000|2022-02-14 08:36:20|17528.15|17528.15|17521.18|17521.18|17528.15|17528.15|17521.18|17521.18|0
1644827790000|2022-02-14 08:36:30|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|17513.59|17513.59|0
1644827800000|2022-02-14 08:36:40|17512.95|17512.95|17514.23|17514.23|17514.23|17514.23|17509.1|17509.1|0
1644827820000|2022-02-14 08:37:00|17508.04|17508.04|17500.61|17500.61|17508.04|17508.04|17499.96|17499.96|0
1644827840000|2022-02-14 08:37:20|17500.88|17500.88|17500.88|17500.88|17500.88|17500.88|17500.88|17500.88|0
1644827850000|2022-02-14 08:37:30|17510.17|17510.17|17513.27|17513.27|17513.27|17513.27|17510.17|17510.17|0
1644827870000|2022-02-14 08:37:50|17514.55|17514.55|17506.43|17506.43|17514.55|17514.55|17503.86|17503.86|0
1644827880000|2022-02-14 08:38:00|17503.22|17503.22|17505.15|17505.15|17507.71|17507.71|17503.22|17503.22|0
1644827890000|2022-02-14 08:38:10|17507.71|17507.71|17514.55|17514.55|17514.55|17514.55|17507.71|17507.71|0
1644827900000|2022-02-14 08:38:20|17515.83|17515.83|17518.29|17518.29|17518.93|17518.93|17515.83|17515.83|0
1644827910000|2022-02-14 08:38:30|17524.48|17524.48|17524.48|17524.48|17527.58|17527.58|17524.48|17524.48|0
1644827920000|2022-02-14 08:38:40|17541.89|17541.89|17537.53|17537.53|17541.89|17541.89|17533.77|17533.77|0
1644827930000|2022-02-14 08:38:50|17528.24|17528.24|17523.86|17523.86|17528.24|17528.24|17523.86|17523.86|0
1644827950000|2022-02-14 08:39:10|17524.24|17524.24|17524.24|17524.24|17524.24|17524.24|17524.24|17524.24|0
1644827970000|2022-02-14 08:39:30|17521.14|17521.14|17520.04|17520.04|17521.14|17521.14|17519.22|17519.22|0
1644827980000|2022-02-14 08:39:40|17520.68|17520.68|17517.7|17517.7|17520.68|17520.68|17517.7|17517.7|0
1644827990000|2022-02-14 08:39:50|17510.34|17510.34|17510.34|17510.34|17510.34|17510.34|17510.34|17510.34|0
1644828000000|2022-02-14 08:40:00|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|0
1644828010000|2022-02-14 08:40:10|17484.36|17484.36|17484.91|17484.91|17484.91|17484.91|17484.36|17484.36|0
1644828020000|2022-02-14 08:40:20|17488.01|17488.01|17493.14|17493.14|17493.14|17493.14|17488.01|17488.01|0
1644828030000|2022-02-14 08:40:30|17496.15|17496.15|17496.15|17496.15|17496.15|17496.15|17496.15|17496.15|0
1644828040000|2022-02-14 08:40:40|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|17495.51|0
1644828070000|2022-02-14 08:41:10|17496.79|17496.79|17496.79|17496.79|17496.79|17496.79|17496.79|17496.79|0
1644828090000|2022-02-14 08:41:30|17498.72|17498.72|17503.32|17503.32|17503.32|17503.32|17498.72|17498.72|0
1644828100000|2022-02-14 08:41:40|17490.93|17490.93|17494.78|17494.78|17494.78|17494.78|17490.93|17490.93|0
1644828110000|2022-02-14 08:41:50|17507.17|17507.17|17511.05|17511.05|17511.05|17511.05|17507.17|17507.17|0
1644828120000|2022-02-14 08:42:00|17509.54|17509.54|17509.54|17509.54|17509.54|17509.54|17509.54|17509.54|0
1644828130000|2022-02-14 08:42:10|17509.17|17509.17|17509.17|17509.17|17509.17|17509.17|17509.17|17509.17|0
1644828170000|2022-02-14 08:42:50|17508.52|17508.52|17502.33|17502.33|17508.52|17508.52|17502.33|17502.33|0
1644828190000|2022-02-14 08:43:10|17503.84|17503.84|17507.04|17507.04|17507.69|17507.69|17503.84|17503.84|0
1644828200000|2022-02-14 08:43:20|17512.44|17512.44|17521.73|17521.73|17527.92|17527.92|17512.44|17512.44|0
1644828210000|2022-02-14 08:43:30|17525.12|17525.12|17525.12|17525.12|17525.12|17525.12|17525.12|17525.12|0
1644828220000|2022-02-14 08:43:40|17524.57|17524.57|17524.02|17524.02|17524.57|17524.57|17524.02|17524.02|0
1644828260000|2022-02-14 08:44:20|17526.59|17526.59|17527.87|17527.87|17527.87|17527.87|17526.59|17526.59|0
1644828290000|2022-02-14 08:44:50|17521.68|17521.68|17528.25|17528.25|17528.25|17528.25|17521.68|17521.68|0
1644828300000|2022-02-14 08:45:00|17537.54|17537.54|17540.63|17540.63|17540.63|17540.63|17537.54|17537.54|0
1644828310000|2022-02-14 08:45:10|17543.73|17543.73|17544.64|17544.64|17545.39|17545.39|17543.73|17543.73|0
1644828320000|2022-02-14 08:45:20|17545.39|17545.39|17545.39|17545.39|17545.39|17545.39|17545.39|17545.39|0
1644828330000|2022-02-14 08:45:30|17540.26|17540.26|17540.26|17540.26|17540.26|17540.26|17540.26|17540.26|0
1644828350000|2022-02-14 08:45:50|17542.18|17542.18|17542.18|17542.18|17542.18|17542.18|17542.18|17542.18|0
1644828360000|2022-02-14 08:46:00|17539.09|17539.09|17540.7|17540.7|17541.34|17541.34|17539.09|17539.09|0
1644828390000|2022-02-14 08:46:30|17531.41|17531.41|17531.41|17531.41|17531.41|17531.41|17531.41|17531.41|0
1644828400000|2022-02-14 08:46:40|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|0
1644828410000|2022-02-14 08:46:50|17531.41|17531.41|17531.41|17531.41|17531.41|17531.41|17531.41|17531.41|0
1644828420000|2022-02-14 08:47:00|17528.85|17528.85|17526.96|17526.96|17528.85|17528.85|17526.96|17526.96|0
1644828430000|2022-02-14 08:47:10|17525.59|17525.59|17525.59|17525.59|17525.59|17525.59|17525.59|17525.59|0
1644828440000|2022-02-14 08:47:20|17528.23|17528.23|17525.13|17525.13|17528.23|17528.23|17525.13|17525.13|0
1644828450000|2022-02-14 08:47:30|17524|17524|17524|17524|17524|17524|17524|17524|0
1644828470000|2022-02-14 08:47:50|17525.1|17525.1|17533.56|17533.56|17533.56|17533.56|17520.61|17520.61|0
1644828480000|2022-02-14 08:48:00|17534.69|17534.69|17532.81|17532.81|17534.69|17534.69|17532.81|17532.81|0
1644828490000|2022-02-14 08:48:10|17526.5|17526.5|17529.6|17529.6|17529.6|17529.6|17526.5|17526.5|0
1644828500000|2022-02-14 08:48:20|17531.86|17531.86|17531.86|17531.86|17531.86|17531.86|17531.86|17531.86|0
1644828510000|2022-02-14 08:48:30|17521.81|17521.81|17515.71|17515.71|17521.81|17521.81|17515.71|17515.71|0
1644828520000|2022-02-14 08:48:40|17513.82|17513.82|17513.82|17513.82|17513.82|17513.82|17513.82|17513.82|0
1644828550000|2022-02-14 08:49:10|17511.19|17511.19|17511.19|17511.19|17511.19|17511.19|17511.19|17511.19|0
1644828560000|2022-02-14 08:49:20|17512.32|17512.32|17513.07|17513.07|17513.07|17513.07|17512.32|17512.32|0
1644828580000|2022-02-14 08:49:40|17504.09|17504.09|17506.01|17506.01|17506.01|17506.01|17504.09|17504.09|0
1644828600000|2022-02-14 08:50:00|17502.92|17502.92|17502.92|17502.92|17502.92|17502.92|17502.92|17502.92|0
1644828610000|2022-02-14 08:50:10|17499.82|17499.82|17496.72|17496.72|17499.82|17499.82|17496.72|17496.72|0
1644828630000|2022-02-14 08:50:30|17495.35|17495.35|17498.45|17498.45|17498.45|17498.45|17495.35|17495.35|0
1644828650000|2022-02-14 08:50:50|17502.3|17502.3|17505.4|17505.4|17505.4|17505.4|17502.3|17502.3|0
1644828660000|2022-02-14 08:51:00|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|0
1644828670000|2022-02-14 08:51:10|17508.6|17508.6|17518.07|17518.07|17518.07|17518.07|17508.6|17508.6|0
1644828690000|2022-02-14 08:51:30|17519.44|17519.44|17519.44|17519.44|17519.44|17519.44|17519.44|17519.44|0
1644828720000|2022-02-14 08:52:00|17523.96|17523.96|17524.8|17524.8|17527.06|17527.06|17523.96|17523.96|0
1644828730000|2022-02-14 08:52:10|17526.08|17526.08|17526.08|17526.08|17526.08|17526.08|17526.08|17526.08|0
1644828740000|2022-02-14 08:52:20|17522.99|17522.99|17522.99|17522.99|17522.99|17522.99|17522.99|17522.99|0
1644828750000|2022-02-14 08:52:30|17524.27|17524.27|17521.28|17521.28|17524.27|17524.27|17521.28|17521.28|0
1644828760000|2022-02-14 08:52:40|17515.09|17515.09|17511.99|17511.99|17515.09|17515.09|17511.99|17511.99|0
1644828770000|2022-02-14 08:52:50|17508.89|17508.89|17508.89|17508.89|17508.89|17508.89|17508.89|17508.89|0
1644828780000|2022-02-14 08:53:00|17505.8|17505.8|17505.8|17505.8|17505.8|17505.8|17505.8|17505.8|0
1644828790000|2022-02-14 08:53:10|17504.97|17504.97|17501.77|17501.77|17504.97|17504.97|17501.77|17501.77|0
1644828800000|2022-02-14 08:53:20|17498.76|17498.76|17492.56|17492.56|17498.76|17498.76|17492.56|17492.56|0
1644828810000|2022-02-14 08:53:30|17491.43|17491.43|17485.56|17485.56|17491.43|17491.43|17485.56|17485.56|0
1644828820000|2022-02-14 08:53:40|17484.92|17484.92|17488.13|17488.13|17488.13|17488.13|17484.92|17484.92|0
1644828840000|2022-02-14 08:54:00|17478.84|17478.84|17479.21|17479.21|17479.21|17479.21|17478.84|17478.84|0
1644828850000|2022-02-14 08:54:10|17479.86|17479.86|17479.86|17479.86|17479.86|17479.86|17479.86|17479.86|0
1644828860000|2022-02-14 08:54:20|17476.76|17476.76|17473.66|17473.66|17476.76|17476.76|17473.66|17473.66|0
1644828870000|2022-02-14 08:54:30|17477.51|17477.51|17515.88|17515.88|17515.88|17515.88|17477.51|17477.51|0
1644828880000|2022-02-14 08:54:40|17515.24|17515.24|17512.98|17512.98|17515.24|17515.24|17512.98|17512.98|0
1644828900000|2022-02-14 08:55:00|17516.07|17516.07|17516.07|17516.07|17516.07|17516.07|17516.07|17516.07|0
1644828910000|2022-02-14 08:55:10|17516.72|17516.72|17516.72|17516.72|17516.72|17516.72|17516.72|17516.72|0
1644828920000|2022-02-14 08:55:20|17519.81|17519.81|17513.62|17513.62|17519.81|17519.81|17513.62|17513.62|0
1644828930000|2022-02-14 08:55:30|17511.05|17511.05|17509.77|17509.77|17511.05|17511.05|17509.77|17509.77|0
1644828940000|2022-02-14 08:55:40|17503.99|17503.99|17503.99|17503.99|17503.99|17503.99|17503.99|17503.99|0
1644828950000|2022-02-14 08:55:50|17506.56|17506.56|17507.84|17507.84|17507.84|17507.84|17506.56|17506.56|0
1644828980000|2022-02-14 08:56:20|17506.34|17506.34|17506.34|17506.34|17506.34|17506.34|17506.34|17506.34|0
1644829000000|2022-02-14 08:56:40|17506.98|17506.98|17506.98|17506.98|17506.98|17506.98|17506.98|17506.98|0
1644829010000|2022-02-14 08:56:50|17503.88|17503.88|17499.85|17499.85|17503.88|17503.88|17499.85|17499.85|0
1644829020000|2022-02-14 08:57:00|17496.76|17496.76|17481.95|17481.95|17496.76|17496.76|17481.95|17481.95|0
1644829060000|2022-02-14 08:57:40|17478.85|17478.85|17478.85|17478.85|17478.85|17478.85|17478.85|17478.85|0
1644829080000|2022-02-14 08:58:00|17472.66|17472.66|17471.95|17471.95|17475.22|17475.22|17471.95|17471.95|0
1644829100000|2022-02-14 08:58:20|17468.85|17468.85|17468.85|17468.85|17468.85|17468.85|17468.85|17468.85|0
1644829110000|2022-02-14 08:58:30|17436.68|17436.68|17437.43|17437.43|17437.43|17437.43|17435.93|17435.93|0
1644829120000|2022-02-14 08:58:40|17437.81|17437.81|17437.81|17437.81|17437.81|17437.81|17437.81|17437.81|0
1644829130000|2022-02-14 08:58:50|17438.45|17438.45|17438.45|17438.45|17438.45|17438.45|17438.45|17438.45|0
1644829160000|2022-02-14 08:59:20|17440.37|17440.37|17441.02|17441.02|17441.02|17441.02|17440.37|17440.37|0
1644829170000|2022-02-14 08:59:30|17453.4|17453.4|17447.21|17447.21|17456.5|17456.5|17447.21|17447.21|0
1644829180000|2022-02-14 08:59:40|17444.64|17444.64|17444.64|17444.64|17444.64|17444.64|17444.64|17444.64|0
1644829190000|2022-02-14 08:59:50|17441.55|17441.55|17441.92|17441.92|17441.92|17441.92|17441.55|17441.55|0
1644829200000|2022-02-14 09:00:00|17441.28|17441.28|17439.36|17439.36|17441.28|17441.28|17439.36|17439.36|0
1644829230000|2022-02-14 09:00:30|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|0
1644829270000|2022-02-14 09:01:10|17441.17|17441.17|17436.7|17436.7|17441.17|17441.17|17436.7|17436.7|0
1644829290000|2022-02-14 09:01:30|17430.51|17430.51|17433.6|17433.6|17433.6|17433.6|17430.51|17430.51|0
1644829310000|2022-02-14 09:01:50|17430.97|17430.97|17427.87|17427.87|17430.97|17430.97|17426.59|17426.59|0
1644829320000|2022-02-14 09:02:00|17429.8|17429.8|17430.44|17430.44|17430.44|17430.44|17429.8|17429.8|0
1644829350000|2022-02-14 09:02:30|17432.37|17432.37|17429.8|17429.8|17432.37|17432.37|17429.8|17429.8|0
1644829360000|2022-02-14 09:02:40|17427.85|17427.85|17427.85|17427.85|17427.85|17427.85|17427.85|17427.85|0
1644829370000|2022-02-14 09:02:50|17425.92|17425.92|17426.56|17426.56|17426.56|17426.56|17425.92|17425.92|0
1644829390000|2022-02-14 09:03:10|17427.85|17427.85|17431.88|17431.88|17431.88|17431.88|17427.85|17427.85|0
1644829400000|2022-02-14 09:03:20|17444.26|17444.26|17451.92|17451.92|17451.92|17451.92|17444.26|17444.26|0
1644829410000|2022-02-14 09:03:30|17451.54|17451.54|17448.4|17448.4|17454.59|17454.59|17448.4|17448.4|0
1644829430000|2022-02-14 09:03:50|17447.76|17447.76|17447.76|17447.76|17447.76|17447.76|17447.76|17447.76|0
1644829450000|2022-02-14 09:04:10|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|0
1644829460000|2022-02-14 09:04:20|17444.55|17444.55|17432.01|17432.01|17444.55|17444.55|17432.01|17432.01|0
1644829470000|2022-02-14 09:04:30|17431.64|17431.64|17431.84|17431.84|17432.39|17432.39|17431.64|17431.64|0
1644829480000|2022-02-14 09:04:40|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|0
1644829500000|2022-02-14 09:05:00|17434.14|17434.14|17434.14|17434.14|17434.14|17434.14|17434.14|17434.14|0
1644829510000|2022-02-14 09:05:10|17435.43|17435.43|17435.43|17435.43|17435.43|17435.43|17435.43|17435.43|0
1644829530000|2022-02-14 09:05:30|17434.67|17434.67|17434.67|17434.67|17434.67|17434.67|17434.67|17434.67|0
1644829540000|2022-02-14 09:05:40|17437.77|17437.77|17434.67|17434.67|17437.77|17437.77|17434.67|17434.67|0
1644829550000|2022-02-14 09:05:50|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|0
1644829560000|2022-02-14 09:06:00|17433.5|17433.5|17434.63|17434.63|17434.63|17434.63|17433.5|17433.5|0
1644829570000|2022-02-14 09:06:10|17432.71|17432.71|17432.71|17432.71|17432.71|17432.71|17432.71|17432.71|0
1644829590000|2022-02-14 09:06:30|17434.17|17434.17|17434.17|17434.17|17434.17|17434.17|17434.17|17434.17|0
1644829600000|2022-02-14 09:06:40|17433.53|17433.53|17433.53|17433.53|17433.53|17433.53|17433.53|17433.53|0
1644829650000|2022-02-14 09:07:30|17434.66|17434.66|17440.74|17440.74|17440.74|17440.74|17433.91|17433.91|0
1644829660000|2022-02-14 09:07:40|17437.64|17437.64|17437.64|17437.64|17437.64|17437.64|17437.64|17437.64|0
1644829680000|2022-02-14 09:08:00|17439.57|17439.57|17440.32|17440.32|17440.32|17440.32|17439.57|17439.57|0
1644829690000|2022-02-14 09:08:10|17439.95|17439.95|17446.1|17446.1|17446.1|17446.1|17439.95|17439.95|0
1644829700000|2022-02-14 09:08:20|17449.11|17449.11|17449.11|17449.11|17449.11|17449.11|17449.11|17449.11|0
1644829710000|2022-02-14 09:08:30|17450.57|17450.57|17450.57|17450.57|17450.57|17450.57|17450.57|17450.57|0
1644829720000|2022-02-14 09:08:40|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|0
1644829730000|2022-02-14 09:08:50|17449.92|17449.92|17448.31|17448.31|17450.19|17450.19|17448.31|17448.31|0
1644829740000|2022-02-14 09:09:00|17447.94|17447.94|17460.32|17460.32|17460.32|17460.32|17447.94|17447.94|0
1644829750000|2022-02-14 09:09:10|17459.5|17459.5|17459.83|17459.83|17460.48|17460.48|17459.5|17459.5|0
1644829760000|2022-02-14 09:09:20|17461.12|17461.12|17461.12|17461.12|17461.12|17461.12|17461.12|17461.12|0
1644829800000|2022-02-14 09:10:00|17465.72|17465.72|17465.72|17465.72|17465.72|17465.72|17465.72|17465.72|0
1644829840000|2022-02-14 09:10:40|17463.15|17463.15|17463.64|17463.64|17463.64|17463.64|17463.15|17463.15|0
1644829850000|2022-02-14 09:10:50|17472.93|17472.93|17472.93|17472.93|17472.93|17472.93|17472.93|17472.93|0
1644829860000|2022-02-14 09:11:00|17469.83|17469.83|17469.83|17469.83|17469.83|17469.83|17469.83|17469.83|0
1644829880000|2022-02-14 09:11:20|17470.81|17470.81|17470.81|17470.81|17470.81|17470.81|17470.81|17470.81|0
1644829890000|2022-02-14 09:11:30|17471.56|17471.56|17468.09|17468.09|17471.56|17471.56|17468.09|17468.09|0
1644829900000|2022-02-14 09:11:40|17464.99|17464.99|17464.99|17464.99|17464.99|17464.99|17464.99|17464.99|0
1644829910000|2022-02-14 09:11:50|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|0
1644829920000|2022-02-14 09:12:00|17461.07|17461.07|17458.89|17458.89|17461.07|17461.07|17456.69|17456.69|0
1644829930000|2022-02-14 09:12:10|17455.6|17455.6|17455.6|17455.6|17456.14|17456.14|17455.6|17455.6|0
1644829940000|2022-02-14 09:12:20|17456.88|17456.88|17456.88|17456.88|17456.88|17456.88|17456.88|17456.88|0
1644829950000|2022-02-14 09:12:30|17455.75|17455.75|17455.75|17455.75|17455.75|17455.75|17455.75|17455.75|0
1644829960000|2022-02-14 09:12:40|17454.77|17454.77|17454.77|17454.77|17454.77|17454.77|17454.77|17454.77|0
1644829980000|2022-02-14 09:13:00|17451.68|17451.68|17451.68|17451.68|17451.68|17451.68|17451.68|17451.68|0
1644830000000|2022-02-14 09:13:20|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|0
1644830010000|2022-02-14 09:13:30|17453.87|17453.87|17453.87|17453.87|17453.87|17453.87|17453.87|17453.87|0
1644830030000|2022-02-14 09:13:50|17456.96|17456.96|17460.06|17460.06|17460.06|17460.06|17456.96|17456.96|0
1644830060000|2022-02-14 09:14:20|17458.14|17458.14|17458.14|17458.14|17458.14|17458.14|17458.14|17458.14|0
1644830070000|2022-02-14 09:14:30|17458.68|17458.68|17458.68|17458.68|17458.68|17458.68|17458.68|17458.68|0
1644830080000|2022-02-14 09:14:40|17457.86|17457.86|17451.67|17451.67|17457.86|17457.86|17451.67|17451.67|0
1644830090000|2022-02-14 09:14:50|17453.93|17453.93|17461.71|17461.71|17463.97|17463.97|17453.93|17453.93|0
1644830100000|2022-02-14 09:15:00|17463.64|17463.64|17465.06|17465.06|17465.7|17465.7|17462.99|17462.99|0
1644830130000|2022-02-14 09:15:30|17466.19|17466.19|17468.22|17468.22|17468.22|17468.22|17466.19|17466.19|0
1644830160000|2022-02-14 09:16:00|17468.6|17468.6|17468.6|17468.6|17468.6|17468.6|17468.6|17468.6|0
1644830190000|2022-02-14 09:16:30|17469.97|17469.97|17469.97|17469.97|17469.97|17469.97|17469.97|17469.97|0
1644830220000|2022-02-14 09:17:00|17482.36|17482.36|17482.36|17482.36|17482.36|17482.36|17482.36|17482.36|0
1644830230000|2022-02-14 09:17:10|17485.45|17485.45|17485.45|17485.45|17485.45|17485.45|17485.45|17485.45|0
1644830240000|2022-02-14 09:17:20|17492.23|17492.23|17491.47|17491.47|17492.23|17492.23|17491.47|17491.47|0
1644830250000|2022-02-14 09:17:30|17492.11|17492.11|17504.07|17504.07|17504.45|17504.45|17490.5|17490.5|0
1644830260000|2022-02-14 09:17:40|17503.43|17503.43|17502.14|17502.14|17503.43|17503.43|17502.14|17502.14|0
1644830270000|2022-02-14 09:17:50|17502.42|17502.42|17502.42|17502.42|17502.42|17502.42|17502.42|17502.42|0
1644830280000|2022-02-14 09:18:00|17508.61|17508.61|17508.61|17508.61|17508.61|17508.61|17508.61|17508.61|0
1644830290000|2022-02-14 09:18:10|17500.54|17500.54|17500.54|17500.54|17500.54|17500.54|17500.54|17500.54|0
1644830320000|2022-02-14 09:18:40|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|0
1644830340000|2022-02-14 09:19:00|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|0
1644830350000|2022-02-14 09:19:10|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|0
1644830370000|2022-02-14 09:19:30|17507.48|17507.48|17507.48|17507.48|17507.48|17507.48|17507.48|17507.48|0
1644830390000|2022-02-14 09:19:50|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|0
1644830400000|2022-02-14 09:20:00|17500.16|17500.16|17496.31|17496.31|17500.16|17500.16|17496.31|17496.31|0
1644830410000|2022-02-14 09:20:10|17497.44|17497.44|17497.44|17497.44|17497.44|17497.44|17497.44|17497.44|0
1644830420000|2022-02-14 09:20:20|17496.16|17496.16|17496.8|17496.8|17496.8|17496.8|17496.16|17496.16|0
1644830440000|2022-02-14 09:20:40|17502.99|17502.99|17502.99|17502.99|17502.99|17502.99|17502.99|17502.99|0
1644830460000|2022-02-14 09:21:00|17503.81|17503.81|17506.72|17506.72|17506.72|17506.72|17503.81|17503.81|0
1644830470000|2022-02-14 09:21:10|17500.52|17500.52|17506.72|17506.72|17506.72|17506.72|17500.52|17500.52|0
1644830480000|2022-02-14 09:21:20|17503.62|17503.62|17503.62|17503.62|17503.62|17503.62|17503.62|17503.62|0
1644830540000|2022-02-14 09:22:20|17504.26|17504.26|17504.26|17504.26|17504.26|17504.26|17504.26|17504.26|0
1644830570000|2022-02-14 09:22:50|17502.34|17502.34|17505.43|17505.43|17505.43|17505.43|17502.34|17502.34|0
1644830580000|2022-02-14 09:23:00|17505.16|17505.16|17505.16|17505.16|17505.16|17505.16|17505.16|17505.16|0
1644830590000|2022-02-14 09:23:10|17509.3|17509.3|17506.2|17506.2|17509.3|17509.3|17506.2|17506.2|0
1644830600000|2022-02-14 09:23:20|17504.32|17504.32|17500.69|17500.69|17504.32|17504.32|17498.13|17498.13|0
1644830620000|2022-02-14 09:23:40|17509.98|17509.98|17513.08|17513.08|17513.08|17513.08|17509.98|17509.98|0
1644830630000|2022-02-14 09:23:50|17510.51|17510.51|17510.51|17510.51|17510.51|17510.51|17510.51|17510.51|0
1644830640000|2022-02-14 09:24:00|17512.44|17512.44|17512.44|17512.44|17512.44|17512.44|17512.44|17512.44|0
1644830660000|2022-02-14 09:24:20|17509.34|17509.34|17509.34|17509.34|17509.34|17509.34|17509.34|17509.34|0
1644830690000|2022-02-14 09:24:50|17510.32|17510.32|17510.32|17510.32|17510.32|17510.32|17510.32|17510.32|0
1644830700000|2022-02-14 09:25:00|17513.41|17513.41|17507.22|17507.22|17513.41|17513.41|17507.22|17507.22|0
1644830710000|2022-02-14 09:25:10|17506.58|17506.58|17512.77|17512.77|17512.77|17512.77|17506.58|17506.58|0
1644830730000|2022-02-14 09:25:30|17509.67|17509.67|17509.3|17509.3|17509.67|17509.67|17509.3|17509.3|0
1644830740000|2022-02-14 09:25:40|17508.92|17508.92|17515.12|17515.12|17515.12|17515.12|17508.92|17508.92|0
1644830770000|2022-02-14 09:26:10|17521.31|17521.31|17521.31|17521.31|17521.31|17521.31|17521.31|17521.31|0
1644830780000|2022-02-14 09:26:20|17512.02|17512.02|17515.12|17515.12|17515.12|17515.12|17512.02|17512.02|0
1644830790000|2022-02-14 09:26:30|17521.31|17521.31|17528.49|17528.49|17528.49|17528.49|17521.31|17521.31|0
1644830810000|2022-02-14 09:26:50|17529.24|17529.24|17523.05|17523.05|17529.24|17529.24|17523.05|17523.05|0
1644830820000|2022-02-14 09:27:00|17519.95|17519.95|17528.78|17528.78|17528.78|17528.78|17519.95|17519.95|0
1644830850000|2022-02-14 09:27:30|17522.58|17522.58|17521.02|17521.02|17522.58|17522.58|17511.73|17511.73|0
1644830860000|2022-02-14 09:27:40|17514.82|17514.82|17521.02|17521.02|17521.02|17521.02|17514.82|17514.82|0
1644830880000|2022-02-14 09:28:00|17520.47|17520.47|17520.47|17520.47|17520.47|17520.47|17520.47|17520.47|0
1644830910000|2022-02-14 09:28:30|17519.19|17519.19|17506.78|17506.78|17519.19|17519.19|17506.78|17506.78|0
1644830920000|2022-02-14 09:28:40|17512.97|17512.97|17512.97|17512.97|17512.97|17512.97|17512.97|17512.97|0
1644830960000|2022-02-14 09:29:20|17516.82|17516.82|17516.82|17516.82|17516.82|17516.82|17516.82|17516.82|0
1644830990000|2022-02-14 09:29:50|17519.92|17519.92|17519.92|17519.92|17519.92|17519.92|17519.92|17519.92|0
1644831010000|2022-02-14 09:30:10|17517.66|17517.66|17517.66|17517.66|17517.66|17517.66|17517.66|17517.66|0
1644831020000|2022-02-14 09:30:20|17511.47|17511.47|17512.11|17512.11|17512.11|17512.11|17511.47|17511.47|0
1644831030000|2022-02-14 09:30:30|17518.3|17518.3|17520.23|17520.23|17520.23|17520.23|17518.3|17518.3|0
1644831070000|2022-02-14 09:31:10|17522.8|17522.8|17520.23|17520.23|17522.8|17522.8|17518.3|17518.3|0
1644831080000|2022-02-14 09:31:20|17526.42|17526.42|17534.88|17534.88|17534.88|17534.88|17526.42|17526.42|0
1644831090000|2022-02-14 09:31:30|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|0
1644831100000|2022-02-14 09:31:40|17530.38|17530.38|17530.38|17530.38|17530.38|17530.38|17530.38|17530.38|0
1644831140000|2022-02-14 09:32:20|17533.59|17533.59|17530.5|17530.5|17533.59|17533.59|17530.5|17530.5|0
1644831160000|2022-02-14 09:32:40|17527.4|17527.4|17526.27|17526.27|17527.4|17527.4|17526.27|17526.27|0
1644831170000|2022-02-14 09:32:50|17526.76|17526.76|17526.76|17526.76|17526.76|17526.76|17526.76|17526.76|0
1644831190000|2022-02-14 09:33:10|17523.66|17523.66|17523.66|17523.66|17523.66|17523.66|17523.66|17523.66|0
1644831200000|2022-02-14 09:33:20|17520.45|17520.45|17521.92|17521.92|17523.02|17523.02|17520.45|17520.45|0
1644831210000|2022-02-14 09:33:30|17521.37|17521.37|17521.1|17521.1|17521.37|17521.37|17521.1|17521.1|0
1644831220000|2022-02-14 09:33:40|17518.09|17518.09|17511.9|17511.9|17518.09|17518.09|17511.9|17511.9|0
1644831230000|2022-02-14 09:33:50|17514.99|17514.99|17514.99|17514.99|17514.99|17514.99|17514.99|17514.99|0
1644831240000|2022-02-14 09:34:00|17513.62|17513.62|17510.41|17510.41|17513.62|17513.62|17510.41|17510.41|0
1644831250000|2022-02-14 09:34:10|17509.86|17509.86|17513.71|17513.71|17513.71|17513.71|17509.86|17509.86|0
1644831280000|2022-02-14 09:34:40|17514.84|17514.84|17516.35|17516.35|17516.35|17516.35|17514.84|17514.84|0
1644831330000|2022-02-14 09:35:30|17515.07|17515.07|17521.37|17521.37|17521.37|17521.37|17515.07|17515.07|0
1644831350000|2022-02-14 09:35:50|17522.01|17522.01|17521.74|17521.74|17522.01|17522.01|17521.74|17521.74|0
1644831380000|2022-02-14 09:36:20|17518.64|17518.64|17513.51|17513.51|17518.64|17518.64|17513.51|17513.51|0
1644831400000|2022-02-14 09:36:40|17511.63|17511.63|17511.63|17511.63|17511.63|17511.63|17511.63|17511.63|0
1644831430000|2022-02-14 09:37:10|17514.19|17514.19|17515.93|17515.93|17515.93|17515.93|17514.19|17514.19|0
1644831500000|2022-02-14 09:38:20|17514.01|17514.01|17514.01|17514.01|17514.01|17514.01|17514.01|17514.01|0
1644831530000|2022-02-14 09:38:50|17514.65|17514.65|17514.65|17514.65|17514.65|17514.65|17514.65|17514.65|0
1644831540000|2022-02-14 09:39:00|17514.47|17514.47|17519.51|17519.51|17519.51|17519.51|17514.47|17514.47|0
1644831550000|2022-02-14 09:39:10|17520.79|17520.79|17520.79|17520.79|17520.79|17520.79|17520.79|17520.79|0
1644831560000|2022-02-14 09:39:20|17523.36|17523.36|17529.55|17529.55|17529.55|17529.55|17523.36|17523.36|0
1644831570000|2022-02-14 09:39:30|17530.19|17530.19|17530.19|17530.19|17530.19|17530.19|17530.19|17530.19|0
1644831580000|2022-02-14 09:39:40|17514.11|17514.11|17514.75|17514.75|17514.75|17514.75|17514.11|17514.11|0
1644831590000|2022-02-14 09:39:50|17514.11|17514.11|17514.11|17514.11|17515.39|17515.39|17514.11|17514.11|0
1644831600000|2022-02-14 09:40:00|17518.6|17518.6|17518.6|17518.6|17518.6|17518.6|17518.6|17518.6|0
1644831640000|2022-02-14 09:40:40|17515.39|17515.39|17522.87|17522.87|17522.87|17522.87|17515.39|17515.39|0
1644831650000|2022-02-14 09:40:50|17524.15|17524.15|17524.15|17524.15|17524.15|17524.15|17524.15|17524.15|0
1644831660000|2022-02-14 09:41:00|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|17517.09|17517.09|0
1644831680000|2022-02-14 09:41:20|17524|17524|17520.9|17520.9|17524|17524|17520.9|17520.9|0
1644831690000|2022-02-14 09:41:30|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|0
1644831710000|2022-02-14 09:41:50|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|0
1644831750000|2022-02-14 09:42:30|17526.1|17526.1|17526.63|17526.63|17529.2|17529.2|17526.1|17526.1|0
1644831760000|2022-02-14 09:42:40|17525.99|17525.99|17525.99|17525.99|17525.99|17525.99|17525.99|17525.99|0
1644831790000|2022-02-14 09:43:10|17519.8|17519.8|17516.7|17516.7|17522.89|17522.89|17516.7|17516.7|0
1644831800000|2022-02-14 09:43:20|17513.6|17513.6|17513.6|17513.6|17513.6|17513.6|17513.6|17513.6|0
1644831850000|2022-02-14 09:44:10|17515.11|17515.11|17535.65|17535.65|17535.65|17535.65|17515.11|17515.11|0
1644831860000|2022-02-14 09:44:20|17536.29|17536.29|17536.29|17536.29|17536.29|17536.29|17536.29|17536.29|0
1644831900000|2022-02-14 09:45:00|17539.39|17539.39|17539.39|17539.39|17539.39|17539.39|17539.39|17539.39|0
1644831930000|2022-02-14 09:45:30|17536.29|17536.29|17533.2|17533.2|17536.29|17536.29|17533.2|17533.2|0
1644831940000|2022-02-14 09:45:40|17535.74|17535.74|17536.5|17536.5|17536.5|17536.5|17534.24|17534.24|0
1644831950000|2022-02-14 09:45:50|17539.59|17539.59|17539.37|17539.37|17541.25|17541.25|17539.37|17539.37|0
1644831970000|2022-02-14 09:46:10|17533.18|17533.18|17530.08|17530.08|17533.18|17533.18|17530.08|17530.08|0
1644831980000|2022-02-14 09:46:20|17531.37|17531.37|17525.17|17525.17|17531.37|17531.37|17525.17|17525.17|0
1644831990000|2022-02-14 09:46:30|17524.2|17524.2|17524.2|17524.2|17524.2|17524.2|17524.2|17524.2|0
1644832010000|2022-02-14 09:46:50|17533.49|17533.49|17536.58|17536.58|17536.58|17536.58|17533.49|17533.49|0
1644832020000|2022-02-14 09:47:00|17530.39|17530.39|17530.39|17530.39|17530.39|17530.39|17530.39|17530.39|0
1644832040000|2022-02-14 09:47:20|17525.9|17525.9|17525.9|17525.9|17525.9|17525.9|17525.9|17525.9|0
1644832050000|2022-02-14 09:47:30|17523.97|17523.97|17529.52|17529.52|17529.52|17529.52|17520.76|17520.76|0
1644832060000|2022-02-14 09:47:40|17528.02|17528.02|17528.02|17528.02|17528.02|17528.02|17528.02|17528.02|0
1644832070000|2022-02-14 09:47:50|17537.31|17537.31|17540.1|17540.1|17540.1|17540.1|17537.31|17537.31|0
1644832080000|2022-02-14 09:48:00|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|0
1644832090000|2022-02-14 09:48:10|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|0
1644832110000|2022-02-14 09:48:30|17528.77|17528.77|17527.49|17527.49|17528.77|17528.77|17527.49|17527.49|0
1644832120000|2022-02-14 09:48:40|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|0
1644832130000|2022-02-14 09:48:50|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|0
1644832180000|2022-02-14 09:49:40|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|0
1644832190000|2022-02-14 09:49:50|17527.6|17527.6|17524.84|17524.84|17527.6|17527.6|17523.86|17523.86|0
1644832200000|2022-02-14 09:50:00|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|0
1644832210000|2022-02-14 09:50:10|17529.44|17529.44|17525.52|17525.52|17529.44|17529.44|17525.52|17525.52|0
1644832280000|2022-02-14 09:51:20|17522.42|17522.42|17522.42|17522.42|17522.42|17522.42|17522.42|17522.42|0
1644832290000|2022-02-14 09:51:30|17525.52|17525.52|17525.52|17525.52|17525.52|17525.52|17525.52|17525.52|0
1644832300000|2022-02-14 09:51:40|17522.42|17522.42|17515.91|17515.91|17522.42|17522.42|17515.91|17515.91|0
1644832310000|2022-02-14 09:51:50|17512.81|17512.81|17512.81|17512.81|17512.81|17512.81|17512.81|17512.81|0
1644832320000|2022-02-14 09:52:00|17511.53|17511.53|17502.93|17502.93|17511.53|17511.53|17502.93|17502.93|0
1644832330000|2022-02-14 09:52:10|17505.49|17505.49|17505.49|17505.49|17505.49|17505.49|17505.49|17505.49|0
1644832370000|2022-02-14 09:52:50|17511.69|17511.69|17505.49|17505.49|17511.69|17511.69|17505.49|17505.49|0
1644832380000|2022-02-14 09:53:00|17507|17507|17507|17507|17507|17507|17507|17507|0
1644832390000|2022-02-14 09:53:10|17508.92|17508.92|17509.56|17509.56|17510.85|17510.85|17508.92|17508.92|0
1644832400000|2022-02-14 09:53:20|17512.13|17512.13|17513.5|17513.5|17513.5|17513.5|17512.13|17512.13|0
1644832410000|2022-02-14 09:53:30|17516.6|17516.6|17516.6|17516.6|17516.6|17516.6|17516.6|17516.6|0
1644832420000|2022-02-14 09:53:40|17515.23|17515.23|17515.23|17515.23|17515.23|17515.23|17515.23|17515.23|0
1644832430000|2022-02-14 09:53:50|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|0
1644832490000|2022-02-14 09:54:50|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|0
1644832500000|2022-02-14 09:55:00|17517.15|17517.15|17517.15|17517.15|17517.15|17517.15|17517.15|17517.15|0
1644832510000|2022-02-14 09:55:10|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|0
1644832520000|2022-02-14 09:55:20|17512.17|17512.17|17508.97|17508.97|17512.17|17512.17|17508.32|17508.32|0
1644832530000|2022-02-14 09:55:30|17510.89|17510.89|17510.89|17510.89|17510.89|17510.89|17510.89|17510.89|0
1644832540000|2022-02-14 09:55:40|17510.51|17510.51|17515.54|17515.54|17515.54|17515.54|17510.51|17510.51|0
1644832550000|2022-02-14 09:55:50|17518.63|17518.63|17518.63|17518.63|17518.63|17518.63|17518.63|17518.63|0
1644832560000|2022-02-14 09:56:00|17515.54|17515.54|17515.05|17515.05|17515.54|17515.54|17515.05|17515.05|0
1644832570000|2022-02-14 09:56:10|17513.54|17513.54|17516.64|17516.64|17516.64|17516.64|17513.54|17513.54|0
1644832580000|2022-02-14 09:56:20|17516.26|17516.26|17516.26|17516.26|17516.26|17516.26|17516.26|17516.26|0
1644832620000|2022-02-14 09:57:00|17514.98|17514.98|17515.62|17515.62|17516.9|17516.9|17514.98|17514.98|0
1644832630000|2022-02-14 09:57:10|17519.47|17519.47|17520.47|17520.47|17520.47|17520.47|17516.9|17516.9|0
1644832640000|2022-02-14 09:57:20|17519.38|17519.38|17520.39|17520.39|17521.3|17521.3|17517.82|17517.82|0
1644832650000|2022-02-14 09:57:30|17520.93|17520.93|17521.21|17521.21|17521.21|17521.21|17520.93|17520.93|0
1644832690000|2022-02-14 09:58:10|17521.85|17521.85|17518.64|17518.64|17521.85|17521.85|17518.64|17518.64|0
1644832710000|2022-02-14 09:58:30|17520.57|17520.57|17521.85|17521.85|17521.85|17521.85|17520.57|17520.57|0
1644832720000|2022-02-14 09:58:40|17517.36|17517.36|17517.36|17517.36|17517.36|17517.36|17517.36|17517.36|0
1644832730000|2022-02-14 09:58:50|17517.73|17517.73|17518.86|17518.86|17518.86|17518.86|17517.73|17517.73|0
1644832740000|2022-02-14 09:59:00|17515.77|17515.77|17515.77|17515.77|17515.77|17515.77|17515.77|17515.77|0
1644832750000|2022-02-14 09:59:10|17518.86|17518.86|17520.79|17520.79|17520.79|17520.79|17518.86|17518.86|0
1644832770000|2022-02-14 09:59:30|17517.78|17517.78|17511.58|17511.58|17517.78|17517.78|17511.58|17511.58|0
1644832790000|2022-02-14 09:59:50|17513.05|17513.05|17513.05|17513.05|17513.05|17513.05|17513.05|17513.05|0
1644832800000|2022-02-14 10:00:00|17510.48|17510.48|17509.2|17509.2|17510.48|17510.48|17509.2|17509.2|0
1644832810000|2022-02-14 10:00:10|17510.33|17510.33|17511.46|17511.46|17511.46|17511.46|17510.33|17510.33|0
1644832820000|2022-02-14 10:00:20|17512.74|17512.74|17491.59|17491.59|17512.74|17512.74|17491.59|17491.59|0
1644832830000|2022-02-14 10:00:30|17490.13|17490.13|17490.13|17490.13|17490.13|17490.13|17490.13|17490.13|0
1644832860000|2022-02-14 10:01:00|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|0
1644832870000|2022-02-14 10:01:10|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|0
1644832890000|2022-02-14 10:01:30|17497.08|17497.08|17493.98|17493.98|17497.08|17497.08|17493.98|17493.98|0
1644832900000|2022-02-14 10:01:40|17493.43|17493.43|17493.43|17493.43|17493.43|17493.43|17493.43|17493.43|0
1644832920000|2022-02-14 10:02:00|17490.33|17490.33|17490.33|17490.33|17490.33|17490.33|17490.33|17490.33|0
1644832930000|2022-02-14 10:02:10|17489.85|17489.85|17489.85|17489.85|17489.85|17489.85|17489.85|17489.85|0
1644832940000|2022-02-14 10:02:20|17490.49|17490.49|17490.49|17490.49|17490.49|17490.49|17490.49|17490.49|0
1644832950000|2022-02-14 10:02:30|17492.41|17492.41|17495.51|17495.51|17495.51|17495.51|17492.41|17492.41|0
1644832960000|2022-02-14 10:02:40|17511.59|17511.59|17526.7|17526.7|17526.7|17526.7|17511.59|17511.59|0
1644832970000|2022-02-14 10:02:50|17529.9|17529.9|17522.32|17522.32|17529.9|17529.9|17522.32|17522.32|0
1644832980000|2022-02-14 10:03:00|17521.03|17521.03|17505.37|17505.37|17521.03|17521.03|17503.44|17503.44|0
1644833000000|2022-02-14 10:03:20|17506.01|17506.01|17501.52|17501.52|17506.01|17506.01|17501.52|17501.52|0
1644833010000|2022-02-14 10:03:30|17500.88|17500.88|17500.23|17500.23|17502.8|17502.8|17500.23|17500.23|0
1644833020000|2022-02-14 10:03:40|17503.44|17503.44|17494.15|17494.15|17503.44|17503.44|17494.15|17494.15|0
1644833030000|2022-02-14 10:03:50|17494.91|17494.91|17498|17498|17498|17498|17494.91|17494.91|0
1644833040000|2022-02-14 10:04:00|17501.1|17501.1|17501.1|17501.1|17501.1|17501.1|17501.1|17501.1|0
1644833050000|2022-02-14 10:04:10|17502.56|17502.56|17503.69|17503.69|17503.69|17503.69|17502.56|17502.56|0
1644833070000|2022-02-14 10:04:30|17505.34|17505.34|17512.51|17512.51|17512.51|17512.51|17505.34|17505.34|0
1644833100000|2022-02-14 10:05:00|17513.26|17513.26|17513.26|17513.26|17513.26|17513.26|17513.26|17513.26|0
1644833160000|2022-02-14 10:06:00|17519.45|17519.45|17517.53|17517.53|17519.45|17519.45|17517.53|17517.53|0
1644833170000|2022-02-14 10:06:10|17519.45|17519.45|17520.27|17520.27|17520.27|17520.27|17519.45|17519.45|0
1644833180000|2022-02-14 10:06:20|17518.35|17518.35|17514.5|17514.5|17518.35|17518.35|17514.5|17514.5|0
1644833200000|2022-02-14 10:06:40|17517.59|17517.59|17519.1|17519.1|17519.1|17519.1|17517.59|17517.59|0
1644833210000|2022-02-14 10:06:50|17520.74|17520.74|17519.46|17519.46|17520.74|17520.74|17519.46|17519.46|0
1644833220000|2022-02-14 10:07:00|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|0
1644833230000|2022-02-14 10:07:10|17519.46|17519.46|17519.46|17519.46|17519.46|17519.46|17519.46|17519.46|0
1644833240000|2022-02-14 10:07:20|17521.65|17521.65|17521.65|17521.65|17521.65|17521.65|17521.65|17521.65|0
1644833270000|2022-02-14 10:07:50|17523.3|17523.3|17523.3|17523.3|17523.3|17523.3|17523.3|17523.3|0
1644833280000|2022-02-14 10:08:00|17522.02|17522.02|17525.66|17525.66|17525.66|17525.66|17522.02|17522.02|0
1644833290000|2022-02-14 10:08:10|17524.56|17524.56|17527.11|17527.11|17527.11|17527.11|17524.02|17524.02|0
1644833300000|2022-02-14 10:08:20|17525.98|17525.98|17525.98|17525.98|17525.98|17525.98|17525.98|17525.98|0
1644833310000|2022-02-14 10:08:30|17529.19|17529.19|17527.27|17527.27|17529.19|17529.19|17527.27|17527.27|0
1644833320000|2022-02-14 10:08:40|17526.89|17526.89|17526.89|17526.89|17526.89|17526.89|17526.89|17526.89|0
1644833330000|2022-02-14 10:08:50|17542.98|17542.98|17542.98|17542.98|17542.98|17542.98|17542.98|17542.98|0
1644833340000|2022-02-14 10:09:00|17546.07|17546.07|17548.4|17548.4|17548.4|17548.4|17544.19|17544.19|0
1644833380000|2022-02-14 10:09:40|17545.31|17545.31|17547.87|17547.87|17547.87|17547.87|17545.31|17545.31|0
1644833450000|2022-02-14 10:10:50|17541.68|17541.68|17541.68|17541.68|17541.68|17541.68|17541.68|17541.68|0
1644833460000|2022-02-14 10:11:00|17542.32|17542.32|17541.83|17541.83|17542.32|17542.32|17541.19|17541.19|0
1644833470000|2022-02-14 10:11:10|17541.19|17541.19|17541.19|17541.19|17541.19|17541.19|17541.19|17541.19|0
1644833500000|2022-02-14 10:11:40|17539.31|17539.31|17539.31|17539.31|17539.31|17539.31|17539.31|17539.31|0
1644833510000|2022-02-14 10:11:50|17542.41|17542.41|17542.41|17542.41|17542.41|17542.41|17542.41|17542.41|0
1644833550000|2022-02-14 10:12:30|17544.33|17544.33|17545.31|17545.31|17545.31|17545.31|17544.33|17544.33|0
1644833560000|2022-02-14 10:12:40|17544.03|17544.03|17544.03|17544.03|17544.03|17544.03|17544.03|17544.03|0
1644833590000|2022-02-14 10:13:10|17547.12|17547.12|17547.12|17547.12|17547.12|17547.12|17547.12|17547.12|0
1644833610000|2022-02-14 10:13:30|17550.22|17550.22|17550.22|17550.22|17550.22|17550.22|17550.22|17550.22|0
1644833620000|2022-02-14 10:13:40|17551.5|17551.5|17551.5|17551.5|17551.5|17551.5|17551.5|17551.5|0
1644833630000|2022-02-14 10:13:50|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|0
1644833650000|2022-02-14 10:14:10|17546.29|17546.29|17549.49|17549.49|17551.42|17551.42|17546.29|17546.29|0
1644833700000|2022-02-14 10:15:00|17550.14|17550.14|17550.68|17550.68|17550.68|17550.68|17550.14|17550.14|0
1644833710000|2022-02-14 10:15:10|17553.78|17553.78|17549.93|17549.93|17553.78|17553.78|17549.93|17549.93|0
1644833730000|2022-02-14 10:15:30|17543.74|17543.74|17543.74|17543.74|17543.74|17543.74|17543.74|17543.74|0
1644833740000|2022-02-14 10:15:40|17536.9|17536.9|17536.9|17536.9|17536.9|17536.9|17536.9|17536.9|0
1644833750000|2022-02-14 10:15:50|17536.15|17536.15|17536.15|17536.15|17536.15|17536.15|17536.15|17536.15|0
1644833760000|2022-02-14 10:16:00|17536.7|17536.7|17536.7|17536.7|17536.7|17536.7|17536.7|17536.7|0
1644833770000|2022-02-14 10:16:10|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|0
1644833820000|2022-02-14 10:17:00|17533.77|17533.77|17533.77|17533.77|17533.77|17533.77|17533.77|17533.77|0
1644833860000|2022-02-14 10:17:40|17532.67|17532.67|17532.12|17532.12|17532.67|17532.67|17532.12|17532.12|0
1644833870000|2022-02-14 10:17:50|17529.03|17529.03|17524.65|17524.65|17529.03|17529.03|17524.65|17524.65|0
1644833900000|2022-02-14 10:18:20|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|0
1644833910000|2022-02-14 10:18:30|17524.01|17524.01|17524.01|17524.01|17524.01|17524.01|17524.01|17524.01|0
1644833940000|2022-02-14 10:19:00|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|0
1644833970000|2022-02-14 10:19:30|17525.1|17525.1|17522.91|17522.91|17525.1|17525.1|17522.91|17522.91|0
1644833980000|2022-02-14 10:19:40|17524.55|17524.55|17524.55|17524.55|17524.55|17524.55|17524.55|17524.55|0
1644834000000|2022-02-14 10:20:00|17521.35|17521.35|17520.06|17520.06|17521.35|17521.35|17520.06|17520.06|0
1644834010000|2022-02-14 10:20:10|17518.11|17518.11|17518.11|17518.11|17518.11|17518.11|17518.11|17518.11|0
1644834020000|2022-02-14 10:20:20|17515.01|17515.01|17514.46|17514.46|17515.01|17515.01|17514.46|17514.46|0
1644834050000|2022-02-14 10:20:50|17517.56|17517.56|17519.39|17519.39|17525.04|17525.04|17517.56|17517.56|0
1644834080000|2022-02-14 10:21:20|17516.83|17516.83|17513.73|17513.73|17516.83|17516.83|17510.63|17510.63|0
1644834100000|2022-02-14 10:21:40|17512.45|17512.45|17515.66|17515.66|17515.66|17515.66|17512.45|17512.45|0
1644834110000|2022-02-14 10:21:50|17516.3|17516.3|17514.48|17514.48|17517.58|17517.58|17514.48|17514.48|0
1644834120000|2022-02-14 10:22:00|17513.36|17513.36|17511.43|17511.43|17513.36|17513.36|17511.43|17511.43|0
1644834130000|2022-02-14 10:22:10|17512.56|17512.56|17515.66|17515.66|17515.66|17515.66|17512.56|17512.56|0
1644834160000|2022-02-14 10:22:40|17518.75|17518.75|17518.75|17518.75|17518.75|17518.75|17518.75|17518.75|0
1644834180000|2022-02-14 10:23:00|17520.04|17520.04|17520.68|17520.68|17520.68|17520.68|17520.04|17520.04|0
1644834190000|2022-02-14 10:23:10|17521.43|17521.43|17520.79|17520.79|17522.07|17522.07|17520.79|17520.79|0
1644834200000|2022-02-14 10:23:20|17520.15|17520.15|17520.15|17520.15|17520.15|17520.15|17520.15|17520.15|0
1644834210000|2022-02-14 10:23:30|17519.5|17519.5|17517.58|17517.58|17519.5|17519.5|17517.58|17517.58|0
1644834220000|2022-02-14 10:23:40|17515.01|17515.01|17515.01|17515.01|17515.01|17515.01|17515.01|17515.01|0
1644834230000|2022-02-14 10:23:50|17511.92|17511.92|17510.41|17510.41|17511.92|17511.92|17509.99|17509.99|0
1644834240000|2022-02-14 10:24:00|17513.51|17513.51|17512.22|17512.22|17513.51|17513.51|17512.22|17512.22|0
1644834250000|2022-02-14 10:24:10|17510.72|17510.72|17510.72|17510.72|17510.72|17510.72|17510.72|17510.72|0
1644834300000|2022-02-14 10:25:00|17511.27|17511.27|17511.27|17511.27|17511.27|17511.27|17511.27|17511.27|0
1644834320000|2022-02-14 10:25:20|17498.88|17498.88|17494.1|17494.1|17498.88|17498.88|17494.1|17494.1|0
1644834370000|2022-02-14 10:26:10|17490.25|17490.25|17490.25|17490.25|17490.25|17490.25|17490.25|17490.25|0
1644834380000|2022-02-14 10:26:20|17488.33|17488.33|17488.33|17488.33|17488.33|17488.33|17488.33|17488.33|0
1644834420000|2022-02-14 10:27:00|17488.97|17488.97|17485.96|17485.96|17488.97|17488.97|17485.96|17485.96|0
1644834450000|2022-02-14 10:27:30|17487.24|17487.24|17486.69|17486.69|17487.24|17487.24|17486.69|17486.69|0
1644834460000|2022-02-14 10:27:40|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|0
1644834480000|2022-02-14 10:28:00|17486.16|17486.16|17486.16|17486.16|17486.16|17486.16|17486.16|17486.16|0
1644834510000|2022-02-14 10:28:30|17484.66|17484.66|17484.66|17484.66|17484.66|17484.66|17484.66|17484.66|0
1644834520000|2022-02-14 10:28:40|17486.91|17486.91|17487.56|17487.56|17487.56|17487.56|17486.91|17486.91|0
1644834550000|2022-02-14 10:29:10|17488.84|17488.84|17488.84|17488.84|17488.84|17488.84|17488.84|17488.84|0
1644834570000|2022-02-14 10:29:30|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|0
1644834600000|2022-02-14 10:30:00|17497.29|17497.29|17498.04|17498.04|17498.04|17498.04|17497.29|17497.29|0
1644834630000|2022-02-14 10:30:30|17504.24|17504.24|17501.14|17501.14|17504.24|17504.24|17501.14|17501.14|0
1644834690000|2022-02-14 10:31:30|17505.63|17505.63|17507.74|17507.74|17508.84|17508.84|17504.99|17504.99|0
1644834750000|2022-02-14 10:32:30|17510.84|17510.84|17510.84|17510.84|17510.84|17510.84|17510.84|17510.84|0
1644834760000|2022-02-14 10:32:40|17509.56|17509.56|17509.56|17509.56|17509.56|17509.56|17509.56|17509.56|0
1644834780000|2022-02-14 10:33:00|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|0
1644834840000|2022-02-14 10:34:00|17511.37|17511.37|17511.37|17511.37|17511.37|17511.37|17511.37|17511.37|0
1644834850000|2022-02-14 10:34:10|17508.27|17508.27|17505.18|17505.18|17508.27|17508.27|17505.18|17505.18|0
1644834860000|2022-02-14 10:34:20|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|0
1644834890000|2022-02-14 10:34:50|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|0
1644834930000|2022-02-14 10:35:30|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|17508.27|0
1644834940000|2022-02-14 10:35:40|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|0
1644834960000|2022-02-14 10:36:00|17512.47|17512.47|17518.68|17518.68|17518.68|17518.68|17512.47|17512.47|0
1644834970000|2022-02-14 10:36:10|17516.76|17516.76|17516.76|17516.76|17516.76|17516.76|17516.76|17516.76|0
1644834980000|2022-02-14 10:36:20|17516.12|17516.12|17514.19|17514.19|17516.12|17516.12|17514.19|17514.19|0
1644834990000|2022-02-14 10:36:30|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|0
1644835060000|2022-02-14 10:37:40|17519.74|17519.74|17527.03|17527.03|17527.03|17527.03|17519.74|17519.74|0
1644835070000|2022-02-14 10:37:50|17530.12|17530.12|17529.48|17529.48|17533.33|17533.33|17529.48|17529.48|0
1644835080000|2022-02-14 10:38:00|17530.61|17530.61|17533.71|17533.71|17533.71|17533.71|17530.61|17530.61|0
1644835100000|2022-02-14 10:38:20|17535.17|17535.17|17537.09|17537.09|17537.09|17537.09|17535.17|17535.17|0
1644835150000|2022-02-14 10:39:10|17540.19|17540.19|17540.19|17540.19|17540.19|17540.19|17540.19|17540.19|0
1644835180000|2022-02-14 10:39:40|17549.48|17549.48|17549.48|17549.48|17549.48|17549.48|17549.48|17549.48|0
1644835190000|2022-02-14 10:39:50|17549.97|17549.97|17549.97|17549.97|17549.97|17549.97|17549.97|17549.97|0
1644835200000|2022-02-14 10:40:00|17552.98|17552.98|17558.42|17558.42|17558.42|17558.42|17552.98|17552.98|0
1644835210000|2022-02-14 10:40:10|17559.4|17559.4|17566.08|17566.08|17566.08|17566.08|17559.4|17559.4|0
1644835220000|2022-02-14 10:40:20|17559.88|17559.88|17559.88|17559.88|17559.88|17559.88|17559.88|17559.88|0
1644835230000|2022-02-14 10:40:30|17566.08|17566.08|17559.88|17559.88|17566.08|17566.08|17559.88|17559.88|0
1644835240000|2022-02-14 10:40:40|17562.98|17562.98|17562.98|17562.98|17562.98|17562.98|17562.98|17562.98|0
1644835250000|2022-02-14 10:40:50|17566.83|17566.83|17567.47|17567.47|17567.47|17567.47|17566.83|17566.83|0
1644835260000|2022-02-14 10:41:00|17576.76|17576.76|17576.76|17576.76|17576.76|17576.76|17576.76|17576.76|0
1644835270000|2022-02-14 10:41:10|17577.86|17577.86|17578.83|17578.83|17580.12|17580.12|17577.86|17577.86|0
1644835290000|2022-02-14 10:41:30|17572.64|17572.64|17571.51|17571.51|17572.64|17572.64|17571.51|17571.51|0
1644835310000|2022-02-14 10:41:50|17570.87|17570.87|17570.87|17570.87|17570.87|17570.87|17570.87|17570.87|0
1644835350000|2022-02-14 10:42:30|17564.68|17564.68|17564.68|17564.68|17564.68|17564.68|17564.68|17564.68|0
1644835360000|2022-02-14 10:42:40|17561.58|17561.58|17561.58|17561.58|17561.58|17561.58|17561.58|17561.58|0
1644835380000|2022-02-14 10:43:00|17560.48|17560.48|17560.48|17560.48|17560.48|17560.48|17560.48|17560.48|0
1644835400000|2022-02-14 10:43:20|17576.57|17576.57|17576.57|17576.57|17576.57|17576.57|17576.57|17576.57|0
1644835440000|2022-02-14 10:44:00|17573.47|17573.47|17572.34|17572.34|17573.47|17573.47|17572.34|17572.34|0
1644835480000|2022-02-14 10:44:40|17568.49|17568.49|17568.49|17568.49|17568.49|17568.49|17568.49|17568.49|0
1644835530000|2022-02-14 10:45:30|17571.59|17571.59|17580.99|17580.99|17580.99|17580.99|17571.59|17571.59|0
1644835560000|2022-02-14 10:46:00|17584.09|17584.09|17587.3|17587.3|17587.3|17587.3|17584.09|17584.09|0
1644835580000|2022-02-14 10:46:20|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|0
1644835590000|2022-02-14 10:46:30|17588.75|17588.75|17582.55|17582.55|17588.75|17588.75|17582.55|17582.55|0
1644835600000|2022-02-14 10:46:40|17579.46|17579.46|17579.46|17579.46|17579.46|17579.46|17579.46|17579.46|0
1644835640000|2022-02-14 10:47:20|17576.36|17576.36|17576.36|17576.36|17576.36|17576.36|17576.36|17576.36|0
1644835670000|2022-02-14 10:47:50|17573.26|17573.26|17573.26|17573.26|17573.26|17573.26|17571.98|17571.98|0
1644835680000|2022-02-14 10:48:00|17576.36|17576.36|17582.93|17582.93|17582.93|17582.93|17576.36|17576.36|0
1644835690000|2022-02-14 10:48:10|17584.06|17584.06|17585.34|17585.34|17585.34|17585.34|17584.06|17584.06|0
1644835720000|2022-02-14 10:48:40|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|0
1644835740000|2022-02-14 10:49:00|17591.16|17591.16|17591.16|17591.16|17591.16|17591.16|17591.16|17591.16|0
1644835750000|2022-02-14 10:49:10|17590.78|17590.78|17590.03|17590.03|17590.78|17590.78|17590.03|17590.03|0
1644835760000|2022-02-14 10:49:20|17586.93|17586.93|17586.93|17586.93|17586.93|17586.93|17586.93|17586.93|0
1644835770000|2022-02-14 10:49:30|17583.84|17583.84|17583.84|17583.84|17583.84|17583.84|17583.84|17583.84|0
1644835780000|2022-02-14 10:49:40|17584.81|17584.81|17585.79|17585.79|17585.79|17585.79|17584.81|17584.81|0
1644835790000|2022-02-14 10:49:50|17584.81|17584.81|17584.81|17584.81|17584.81|17584.81|17584.81|17584.81|0
1644835800000|2022-02-14 10:50:00|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|0
1644835810000|2022-02-14 10:50:10|17585.98|17585.98|17585.98|17585.98|17585.98|17585.98|17585.98|17585.98|0
1644835820000|2022-02-14 10:50:20|17584.7|17584.7|17584.06|17584.06|17584.7|17584.7|17584.06|17584.06|0
1644835830000|2022-02-14 10:50:30|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|0
1644835840000|2022-02-14 10:50:40|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|0
1644835980000|2022-02-14 10:53:00|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|0
1644836000000|2022-02-14 10:53:20|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|0
1644836060000|2022-02-14 10:54:20|17556.38|17556.38|17556.38|17556.38|17556.38|17556.38|17556.38|17556.38|0
1644836110000|2022-02-14 10:55:10|17557.36|17557.36|17557.36|17557.36|17557.36|17557.36|17557.36|17557.36|0
1644836120000|2022-02-14 10:55:20|17558.33|17558.33|17556.5|17556.5|17558.33|17558.33|17556.5|17556.5|0
1644836160000|2022-02-14 10:56:00|17557.05|17557.05|17557.05|17557.05|17557.05|17557.05|17557.05|17557.05|0
1644836190000|2022-02-14 10:56:30|17557.6|17557.6|17557.6|17557.6|17557.6|17557.6|17557.6|17557.6|0
1644836220000|2022-02-14 10:57:00|17558.88|17558.88|17560.16|17560.16|17560.16|17560.16|17558.88|17558.88|0
1644836230000|2022-02-14 10:57:10|17572.55|17572.55|17577.53|17577.53|17578.74|17578.74|17572.55|17572.55|0
1644836260000|2022-02-14 10:57:40|17579.45|17579.45|17579.45|17579.45|17579.45|17579.45|17579.45|17579.45|0
1644836280000|2022-02-14 10:58:00|17580.74|17580.74|17580.74|17580.74|17580.74|17580.74|17580.74|17580.74|0
1644836290000|2022-02-14 10:58:10|17579.45|17579.45|17579.45|17579.45|17579.45|17579.45|17579.45|17579.45|0
1644836310000|2022-02-14 10:58:30|17576.36|17576.36|17576.36|17576.36|17576.36|17576.36|17576.36|17576.36|0
1644836350000|2022-02-14 10:59:10|17575.07|17575.07|17568.88|17568.88|17575.07|17575.07|17568.88|17568.88|0
1644836360000|2022-02-14 10:59:20|17565.67|17565.67|17566.96|17566.96|17566.96|17566.96|17565.67|17565.67|0
1644836370000|2022-02-14 10:59:30|17567.5|17567.5|17566.53|17566.53|17567.5|17567.5|17566.53|17566.53|0
1644836380000|2022-02-14 10:59:40|17563.96|17563.96|17563.96|17563.96|17563.96|17563.96|17563.96|17563.96|0
1644836390000|2022-02-14 10:59:50|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|0
1644836400000|2022-02-14 11:00:00|17564.18|17564.18|17563.43|17563.43|17564.18|17564.18|17563.43|17563.43|0
1644836410000|2022-02-14 11:00:10|17560.34|17560.34|17560.34|17560.34|17560.34|17560.34|17560.34|17560.34|0
1644836460000|2022-02-14 11:01:00|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1644836510000|2022-02-14 11:01:50|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|0
1644836560000|2022-02-14 11:02:40|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1644836610000|2022-02-14 11:03:30|17560.22|17560.22|17560.22|17560.22|17560.22|17560.22|17560.22|17560.22|0
1644836630000|2022-02-14 11:03:50|17560.77|17560.77|17560.77|17560.77|17560.77|17560.77|17560.77|17560.77|0
1644836670000|2022-02-14 11:04:30|17560.22|17560.22|17560.22|17560.22|17560.22|17560.22|17560.22|17560.22|0
1644836700000|2022-02-14 11:05:00|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1644836730000|2022-02-14 11:05:30|17550.93|17550.93|17552.57|17552.57|17552.57|17552.57|17549.47|17549.47|0
1644836740000|2022-02-14 11:05:40|17555.66|17555.66|17555.66|17555.66|17555.66|17555.66|17555.66|17555.66|0
1644836750000|2022-02-14 11:05:50|17552.57|17552.57|17549.47|17549.47|17552.57|17552.57|17549.47|17549.47|0
1644836760000|2022-02-14 11:06:00|17548.83|17548.83|17552.04|17552.04|17552.04|17552.04|17548.83|17548.83|0
1644836770000|2022-02-14 11:06:10|17545.84|17545.84|17545.84|17545.84|17545.84|17545.84|17545.84|17545.84|0
1644836780000|2022-02-14 11:06:20|17544.87|17544.87|17544.87|17544.87|17544.87|17544.87|17544.87|17544.87|0
1644836790000|2022-02-14 11:06:30|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|0
1644836800000|2022-02-14 11:06:40|17547.96|17547.96|17547.96|17547.96|17547.96|17547.96|17547.96|17547.96|0
1644836840000|2022-02-14 11:07:20|17554.16|17554.16|17554.16|17554.16|17554.16|17554.16|17554.16|17554.16|0
1644836850000|2022-02-14 11:07:30|17547.96|17547.96|17547.96|17547.96|17547.96|17547.96|17547.96|17547.96|0
1644836890000|2022-02-14 11:08:10|17546.99|17546.99|17540.79|17540.79|17546.99|17546.99|17540.79|17540.79|0
1644836920000|2022-02-14 11:08:40|17540.04|17540.04|17541.92|17541.92|17541.92|17541.92|17540.04|17540.04|0
1644836970000|2022-02-14 11:09:30|17551.21|17551.21|17552.68|17552.68|17552.68|17552.68|17551.21|17551.21|0
1644837000000|2022-02-14 11:10:00|17557.81|17557.81|17558.36|17558.36|17558.36|17558.36|17557.81|17557.81|0
1644837010000|2022-02-14 11:10:10|17559|17559|17557.72|17557.72|17559|17559|17557.72|17557.72|0
1644837020000|2022-02-14 11:10:20|17567.01|17567.01|17567.01|17567.01|17567.01|17567.01|17567.01|17567.01|0
1644837060000|2022-02-14 11:11:00|17568.89|17568.89|17568.89|17568.89|17568.89|17568.89|17568.89|17568.89|0
1644837070000|2022-02-14 11:11:10|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|17565.04|0
1644837120000|2022-02-14 11:12:00|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|0
1644837170000|2022-02-14 11:12:50|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|0
1644837180000|2022-02-14 11:13:00|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|0
1644837250000|2022-02-14 11:14:10|17568.14|17568.14|17569.42|17569.42|17569.42|17569.42|17568.14|17568.14|0
1644837280000|2022-02-14 11:14:40|17566.32|17566.32|17566.32|17566.32|17566.32|17566.32|17566.32|17566.32|0
1644837290000|2022-02-14 11:14:50|17569.42|17569.42|17569.42|17569.42|17569.42|17569.42|17569.42|17569.42|0
1644837310000|2022-02-14 11:15:10|17569.97|17569.97|17569.97|17569.97|17569.97|17569.97|17569.97|17569.97|0
1644837320000|2022-02-14 11:15:20|17571.25|17571.25|17571.89|17571.89|17571.89|17571.89|17571.25|17571.25|0
1644837370000|2022-02-14 11:16:10|17575.31|17575.31|17575.95|17575.95|17575.95|17575.95|17573.38|17573.38|0
1644837390000|2022-02-14 11:16:30|17572.74|17572.74|17572.74|17572.74|17572.74|17572.74|17572.74|17572.74|0
1644837420000|2022-02-14 11:17:00|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|0
1644837470000|2022-02-14 11:17:50|17574.51|17574.51|17593.09|17593.09|17593.09|17593.09|17574.51|17574.51|0
1644837510000|2022-02-14 11:18:30|17590|17590|17590|17590|17590|17590|17590|17590|0
1644837520000|2022-02-14 11:18:40|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|0
1644837550000|2022-02-14 11:19:10|17594.89|17594.89|17594.89|17594.89|17594.89|17594.89|17594.89|17594.89|0
1644837600000|2022-02-14 11:20:00|17597.98|17597.98|17597.98|17597.98|17597.98|17597.98|17597.98|17597.98|0
1644837620000|2022-02-14 11:20:20|17591.79|17591.79|17591.79|17591.79|17591.79|17591.79|17591.79|17591.79|0
1644837650000|2022-02-14 11:20:50|17582.5|17582.5|17582.5|17582.5|17582.5|17582.5|17582.5|17582.5|0
1644837660000|2022-02-14 11:21:00|17586.35|17586.35|17586.35|17586.35|17586.35|17586.35|17586.35|17586.35|0
1644837670000|2022-02-14 11:21:10|17589.45|17589.45|17589.45|17589.45|17589.45|17589.45|17589.45|17589.45|0
1644837700000|2022-02-14 11:21:40|17592.54|17592.54|17592.54|17592.54|17592.54|17592.54|17592.54|17592.54|0
1644837720000|2022-02-14 11:22:00|17595.64|17595.64|17600.33|17600.33|17600.33|17600.33|17591.88|17591.88|0
1644837730000|2022-02-14 11:22:10|17603.43|17603.43|17606.52|17606.52|17606.52|17606.52|17603.43|17603.43|0
1644837740000|2022-02-14 11:22:20|17607.81|17607.81|17607.81|17607.81|17607.81|17607.81|17607.81|17607.81|0
1644837770000|2022-02-14 11:22:50|17601.61|17601.61|17599.2|17599.2|17601.61|17601.61|17599.05|17599.05|0
1644837800000|2022-02-14 11:23:20|17597.28|17597.28|17595.32|17595.32|17597.28|17597.28|17595.32|17595.32|0
1644837810000|2022-02-14 11:23:30|17595.97|17595.97|17598.53|17598.53|17598.53|17598.53|17595.97|17595.97|0
1644837860000|2022-02-14 11:24:20|17592.34|17592.34|17592.34|17592.34|17592.34|17592.34|17592.34|17592.34|0
1644837900000|2022-02-14 11:25:00|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|0
1644837920000|2022-02-14 11:25:20|17587.29|17587.29|17587.29|17587.29|17587.29|17587.29|17587.29|17587.29|0
1644837970000|2022-02-14 11:26:10|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|0
1644838030000|2022-02-14 11:27:10|17589.75|17589.75|17589.75|17589.75|17589.75|17589.75|17589.75|17589.75|0
1644838060000|2022-02-14 11:27:40|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|0
1644838090000|2022-02-14 11:28:10|17592.84|17592.84|17592.84|17592.84|17592.84|17592.84|17592.84|17592.84|0
1644838100000|2022-02-14 11:28:20|17593.48|17593.48|17593.48|17593.48|17593.48|17593.48|17593.48|17593.48|0
1644838110000|2022-02-14 11:28:30|17596.58|17596.58|17595.3|17595.3|17596.58|17596.58|17595.3|17595.3|0
1644838120000|2022-02-14 11:28:40|17592.2|17592.2|17592.2|17592.2|17592.2|17592.2|17592.2|17592.2|0
1644838140000|2022-02-14 11:29:00|17592.84|17592.84|17591.56|17591.56|17592.84|17592.84|17591.56|17591.56|0
1644838150000|2022-02-14 11:29:10|17592.84|17592.84|17592.84|17592.84|17592.84|17592.84|17592.84|17592.84|0
1644838160000|2022-02-14 11:29:20|17589.75|17589.75|17593.33|17593.33|17593.33|17593.33|17589.75|17589.75|0
1644838170000|2022-02-14 11:29:30|17590.23|17590.23|17590.23|17590.23|17590.23|17590.23|17590.23|17590.23|0
1644838200000|2022-02-14 11:30:00|17588.95|17588.95|17588.95|17588.95|17588.95|17588.95|17588.95|17588.95|0
1644838240000|2022-02-14 11:30:40|17592.05|17592.05|17592.05|17592.05|17592.05|17592.05|17592.05|17592.05|0
1644838320000|2022-02-14 11:32:00|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|0
1644838330000|2022-02-14 11:32:10|17593.86|17593.86|17596.43|17596.43|17596.43|17596.43|17593.86|17593.86|0
1644838430000|2022-02-14 11:33:50|17597.07|17597.07|17603.26|17603.26|17603.26|17603.26|17597.07|17597.07|0
1644838440000|2022-02-14 11:34:00|17633.31|17633.31|17629.2|17629.2|17633.31|17633.31|17629.2|17629.2|0
1644838450000|2022-02-14 11:34:10|17623|17623|17623|17623|17623|17623|17623|17623|0
1644838460000|2022-02-14 11:34:20|17626.1|17626.1|17623|17623|17626.1|17626.1|17623|17623|0
1644838500000|2022-02-14 11:35:00|17621.12|17621.12|17619.99|17619.99|17621.12|17621.12|17619.99|17619.99|0
1644838520000|2022-02-14 11:35:20|17619.62|17619.62|17623.93|17623.93|17625.81|17625.81|17619.62|17619.62|0
1644838530000|2022-02-14 11:35:30|17621.36|17621.36|17615.17|17615.17|17621.36|17621.36|17615.17|17615.17|0
1644838540000|2022-02-14 11:35:40|17616.67|17616.67|17618.27|17618.27|17620.15|17620.15|17616.67|17616.67|0
1644838550000|2022-02-14 11:35:50|17617.51|17617.51|17620.08|17620.08|17620.08|17620.08|17617.51|17617.51|0
1644838560000|2022-02-14 11:36:00|17619.7|17619.7|17619.7|17619.7|17619.7|17619.7|17619.7|17619.7|0
1644838600000|2022-02-14 11:36:40|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|0
1644838640000|2022-02-14 11:37:20|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|0
1644838650000|2022-02-14 11:37:30|17619.79|17619.79|17625.98|17625.98|17625.98|17625.98|17619.79|17619.79|0
1644838660000|2022-02-14 11:37:40|17627.11|17627.11|17627.11|17627.11|17627.11|17627.11|17627.11|17627.11|0
1644838680000|2022-02-14 11:38:00|17626.47|17626.47|17626.47|17626.47|17626.47|17626.47|17626.47|17626.47|0
1644838690000|2022-02-14 11:38:10|17623.37|17623.37|17623.37|17623.37|17623.37|17623.37|17623.37|17623.37|0
1644838700000|2022-02-14 11:38:20|17622.62|17622.62|17620.74|17620.74|17622.62|17622.62|17620.74|17620.74|0
1644838710000|2022-02-14 11:38:30|17620.19|17620.19|17620.19|17620.19|17620.19|17620.19|17620.19|17620.19|0
1644838740000|2022-02-14 11:39:00|17620.83|17620.83|17621.59|17621.59|17623.84|17623.84|17620.83|17620.83|0
1644838780000|2022-02-14 11:39:40|17624.68|17624.68|17624.68|17624.68|17624.68|17624.68|17624.68|17624.68|0
1644838790000|2022-02-14 11:39:50|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|0
1644838800000|2022-02-14 11:40:00|17627.23|17627.23|17625.55|17625.55|17627.23|17627.23|17625.55|17625.55|0
1644838810000|2022-02-14 11:40:10|17628.65|17628.65|17631.75|17631.75|17631.75|17631.75|17628.65|17628.65|0
1644838820000|2022-02-14 11:40:20|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1644838870000|2022-02-14 11:41:10|17632.94|17632.94|17632.94|17632.94|17632.94|17632.94|17632.94|17632.94|0
1644838900000|2022-02-14 11:41:40|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|0
1644838960000|2022-02-14 11:42:40|17637.01|17637.01|17637.01|17637.01|17637.01|17637.01|17637.01|17637.01|0
1644839030000|2022-02-14 11:43:50|17633.62|17633.62|17633.62|17633.62|17633.62|17633.62|17633.62|17633.62|0
1644839040000|2022-02-14 11:44:00|17633.07|17633.07|17633.45|17633.45|17633.45|17633.45|17633.07|17633.07|0
1644839050000|2022-02-14 11:44:10|17627.26|17627.26|17624.16|17624.16|17627.26|17627.26|17624.16|17624.16|0
1644839070000|2022-02-14 11:44:30|17621.06|17621.06|17622.35|17622.35|17622.35|17622.35|17621.06|17621.06|0
1644839100000|2022-02-14 11:45:00|17625.44|17625.44|17628.01|17628.01|17628.01|17628.01|17625.44|17625.44|0
1644839120000|2022-02-14 11:45:20|17626.09|17626.09|17615.67|17615.67|17626.09|17626.09|17612.57|17612.57|0
1644839130000|2022-02-14 11:45:30|17615.12|17615.12|17615.12|17615.12|17615.12|17615.12|17615.12|17615.12|0
1644839140000|2022-02-14 11:45:40|17621.31|17621.31|17621.31|17621.31|17621.31|17621.31|17621.31|17621.31|0
1644839150000|2022-02-14 11:45:50|17615.29|17615.29|17615.29|17615.29|17615.29|17615.29|17615.29|17615.29|0
1644839160000|2022-02-14 11:46:00|17618.3|17618.3|17618.3|17618.3|17618.3|17618.3|17618.3|17618.3|0
1644839170000|2022-02-14 11:46:10|17612.53|17612.53|17612.53|17612.53|17612.53|17612.53|17612.53|17612.53|0
1644839180000|2022-02-14 11:46:20|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|0
1644839200000|2022-02-14 11:46:40|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|0
1644839250000|2022-02-14 11:47:30|17614.45|17614.45|17615.09|17615.09|17615.09|17615.09|17614.45|17614.45|0
1644839260000|2022-02-14 11:47:40|17617.02|17617.02|17617.02|17617.02|17617.02|17617.02|17617.02|17617.02|0
1644839290000|2022-02-14 11:48:10|17618.05|17618.05|17618.05|17618.05|17618.05|17618.05|17618.05|17618.05|0
1644839300000|2022-02-14 11:48:20|17619.34|17619.34|17619.34|17619.34|17619.34|17619.34|17619.34|17619.34|0
1644839320000|2022-02-14 11:48:40|17622.43|17622.43|17622.43|17622.43|17622.43|17622.43|17622.43|17622.43|0
1644839330000|2022-02-14 11:48:50|17625.53|17625.53|17630.13|17630.13|17630.13|17630.13|17625.53|17625.53|0
1644839350000|2022-02-14 11:49:10|17633.23|17633.23|17636.33|17636.33|17636.33|17636.33|17633.23|17633.23|0
1644839370000|2022-02-14 11:49:30|17639.42|17639.42|17646.59|17646.59|17646.59|17646.59|17639.42|17639.42|0
1644839440000|2022-02-14 11:50:40|17649.69|17649.69|17649.69|17649.69|17649.69|17649.69|17649.69|17649.69|0
1644839450000|2022-02-14 11:50:50|17650.97|17650.97|17650.33|17650.33|17650.97|17650.97|17650.33|17650.33|0
1644839460000|2022-02-14 11:51:00|17653.54|17653.54|17653.54|17653.54|17653.54|17653.54|17653.54|17653.54|0
1644839470000|2022-02-14 11:51:10|17656.63|17656.63|17659.73|17659.73|17659.73|17659.73|17656.63|17656.63|0
1644839480000|2022-02-14 11:51:20|17662.83|17662.83|17665.92|17665.92|17665.92|17665.92|17662.83|17662.83|0
1644839510000|2022-02-14 11:51:50|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|0
1644839550000|2022-02-14 11:52:30|17668.38|17668.38|17669.02|17669.02|17669.02|17669.02|17668.38|17668.38|0
1644839560000|2022-02-14 11:52:40|17670.95|17670.95|17671.59|17671.59|17671.59|17671.59|17670.95|17670.95|0
1644839570000|2022-02-14 11:52:50|17669.66|17669.66|17669.02|17669.02|17669.66|17669.66|17669.02|17669.02|0
1644839580000|2022-02-14 11:53:00|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|0
1644839590000|2022-02-14 11:53:10|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|0
1644839610000|2022-02-14 11:53:30|17668.38|17668.38|17666.57|17666.57|17668.38|17668.38|17662.19|17662.19|0
1644839620000|2022-02-14 11:53:40|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|0
1644839630000|2022-02-14 11:53:50|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|0
1644839640000|2022-02-14 11:54:00|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|0
1644839670000|2022-02-14 11:54:30|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|0
1644839680000|2022-02-14 11:54:40|17660.37|17660.37|17660.37|17660.37|17660.37|17660.37|17660.37|17660.37|0
1644839690000|2022-02-14 11:54:50|17662.3|17662.3|17662.3|17662.3|17662.3|17662.3|17662.3|17662.3|0
1644839700000|2022-02-14 11:55:00|17668.49|17668.49|17668.49|17668.49|17668.49|17668.49|17668.49|17668.49|0
1644839710000|2022-02-14 11:55:10|17670.42|17670.42|17676.61|17676.61|17676.61|17676.61|17670.42|17670.42|0
1644839720000|2022-02-14 11:55:20|17677.25|17677.25|17675.33|17675.33|17677.25|17677.25|17675.33|17675.33|0
1644839730000|2022-02-14 11:55:30|17676.61|17676.61|17676.61|17676.61|17676.61|17676.61|17676.61|17676.61|0
1644839740000|2022-02-14 11:55:40|17679.71|17679.71|17679.71|17679.71|17679.71|17679.71|17679.71|17679.71|0
1644839760000|2022-02-14 11:56:00|17677.78|17677.78|17670.3|17670.3|17677.78|17677.78|17670.3|17670.3|0
1644839770000|2022-02-14 11:56:10|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|0
1644839780000|2022-02-14 11:56:20|17668.85|17668.85|17668.85|17668.85|17668.85|17668.85|17668.85|17668.85|0
1644839790000|2022-02-14 11:56:30|17673.37|17673.37|17676.09|17676.09|17676.09|17676.09|17669.9|17669.9|0
1644839810000|2022-02-14 11:56:50|17679.02|17679.02|17679.02|17679.02|17679.02|17679.02|17679.02|17679.02|0
1644839820000|2022-02-14 11:57:00|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|0
1644839870000|2022-02-14 11:57:50|17683.33|17683.33|17683.33|17683.33|17683.33|17683.33|17683.33|17683.33|0
1644839880000|2022-02-14 11:58:00|17682.95|17682.95|17681.56|17681.56|17682.95|17682.95|17681.56|17681.56|0
1644839910000|2022-02-14 11:58:30|17678.46|17678.46|17678.46|17678.46|17678.46|17678.46|17678.46|17678.46|0
1644839920000|2022-02-14 11:58:40|17684.65|17684.65|17684.65|17684.65|17684.65|17684.65|17684.65|17684.65|0
1644839940000|2022-02-14 11:59:00|17678.46|17678.46|17681.56|17681.56|17681.56|17681.56|17678.46|17678.46|0
1644839990000|2022-02-14 11:59:50|17680.43|17680.43|17682.77|17682.77|17682.77|17682.77|17679.68|17679.68|0
1644840000000|2022-02-14 12:00:00|17685.87|17685.87|17685.49|17685.49|17685.87|17685.87|17679.3|17679.3|0
1644840020000|2022-02-14 12:00:20|17685.12|17685.12|17687.68|17687.68|17687.68|17687.68|17684.59|17684.59|0
1644840030000|2022-02-14 12:00:30|17690.25|17690.25|17692.71|17692.71|17692.71|17692.71|17688.33|17688.33|0
1644840050000|2022-02-14 12:00:50|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|0
1644840070000|2022-02-14 12:01:10|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|0
1644840080000|2022-02-14 12:01:20|17687.98|17687.98|17687.43|17687.43|17687.98|17687.98|17686.88|17686.88|0
1644840090000|2022-02-14 12:01:30|17684.33|17684.33|17684.33|17684.33|17684.33|17684.33|17684.33|17684.33|0
1644840100000|2022-02-14 12:01:40|17681.12|17681.12|17680.37|17680.37|17681.12|17681.12|17680.37|17680.37|0
1644840110000|2022-02-14 12:01:50|17677.27|17677.27|17677.27|17677.27|17677.27|17677.27|17677.27|17677.27|0
1644840120000|2022-02-14 12:02:00|17677.92|17677.92|17678.82|17678.82|17679.2|17679.2|17677.92|17677.92|0
1644840140000|2022-02-14 12:02:20|17681.92|17681.92|17688.11|17688.11|17688.11|17688.11|17681.92|17681.92|0
1644840150000|2022-02-14 12:02:30|17691.12|17691.12|17691.12|17691.12|17691.12|17691.12|17691.12|17691.12|0
1644840160000|2022-02-14 12:02:40|17684.93|17684.93|17684.93|17684.93|17684.93|17684.93|17684.93|17684.93|0
1644840170000|2022-02-14 12:02:50|17682.67|17682.67|17683.2|17683.2|17685.77|17685.77|17682.67|17682.67|0
1644840180000|2022-02-14 12:03:00|17684.3|17684.3|17684.3|17684.3|17684.3|17684.3|17684.3|17684.3|0
1644840200000|2022-02-14 12:03:20|17685.94|17685.94|17682.85|17682.85|17685.94|17685.94|17682.85|17682.85|0
1644840210000|2022-02-14 12:03:30|17685.94|17685.94|17685.94|17685.94|17685.94|17685.94|17685.94|17685.94|0
1644840240000|2022-02-14 12:04:00|17689.04|17689.04|17695.23|17695.23|17695.23|17695.23|17689.04|17689.04|0
1644840250000|2022-02-14 12:04:10|17689.04|17689.04|17689.04|17689.04|17689.04|17689.04|17689.04|17689.04|0
1644840260000|2022-02-14 12:04:20|17692.14|17692.14|17692.14|17692.14|17692.14|17692.14|17692.14|17692.14|0
1644840270000|2022-02-14 12:04:30|17689.04|17689.04|17689.04|17689.04|17695.23|17695.23|17689.04|17689.04|0
1644840290000|2022-02-14 12:04:50|17695.23|17695.23|17700.09|17700.09|17700.09|17700.09|17695.23|17695.23|0
1644840300000|2022-02-14 12:05:00|17703.18|17703.18|17706.72|17706.72|17709.29|17709.29|17703.18|17703.18|0
1644840320000|2022-02-14 12:05:20|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|0
1644840340000|2022-02-14 12:05:40|17703.63|17703.63|17700.53|17700.53|17703.63|17703.63|17700.53|17700.53|0
1644840350000|2022-02-14 12:05:50|17702.46|17702.46|17702.46|17702.46|17702.46|17702.46|17702.46|17702.46|0
1644840360000|2022-02-14 12:06:00|17703.1|17703.1|17706.84|17706.84|17706.84|17706.84|17703.1|17703.1|0
1644840380000|2022-02-14 12:06:20|17708.34|17708.34|17711.44|17711.44|17711.44|17711.44|17708.34|17708.34|0
1644840400000|2022-02-14 12:06:40|17705.25|17705.25|17711.44|17711.44|17711.44|17711.44|17705.25|17705.25|0
1644840410000|2022-02-14 12:06:50|17712.72|17712.72|17706.53|17706.53|17712.72|17712.72|17706.53|17706.53|0
1644840420000|2022-02-14 12:07:00|17705.02|17705.02|17704.65|17704.65|17705.02|17705.02|17704.65|17704.65|0
1644840480000|2022-02-14 12:08:00|17702.08|17702.08|17705.18|17705.18|17705.18|17705.18|17702.08|17702.08|0
1644840490000|2022-02-14 12:08:10|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|0
1644840510000|2022-02-14 12:08:30|17702.08|17702.08|17702.08|17702.08|17702.08|17702.08|17702.08|17702.08|0
1644840540000|2022-02-14 12:09:00|17704.01|17704.01|17705.07|17705.07|17705.45|17705.45|17703.25|17703.25|0
1644840550000|2022-02-14 12:09:10|17701.97|17701.97|17705.07|17705.07|17705.07|17705.07|17701.97|17701.97|0
1644840560000|2022-02-14 12:09:20|17702.33|17702.33|17702.33|17702.33|17702.33|17702.33|17702.33|17702.33|0
1644840590000|2022-02-14 12:09:50|17702.97|17702.97|17701.8|17701.8|17702.97|17702.97|17699.87|17699.87|0
1644840600000|2022-02-14 12:10:00|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|0
1644840650000|2022-02-14 12:10:50|17699.76|17699.76|17701.04|17701.04|17701.04|17701.04|17699.76|17699.76|0
1644840660000|2022-02-14 12:11:00|17700.67|17700.67|17701.42|17701.42|17701.42|17701.42|17700.67|17700.67|0
1644840700000|2022-02-14 12:11:40|17707.61|17707.61|17707.61|17707.61|17707.61|17707.61|17707.61|17707.61|0
1644840710000|2022-02-14 12:11:50|17708.26|17708.26|17708.26|17708.26|17708.9|17708.9|17708.26|17708.26|0
1644840720000|2022-02-14 12:12:00|17710.18|17710.18|17712.25|17712.25|17712.25|17712.25|17710.18|17710.18|0
1644840740000|2022-02-14 12:12:20|17706.06|17706.06|17699.87|17699.87|17706.06|17706.06|17699.87|17699.87|0
1644840750000|2022-02-14 12:12:30|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|0
1644840760000|2022-02-14 12:12:40|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|0
1644840770000|2022-02-14 12:12:50|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|0
1644840790000|2022-02-14 12:13:10|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|17696.77|17696.77|0
1644840800000|2022-02-14 12:13:20|17696.77|17696.77|17694.2|17694.2|17703.49|17703.49|17691.11|17691.11|0
1644840810000|2022-02-14 12:13:30|17700.4|17700.4|17706.59|17706.59|17706.59|17706.59|17700.4|17700.4|0
1644840820000|2022-02-14 12:13:40|17700.4|17700.4|17706.59|17706.59|17706.59|17706.59|17700.4|17700.4|0
1644840830000|2022-02-14 12:13:50|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|0
1644840840000|2022-02-14 12:14:00|17706.59|17706.59|17706.59|17706.59|17706.59|17706.59|17706.59|17706.59|0
1644840850000|2022-02-14 12:14:10|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|0
1644840860000|2022-02-14 12:14:20|17700.4|17700.4|17700.4|17700.4|17700.4|17700.4|17700.4|17700.4|0
1644840900000|2022-02-14 12:15:00|17697.3|17697.3|17694.2|17694.2|17697.3|17697.3|17694.2|17694.2|0
1644840960000|2022-02-14 12:16:00|17697.3|17697.3|17697.3|17697.3|17697.3|17697.3|17697.3|17697.3|0
1644840970000|2022-02-14 12:16:10|17696.66|17696.66|17699.2|17699.2|17699.2|17699.2|17692.92|17692.92|0
1644840980000|2022-02-14 12:16:20|17702.3|17702.3|17701.5|17701.5|17702.94|17702.94|17696.37|17696.37|0
1644840990000|2022-02-14 12:16:30|17700.86|17700.86|17700.86|17700.86|17700.86|17700.86|17700.86|17700.86|0
1644841000000|2022-02-14 12:16:40|17703.43|17703.43|17703.43|17703.43|17703.43|17703.43|17703.43|17703.43|0
1644841020000|2022-02-14 12:17:00|17702.67|17702.67|17705.77|17705.77|17705.77|17705.77|17702.67|17702.67|0
1644841030000|2022-02-14 12:17:10|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|0
1644841090000|2022-02-14 12:18:10|17718.16|17718.16|17718.16|17718.16|17718.16|17718.16|17718.16|17718.16|0
1644841100000|2022-02-14 12:18:20|17715.06|17715.06|17717.52|17717.52|17718.16|17718.16|17715.06|17715.06|0
1644841110000|2022-02-14 12:18:30|17714.42|17714.42|17717.52|17717.52|17717.52|17717.52|17714.42|17714.42|0
1644841120000|2022-02-14 12:18:40|17714.42|17714.42|17714.42|17714.42|17717.52|17717.52|17714.42|17714.42|0
1644841130000|2022-02-14 12:18:50|17717.81|17717.81|17720.9|17720.9|17720.9|17720.9|17717.81|17717.81|0
1644841140000|2022-02-14 12:19:00|17718.98|17718.98|17721.66|17721.66|17722.83|17722.83|17718.98|17718.98|0
1644841150000|2022-02-14 12:19:10|17724.75|17724.75|17727.85|17727.85|17727.85|17727.85|17724.75|17724.75|0
1644841200000|2022-02-14 12:20:00|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|0
1644841230000|2022-02-14 12:20:30|17721.01|17721.01|17721.01|17721.01|17721.01|17721.01|17721.01|17721.01|0
1644841240000|2022-02-14 12:20:40|17718.45|17718.45|17719.09|17719.09|17719.09|17719.09|17718.45|17718.45|0
1644841270000|2022-02-14 12:21:10|17715.99|17715.99|17712.9|17712.9|17715.99|17715.99|17712.9|17712.9|0
1644841280000|2022-02-14 12:21:20|17715.99|17715.99|17712.9|17712.9|17715.99|17715.99|17712.9|17712.9|0
1644841300000|2022-02-14 12:21:40|17710.33|17710.33|17704.27|17704.27|17710.33|17710.33|17704.27|17704.27|0
1644841350000|2022-02-14 12:22:30|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|0
1644841360000|2022-02-14 12:22:40|17699.77|17699.77|17701.7|17701.7|17701.7|17701.7|17699.77|17699.77|0
1644841370000|2022-02-14 12:22:50|17702.98|17702.98|17705.46|17705.46|17705.46|17705.46|17702.98|17702.98|0
1644841400000|2022-02-14 12:23:20|17702.36|17702.36|17702.36|17702.36|17702.36|17702.36|17702.36|17702.36|0
1644841410000|2022-02-14 12:23:30|17704.28|17704.28|17704.17|17704.17|17704.28|17704.28|17704.17|17704.17|0
1644841420000|2022-02-14 12:23:40|17706.1|17706.1|17703|17703|17706.1|17706.1|17703|17703|0
1644841430000|2022-02-14 12:23:50|17698.51|17698.51|17698.51|17698.51|17698.51|17698.51|17698.51|17698.51|0
1644841440000|2022-02-14 12:24:00|17700.43|17700.43|17700.43|17700.43|17700.43|17700.43|17700.43|17700.43|0
1644841450000|2022-02-14 12:24:10|17697.34|17697.34|17697.34|17697.34|17697.34|17697.34|17697.34|17697.34|0
1644841510000|2022-02-14 12:25:10|17694.24|17694.24|17693.69|17693.69|17694.24|17694.24|17693.69|17693.69|0
1644841520000|2022-02-14 12:25:20|17700.84|17700.84|17697.46|17697.46|17700.84|17700.84|17697.46|17697.46|0
1644841540000|2022-02-14 12:25:40|17694.89|17694.89|17693.24|17693.24|17694.89|17694.89|17693.24|17693.24|0
1644841550000|2022-02-14 12:25:50|17693.73|17693.73|17694.28|17694.28|17694.28|17694.28|17693.73|17693.73|0
1644841560000|2022-02-14 12:26:00|17697.38|17697.38|17696.2|17696.2|17699.3|17699.3|17696.2|17696.2|0
1644841590000|2022-02-14 12:26:30|17699.3|17699.3|17696.2|17696.2|17699.3|17699.3|17696.2|17696.2|0
1644841630000|2022-02-14 12:27:10|17699.3|17699.3|17696.2|17696.2|17699.3|17699.3|17696.2|17696.2|0
1644841640000|2022-02-14 12:27:20|17696.85|17696.85|17696.85|17696.85|17696.85|17696.85|17696.85|17696.85|0
1644841770000|2022-02-14 12:29:30|17690.65|17690.65|17690.65|17690.65|17690.65|17690.65|17690.65|17690.65|0
1644841790000|2022-02-14 12:29:50|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|0
1644841800000|2022-02-14 12:30:00|17700.52|17700.52|17695.63|17695.63|17700.52|17700.52|17695.63|17695.63|0
1644841810000|2022-02-14 12:30:10|17698.73|17698.73|17698.73|17698.73|17698.73|17698.73|17698.73|17698.73|0
1644841830000|2022-02-14 12:30:30|17711.11|17711.11|17718.7|17718.7|17718.7|17718.7|17711.11|17711.11|0
1644841850000|2022-02-14 12:30:50|17721.8|17721.8|17723.26|17723.26|17723.75|17723.75|17721.8|17721.8|0
1644841860000|2022-02-14 12:31:00|17726.36|17726.36|17723.26|17723.26|17726.36|17726.36|17723.26|17723.26|0
1644841880000|2022-02-14 12:31:20|17720.17|17720.17|17720.17|17720.17|17720.17|17720.17|17720.17|17720.17|0
1644841890000|2022-02-14 12:31:30|17720.81|17720.81|17723.1|17723.1|17723.1|17723.1|17720.81|17720.81|0
1644841900000|2022-02-14 12:31:40|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|0
1644841930000|2022-02-14 12:32:10|17732.59|17732.59|17738.78|17738.78|17738.78|17738.78|17732.59|17732.59|0
1644841950000|2022-02-14 12:32:30|17735.69|17735.69|17732.59|17732.59|17735.69|17735.69|17732.59|17732.59|0
1644841960000|2022-02-14 12:32:40|17732.1|17732.1|17732.1|17732.1|17732.1|17732.1|17732.1|17732.1|0
1644841980000|2022-02-14 12:33:00|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|0
1644842010000|2022-02-14 12:33:30|17728.99|17728.99|17725.98|17725.98|17728.99|17728.99|17725.98|17725.98|0
1644842090000|2022-02-14 12:34:50|17716.69|17716.69|17711.13|17711.13|17716.69|17716.69|17710.38|17710.38|0
1644842100000|2022-02-14 12:35:00|17714.23|17714.23|17714.23|17714.23|17714.23|17714.23|17714.23|17714.23|0
1644842120000|2022-02-14 12:35:20|17713.59|17713.59|17713.59|17713.59|17713.59|17713.59|17713.59|17713.59|0
1644842130000|2022-02-14 12:35:30|17710.49|17710.49|17707.39|17707.39|17710.49|17710.49|17707.39|17707.39|0
1644842150000|2022-02-14 12:35:50|17691.31|17691.31|17691.31|17691.31|17691.31|17691.31|17691.31|17691.31|0
1644842170000|2022-02-14 12:36:10|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|0
1644842180000|2022-02-14 12:36:20|17690.14|17690.14|17690.14|17690.14|17690.14|17690.14|17690.14|17690.14|0
1644842190000|2022-02-14 12:36:30|17687.7|17687.7|17689.84|17689.84|17689.84|17689.84|17687.7|17687.7|0
1644842250000|2022-02-14 12:37:30|17690.49|17690.49|17692.41|17692.41|17692.41|17692.41|17690.49|17690.49|0
1644842280000|2022-02-14 12:38:00|17698.6|17698.6|17698.6|17698.6|17698.6|17698.6|17698.6|17698.6|0
1644842290000|2022-02-14 12:38:10|17702.68|17702.68|17708.87|17708.87|17708.87|17708.87|17702.68|17702.68|0
1644842330000|2022-02-14 12:38:50|17709.42|17709.42|17716.44|17716.44|17716.44|17716.44|17708.32|17708.32|0
1644842340000|2022-02-14 12:39:00|17719.54|17719.54|17753.16|17753.16|17756.26|17756.26|17719.54|17719.54|0
1644842350000|2022-02-14 12:39:10|17756.26|17756.26|17773.57|17773.57|17776.67|17776.67|17756.26|17756.26|0
1644842360000|2022-02-14 12:39:20|17767.38|17767.38|17771.12|17771.12|17777.31|17777.31|17764.28|17764.28|0
1644842370000|2022-02-14 12:39:30|17771.67|17771.67|17771.12|17771.12|17771.67|17771.67|17771.12|17771.12|0
1644842380000|2022-02-14 12:39:40|17768.02|17768.02|17765.04|17765.04|17768.02|17768.02|17761.83|17761.83|0
1644842390000|2022-02-14 12:39:50|17761.94|17761.94|17761.17|17761.17|17761.94|17761.94|17758.09|17758.09|0
1644842400000|2022-02-14 12:40:00|17762.45|17762.45|17763.1|17763.1|17763.1|17763.1|17762.45|17762.45|0
1644842410000|2022-02-14 12:40:10|17764.38|17764.38|17773.67|17773.67|17773.67|17773.67|17764.38|17764.38|0
1644842420000|2022-02-14 12:40:20|17770.57|17770.57|17779.6|17779.6|17779.6|17779.6|17770.57|17770.57|0
1644842430000|2022-02-14 12:40:30|17791.99|17791.99|17795.46|17795.46|17795.46|17795.46|17791.99|17791.99|0
1644842440000|2022-02-14 12:40:40|17794.71|17794.71|17769.94|17769.94|17794.71|17794.71|17769.94|17769.94|0
1644842450000|2022-02-14 12:40:50|17779.23|17779.23|17782.32|17782.32|17782.32|17782.32|17779.23|17779.23|0
1644842460000|2022-02-14 12:41:00|17783.61|17783.61|17780.4|17780.4|17783.61|17783.61|17780.4|17780.4|0
1644842470000|2022-02-14 12:41:10|17782.32|17782.32|17782.32|17782.32|17782.32|17782.32|17782.32|17782.32|0
1644842480000|2022-02-14 12:41:20|17781.95|17781.95|17780.02|17780.02|17781.95|17781.95|17778.74|17778.74|0
1644842490000|2022-02-14 12:41:30|17779.38|17779.38|17779.38|17779.38|17780.02|17780.02|17778.74|17778.74|0
1644842500000|2022-02-14 12:41:40|17778.74|17778.74|17780.51|17780.51|17780.51|17780.51|17778.74|17778.74|0
1644842510000|2022-02-14 12:41:50|17783.61|17783.61|17783.61|17783.61|17783.61|17783.61|17783.61|17783.61|0
1644842520000|2022-02-14 12:42:00|17774.32|17774.32|17773.68|17773.68|17774.32|17774.32|17773.68|17773.68|0
1644842530000|2022-02-14 12:42:10|17786.06|17786.06|17795.99|17795.99|17795.99|17795.99|17786.06|17786.06|0
1644842540000|2022-02-14 12:42:20|17796.63|17796.63|17836.88|17836.88|17836.88|17836.88|17796.63|17796.63|0
1644842550000|2022-02-14 12:42:30|17830.69|17830.69|17836.88|17836.88|17836.88|17836.88|17830.69|17830.69|0
1644842570000|2022-02-14 12:42:50|17833.78|17833.78|17846.17|17846.17|17846.17|17846.17|17833.78|17833.78|0
1644842590000|2022-02-14 12:43:10|17836.88|17836.88|17836.24|17836.24|17836.88|17836.88|17836.24|17836.24|0
1644842600000|2022-02-14 12:43:20|17839.34|17839.34|17845.53|17845.53|17851.72|17851.72|17839.34|17839.34|0
1644842610000|2022-02-14 12:43:30|17851.72|17851.72|17858.67|17858.67|17858.67|17858.67|17851.72|17851.72|0
1644842620000|2022-02-14 12:43:40|17859.77|17859.77|17863.69|17863.69|17869.88|17869.88|17859.22|17859.22|0
1644842630000|2022-02-14 12:43:50|17864.97|17864.97|17864.97|17864.97|17864.97|17864.97|17864.97|17864.97|0
1644842640000|2022-02-14 12:44:00|17874.26|17874.26|17876.23|17876.23|17877.36|17877.36|17874.26|17874.26|0
1644842650000|2022-02-14 12:44:10|17870.04|17870.04|17879.02|17879.02|17879.02|17879.02|17866.94|17866.94|0
1644842660000|2022-02-14 12:44:20|17872.83|17872.83|17872.83|17872.83|17875.28|17875.28|17869.62|17869.62|0
1644842670000|2022-02-14 12:44:30|17868.98|17868.98|17870.41|17870.41|17875.17|17875.17|17868.98|17868.98|0
1644842680000|2022-02-14 12:44:40|17872.98|17872.98|17871.48|17871.48|17872.98|17872.98|17862.19|17862.19|0
1644842690000|2022-02-14 12:44:50|17868.27|17868.27|17847.76|17847.76|17868.27|17868.27|17845.2|17845.2|0
1644842700000|2022-02-14 12:45:00|17853.96|17853.96|17862.72|17862.72|17863.36|17863.36|17853.96|17853.96|0
1644842710000|2022-02-14 12:45:10|17865.28|17865.28|17874.57|17874.57|17874.57|17874.57|17865.28|17865.28|0
1644842720000|2022-02-14 12:45:20|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|0
1644842730000|2022-02-14 12:45:30|17874.39|17874.39|17869.02|17869.02|17876.31|17876.31|17869.02|17869.02|0
1644842740000|2022-02-14 12:45:40|17872.23|17872.23|17875.33|17875.33|17875.33|17875.33|17872.23|17872.23|0
1644842750000|2022-02-14 12:45:50|17876.42|17876.42|17876.42|17876.42|17876.42|17876.42|17876.42|17876.42|0
1644842760000|2022-02-14 12:46:00|17877.55|17877.55|17876.27|17876.27|17877.55|17877.55|17870.49|17870.49|0
1644842770000|2022-02-14 12:46:10|17871.13|17871.13|17873.74|17873.74|17875.63|17875.63|17871.13|17871.13|0
1644842780000|2022-02-14 12:46:20|17874.72|17874.72|17880.13|17880.13|17880.13|17880.13|17873.74|17873.74|0
1644842790000|2022-02-14 12:46:30|17886.33|17886.33|17896.86|17896.86|17896.86|17896.86|17886.33|17886.33|0
1644842800000|2022-02-14 12:46:40|17906.15|17906.15|17906.69|17906.69|17912.89|17912.89|17906.15|17906.15|0
1644842810000|2022-02-14 12:46:50|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|0
1644842820000|2022-02-14 12:47:00|17902.31|17902.31|17901.03|17901.03|17902.31|17902.31|17901.03|17901.03|0
1644842830000|2022-02-14 12:47:10|17907.22|17907.22|17912.36|17912.36|17912.36|17912.36|17907.22|17907.22|0
1644842840000|2022-02-14 12:47:20|17906.58|17906.58|17909.02|17909.02|17909.02|17909.02|17906.58|17906.58|0
1644842850000|2022-02-14 12:47:30|17909.57|17909.57|17909.16|17909.16|17909.57|17909.57|17908.07|17908.07|0
1644842860000|2022-02-14 12:47:40|17908.61|17908.61|17911.29|17911.29|17911.82|17911.82|17908.61|17908.61|0
1644842870000|2022-02-14 12:47:50|17917.49|17917.49|17905.1|17905.1|17917.49|17917.49|17905.1|17905.1|0
1644842880000|2022-02-14 12:48:00|17898.91|17898.91|17888.94|17888.94|17898.91|17898.91|17888.94|17888.94|0
1644842900000|2022-02-14 12:48:20|17888.19|17888.19|17886.15|17886.15|17899.93|17899.93|17886.15|17886.15|0
1644842910000|2022-02-14 12:48:30|17895.44|17895.44|17895.44|17895.44|17895.44|17895.44|17895.44|17895.44|0
1644842920000|2022-02-14 12:48:40|17898.54|17898.54|17902.27|17902.27|17902.27|17902.27|17896.08|17896.08|0
1644842930000|2022-02-14 12:48:50|17899.18|17899.18|17899.18|17899.18|17899.18|17899.18|17899.18|17899.18|0
1644842940000|2022-02-14 12:49:00|17905.37|17905.37|17902.27|17902.27|17905.37|17905.37|17902.27|17902.27|0
1644842950000|2022-02-14 12:49:10|17901.9|17901.9|17901.9|17901.9|17901.9|17901.9|17901.9|17901.9|0
1644842960000|2022-02-14 12:49:20|17895.7|17895.7|17888.23|17888.23|17895.7|17895.7|17888.23|17888.23|0
1644842970000|2022-02-14 12:49:30|17885.02|17885.02|17884.53|17884.53|17888.12|17888.12|17881.92|17881.92|0
1644842980000|2022-02-14 12:49:40|17875.24|17875.24|17877.79|17877.79|17878.34|17878.34|17875.24|17875.24|0
1644842990000|2022-02-14 12:49:50|17874.69|17874.69|17874.69|17874.69|17874.69|17874.69|17874.69|17874.69|0
1644843020000|2022-02-14 12:50:20|17877.79|17877.79|17867.54|17867.54|17877.79|17877.79|17867.54|17867.54|0
1644843030000|2022-02-14 12:50:30|17870.64|17870.64|17872.14|17872.14|17872.14|17872.14|17870.64|17870.64|0
1644843040000|2022-02-14 12:50:40|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|0
1644843050000|2022-02-14 12:50:50|17872.1|17872.1|17872.74|17872.74|17872.74|17872.74|17872.1|17872.1|0
1644843060000|2022-02-14 12:51:00|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|0
1644843070000|2022-02-14 12:51:10|17851.07|17851.07|17851.07|17851.07|17851.07|17851.07|17851.07|17851.07|0
1644843080000|2022-02-14 12:51:20|17842.31|17842.31|17848.5|17848.5|17848.5|17848.5|17842.31|17842.31|0
1644843090000|2022-02-14 12:51:30|17851.6|17851.6|17850.95|17850.95|17851.6|17851.6|17850.95|17850.95|0
1644843100000|2022-02-14 12:51:40|17853.52|17853.52|17852.24|17852.24|17853.52|17853.52|17850.95|17850.95|0
1644843120000|2022-02-14 12:52:00|17849.14|17849.14|17849.14|17849.14|17849.14|17849.14|17849.14|17849.14|0
1644843130000|2022-02-14 12:52:10|17858.43|17858.43|17864.89|17864.89|17866.02|17866.02|17858.43|17858.43|0
1644843140000|2022-02-14 12:52:20|17864.25|17864.25|17861.04|17861.04|17864.25|17864.25|17859.76|17859.76|0
1644843150000|2022-02-14 12:52:30|17851.75|17851.75|17854.85|17854.85|17854.85|17854.85|17851.75|17851.75|0
1644843180000|2022-02-14 12:53:00|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|0
1644843190000|2022-02-14 12:53:10|17856.02|17856.02|17856.02|17856.02|17856.02|17856.02|17856.02|17856.02|0
1644843200000|2022-02-14 12:53:20|17852.92|17852.92|17856.66|17856.66|17856.66|17856.66|17852.92|17852.92|0
1644843210000|2022-02-14 12:53:30|17857.3|17857.3|17856.77|17856.77|17857.3|17857.3|17854.21|17854.21|0
1644843230000|2022-02-14 12:53:50|17850.58|17850.58|17847.48|17847.48|17850.58|17850.58|17847.48|17847.48|0
1644843250000|2022-02-14 12:54:10|17845.56|17845.56|17845.56|17845.56|17845.56|17845.56|17845.56|17845.56|0
1644843270000|2022-02-14 12:54:30|17848.12|17848.12|17847.75|17847.75|17848.12|17848.12|17847.75|17847.75|0
1644843280000|2022-02-14 12:54:40|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|0
1644843290000|2022-02-14 12:54:50|17840.91|17840.91|17840.91|17840.91|17840.91|17840.91|17840.91|17840.91|0
1644843300000|2022-02-14 12:55:00|17839.45|17839.45|17836.35|17836.35|17839.45|17839.45|17833.26|17833.26|0
1644843310000|2022-02-14 12:55:10|17839.45|17839.45|17842.55|17842.55|17842.55|17842.55|17839.45|17839.45|0
1644843320000|2022-02-14 12:55:20|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|0
1644843330000|2022-02-14 12:55:30|17848.74|17848.74|17848.74|17848.74|17848.74|17848.74|17848.74|17848.74|0
1644843340000|2022-02-14 12:55:40|17845.64|17845.64|17839.45|17839.45|17845.64|17845.64|17839.45|17839.45|0
1644843350000|2022-02-14 12:55:50|17845.64|17845.64|17850.79|17850.79|17850.79|17850.79|17840.9|17840.9|0
1644843360000|2022-02-14 12:56:00|17847.69|17847.69|17847.69|17847.69|17847.69|17847.69|17847.69|17847.69|0
1644843380000|2022-02-14 12:56:20|17853.89|17853.89|17853.89|17853.89|17853.89|17853.89|17850.79|17850.79|0
1644843390000|2022-02-14 12:56:30|17850.79|17850.79|17838.86|17838.86|17850.79|17850.79|17838.22|17838.22|0
1644843400000|2022-02-14 12:56:40|17841.96|17841.96|17843.61|17843.61|17843.61|17843.61|17835.77|17835.77|0
1644843410000|2022-02-14 12:56:50|17837.41|17837.41|17843.61|17843.61|17843.61|17843.61|17837.41|17837.41|0
1644843440000|2022-02-14 12:57:20|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|0
1644843450000|2022-02-14 12:57:30|17842.43|17842.43|17842.43|17842.43|17842.43|17842.43|17842.43|17842.43|0
1644843460000|2022-02-14 12:57:40|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|0
1644843470000|2022-02-14 12:57:50|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|0
1644843480000|2022-02-14 12:58:00|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|0
1644843490000|2022-02-14 12:58:10|17833.15|17833.15|17839.34|17839.34|17839.34|17839.34|17833.15|17833.15|0
1644843500000|2022-02-14 12:58:20|17836.24|17836.24|17830.05|17830.05|17836.24|17836.24|17830.05|17830.05|0
1644843510000|2022-02-14 12:58:30|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|0
1644843520000|2022-02-14 12:58:40|17839.34|17839.34|17836.24|17836.24|17839.34|17839.34|17836.24|17836.24|0
1644843540000|2022-02-14 12:59:00|17852.33|17852.33|17852.97|17852.97|17852.97|17852.97|17852.33|17852.33|0
1644843560000|2022-02-14 12:59:20|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|0
1644843570000|2022-02-14 12:59:30|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|0
1644843580000|2022-02-14 12:59:40|17848.7|17848.7|17845.6|17845.6|17848.7|17848.7|17845.6|17845.6|0
1644843600000|2022-02-14 13:00:00|17857.99|17857.99|17858.63|17858.63|17858.63|17858.63|17857.99|17857.99|0
1644843620000|2022-02-14 13:00:20|17855.54|17855.54|17855.54|17855.54|17855.54|17855.54|17855.54|17855.54|0
1644843640000|2022-02-14 13:00:40|17858.63|17858.63|17858.63|17858.63|17861.73|17861.73|17858.63|17858.63|0
1644843650000|2022-02-14 13:00:50|17852.44|17852.44|17855.54|17855.54|17855.54|17855.54|17852.44|17852.44|0
1644843660000|2022-02-14 13:01:00|17858.63|17858.63|17858.63|17858.63|17858.63|17858.63|17858.63|17858.63|0
1644843670000|2022-02-14 13:01:10|17861.73|17861.73|17861.73|17861.73|17864.83|17864.83|17860.45|17860.45|0
1644843680000|2022-02-14 13:01:20|17889.6|17889.6|17891.02|17891.02|17894.11|17894.11|17889.6|17889.6|0
1644843690000|2022-02-14 13:01:30|17887.92|17887.92|17889.22|17889.22|17895.41|17895.41|17886.12|17886.12|0
1644843700000|2022-02-14 13:01:40|17892.31|17892.31|17896.05|17896.05|17896.05|17896.05|17892.31|17892.31|0
1644843710000|2022-02-14 13:01:50|17899.15|17899.15|17899.15|17899.15|17899.15|17899.15|17892.95|17892.95|0
1644843720000|2022-02-14 13:02:00|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|0
1644843730000|2022-02-14 13:02:10|17899.51|17899.51|17890.22|17890.22|17899.51|17899.51|17887.12|17887.12|0
1644843740000|2022-02-14 13:02:20|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|0
1644843750000|2022-02-14 13:02:30|17876.59|17876.59|17876.59|17876.59|17876.59|17876.59|17876.59|17876.59|0
1644843760000|2022-02-14 13:02:40|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|0
1644843770000|2022-02-14 13:02:50|17864.85|17864.85|17864.85|17864.85|17864.85|17864.85|17864.85|17864.85|0
1644843790000|2022-02-14 13:03:10|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|0
1644843810000|2022-02-14 13:03:30|17876.59|17876.59|17876.59|17876.59|17876.59|17876.59|17876.59|17876.59|0
1644843840000|2022-02-14 13:04:00|17861.11|17861.11|17855.49|17855.49|17861.11|17861.11|17855.49|17855.49|0
1644843890000|2022-02-14 13:04:50|17852.39|17852.39|17834.47|17834.47|17852.39|17852.39|17834.47|17834.47|0
1644843900000|2022-02-14 13:05:00|17837.57|17837.57|17836.47|17836.47|17837.57|17837.57|17836.47|17836.47|0
1644843910000|2022-02-14 13:05:10|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|0
1644843920000|2022-02-14 13:05:20|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|0
1644843940000|2022-02-14 13:05:40|17846.11|17846.11|17850.49|17850.49|17850.49|17850.49|17846.11|17846.11|0
1644843950000|2022-02-14 13:05:50|17847.39|17847.39|17853.58|17853.58|17853.58|17853.58|17847.39|17847.39|0
1644843960000|2022-02-14 13:06:00|17859.78|17859.78|17856.68|17856.68|17859.78|17859.78|17853.58|17853.58|0
1644843970000|2022-02-14 13:06:10|17859.61|17859.61|17859.61|17859.61|17859.61|17859.61|17859.61|17859.61|0
1644844010000|2022-02-14 13:06:50|17860.25|17860.25|17854.24|17854.24|17860.44|17860.44|17854.24|17854.24|0
1644844020000|2022-02-14 13:07:00|17849.75|17849.75|17849.75|17849.75|17849.75|17849.75|17849.75|17849.75|0
1644844030000|2022-02-14 13:07:10|17846.66|17846.66|17846.66|17846.66|17846.66|17846.66|17846.66|17846.66|0
1644844040000|2022-02-14 13:07:20|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|0
1644844060000|2022-02-14 13:07:40|17846.01|17846.01|17849.86|17849.86|17849.86|17849.86|17846.01|17846.01|0
1644844080000|2022-02-14 13:08:00|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|0
1644844090000|2022-02-14 13:08:10|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|0
1644844100000|2022-02-14 13:08:20|17867.27|17867.27|17867.27|17867.27|17867.27|17867.27|17867.27|17867.27|0
1644844110000|2022-02-14 13:08:30|17864.18|17864.18|17861.08|17861.08|17870.37|17870.37|17861.08|17861.08|0
1644844140000|2022-02-14 13:09:00|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|0
1644844150000|2022-02-14 13:09:10|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|0
1644844160000|2022-02-14 13:09:20|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|0
1644844180000|2022-02-14 13:09:40|17864.82|17864.82|17862.89|17862.89|17864.82|17864.82|17862.89|17862.89|0
1644844210000|2022-02-14 13:10:10|17861.25|17861.25|17861.25|17861.25|17861.25|17861.25|17861.25|17861.25|0
1644844220000|2022-02-14 13:10:20|17848.86|17848.86|17848.86|17848.86|17848.86|17848.86|17848.86|17848.86|0
1644844240000|2022-02-14 13:10:40|17851.96|17851.96|17852.6|17852.6|17852.6|17852.6|17849.39|17849.39|0
1644844270000|2022-02-14 13:11:10|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|0
1644844280000|2022-02-14 13:11:20|17858.79|17858.79|17858.79|17858.79|17858.79|17858.79|17858.79|17858.79|0
1644844290000|2022-02-14 13:11:30|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|0
1644844300000|2022-02-14 13:11:40|17856.98|17856.98|17856.98|17856.98|17856.98|17856.98|17856.98|17856.98|0
1644844320000|2022-02-14 13:12:00|17857.62|17857.62|17857.62|17857.62|17857.62|17857.62|17857.62|17857.62|0
1644844330000|2022-02-14 13:12:10|17854.52|17854.52|17857.62|17857.62|17857.62|17857.62|17854.52|17854.52|0
1644844380000|2022-02-14 13:13:00|17845.12|17845.12|17845.12|17845.12|17845.12|17845.12|17845.12|17845.12|0
1644844420000|2022-02-14 13:13:40|17843.84|17843.84|17842.86|17842.86|17843.84|17843.84|17842.86|17842.86|0
1644844430000|2022-02-14 13:13:50|17841.58|17841.58|17841.58|17841.58|17841.58|17841.58|17841.58|17841.58|0
1644844450000|2022-02-14 13:14:10|17832.29|17832.29|17835.39|17835.39|17835.39|17835.39|17832.29|17832.29|0
1644844460000|2022-02-14 13:14:20|17834.63|17834.63|17835.33|17835.33|17835.71|17835.71|17832.99|17832.99|0
1644844470000|2022-02-14 13:14:30|17832.23|17832.23|17837.14|17837.14|17838.43|17838.43|17832.23|17832.23|0
1644844480000|2022-02-14 13:14:40|17838.43|17838.43|17838.43|17838.43|17838.43|17838.43|17838.43|17838.43|0
1644844510000|2022-02-14 13:15:10|17841.52|17841.52|17841.52|17841.52|17841.52|17841.52|17841.52|17841.52|0
1644844520000|2022-02-14 13:15:20|17844.62|17844.62|17840.4|17840.4|17844.62|17844.62|17840.4|17840.4|0
1644844530000|2022-02-14 13:15:30|17843.49|17843.49|17840.4|17840.4|17843.49|17843.49|17840.4|17840.4|0
1644844540000|2022-02-14 13:15:40|17837.83|17837.83|17836.55|17836.55|17837.83|17837.83|17836.55|17836.55|0
1644844570000|2022-02-14 13:16:10|17833.45|17833.45|17833.45|17833.45|17833.45|17833.45|17833.45|17833.45|0
1644844590000|2022-02-14 13:16:30|17830.35|17830.35|17828.43|17828.43|17830.35|17830.35|17824.58|17824.58|0
1644844610000|2022-02-14 13:16:50|17819.14|17819.14|17822.23|17822.23|17822.23|17822.23|17816.04|17816.04|0
1644844630000|2022-02-14 13:17:10|17819.67|17819.67|17819.67|17819.67|17819.67|17819.67|17819.67|17819.67|0
1644844680000|2022-02-14 13:18:00|17816.57|17816.57|17815.82|17815.82|17816.57|17816.57|17815.82|17815.82|0
1644844700000|2022-02-14 13:18:20|17818.91|17818.91|17822.01|17822.01|17822.01|17822.01|17818.91|17818.91|0
1644844710000|2022-02-14 13:18:30|17821.37|17821.37|17821.37|17821.37|17821.37|17821.37|17821.37|17821.37|0
1644844740000|2022-02-14 13:19:00|17818.8|17818.8|17820.09|17820.09|17823.29|17823.29|17818.8|17818.8|0
1644844750000|2022-02-14 13:19:10|17821.37|17821.37|17822.01|17822.01|17822.01|17822.01|17821.37|17821.37|0
1644844760000|2022-02-14 13:19:20|17819|17819|17820.28|17820.28|17820.28|17820.28|17819|17819|0
1644844810000|2022-02-14 13:20:10|17823.38|17823.38|17830.7|17830.7|17830.7|17830.7|17823.38|17823.38|0
1644844820000|2022-02-14 13:20:20|17830.06|17830.06|17830.7|17830.7|17830.7|17830.7|17828.14|17828.14|0
1644844840000|2022-02-14 13:20:40|17833.8|17833.8|17836.9|17836.9|17836.9|17836.9|17833.8|17833.8|0
1644844870000|2022-02-14 13:21:10|17839.99|17839.99|17839.99|17839.99|17839.99|17839.99|17839.99|17839.99|0
1644844890000|2022-02-14 13:21:30|17841.92|17841.92|17842.56|17842.56|17842.56|17842.56|17841.92|17841.92|0
1644844900000|2022-02-14 13:21:40|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|0
1644844950000|2022-02-14 13:22:30|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|0
1644844980000|2022-02-14 13:23:00|17835.61|17835.61|17835.61|17835.61|17835.61|17835.61|17835.61|17835.61|0
1644844990000|2022-02-14 13:23:10|17832.52|17832.52|17832.52|17832.52|17832.52|17832.52|17832.52|17832.52|0
1644845010000|2022-02-14 13:23:30|17838.71|17838.71|17838.71|17838.71|17838.71|17838.71|17838.71|17838.71|0
1644845050000|2022-02-14 13:24:10|17835.61|17835.61|17835.61|17835.61|17835.61|17835.61|17835.61|17835.61|0
1644845100000|2022-02-14 13:25:00|17841.81|17841.81|17838.71|17838.71|17841.81|17841.81|17835.61|17835.61|0
1644845120000|2022-02-14 13:25:20|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17838.71|17838.71|0
1644845170000|2022-02-14 13:26:10|17839.88|17839.88|17837.54|17837.54|17839.88|17839.88|17836.78|17836.78|0
1644845180000|2022-02-14 13:26:20|17840.63|17840.63|17840.63|17840.63|17840.63|17840.63|17840.63|17840.63|0
1644845200000|2022-02-14 13:26:40|17839.99|17839.99|17843.2|17843.2|17843.2|17843.2|17839.35|17839.35|0
1644845210000|2022-02-14 13:26:50|17843.84|17843.84|17842.56|17842.56|17843.84|17843.84|17840.63|17840.63|0
1644845230000|2022-02-14 13:27:10|17833.27|17833.27|17836.37|17836.37|17836.37|17836.37|17833.27|17833.27|0
1644845240000|2022-02-14 13:27:20|17839.46|17839.46|17842.56|17842.56|17842.56|17842.56|17839.46|17839.46|0
1644845260000|2022-02-14 13:27:40|17843.84|17843.84|17847.05|17847.05|17847.05|17847.05|17843.84|17843.84|0
1644845290000|2022-02-14 13:28:10|17850.15|17850.15|17846.94|17846.94|17850.15|17850.15|17846.94|17846.94|0
1644845300000|2022-02-14 13:28:20|17849.51|17849.51|17849.51|17849.51|17849.51|17849.51|17849.51|17849.51|0
1644845310000|2022-02-14 13:28:30|17861.89|17861.89|17870.75|17870.75|17870.75|17870.75|17858.8|17858.8|0
1644845410000|2022-02-14 13:30:10|17867.65|17867.65|17867.65|17867.65|17867.65|17867.65|17867.65|17867.65|0
1644845430000|2022-02-14 13:30:30|17863.8|17863.8|17864.93|17864.93|17864.93|17864.93|17862.52|17862.52|0
1644845440000|2022-02-14 13:30:40|17861.83|17861.83|17860.66|17860.66|17861.83|17861.83|17858.09|17858.09|0
1644845450000|2022-02-14 13:30:50|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|0
1644845460000|2022-02-14 13:31:00|17863.11|17863.11|17863.11|17863.11|17863.11|17863.11|17863.11|17863.11|0
1644845470000|2022-02-14 13:31:10|17866.21|17866.21|17866.21|17866.21|17866.21|17866.21|17866.21|17866.21|0
1644845480000|2022-02-14 13:31:20|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|0
1644845490000|2022-02-14 13:31:30|17860.55|17860.55|17860.55|17860.55|17860.55|17860.55|17860.55|17860.55|0
1644845530000|2022-02-14 13:32:10|17854.35|17854.35|17853.23|17853.23|17854.35|17854.35|17853.23|17853.23|0
1644845540000|2022-02-14 13:32:20|17856.32|17856.32|17856.32|17856.32|17856.32|17856.32|17856.32|17856.32|0
1644845560000|2022-02-14 13:32:40|17850.13|17850.13|17850.13|17850.13|17850.13|17850.13|17850.13|17850.13|0
1644845570000|2022-02-14 13:32:50|17848.2|17848.2|17845.11|17845.11|17848.2|17848.2|17845.11|17845.11|0
1644845580000|2022-02-14 13:33:00|17843.46|17843.46|17841.17|17841.17|17843.46|17843.46|17841.17|17841.17|0
1644845600000|2022-02-14 13:33:20|17844.27|17844.27|17844.91|17844.91|17844.91|17844.91|17844.27|17844.27|0
1644845610000|2022-02-14 13:33:30|17846.2|17846.2|17850.06|17850.06|17850.06|17850.06|17843.76|17843.76|0
1644845620000|2022-02-14 13:33:40|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|0
1644845630000|2022-02-14 13:33:50|17848.78|17848.78|17850.17|17850.17|17850.17|17850.17|17845.68|17845.68|0
1644845660000|2022-02-14 13:34:20|17851.27|17851.27|17848.17|17848.17|17851.27|17851.27|17848.17|17848.17|0
1644845680000|2022-02-14 13:34:40|17844.97|17844.97|17844.97|17844.97|17844.97|17844.97|17844.97|17844.97|0
1644845690000|2022-02-14 13:34:50|17843.68|17843.68|17846.25|17846.25|17846.25|17846.25|17843.68|17843.68|0
1644845700000|2022-02-14 13:35:00|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|0
1644845710000|2022-02-14 13:35:10|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|0
1644845720000|2022-02-14 13:35:20|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|0
1644845750000|2022-02-14 13:35:50|17838.85|17838.85|17838.85|17838.85|17838.85|17838.85|17838.85|17838.85|0
1644845760000|2022-02-14 13:36:00|17839.94|17839.94|17834.9|17834.9|17839.94|17839.94|17831.8|17831.8|0
1644845830000|2022-02-14 13:37:10|17831.8|17831.8|17831.8|17831.8|17831.8|17831.8|17831.8|17831.8|0
1644845840000|2022-02-14 13:37:20|17830.33|17830.33|17813.57|17813.57|17830.33|17830.33|17811.64|17811.64|0
1644845870000|2022-02-14 13:37:50|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|0
1644845880000|2022-02-14 13:38:00|17809.98|17809.98|17809.98|17809.98|17809.98|17809.98|17809.98|17809.98|0
1644845890000|2022-02-14 13:38:10|17812.55|17812.55|17811.91|17811.91|17812.55|17812.55|17811.91|17811.91|0
1644845900000|2022-02-14 13:38:20|17808.81|17808.81|17808.81|17808.81|17808.81|17808.81|17808.81|17808.81|0
1644845910000|2022-02-14 13:38:30|17811.91|17811.91|17811.91|17811.91|17811.91|17811.91|17811.91|17811.91|0
1644845940000|2022-02-14 13:39:00|17810.63|17810.63|17813.19|17813.19|17813.19|17813.19|17810.63|17810.63|0
1644845950000|2022-02-14 13:39:10|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|0
1644845990000|2022-02-14 13:39:50|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|0
1644846010000|2022-02-14 13:40:10|17820.67|17820.67|17823.77|17823.77|17823.77|17823.77|17820.67|17820.67|0
1644846020000|2022-02-14 13:40:20|17822.48|17822.48|17828.15|17828.15|17828.15|17828.15|17822.48|17822.48|0
1644846030000|2022-02-14 13:40:30|17826.86|17826.86|17827.5|17827.5|17827.5|17827.5|17826.86|17826.86|0
1644846050000|2022-02-14 13:40:50|17824.3|17824.3|17826.22|17826.22|17826.22|17826.22|17824.3|17824.3|0
1644846060000|2022-02-14 13:41:00|17823.12|17823.12|17824.94|17824.94|17824.94|17824.94|17818.74|17818.74|0
1644846100000|2022-02-14 13:41:40|17826.22|17826.22|17829.98|17829.98|17829.98|17829.98|17826.22|17826.22|0
1644846110000|2022-02-14 13:41:50|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|0
1644846120000|2022-02-14 13:42:00|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|0
1644846160000|2022-02-14 13:42:40|17832.96|17832.96|17834.25|17834.25|17834.25|17834.25|17832.96|17832.96|0
1644846180000|2022-02-14 13:43:00|17831.15|17831.15|17823.03|17823.03|17831.15|17831.15|17823.03|17823.03|0
1644846190000|2022-02-14 13:43:10|17819.93|17819.93|17816.84|17816.84|17819.93|17819.93|17816.84|17816.84|0
1644846210000|2022-02-14 13:43:30|17814.89|17814.89|17814.89|17814.89|17814.89|17814.89|17814.89|17814.89|0
1644846230000|2022-02-14 13:43:50|17814.51|17814.51|17817.61|17817.61|17817.61|17817.61|17814.51|17814.51|0
1644846240000|2022-02-14 13:44:00|17826.9|17826.9|17831.87|17831.87|17831.87|17831.87|17826.9|17826.9|0
1644846260000|2022-02-14 13:44:20|17828.78|17828.78|17834.97|17834.97|17834.97|17834.97|17828.78|17828.78|0
1644846270000|2022-02-14 13:44:30|17831.87|17831.87|17831.87|17831.87|17831.87|17831.87|17831.87|17831.87|0
1644846290000|2022-02-14 13:44:50|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|0
1644846320000|2022-02-14 13:45:20|17830.78|17830.78|17830.78|17830.78|17830.78|17830.78|17830.78|17830.78|0
1644846340000|2022-02-14 13:45:40|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|0
1644846360000|2022-02-14 13:46:00|17828.32|17828.32|17828.32|17828.32|17828.32|17828.32|17828.32|17828.32|0
1644846370000|2022-02-14 13:46:10|17829.6|17829.6|17834.63|17834.63|17834.63|17834.63|17829.6|17829.6|0
1644846380000|2022-02-14 13:46:20|17837.72|17837.72|17839.19|17839.19|17839.19|17839.19|17837.72|17837.72|0
1644846390000|2022-02-14 13:46:30|17842.28|17842.28|17842.28|17842.28|17842.28|17842.28|17842.28|17842.28|0
1644846410000|2022-02-14 13:46:50|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|0
1644846430000|2022-02-14 13:47:10|17842.28|17842.28|17848.48|17848.48|17848.48|17848.48|17842.28|17842.28|0
1644846440000|2022-02-14 13:47:20|17842.28|17842.28|17842.28|17842.28|17842.28|17842.28|17842.28|17842.28|0
1644846480000|2022-02-14 13:48:00|17839.19|17839.19|17842.28|17842.28|17842.28|17842.28|17839.19|17839.19|0
1644846490000|2022-02-14 13:48:10|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|0
1644846500000|2022-02-14 13:48:20|17839.74|17839.74|17834.71|17834.71|17839.74|17839.74|17831.62|17831.62|0
1644846510000|2022-02-14 13:48:30|17831.62|17831.62|17830.86|17830.86|17833.12|17833.12|17830.86|17830.86|0
1644846540000|2022-02-14 13:49:00|17831.51|17831.51|17831.51|17831.51|17831.51|17831.51|17831.51|17831.51|0
1644846550000|2022-02-14 13:49:10|17832.79|17832.79|17835.89|17835.89|17835.89|17835.89|17832.79|17832.79|0
1644846580000|2022-02-14 13:49:40|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|0
1644846590000|2022-02-14 13:49:50|17836.04|17836.04|17836.04|17836.04|17836.04|17836.04|17836.04|17836.04|0
1644846600000|2022-02-14 13:50:00|17839.36|17839.36|17839.36|17839.36|17842.57|17842.57|17839.36|17839.36|0
1644846610000|2022-02-14 13:50:10|17840.64|17840.64|17843.74|17843.74|17843.74|17843.74|17840.64|17840.64|0
1644846620000|2022-02-14 13:50:20|17846.84|17846.84|17852.54|17852.54|17853.52|17853.52|17846.84|17846.84|0
1644846640000|2022-02-14 13:50:40|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|0
1644846730000|2022-02-14 13:52:10|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|0
1644846740000|2022-02-14 13:52:20|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|0
1644846750000|2022-02-14 13:52:30|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17850.13|17850.13|0
1644846770000|2022-02-14 13:52:50|17850.13|17850.13|17853.23|17853.23|17853.23|17853.23|17850.13|17850.13|0
1644846780000|2022-02-14 13:53:00|17850.13|17850.13|17847.03|17847.03|17850.13|17850.13|17847.03|17847.03|0
1644846790000|2022-02-14 13:53:10|17846.39|17846.39|17847.67|17847.67|17847.67|17847.67|17846.39|17846.39|0
1644846850000|2022-02-14 13:54:10|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|0
1644846860000|2022-02-14 13:54:20|17851.32|17851.32|17851.32|17851.32|17851.32|17851.32|17851.32|17851.32|0
1644846900000|2022-02-14 13:55:00|17854.42|17854.42|17859.02|17859.02|17859.02|17859.02|17854.42|17854.42|0
1644846910000|2022-02-14 13:55:10|17859.66|17859.66|17863.4|17863.4|17863.4|17863.4|17859.02|17859.02|0
1644846920000|2022-02-14 13:55:20|17866.5|17866.5|17866.5|17866.5|17866.5|17866.5|17866.5|17866.5|0
1644846940000|2022-02-14 13:55:40|17860.3|17860.3|17860.3|17860.3|17860.3|17860.3|17860.3|17860.3|0
1644846950000|2022-02-14 13:55:50|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|0
1644846960000|2022-02-14 13:56:00|17859.55|17859.55|17861.47|17861.47|17861.47|17861.47|17859.55|17859.55|0
1644846970000|2022-02-14 13:56:10|17858.38|17858.38|17861.47|17861.47|17861.47|17861.47|17858.38|17858.38|0
1644846990000|2022-02-14 13:56:30|17858.38|17858.38|17861.47|17861.47|17861.47|17861.47|17858.38|17858.38|0
1644847010000|2022-02-14 13:56:50|17858.27|17858.27|17855.34|17855.34|17858.27|17858.27|17854.69|17854.69|0
1644847020000|2022-02-14 13:57:00|17849.14|17849.14|17849.14|17849.14|17849.14|17849.14|17849.14|17849.14|0
1644847070000|2022-02-14 13:57:50|17844.12|17844.12|17844.12|17844.12|17844.12|17844.12|17844.12|17844.12|0
1644847100000|2022-02-14 13:58:20|17850.31|17850.31|17850.31|17850.31|17850.31|17850.31|17850.31|17850.31|0
1644847160000|2022-02-14 13:59:20|17853.41|17853.41|17853.41|17853.41|17853.41|17853.41|17853.41|17853.41|0
1644847170000|2022-02-14 13:59:30|17856.51|17856.51|17856.51|17856.51|17856.51|17856.51|17856.51|17856.51|0
1644847200000|2022-02-14 14:00:00|17858.43|17858.43|17859.07|17859.07|17859.07|17859.07|17858.43|17858.43|0
1644847210000|2022-02-14 14:00:10|17865.27|17865.27|17868.36|17868.36|17868.36|17868.36|17865.27|17865.27|0
1644847220000|2022-02-14 14:00:20|17871.46|17871.46|17871.46|17871.46|17871.46|17871.46|17871.46|17871.46|0
1644847230000|2022-02-14 14:00:30|17868.36|17868.36|17868.36|17868.36|17868.36|17868.36|17868.36|17868.36|0
1644847240000|2022-02-14 14:00:40|17865.27|17865.27|17865.27|17865.27|17865.27|17865.27|17865.27|17865.27|0
1644847250000|2022-02-14 14:00:50|17863.98|17863.98|17863.34|17863.34|17863.98|17863.98|17863.34|17863.34|0
1644847260000|2022-02-14 14:01:00|17863.98|17863.98|17863.98|17863.98|17863.98|17863.98|17863.98|17863.98|0
1644847270000|2022-02-14 14:01:10|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|0
1644847290000|2022-02-14 14:01:30|17857.79|17857.79|17857.79|17857.79|17858.17|17858.17|17857.79|17857.79|0
1644847300000|2022-02-14 14:01:40|17855.87|17855.87|17847.11|17847.11|17855.87|17855.87|17847.11|17847.11|0
1644847330000|2022-02-14 14:02:10|17850.2|17850.2|17850.2|17850.2|17850.2|17850.2|17850.2|17850.2|0
1644847370000|2022-02-14 14:02:50|17844.01|17844.01|17844.01|17844.01|17844.01|17844.01|17844.01|17844.01|0
1644847390000|2022-02-14 14:03:10|17842.73|17842.73|17842.73|17842.73|17842.73|17842.73|17842.73|17842.73|0
1644847400000|2022-02-14 14:03:20|17841.44|17841.44|17840.8|17840.8|17841.44|17841.44|17840.8|17840.8|0
1644847410000|2022-02-14 14:03:30|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|0
1644847420000|2022-02-14 14:03:40|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|0
1644847440000|2022-02-14 14:04:00|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|0
1644847450000|2022-02-14 14:04:10|17832.15|17832.15|17830.69|17830.69|17832.15|17832.15|17830.69|17830.69|0
1644847460000|2022-02-14 14:04:20|17824.5|17824.5|17824.5|17824.5|17824.5|17824.5|17824.5|17824.5|0
1644847480000|2022-02-14 14:04:40|17825.14|17825.14|17828.35|17828.35|17828.35|17828.35|17825.14|17825.14|0
1644847490000|2022-02-14 14:04:50|17825.14|17825.14|17828.88|17828.88|17828.88|17828.88|17823.85|17823.85|0
1644847500000|2022-02-14 14:05:00|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|0
1644847510000|2022-02-14 14:05:10|17832.73|17832.73|17837.11|17837.11|17837.11|17837.11|17832.73|17832.73|0
1644847530000|2022-02-14 14:05:30|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|0
1644847550000|2022-02-14 14:05:50|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|0
1644847560000|2022-02-14 14:06:00|17843.94|17843.94|17844.58|17844.58|17844.58|17844.58|17843.3|17843.3|0
1644847570000|2022-02-14 14:06:10|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17840.73|17840.73|0
1644847580000|2022-02-14 14:06:20|17840.73|17840.73|17841.11|17841.11|17842.39|17842.39|17839.83|17839.83|0
1644847590000|2022-02-14 14:06:30|17839.18|17839.18|17842.57|17842.57|17842.57|17842.57|17839.18|17839.18|0
1644847600000|2022-02-14 14:06:40|17843.85|17843.85|17841.4|17841.4|17843.85|17843.85|17835.73|17835.73|0
1644847610000|2022-02-14 14:06:50|17842.04|17842.04|17840.75|17840.75|17842.04|17842.04|17840.75|17840.75|0
1644847620000|2022-02-14 14:07:00|17838.83|17838.83|17836.64|17836.64|17838.83|17838.83|17836.64|17836.64|0
1644847630000|2022-02-14 14:07:10|17836.09|17836.09|17839.18|17839.18|17839.18|17839.18|17836.09|17836.09|0
1644847640000|2022-02-14 14:07:20|17837.9|17837.9|17839.83|17839.83|17839.83|17839.83|17837.9|17837.9|0
1644847650000|2022-02-14 14:07:30|17840.47|17840.47|17843.58|17843.58|17843.58|17843.58|17839.83|17839.83|0
1644847660000|2022-02-14 14:07:40|17841.02|17841.02|17839.09|17839.09|17841.02|17841.02|17839.09|17839.09|0
1644847670000|2022-02-14 14:07:50|17839.64|17839.64|17840.28|17840.28|17842.21|17842.21|17839|17839|0
1644847680000|2022-02-14 14:08:00|17846.7|17846.7|17853.64|17853.64|17853.64|17853.64|17846.7|17846.7|0
1644847690000|2022-02-14 14:08:10|17856.85|17856.85|17860.13|17860.13|17860.13|17860.13|17855.57|17855.57|0
1644847700000|2022-02-14 14:08:20|17857.56|17857.56|17857.56|17857.56|17857.56|17857.56|17857.56|17857.56|0
1644847710000|2022-02-14 14:08:30|17859.49|17859.49|17863.75|17863.75|17863.75|17863.75|17857.56|17857.56|0
1644847720000|2022-02-14 14:08:40|17863.11|17863.11|17862.47|17862.47|17863.11|17863.11|17862.47|17862.47|0
1644847730000|2022-02-14 14:08:50|17865.68|17865.68|17871.23|17871.23|17877.01|17877.01|17865.68|17865.68|0
1644847740000|2022-02-14 14:09:00|17875.72|17875.72|17878.29|17878.29|17878.29|17878.29|17875.72|17875.72|0
1644847750000|2022-02-14 14:09:10|17875.72|17875.72|17878.93|17878.93|17878.93|17878.93|17875.72|17875.72|0
1644847760000|2022-02-14 14:09:20|17875.08|17875.08|17875.72|17875.72|17875.72|17875.72|17874.44|17874.44|0
1644847770000|2022-02-14 14:09:30|17877.01|17877.01|17877.01|17877.01|17877.01|17877.01|17877.01|17877.01|0
1644847780000|2022-02-14 14:09:40|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|0
1644847810000|2022-02-14 14:10:10|17875.19|17875.19|17878.93|17878.93|17878.93|17878.93|17875.19|17875.19|0
1644847820000|2022-02-14 14:10:20|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|0
1644847860000|2022-02-14 14:11:00|17879.46|17879.46|17879.46|17879.46|17879.46|17879.46|17879.46|17879.46|0
1644847870000|2022-02-14 14:11:10|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|0
1644847890000|2022-02-14 14:11:30|17879.46|17879.46|17879.46|17879.46|17879.46|17879.46|17879.46|17879.46|0
1644847900000|2022-02-14 14:11:40|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|0
1644847910000|2022-02-14 14:11:50|17877.83|17877.83|17874.73|17874.73|17877.83|17877.83|17874.73|17874.73|0
1644847920000|2022-02-14 14:12:00|17871.52|17871.52|17871.52|17871.52|17871.52|17871.52|17871.52|17871.52|0
1644847930000|2022-02-14 14:12:10|17868.96|17868.96|17868.96|17868.96|17868.96|17868.96|17868.96|17868.96|0
1644847950000|2022-02-14 14:12:30|17871.52|17871.52|17871.52|17871.52|17871.52|17871.52|17871.52|17871.52|0
1644848010000|2022-02-14 14:13:30|17865.33|17865.33|17864.05|17864.05|17865.33|17865.33|17864.05|17864.05|0
1644848020000|2022-02-14 14:13:40|17865.18|17865.18|17862.61|17862.61|17865.18|17865.18|17862.61|17862.61|0
1644848050000|2022-02-14 14:14:10|17859.51|17859.51|17862.61|17862.61|17862.61|17862.61|17859.51|17859.51|0
1644848070000|2022-02-14 14:14:30|17865.71|17865.71|17865.71|17865.71|17865.71|17865.71|17865.71|17865.71|0
1644848120000|2022-02-14 14:15:20|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|0
1644848150000|2022-02-14 14:15:50|17859.51|17859.51|17859.51|17859.51|17859.51|17859.51|17859.51|17859.51|0
1644848220000|2022-02-14 14:17:00|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|0
1644848240000|2022-02-14 14:17:20|17863.89|17863.89|17861.33|17861.33|17863.89|17863.89|17861.33|17861.33|0
1644848250000|2022-02-14 14:17:30|17860.04|17860.04|17856.95|17856.95|17860.04|17860.04|17856.95|17856.95|0
1644848260000|2022-02-14 14:17:40|17853.85|17853.85|17850.75|17850.75|17856.95|17856.95|17850.75|17850.75|0
1644848280000|2022-02-14 14:18:00|17847.66|17847.66|17847.66|17847.66|17847.66|17847.66|17847.66|17847.66|0
1644848290000|2022-02-14 14:18:10|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|0
1644848310000|2022-02-14 14:18:30|17853.01|17853.01|17859.2|17859.2|17859.2|17859.2|17853.01|17853.01|0
1644848320000|2022-02-14 14:18:40|17858.56|17858.56|17858.56|17858.56|17858.56|17858.56|17858.56|17858.56|0
1644848330000|2022-02-14 14:18:50|17861.66|17861.66|17861.66|17861.66|17861.66|17861.66|17861.66|17861.66|0
1644848360000|2022-02-14 14:19:20|17858.56|17858.56|17858.56|17858.56|17861.66|17861.66|17858.56|17858.56|0
1644848390000|2022-02-14 14:19:50|17861.66|17861.66|17869.78|17869.78|17869.78|17869.78|17861.66|17861.66|0
1644848400000|2022-02-14 14:20:00|17870.87|17870.87|17870.23|17870.23|17870.87|17870.87|17870.23|17870.23|0
1644848440000|2022-02-14 14:20:40|17864.04|17864.04|17864.04|17864.04|17864.04|17864.04|17864.04|17864.04|0
1644848450000|2022-02-14 14:20:50|17862.76|17862.76|17856.56|17856.56|17862.76|17862.76|17856.56|17856.56|0
1644848490000|2022-02-14 14:21:30|17853.47|17853.47|17856.56|17856.56|17856.56|17856.56|17853.47|17853.47|0
1644848510000|2022-02-14 14:21:50|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|0
1644848520000|2022-02-14 14:22:00|17856.56|17856.56|17858.49|17858.49|17858.49|17858.49|17856.56|17856.56|0
1644848560000|2022-02-14 14:22:40|17855.39|17855.39|17852.29|17852.29|17855.39|17855.39|17852.29|17852.29|0
1644848570000|2022-02-14 14:22:50|17849.2|17849.2|17852.29|17852.29|17852.29|17852.29|17849.2|17849.2|0
1644848600000|2022-02-14 14:23:20|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|0
1644848630000|2022-02-14 14:23:50|17855.39|17855.39|17860.41|17860.41|17860.41|17860.41|17855.39|17855.39|0
1644848650000|2022-02-14 14:24:10|17862.34|17862.34|17865.43|17865.43|17865.43|17865.43|17862.34|17862.34|0
1644848690000|2022-02-14 14:24:50|17871.63|17871.63|17878.95|17878.95|17878.95|17878.95|17871.63|17871.63|0
1644848700000|2022-02-14 14:25:00|17875.85|17875.85|17875.85|17875.85|17875.85|17875.85|17875.85|17875.85|0
1644848730000|2022-02-14 14:25:30|17874.76|17874.76|17874.76|17874.76|17874.76|17874.76|17874.76|17874.76|0
1644848740000|2022-02-14 14:25:40|17877.85|17877.85|17871.91|17871.91|17877.85|17877.85|17871.66|17871.66|0
1644848820000|2022-02-14 14:27:00|17872.66|17872.66|17872.66|17872.66|17872.66|17872.66|17872.66|17872.66|0
1644848850000|2022-02-14 14:27:30|17873.41|17873.41|17869.83|17869.83|17873.41|17873.41|17869.83|17869.83|0
1644848890000|2022-02-14 14:28:10|17870.2|17870.2|17869.83|17869.83|17870.2|17870.2|17869.45|17869.45|0
1644848900000|2022-02-14 14:28:20|17870.2|17870.2|17867.11|17867.11|17870.2|17870.2|17867.11|17867.11|0
1644848930000|2022-02-14 14:28:50|17870.2|17870.2|17870.2|17870.2|17870.2|17870.2|17870.2|17870.2|0
1644848940000|2022-02-14 14:29:00|17867.11|17867.11|17865.23|17865.23|17867.11|17867.11|17865.23|17865.23|0
1644848950000|2022-02-14 14:29:10|17867.11|17867.11|17867.11|17867.11|17867.11|17867.11|17867.11|17867.11|0
1644848990000|2022-02-14 14:29:50|17870.68|17870.68|17873.77|17873.77|17873.77|17873.77|17870.68|17870.68|0
1644849000000|2022-02-14 14:30:00|17874.42|17874.42|17886.33|17886.33|17886.88|17886.88|17874.42|17874.42|0
1644849010000|2022-02-14 14:30:10|17902.41|17902.41|17919.63|17919.63|17919.63|17919.63|17902.41|17902.41|0
1644849020000|2022-02-14 14:30:20|17920.91|17920.91|17934.54|17934.54|17934.54|17934.54|17918.46|17918.46|0
1644849040000|2022-02-14 14:30:40|17918.46|17918.46|17915.89|17915.89|17918.46|17918.46|17915.89|17915.89|0
1644849060000|2022-02-14 14:31:00|17916.44|17916.44|17913.34|17913.34|17916.44|17916.44|17910.24|17910.24|0
1644849070000|2022-02-14 14:31:10|17915.91|17915.91|17929.26|17929.26|17932.36|17932.36|17915.91|17915.91|0
1644849080000|2022-02-14 14:31:20|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|0
1644849090000|2022-02-14 14:31:30|17923.61|17923.61|17927.37|17927.37|17927.37|17927.37|17923.61|17923.61|0
1644849100000|2022-02-14 14:31:40|17930.47|17930.47|17932.35|17932.35|17932.35|17932.35|17930.47|17930.47|0
1644849120000|2022-02-14 14:32:00|17930.42|17930.42|17924.12|17924.12|17930.42|17930.42|17924.12|17924.12|0
1644849140000|2022-02-14 14:32:20|17924.76|17924.76|17925.4|17925.4|17925.4|17925.4|17924.76|17924.76|0
1644849160000|2022-02-14 14:32:40|17941.49|17941.49|17938.39|17938.39|17941.49|17941.49|17938.39|17938.39|0
1644849170000|2022-02-14 14:32:50|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|0
1644849190000|2022-02-14 14:33:10|17957.57|17957.57|17965.49|17965.49|17973.66|17973.66|17957.57|17957.57|0
1644849200000|2022-02-14 14:33:20|17968.59|17968.59|17967.11|17967.11|17968.59|17968.59|17967.11|17967.11|0
1644849210000|2022-02-14 14:33:30|17964.02|17964.02|17964.02|17964.02|17964.02|17964.02|17964.02|17964.02|0
1644849220000|2022-02-14 14:33:40|17960.81|17960.81|17952.51|17952.51|17960.81|17960.81|17952.02|17952.02|0
1644849230000|2022-02-14 14:33:50|17936.42|17936.42|17936.42|17936.42|17936.42|17936.42|17936.42|17936.42|0
1644849250000|2022-02-14 14:34:10|17939.52|17939.52|17939.52|17939.52|17939.52|17939.52|17939.52|17939.52|0
1644849260000|2022-02-14 14:34:20|17941.45|17941.45|17941.45|17941.45|17941.45|17941.45|17941.45|17941.45|0
1644849290000|2022-02-14 14:34:50|17941.99|17941.99|17944.47|17944.47|17944.47|17944.47|17938.9|17938.9|0
1644849300000|2022-02-14 14:35:00|17944.96|17944.96|17951.82|17951.82|17951.82|17951.82|17944.96|17944.96|0
1644849310000|2022-02-14 14:35:10|17954.91|17954.91|17954.91|17954.91|17954.91|17954.91|17954.91|17954.91|0
1644849320000|2022-02-14 14:35:20|17958.01|17958.01|17958.56|17958.56|17958.56|17958.56|17958.01|17958.01|0
1644849330000|2022-02-14 14:35:30|17955.46|17955.46|17950.48|17950.48|17955.46|17955.46|17950.48|17950.48|0
1644849340000|2022-02-14 14:35:40|17954.33|17954.33|17960.53|17960.53|17960.53|17960.53|17954.33|17954.33|0
1644849350000|2022-02-14 14:35:50|17957.43|17957.43|17957.43|17957.43|17957.43|17957.43|17957.43|17957.43|0
1644849360000|2022-02-14 14:36:00|17960.53|17960.53|17962.03|17962.03|17962.03|17962.03|17960.53|17960.53|0
1644849370000|2022-02-14 14:36:10|17960.75|17960.75|17960.11|17960.11|17960.75|17960.75|17959.46|17959.46|0
1644849390000|2022-02-14 14:36:30|17927.94|17927.94|17927.94|17927.94|17927.94|17927.94|17927.94|17927.94|0
1644849400000|2022-02-14 14:36:40|17924.84|17924.84|17917.03|17917.03|17924.84|17924.84|17917.03|17917.03|0
1644849420000|2022-02-14 14:37:00|17913.93|17913.93|17913.93|17913.93|17917.03|17917.03|17913.93|17913.93|0
1644849430000|2022-02-14 14:37:10|17916.5|17916.5|17927.07|17927.07|17927.07|17927.07|17916.5|17916.5|0
1644849440000|2022-02-14 14:37:20|17927.62|17927.62|17929.43|17929.43|17932.53|17932.53|17926.34|17926.34|0
1644849450000|2022-02-14 14:37:30|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|0
1644849470000|2022-02-14 14:37:50|17930.19|17930.19|17933.28|17933.28|17933.28|17933.28|17930.19|17930.19|0
1644849480000|2022-02-14 14:38:00|17936.38|17936.38|17936.38|17936.38|17936.38|17936.38|17936.38|17936.38|0
1644849490000|2022-02-14 14:38:10|17933.28|17933.28|17933.28|17933.28|17933.28|17933.28|17933.28|17933.28|0
1644849560000|2022-02-14 14:39:20|17930.19|17930.19|17930.19|17930.19|17930.19|17930.19|17930.19|17930.19|0
1644849570000|2022-02-14 14:39:30|17927.09|17927.09|17930.19|17930.19|17933.28|17933.28|17927.09|17927.09|0
1644849590000|2022-02-14 14:39:50|17929.55|17929.55|17927.7|17927.7|17929.55|17929.55|17927.7|17927.7|0
1644849600000|2022-02-14 14:40:00|17930.79|17930.79|17937.96|17937.96|17937.96|17937.96|17930.79|17930.79|0
1644849610000|2022-02-14 14:40:10|17938.51|17938.51|17930.41|17930.41|17938.51|17938.51|17930.41|17930.41|0
1644849620000|2022-02-14 14:40:20|17931.69|17931.69|17937.89|17937.89|17937.89|17937.89|17931.69|17931.69|0
1644849640000|2022-02-14 14:40:40|17939.39|17939.39|17943.13|17943.13|17943.13|17943.13|17939.39|17939.39|0
1644849650000|2022-02-14 14:40:50|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|0
1644849660000|2022-02-14 14:41:00|17943.04|17943.04|17942.4|17942.4|17943.04|17943.04|17942.4|17942.4|0
1644849680000|2022-02-14 14:41:20|17939.34|17939.34|17939.34|17939.34|17939.34|17939.34|17939.34|17939.34|0
1644849700000|2022-02-14 14:41:40|17923.26|17923.26|17920.16|17920.16|17923.26|17923.26|17920.16|17920.16|0
1644849710000|2022-02-14 14:41:50|17920.8|17920.8|17921.44|17921.44|17921.44|17921.44|17920.8|17920.8|0
1644849720000|2022-02-14 14:42:00|17924.54|17924.54|17924.54|17924.54|17927.64|17927.64|17924.54|17924.54|0
1644849770000|2022-02-14 14:42:50|17922.61|17922.61|17925.71|17925.71|17925.71|17925.71|17922.61|17922.61|0
1644849790000|2022-02-14 14:43:10|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|0
1644849830000|2022-02-14 14:43:50|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17928.81|17928.81|0
1644849840000|2022-02-14 14:44:00|17935.81|17935.81|17932.16|17932.16|17935.81|17935.81|17932.16|17932.16|0
1644849850000|2022-02-14 14:44:10|17935.26|17935.26|17919.3|17919.3|17935.26|17935.26|17919.3|17919.3|0
1644849860000|2022-02-14 14:44:20|17917.8|17917.8|17916.78|17916.78|17917.8|17917.8|17916.78|17916.78|0
1644849870000|2022-02-14 14:44:30|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|0
1644849880000|2022-02-14 14:44:40|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|17911.76|0
1644849900000|2022-02-14 14:45:00|17908.66|17908.66|17908.66|17908.66|17908.66|17908.66|17908.66|17908.66|0
1644849910000|2022-02-14 14:45:10|17909.21|17909.21|17907.33|17907.33|17909.21|17909.21|17907.33|17907.33|0
1644849920000|2022-02-14 14:45:20|17907.97|17907.97|17907.15|17907.15|17907.97|17907.97|17907.15|17907.15|0
1644849960000|2022-02-14 14:46:00|17904.05|17904.05|17907.15|17907.15|17907.15|17907.15|17904.05|17904.05|0
1644849970000|2022-02-14 14:46:10|17905.86|17905.86|17905.22|17905.22|17905.86|17905.86|17902.13|17902.13|0
1644849980000|2022-02-14 14:46:20|17903.3|17903.3|17903.19|17903.19|17906.39|17906.39|17903.19|17903.19|0
1644850000000|2022-02-14 14:46:40|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|0
1644850010000|2022-02-14 14:46:50|17909.38|17909.38|17909.38|17909.38|17909.38|17909.38|17909.38|17909.38|0
1644850030000|2022-02-14 14:47:10|17911.95|17911.95|17917.46|17917.46|17917.46|17917.46|17911.95|17911.95|0
1644850040000|2022-02-14 14:47:20|17918.1|17918.1|17918.1|17918.1|17918.1|17918.1|17918.1|17918.1|0
1644850050000|2022-02-14 14:47:30|17916.81|17916.81|17903.83|17903.83|17919.91|17919.91|17903.83|17903.83|0
1644850070000|2022-02-14 14:47:50|17905.75|17905.75|17905|17905|17905.75|17905.75|17905|17905|0
1644850100000|2022-02-14 14:48:20|17905.64|17905.64|17904.36|17904.36|17905.64|17905.64|17904.36|17904.36|0
1644850110000|2022-02-14 14:48:30|17903.07|17903.07|17903.07|17903.07|17903.07|17903.07|17903.07|17903.07|0
1644850130000|2022-02-14 14:48:50|17902.43|17902.43|17902.43|17902.43|17902.43|17902.43|17902.43|17902.43|0
1644850150000|2022-02-14 14:49:10|17903.07|17903.07|17903.07|17903.07|17903.07|17903.07|17903.07|17903.07|0
1644850170000|2022-02-14 14:49:30|17906.17|17906.17|17911.1|17911.1|17911.1|17911.1|17906.17|17906.17|0
1644850200000|2022-02-14 14:50:00|17909.81|17909.81|17906.72|17906.72|17909.81|17909.81|17906.72|17906.72|0
1644850210000|2022-02-14 14:50:10|17906.08|17906.08|17904.15|17904.15|17906.08|17906.08|17904.15|17904.15|0
1644850220000|2022-02-14 14:50:20|17898.42|17898.42|17895.7|17895.7|17898.42|17898.42|17895.32|17895.32|0
1644850230000|2022-02-14 14:50:30|17898.8|17898.8|17895.7|17895.7|17898.8|17898.8|17895.7|17895.7|0
1644850250000|2022-02-14 14:50:50|17894.42|17894.42|17873.95|17873.95|17894.42|17894.42|17873.95|17873.95|0
1644850270000|2022-02-14 14:51:10|17882.58|17882.58|17888.78|17888.78|17888.78|17888.78|17882.58|17882.58|0
1644850280000|2022-02-14 14:51:20|17885.68|17885.68|17890.51|17890.51|17891.15|17891.15|17885.68|17885.68|0
1644850290000|2022-02-14 14:51:30|17888.58|17888.58|17888.58|17888.58|17888.58|17888.58|17888.58|17888.58|0
1644850310000|2022-02-14 14:51:50|17885.48|17885.48|17888.58|17888.58|17888.58|17888.58|17885.48|17885.48|0
1644850320000|2022-02-14 14:52:00|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|0
1644850360000|2022-02-14 14:52:40|17884.84|17884.84|17881.75|17881.75|17884.84|17884.84|17881.75|17881.75|0
1644850370000|2022-02-14 14:52:50|17876.48|17876.48|17874.22|17874.22|17876.48|17876.48|17874.22|17874.22|0
1644850380000|2022-02-14 14:53:00|17890.31|17890.31|17895.28|17895.28|17895.28|17895.28|17890.31|17890.31|0
1644850400000|2022-02-14 14:53:20|17896.57|17896.57|17900.95|17900.95|17900.95|17900.95|17896.57|17896.57|0
1644850410000|2022-02-14 14:53:30|17900.31|17900.31|17899.66|17899.66|17900.31|17900.31|17899.66|17899.66|0
1644850420000|2022-02-14 14:53:40|17896.57|17896.57|17899.04|17899.04|17899.04|17899.04|17896.57|17896.57|0
1644850430000|2022-02-14 14:53:50|17902.14|17902.14|17918.22|17918.22|17918.22|17918.22|17902.14|17902.14|0
1644850440000|2022-02-14 14:54:00|17921.32|17921.32|17921.32|17921.32|17921.32|17921.32|17921.32|17921.32|0
1644850450000|2022-02-14 14:54:10|17920.22|17920.22|17920.22|17920.22|17920.22|17920.22|17920.22|17920.22|0
1644850470000|2022-02-14 14:54:30|17917.13|17917.13|17917.13|17917.13|17917.13|17917.13|17917.13|17917.13|0
1644850480000|2022-02-14 14:54:40|17919.38|17919.38|17919.76|17919.76|17919.76|17919.76|17919.38|17919.38|0
1644850490000|2022-02-14 14:54:50|17922.86|17922.86|17919.76|17919.76|17922.86|17922.86|17919.76|17919.76|0
1644850510000|2022-02-14 14:55:10|17916.66|17916.66|17912.28|17912.28|17916.66|17916.66|17912.28|17912.28|0
1644850540000|2022-02-14 14:55:40|17913.57|17913.57|17913.57|17913.57|17913.57|17913.57|17913.57|17913.57|0
1644850550000|2022-02-14 14:55:50|17916.66|17916.66|17916.66|17916.66|17916.66|17916.66|17916.66|17916.66|0
1644850560000|2022-02-14 14:56:00|17910.47|17910.47|17910.47|17910.47|17910.47|17910.47|17910.47|17910.47|0
1644850570000|2022-02-14 14:56:10|17913.57|17913.57|17912.47|17912.47|17913.57|17913.57|17912.47|17912.47|0
1644850590000|2022-02-14 14:56:30|17913.02|17913.02|17911.64|17911.64|17913.02|17913.02|17911.64|17911.64|0
1644850600000|2022-02-14 14:56:40|17905.45|17905.45|17904.35|17904.35|17905.45|17905.45|17904.35|17904.35|0
1644850610000|2022-02-14 14:56:50|17920.44|17920.44|17920.44|17920.44|17920.44|17920.44|17920.44|17920.44|0
1644850620000|2022-02-14 14:57:00|17919.79|17919.79|17919.79|17919.79|17919.79|17919.79|17919.79|17919.79|0
1644850640000|2022-02-14 14:57:20|17920.28|17920.28|17914.29|17914.29|17920.28|17920.28|17913.64|17913.64|0
1644850650000|2022-02-14 14:57:30|17911.19|17911.19|17914.29|17914.29|17914.29|17914.29|17911.19|17911.19|0
1644850680000|2022-02-14 14:58:00|17911.19|17911.19|17911.19|17911.19|17911.19|17911.19|17908.09|17908.09|0
1644850690000|2022-02-14 14:58:10|17914.29|17914.29|17917.38|17917.38|17917.38|17917.38|17914.29|17914.29|0
1644850700000|2022-02-14 14:58:20|17914.29|17914.29|17914.29|17914.29|17914.29|17914.29|17914.29|17914.29|0
1644850710000|2022-02-14 14:58:30|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|0
1644850720000|2022-02-14 14:58:40|17918.67|17918.67|17913.64|17913.64|17918.67|17918.67|17913.64|17913.64|0
1644850740000|2022-02-14 14:59:00|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|0
1644850750000|2022-02-14 14:59:10|17910|17910|17909.45|17909.45|17910|17910|17909.45|17909.45|0
1644850760000|2022-02-14 14:59:20|17903.26|17903.26|17910.09|17910.09|17912.55|17912.55|17903.26|17903.26|0
1644850770000|2022-02-14 14:59:30|17913.19|17913.19|17913.19|17913.19|17913.19|17913.19|17913.19|17913.19|0
1644850800000|2022-02-14 15:00:00|17916.29|17916.29|17913.34|17913.34|17916.29|17916.29|17912.7|17912.7|0
1644850810000|2022-02-14 15:00:10|17910.25|17910.25|17910.25|17910.25|17910.25|17910.25|17910.25|17910.25|0
1644850830000|2022-02-14 15:00:30|17907.15|17907.15|17910.25|17910.25|17910.25|17910.25|17907.15|17907.15|0
1644850840000|2022-02-14 15:00:40|17907.15|17907.15|17908.25|17908.25|17911.34|17911.34|17907.15|17907.15|0
1644850850000|2022-02-14 15:00:50|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|0
1644850860000|2022-02-14 15:01:00|17898.96|17898.96|17902.05|17902.05|17902.05|17902.05|17898.96|17898.96|0
1644850870000|2022-02-14 15:01:10|17898.96|17898.96|17898.96|17898.96|17898.96|17898.96|17898.96|17898.96|0
1644850890000|2022-02-14 15:01:30|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|0
1644850900000|2022-02-14 15:01:40|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|0
1644850910000|2022-02-14 15:01:50|17860.3|17860.3|17866.49|17866.49|17869.59|17869.59|17857.2|17857.2|0
1644850920000|2022-02-14 15:02:00|17863.4|17863.4|17859.81|17859.81|17863.4|17863.4|17859.81|17859.81|0
1644850930000|2022-02-14 15:02:10|17859.32|17859.32|17848.91|17848.91|17859.32|17859.32|17848.91|17848.91|0
1644850940000|2022-02-14 15:02:20|17845.81|17845.81|17845.81|17845.81|17845.81|17845.81|17845.81|17845.81|0
1644850980000|2022-02-14 15:03:00|17846.36|17846.36|17854.68|17854.68|17854.68|17854.68|17846.36|17846.36|0
1644851000000|2022-02-14 15:03:20|17854.04|17854.04|17854.04|17854.04|17854.04|17854.04|17854.04|17854.04|0
1644851020000|2022-02-14 15:03:40|17853.67|17853.67|17853.67|17853.67|17853.67|17853.67|17853.67|17853.67|0
1644851030000|2022-02-14 15:03:50|17854.22|17854.22|17854.22|17854.22|17854.22|17854.22|17854.22|17854.22|0
1644851040000|2022-02-14 15:04:00|17856.85|17856.85|17856.43|17856.43|17856.85|17856.85|17854.92|17854.92|0
1644851050000|2022-02-14 15:04:10|17856.98|17856.98|17862.64|17862.64|17862.64|17862.64|17856.98|17856.98|0
1644851060000|2022-02-14 15:04:20|17861.54|17861.54|17848.09|17848.09|17861.54|17861.54|17843.71|17843.71|0
1644851070000|2022-02-14 15:04:30|17847.45|17847.45|17847.45|17847.45|17847.45|17847.45|17847.45|17847.45|0
1644851080000|2022-02-14 15:04:40|17844.36|17844.36|17844.36|17844.36|17844.36|17844.36|17844.36|17844.36|0
1644851100000|2022-02-14 15:05:00|17846.28|17846.28|17847.26|17847.26|17847.26|17847.26|17844.36|17844.36|0
1644851110000|2022-02-14 15:05:10|17846.77|17846.77|17846.28|17846.28|17846.77|17846.77|17846.28|17846.28|0
1644851180000|2022-02-14 15:06:20|17846.92|17846.92|17861.35|17861.35|17861.35|17861.35|17846.92|17846.92|0
1644851200000|2022-02-14 15:06:40|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|0
1644851210000|2022-02-14 15:06:50|17862.44|17862.44|17871.02|17871.02|17871.02|17871.02|17862.44|17862.44|0
1644851220000|2022-02-14 15:07:00|17867.92|17867.92|17868.56|17868.56|17868.56|17868.56|17867.92|17867.92|0
1644851230000|2022-02-14 15:07:10|17862.37|17862.37|17862.06|17862.06|17864.63|17864.63|17862.06|17862.06|0
1644851240000|2022-02-14 15:07:20|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|17862.61|0
1644851250000|2022-02-14 15:07:30|17861.32|17861.32|17860.68|17860.68|17861.32|17861.32|17860.68|17860.68|0
1644851270000|2022-02-14 15:07:50|17859.59|17859.59|17859.04|17859.04|17859.59|17859.59|17859.04|17859.04|0
1644851280000|2022-02-14 15:08:00|17862.13|17862.13|17862.13|17862.13|17862.13|17862.13|17862.13|17862.13|0
1644851310000|2022-02-14 15:08:30|17865.23|17865.23|17863.59|17863.59|17865.23|17865.23|17863.59|17863.59|0
1644851320000|2022-02-14 15:08:40|17865.54|17865.54|17865.54|17865.54|17865.54|17865.54|17865.54|17865.54|0
1644851340000|2022-02-14 15:09:00|17864.9|17864.9|17866.18|17866.18|17866.18|17866.18|17864.9|17864.9|0
1644851350000|2022-02-14 15:09:10|17864.9|17864.9|17880.98|17880.98|17880.98|17880.98|17864.9|17864.9|0
1644851380000|2022-02-14 15:09:40|17884.08|17884.08|17884.08|17884.08|17884.08|17884.08|17884.08|17884.08|0
1644851400000|2022-02-14 15:10:00|17885.36|17885.36|17885.36|17885.36|17885.36|17885.36|17885.36|17885.36|0
1644851410000|2022-02-14 15:10:10|17885.85|17885.85|17891.33|17891.33|17891.33|17891.33|17885.85|17885.85|0
1644851420000|2022-02-14 15:10:20|17894.42|17894.42|17895.06|17895.06|17895.06|17895.06|17894.42|17894.42|0
1644851430000|2022-02-14 15:10:30|17896.53|17896.53|17912.61|17912.61|17912.61|17912.61|17896.53|17896.53|0
1644851440000|2022-02-14 15:10:40|17919.39|17919.39|17918.63|17918.63|17919.39|17919.39|17918.63|17918.63|0
1644851460000|2022-02-14 15:11:00|17919.18|17919.18|17922.37|17922.37|17922.37|17922.37|17918.63|17918.63|0
1644851500000|2022-02-14 15:11:40|17919.28|17919.28|17919.28|17919.28|17919.28|17919.28|17919.28|17919.28|0
1644851520000|2022-02-14 15:12:00|17922.37|17922.37|17916.18|17916.18|17922.37|17922.37|17916.18|17916.18|0
1644851530000|2022-02-14 15:12:10|17915.08|17915.08|17915.08|17915.08|17915.08|17915.08|17915.08|17915.08|0
1644851540000|2022-02-14 15:12:20|17911.99|17911.99|17914.3|17914.3|17914.3|17914.3|17910.1|17910.1|0
1644851550000|2022-02-14 15:12:30|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|0
1644851560000|2022-02-14 15:12:40|17927.29|17927.29|17930.38|17930.38|17930.38|17930.38|17927.29|17927.29|0
1644851570000|2022-02-14 15:12:50|17927.29|17927.29|17926|17926|17927.29|17927.29|17924.19|17924.19|0
1644851580000|2022-02-14 15:13:00|17926.55|17926.55|17926.55|17926.55|17926.55|17926.55|17926.55|17926.55|0
1644851590000|2022-02-14 15:13:10|17927.1|17927.1|17930.31|17930.31|17930.31|17930.31|17927.1|17927.1|0
1644851610000|2022-02-14 15:13:30|17927.21|17927.21|17927.7|17927.7|17927.7|17927.7|17927.21|17927.21|0
1644851640000|2022-02-14 15:14:00|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|0
1644851650000|2022-02-14 15:14:10|17926.42|17926.42|17926.42|17926.42|17926.42|17926.42|17926.42|17926.42|0
1644851660000|2022-02-14 15:14:20|17925.77|17925.77|17924.68|17924.68|17925.77|17925.77|17924.68|17924.68|0
1644851680000|2022-02-14 15:14:40|17924.04|17924.04|17922.91|17922.91|17924.04|17924.04|17922.91|17922.91|0
1644851700000|2022-02-14 15:15:00|17922.27|17922.27|17922.27|17922.27|17922.27|17922.27|17922.27|17922.27|0
1644851710000|2022-02-14 15:15:10|17925.36|17925.36|17925.36|17925.36|17925.36|17925.36|17925.36|17925.36|0
1644851720000|2022-02-14 15:15:20|17924.08|17924.08|17920.01|17920.01|17924.08|17924.08|17920.01|17920.01|0
1644851730000|2022-02-14 15:15:30|17919.36|17919.36|17918.72|17918.72|17919.36|17919.36|17918.72|17918.72|0
1644851740000|2022-02-14 15:15:40|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|0
1644851750000|2022-02-14 15:15:50|17917.77|17917.77|17913.02|17913.02|17917.77|17917.77|17908.48|17908.48|0
1644851760000|2022-02-14 15:16:00|17909.93|17909.93|17896.3|17896.3|17913.02|17913.02|17896.3|17896.3|0
1644851770000|2022-02-14 15:16:10|17896.94|17896.94|17900.79|17900.79|17900.79|17900.79|17892.56|17892.56|0
1644851780000|2022-02-14 15:16:20|17899.81|17899.81|17899.81|17899.81|17899.81|17899.81|17899.81|17899.81|0
1644851810000|2022-02-14 15:16:50|17897.93|17897.93|17896.01|17896.01|17897.93|17897.93|17896.01|17896.01|0
1644851820000|2022-02-14 15:17:00|17895.36|17895.36|17894.27|17894.27|17895.36|17895.36|17891.17|17891.17|0
1644851830000|2022-02-14 15:17:10|17897.36|17897.36|17896.72|17896.72|17897.36|17897.36|17896.72|17896.72|0
1644851870000|2022-02-14 15:17:50|17887.43|17887.43|17893.63|17893.63|17893.63|17893.63|17887.43|17887.43|0
1644851880000|2022-02-14 15:18:00|17894.91|17894.91|17896.65|17896.65|17896.65|17896.65|17893.55|17893.55|0
1644851890000|2022-02-14 15:18:10|17897.29|17897.29|17901.85|17901.85|17904.95|17904.95|17897.29|17897.29|0
1644851950000|2022-02-14 15:19:10|17904.95|17904.95|17904.95|17904.95|17904.95|17904.95|17904.95|17904.95|0
1644851960000|2022-02-14 15:19:20|17908.04|17908.04|17908.04|17908.04|17908.04|17908.04|17908.04|17908.04|0
1644852000000|2022-02-14 15:20:00|17908.59|17908.59|17908.59|17908.59|17908.59|17908.59|17908.59|17908.59|0
1644852020000|2022-02-14 15:20:20|17905.49|17905.49|17904.21|17904.21|17905.49|17905.49|17904.21|17904.21|0
1644852030000|2022-02-14 15:20:30|17904.85|17904.85|17904.85|17904.85|17904.85|17904.85|17904.85|17904.85|0
1644852040000|2022-02-14 15:20:40|17911.05|17911.05|17910.4|17910.4|17911.69|17911.69|17910.4|17910.4|0
1644852050000|2022-02-14 15:20:50|17910.95|17910.95|17903.96|17903.96|17910.95|17910.95|17903.96|17903.96|0
1644852070000|2022-02-14 15:21:10|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|0
1644852080000|2022-02-14 15:21:20|17906.68|17906.68|17887.5|17887.5|17906.68|17906.68|17887.5|17887.5|0
1644852090000|2022-02-14 15:21:30|17886.4|17886.4|17884.41|17884.41|17886.4|17886.4|17884.41|17884.41|0
1644852100000|2022-02-14 15:21:40|17883.77|17883.77|17886.22|17886.22|17886.22|17886.22|17881.2|17881.2|0
1644852120000|2022-02-14 15:22:00|17883.13|17883.13|17881.84|17881.84|17883.13|17883.13|17881.84|17881.84|0
1644852130000|2022-02-14 15:22:10|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|0
1644852140000|2022-02-14 15:22:20|17877.77|17877.77|17861.69|17861.69|17877.77|17877.77|17861.69|17861.69|0
1644852150000|2022-02-14 15:22:30|17861.05|17861.05|17861.05|17861.05|17861.05|17861.05|17861.05|17861.05|0
1644852160000|2022-02-14 15:22:40|17862.33|17862.33|17866.71|17866.71|17869.81|17869.81|17862.33|17862.33|0
1644852170000|2022-02-14 15:22:50|17863.61|17863.61|17865.54|17865.54|17868.63|17868.63|17863.61|17863.61|0
1644852180000|2022-02-14 15:23:00|17868.63|17868.63|17868.63|17868.63|17868.63|17868.63|17868.63|17868.63|0
1644852190000|2022-02-14 15:23:10|17865.54|17865.54|17869.18|17869.18|17869.18|17869.18|17865.54|17865.54|0
1644852200000|2022-02-14 15:23:20|17869.67|17869.67|17870.42|17870.42|17870.42|17870.42|17867.33|17867.33|0
1644852210000|2022-02-14 15:23:30|17871.06|17871.06|17874.16|17874.16|17874.16|17874.16|17871.06|17871.06|0
1644852220000|2022-02-14 15:23:40|17877.26|17877.26|17877.26|17877.26|17880.35|17880.35|17877.26|17877.26|0
1644852230000|2022-02-14 15:23:50|17874.16|17874.16|17877.26|17877.26|17877.26|17877.26|17874.16|17874.16|0
1644852240000|2022-02-14 15:24:00|17879.18|17879.18|17880.47|17880.47|17880.47|17880.47|17879.18|17879.18|0
1644852250000|2022-02-14 15:24:10|17879.18|17879.18|17877.26|17877.26|17879.18|17879.18|17877.26|17877.26|0
1644852290000|2022-02-14 15:24:50|17874.16|17874.16|17874.16|17874.16|17874.16|17874.16|17874.16|17874.16|0
1644852330000|2022-02-14 15:25:30|17873.52|17873.52|17869.78|17869.78|17873.52|17873.52|17869.78|17869.78|0
1644852340000|2022-02-14 15:25:40|17870.27|17870.27|17868.54|17868.54|17870.27|17870.27|17868.54|17868.54|0
1644852360000|2022-02-14 15:26:00|17865.44|17865.44|17865.44|17865.44|17865.44|17865.44|17865.44|17865.44|0
1644852370000|2022-02-14 15:26:10|17864.35|17864.35|17866.89|17866.89|17866.89|17866.89|17863.8|17863.8|0
1644852380000|2022-02-14 15:26:20|17850.81|17850.81|17850.81|17850.81|17850.81|17850.81|17850.81|17850.81|0
1644852400000|2022-02-14 15:26:40|17847.71|17847.71|17847.71|17847.71|17847.71|17847.71|17847.71|17847.71|0
1644852410000|2022-02-14 15:26:50|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|0
1644852420000|2022-02-14 15:27:00|17846.58|17846.58|17846.58|17846.58|17846.58|17846.58|17846.58|17846.58|0
1644852430000|2022-02-14 15:27:10|17844.66|17844.66|17835.37|17835.37|17844.66|17844.66|17835.37|17835.37|0
1644852450000|2022-02-14 15:27:30|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|0
1644852460000|2022-02-14 15:27:40|17837.82|17837.82|17837.82|17837.82|17837.82|17837.82|17837.82|17837.82|0
1644852490000|2022-02-14 15:28:10|17839.75|17839.75|17839.75|17839.75|17839.75|17839.75|17839.75|17839.75|0
1644852510000|2022-02-14 15:28:30|17838.77|17838.77|17842.36|17842.36|17842.36|17842.36|17838.77|17838.77|0
1644852520000|2022-02-14 15:28:40|17845.45|17845.45|17845.45|17845.45|17845.45|17845.45|17845.45|17845.45|0
1644852540000|2022-02-14 15:29:00|17846.21|17846.21|17849.3|17849.3|17849.3|17849.3|17846.21|17846.21|0
1644852550000|2022-02-14 15:29:10|17849.85|17849.85|17849.85|17849.85|17849.85|17849.85|17849.85|17849.85|0
1644852560000|2022-02-14 15:29:20|17846.76|17846.76|17846.76|17846.76|17846.76|17846.76|17846.76|17846.76|0
1644852600000|2022-02-14 15:30:00|17846|17846|17861.71|17861.71|17861.71|17861.71|17845.63|17845.63|0
1644852620000|2022-02-14 15:30:20|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|0
1644852640000|2022-02-14 15:30:40|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|17849.33|17849.33|0
1644852660000|2022-02-14 15:31:00|17852.42|17852.42|17847.78|17847.78|17852.42|17852.42|17847.78|17847.78|0
1644852670000|2022-02-14 15:31:10|17847.29|17847.29|17845.7|17845.7|17847.29|17847.29|17845.7|17845.7|0
1644852680000|2022-02-14 15:31:20|17842.61|17842.61|17841.23|17841.23|17843.16|17843.16|17841.23|17841.23|0
1644852690000|2022-02-14 15:31:30|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|0
1644852720000|2022-02-14 15:32:00|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|0
1644852730000|2022-02-14 15:32:10|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|0
1644852750000|2022-02-14 15:32:30|17841.87|17841.87|17842.51|17842.51|17842.51|17842.51|17841.87|17841.87|0
1644852760000|2022-02-14 15:32:40|17839.42|17839.42|17842.51|17842.51|17842.51|17842.51|17839.42|17839.42|0
1644852770000|2022-02-14 15:32:50|17845.61|17845.61|17852.45|17852.45|17852.45|17852.45|17845.61|17845.61|0
1644852800000|2022-02-14 15:33:20|17853.09|17853.09|17853.09|17853.09|17853.09|17853.09|17853.09|17853.09|0
1644852820000|2022-02-14 15:33:40|17856.18|17856.18|17858.07|17858.07|17858.07|17858.07|17856.18|17856.18|0
1644852830000|2022-02-14 15:33:50|17858.82|17858.82|17859.37|17859.37|17859.37|17859.37|17858.82|17858.82|0
1644852840000|2022-02-14 15:34:00|17856.27|17856.27|17859.37|17859.37|17859.37|17859.37|17856.27|17856.27|0
1644852850000|2022-02-14 15:34:10|17856.27|17856.27|17853.97|17853.97|17858.88|17858.88|17852.69|17852.69|0
1644852870000|2022-02-14 15:34:30|17854.72|17854.72|17847.89|17847.89|17854.72|17854.72|17847.89|17847.89|0
1644852880000|2022-02-14 15:34:40|17850.98|17850.98|17850.98|17850.98|17850.98|17850.98|17850.98|17850.98|0
1644852890000|2022-02-14 15:34:50|17851.36|17851.36|17851.36|17851.36|17851.36|17851.36|17851.36|17851.36|0
1644852910000|2022-02-14 15:35:10|17852.64|17852.64|17852.64|17852.64|17852.64|17852.64|17852.64|17852.64|0
1644852930000|2022-02-14 15:35:30|17858.84|17858.84|17858.84|17858.84|17858.84|17858.84|17858.84|17858.84|0
1644852950000|2022-02-14 15:35:50|17860.12|17860.12|17859.48|17859.48|17860.12|17860.12|17859.48|17859.48|0
1644852970000|2022-02-14 15:36:10|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|0
1644852980000|2022-02-14 15:36:20|17859.48|17859.48|17859.48|17859.48|17859.48|17859.48|17859.48|17859.48|0
1644853000000|2022-02-14 15:36:40|17861.92|17861.92|17862.89|17862.89|17862.89|17862.89|17861.92|17861.92|0
1644853010000|2022-02-14 15:36:50|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|0
1644853050000|2022-02-14 15:37:30|17867.91|17867.91|17867.91|17867.91|17867.91|17867.91|17867.91|17867.91|0
1644853080000|2022-02-14 15:38:00|17865.99|17865.99|17865.99|17865.99|17865.99|17865.99|17865.99|17865.99|0
1644853110000|2022-02-14 15:38:30|17867.64|17867.64|17867.09|17867.09|17867.64|17867.64|17867.09|17867.09|0
1644853120000|2022-02-14 15:38:40|17867.64|17867.64|17867.64|17867.64|17867.64|17867.64|17867.64|17867.64|0
1644853130000|2022-02-14 15:38:50|17871.48|17871.48|17874.87|17874.87|17874.87|17874.87|17871.48|17871.48|0
1644853160000|2022-02-14 15:39:20|17877.96|17877.96|17877.59|17877.59|17877.96|17877.96|17874.49|17874.49|0
1644853170000|2022-02-14 15:39:30|17871.39|17871.39|17871.39|17871.39|17871.39|17871.39|17871.39|17871.39|0
1644853210000|2022-02-14 15:40:10|17870.84|17870.84|17870.84|17870.84|17870.84|17870.84|17870.84|17870.84|0
1644853220000|2022-02-14 15:40:20|17871.33|17871.33|17874.43|17874.43|17874.43|17874.43|17871.33|17871.33|0
1644853240000|2022-02-14 15:40:40|17875.18|17875.18|17875.18|17875.18|17875.18|17875.18|17875.18|17875.18|0
1644853250000|2022-02-14 15:40:50|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|0
1644853260000|2022-02-14 15:41:00|17877.11|17877.11|17877.11|17877.11|17877.11|17877.11|17877.11|17877.11|0
1644853270000|2022-02-14 15:41:10|17877.48|17877.48|17877.11|17877.11|17877.48|17877.48|17877.11|17877.11|0
1644853280000|2022-02-14 15:41:20|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|0
1644853290000|2022-02-14 15:41:30|17880.75|17880.75|17880.75|17880.75|17880.75|17880.75|17880.75|17880.75|0
1644853310000|2022-02-14 15:41:50|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|0
1644853330000|2022-02-14 15:42:10|17883.21|17883.21|17883.21|17883.21|17883.21|17883.21|17883.21|17883.21|0
1644853360000|2022-02-14 15:42:40|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|0
1644853370000|2022-02-14 15:42:50|17885.93|17885.93|17888.85|17888.85|17888.85|17888.85|17885.93|17885.93|0
1644853390000|2022-02-14 15:43:10|17891.42|17891.42|17894.52|17894.52|17894.52|17894.52|17891.42|17891.42|0
1644853400000|2022-02-14 15:43:20|17893.76|17893.76|17893.39|17893.39|17893.76|17893.76|17893.39|17893.39|0
1644853410000|2022-02-14 15:43:30|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|0
1644853430000|2022-02-14 15:43:50|17892.41|17892.41|17892.41|17892.41|17892.41|17892.41|17892.41|17892.41|0
1644853440000|2022-02-14 15:44:00|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|0
1644853450000|2022-02-14 15:44:10|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|0
1644853460000|2022-02-14 15:44:20|17896.97|17896.97|17896.97|17896.97|17896.97|17896.97|17896.97|17896.97|0
1644853480000|2022-02-14 15:44:40|17893.88|17893.88|17883.83|17883.83|17893.88|17893.88|17883.83|17883.83|0
1644853490000|2022-02-14 15:44:50|17880.14|17880.14|17879.59|17879.59|17880.14|17880.14|17879.59|17879.59|0
1644853510000|2022-02-14 15:45:10|17878.31|17878.31|17862.82|17862.82|17878.31|17878.31|17862.82|17862.82|0
1644853520000|2022-02-14 15:45:20|17872.11|17872.11|17870.65|17870.65|17872.11|17872.11|17870.65|17870.65|0
1644853540000|2022-02-14 15:45:40|17862.31|17862.31|17866.16|17866.16|17868.08|17868.08|17862.31|17862.31|0
1644853550000|2022-02-14 15:45:50|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|0
1644853560000|2022-02-14 15:46:00|17866.8|17866.8|17868.08|17868.08|17868.08|17868.08|17866.8|17866.8|0
1644853570000|2022-02-14 15:46:10|17866.16|17866.16|17866.16|17866.16|17866.16|17866.16|17866.16|17866.16|0
1644853580000|2022-02-14 15:46:20|17865.41|17865.41|17865.41|17865.41|17865.41|17865.41|17865.41|17865.41|0
1644853600000|2022-02-14 15:46:40|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|0
1644853620000|2022-02-14 15:47:00|17868.21|17868.21|17868.21|17868.21|17868.21|17868.21|17868.21|17868.21|0
1644853630000|2022-02-14 15:47:10|17872.7|17872.7|17872.06|17872.06|17872.7|17872.7|17872.06|17872.06|0
1644853640000|2022-02-14 15:47:20|17870.11|17870.11|17868.16|17868.16|17870.11|17870.11|17868.16|17868.16|0
1644853700000|2022-02-14 15:48:20|17871.25|17871.25|17874.35|17874.35|17874.35|17874.35|17871.25|17871.25|0
1644853730000|2022-02-14 15:48:50|17879.24|17879.24|17879.24|17879.24|17879.24|17879.24|17879.24|17879.24|0
1644853740000|2022-02-14 15:49:00|17878.49|17878.49|17879.55|17879.55|17881.06|17881.06|17878.49|17878.49|0
1644853750000|2022-02-14 15:49:10|17879.18|17879.18|17878.42|17878.42|17879.18|17879.18|17878.42|17878.42|0
1644853760000|2022-02-14 15:49:20|17877.14|17877.14|17877.14|17877.14|17877.14|17877.14|17877.14|17877.14|0
1644853780000|2022-02-14 15:49:40|17876.5|17876.5|17876.5|17876.5|17876.5|17876.5|17876.5|17876.5|0
1644853800000|2022-02-14 15:50:00|17879.59|17879.59|17880.88|17880.88|17880.88|17880.88|17879.59|17879.59|0
1644853810000|2022-02-14 15:50:10|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|0
1644853860000|2022-02-14 15:51:00|17883.43|17883.43|17883.43|17883.43|17883.43|17883.43|17883.43|17883.43|0
1644853880000|2022-02-14 15:51:20|17886.52|17886.52|17889.62|17889.62|17889.62|17889.62|17886.52|17886.52|0
1644853900000|2022-02-14 15:51:40|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|0
1644853910000|2022-02-14 15:51:50|17892.19|17892.19|17892.19|17892.19|17892.19|17892.19|17892.19|17892.19|0
1644853920000|2022-02-14 15:52:00|17889.09|17889.09|17885.99|17885.99|17889.09|17889.09|17885.99|17885.99|0
1644853930000|2022-02-14 15:52:10|17869.91|17869.91|17888.63|17888.63|17888.63|17888.63|17869.91|17869.91|0
1644853940000|2022-02-14 15:52:20|17891.72|17891.72|17896.22|17896.22|17896.22|17896.22|17891.72|17891.72|0
1644853950000|2022-02-14 15:52:30|17880.13|17880.13|17880.13|17880.13|17880.13|17880.13|17880.13|17880.13|0
1644853960000|2022-02-14 15:52:40|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|0
1644854000000|2022-02-14 15:53:20|17878.32|17878.32|17875.22|17875.22|17878.32|17878.32|17875.22|17875.22|0
1644854040000|2022-02-14 15:54:00|17876.5|17876.5|17876.5|17876.5|17876.5|17876.5|17876.5|17876.5|0
1644854050000|2022-02-14 15:54:10|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|0
1644854060000|2022-02-14 15:54:20|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|0
1644854070000|2022-02-14 15:54:30|17883.98|17883.98|17881.96|17881.96|17884.53|17884.53|17881.96|17881.96|0
1644854090000|2022-02-14 15:54:50|17883.89|17883.89|17883.89|17883.89|17883.89|17883.89|17883.89|17883.89|0
1644854110000|2022-02-14 15:55:10|17886.98|17886.98|17886.98|17886.98|17886.98|17886.98|17886.98|17886.98|0
1644854140000|2022-02-14 15:55:40|17886.61|17886.61|17886.61|17886.61|17886.61|17886.61|17886.61|17886.61|0
1644854150000|2022-02-14 15:55:50|17886.98|17886.98|17883.89|17883.89|17886.98|17886.98|17883.89|17883.89|0
1644854190000|2022-02-14 15:56:30|17882.01|17882.01|17880.88|17880.88|17882.01|17882.01|17880.88|17880.88|0
1644854200000|2022-02-14 15:56:40|17877.78|17877.78|17884.84|17884.84|17884.84|17884.84|17877.78|17877.78|0
1644854210000|2022-02-14 15:56:50|17885.48|17885.48|17899.9|17899.9|17899.9|17899.9|17882.91|17882.91|0
1644854220000|2022-02-14 15:57:00|17894.77|17894.77|17887.29|17887.29|17894.77|17894.77|17887.29|17887.29|0
1644854230000|2022-02-14 15:57:10|17886.65|17886.65|17880.44|17880.44|17886.65|17886.65|17880.44|17880.44|0
1644854240000|2022-02-14 15:57:20|17880.99|17880.99|17884.4|17884.4|17884.4|17884.4|17880.99|17880.99|0
1644854250000|2022-02-14 15:57:30|17884.03|17884.03|17884.03|17884.03|17884.03|17884.03|17884.03|17884.03|0
1644854270000|2022-02-14 15:57:50|17883.39|17883.39|17881.46|17881.46|17883.39|17883.39|17881.46|17881.46|0
1644854310000|2022-02-14 15:58:30|17881.84|17881.84|17883.76|17883.76|17883.76|17883.76|17881.84|17881.84|0
1644854330000|2022-02-14 15:58:50|17886.33|17886.33|17885.05|17885.05|17886.33|17886.33|17885.05|17885.05|0
1644854370000|2022-02-14 15:59:30|17883.95|17883.95|17880.85|17880.85|17883.95|17883.95|17877.76|17877.76|0
1644854380000|2022-02-14 15:59:40|17883.95|17883.95|17874.66|17874.66|17883.95|17883.95|17865.37|17865.37|0
1644854390000|2022-02-14 15:59:50|17873.38|17873.38|17873.38|17873.38|17873.38|17873.38|17873.38|17873.38|0
1644854440000|2022-02-14 16:00:40|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|0
1644854450000|2022-02-14 16:00:50|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|0
1644854480000|2022-02-14 16:01:20|17850.45|17850.45|17846.62|17846.62|17850.45|17850.45|17846.62|17846.62|0
1644854510000|2022-02-14 16:01:50|17849.83|17849.83|17849.83|17849.83|17849.83|17849.83|17849.83|17849.83|0
1644854530000|2022-02-14 16:02:10|17847.91|17847.91|17847.26|17847.26|17847.91|17847.91|17847.26|17847.26|0
1644854570000|2022-02-14 16:02:50|17850.36|17850.36|17854.1|17854.1|17854.1|17854.1|17850.36|17850.36|0
1644854580000|2022-02-14 16:03:00|17852.82|17852.82|17852.17|17852.17|17852.82|17852.82|17852.17|17852.17|0
1644854590000|2022-02-14 16:03:10|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|0
1644854610000|2022-02-14 16:03:30|17854.63|17854.63|17854.63|17854.63|17854.63|17854.63|17854.63|17854.63|0
1644854620000|2022-02-14 16:03:40|17853.17|17853.17|17855.89|17855.89|17855.89|17855.89|17852.68|17852.68|0
1644854640000|2022-02-14 16:04:00|17856.43|17856.43|17867.23|17867.23|17867.23|17867.23|17856.06|17856.06|0
1644854650000|2022-02-14 16:04:10|17865.31|17865.31|17864.66|17864.66|17865.31|17865.31|17864.66|17864.66|0
1644854680000|2022-02-14 16:04:40|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|0
1644854700000|2022-02-14 16:05:00|17862.85|17862.85|17869.42|17869.42|17869.42|17869.42|17862.85|17862.85|0
1644854710000|2022-02-14 16:05:10|17871.34|17871.34|17871.34|17871.34|17871.34|17871.34|17871.34|17871.34|0
1644854720000|2022-02-14 16:05:20|17854.73|17854.73|17855.11|17855.11|17855.11|17855.11|17854.73|17854.73|0
1644854760000|2022-02-14 16:06:00|17871.19|17871.19|17871.19|17871.19|17871.19|17871.19|17871.19|17871.19|0
1644854770000|2022-02-14 16:06:10|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|0
1644854780000|2022-02-14 16:06:20|17870.22|17870.22|17870.22|17870.22|17870.22|17870.22|17870.22|17870.22|0
1644854790000|2022-02-14 16:06:30|17871.19|17871.19|17874.29|17874.29|17874.29|17874.29|17871.19|17871.19|0
1644854820000|2022-02-14 16:07:00|17874.93|17874.93|17880.6|17880.6|17880.6|17880.6|17874.93|17874.93|0
1644854830000|2022-02-14 16:07:10|17896.68|17896.68|17901.06|17901.06|17901.06|17901.06|17896.68|17896.68|0
1644854840000|2022-02-14 16:07:20|17904.16|17904.16|17903.67|17903.67|17904.16|17904.16|17903.67|17903.67|0
1644854850000|2022-02-14 16:07:30|17904.16|17904.16|17901.06|17901.06|17904.16|17904.16|17901.06|17901.06|0
1644854860000|2022-02-14 16:07:40|17897.96|17897.96|17897.96|17897.96|17897.96|17897.96|17897.96|17897.96|0
1644854890000|2022-02-14 16:08:10|17898.34|17898.34|17892.04|17892.04|17898.34|17898.34|17892.04|17892.04|0
1644854910000|2022-02-14 16:08:30|17890.11|17890.11|17891.49|17891.49|17891.49|17891.49|17890.11|17890.11|0
1644854930000|2022-02-14 16:08:50|17888.28|17888.28|17879.52|17879.52|17888.28|17888.28|17879.52|17879.52|0
1644854960000|2022-02-14 16:09:20|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1644854970000|2022-02-14 16:09:30|17885.71|17885.71|17884.96|17884.96|17885.71|17885.71|17884.96|17884.96|0
1644855000000|2022-02-14 16:10:00|17888.81|17888.81|17891.91|17891.91|17891.91|17891.91|17888.81|17888.81|0
1644855010000|2022-02-14 16:10:10|17875.82|17875.82|17875.82|17875.82|17875.82|17875.82|17875.82|17875.82|0
1644855050000|2022-02-14 16:10:50|17876.37|17876.37|17876.37|17876.37|17876.37|17876.37|17876.37|17876.37|0
1644855060000|2022-02-14 16:11:00|17878.94|17878.94|17874.44|17874.44|17878.94|17878.94|17874.44|17874.44|0
1644855070000|2022-02-14 16:11:10|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|0
1644855080000|2022-02-14 16:11:20|17871.9|17871.9|17871.35|17871.35|17871.9|17871.9|17871.35|17871.35|0
1644855140000|2022-02-14 16:12:20|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|0
1644855150000|2022-02-14 16:12:30|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|0
1644855160000|2022-02-14 16:12:40|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|0
1644855170000|2022-02-14 16:12:50|17872.14|17872.14|17872.14|17872.14|17872.14|17872.14|17872.14|17872.14|0
1644855180000|2022-02-14 16:13:00|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|0
1644855200000|2022-02-14 16:13:20|17874.44|17874.44|17872.56|17872.56|17874.44|17874.44|17872.56|17872.56|0
1644855250000|2022-02-14 16:14:10|17873.85|17873.85|17873.85|17873.85|17873.85|17873.85|17873.85|17873.85|0
1644855260000|2022-02-14 16:14:20|17870.75|17870.75|17870.26|17870.26|17870.75|17870.75|17870.26|17870.26|0
1644855280000|2022-02-14 16:14:40|17854.18|17854.18|17857.27|17857.27|17857.27|17857.27|17854.18|17854.18|0
1644855290000|2022-02-14 16:14:50|17857.82|17857.82|17857.82|17857.82|17857.82|17857.82|17857.82|17857.82|0
1644855300000|2022-02-14 16:15:00|17857.45|17857.45|17857.45|17857.45|17857.45|17857.45|17857.45|17857.45|0
1644855350000|2022-02-14 16:15:50|17854.35|17854.35|17852.42|17852.42|17854.35|17854.35|17852.42|17852.42|0
1644855370000|2022-02-14 16:16:10|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|0
1644855390000|2022-02-14 16:16:30|17859.9|17859.9|17875.99|17875.99|17875.99|17875.99|17859.9|17859.9|0
1644855410000|2022-02-14 16:16:50|17872.89|17872.89|17875.99|17875.99|17875.99|17875.99|17872.89|17872.89|0
1644855420000|2022-02-14 16:17:00|17876.36|17876.36|17877.49|17877.49|17877.49|17877.49|17876.36|17876.36|0
1644855430000|2022-02-14 16:17:10|17876.74|17876.74|17879.83|17879.83|17879.83|17879.83|17876.74|17876.74|0
1644855440000|2022-02-14 16:17:20|17882.93|17882.93|17882.93|17882.93|17886.03|17886.03|17879.83|17879.83|0
1644855460000|2022-02-14 16:17:40|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|0
1644855480000|2022-02-14 16:18:00|17886.4|17886.4|17888.59|17888.59|17888.59|17888.59|17882.93|17882.93|0
1644855520000|2022-02-14 16:18:40|17885.5|17885.5|17888.59|17888.59|17888.59|17888.59|17885.5|17885.5|0
1644855540000|2022-02-14 16:19:00|17891.69|17891.69|17891.74|17891.74|17893.62|17893.62|17891.69|17891.69|0
1644855550000|2022-02-14 16:19:10|17894.83|17894.83|17891.74|17891.74|17894.83|17894.83|17891.74|17891.74|0
1644855600000|2022-02-14 16:20:00|17892.38|17892.38|17889.17|17889.17|17892.38|17892.38|17886.07|17886.07|0
1644855610000|2022-02-14 16:20:10|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|0
1644855620000|2022-02-14 16:20:20|17889.17|17889.17|17892.27|17892.27|17892.27|17892.27|17889.17|17889.17|0
1644855630000|2022-02-14 16:20:30|17889.17|17889.17|17888.64|17888.64|17891.74|17891.74|17888.64|17888.64|0
1644855670000|2022-02-14 16:21:10|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|0
1644855680000|2022-02-14 16:21:20|17886.71|17886.71|17892.91|17892.91|17892.91|17892.91|17886.71|17886.71|0
1644855690000|2022-02-14 16:21:30|17894.41|17894.41|17894.04|17894.04|17894.41|17894.41|17894.04|17894.04|0
1644855730000|2022-02-14 16:22:10|17895.96|17895.96|17900.34|17900.34|17900.34|17900.34|17895.96|17895.96|0
1644855750000|2022-02-14 16:22:30|17901.09|17901.09|17901.09|17901.09|17901.09|17901.09|17901.09|17901.09|0
1644855790000|2022-02-14 16:23:10|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|0
1644855800000|2022-02-14 16:23:20|17903.55|17903.55|17904.19|17904.19|17904.19|17904.19|17903.55|17903.55|0
1644855810000|2022-02-14 16:23:30|17901.09|17901.09|17901.09|17901.09|17901.09|17901.09|17901.09|17901.09|0
1644855840000|2022-02-14 16:24:00|17898|17898|17894.9|17894.9|17898|17898|17894.9|17894.9|0
1644855890000|2022-02-14 16:24:50|17894.52|17894.52|17894.52|17894.52|17894.52|17894.52|17894.52|17894.52|0
1644855900000|2022-02-14 16:25:00|17894.15|17894.15|17894.15|17894.15|17894.15|17894.15|17894.15|17894.15|0
1644855910000|2022-02-14 16:25:10|17891.05|17891.05|17891.05|17891.05|17891.05|17891.05|17891.05|17891.05|0
1644855920000|2022-02-14 16:25:20|17889.13|17889.13|17891.58|17891.58|17891.58|17891.58|17888.48|17888.48|0
1644855930000|2022-02-14 16:25:30|17889.66|17889.66|17889.66|17889.66|17889.66|17889.66|17889.66|17889.66|0
1644855960000|2022-02-14 16:26:00|17892.22|17892.22|17892.97|17892.97|17892.97|17892.97|17892.22|17892.22|0
1644855970000|2022-02-14 16:26:10|17893.52|17893.52|17894.17|17894.17|17894.17|17894.17|17893.52|17893.52|0
1644855980000|2022-02-14 16:26:20|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|0
1644855990000|2022-02-14 16:26:30|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|0
1644856010000|2022-02-14 16:26:50|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|0
1644856020000|2022-02-14 16:27:00|17895.98|17895.98|17895.98|17895.98|17895.98|17895.98|17895.98|17895.98|0
1644856040000|2022-02-14 16:27:20|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|0
1644856050000|2022-02-14 16:27:30|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|0
1644856060000|2022-02-14 16:27:40|17892.39|17892.39|17892.02|17892.02|17892.39|17892.39|17892.02|17892.02|0
1644856070000|2022-02-14 16:27:50|17895.11|17895.11|17894.36|17894.36|17895.49|17895.49|17894.36|17894.36|0
1644856090000|2022-02-14 16:28:10|17900.03|17900.03|17898.1|17898.1|17900.03|17900.03|17898.1|17898.1|0
1644856100000|2022-02-14 16:28:20|17895|17895|17895|17895|17895|17895|17895|17895|0
1644856110000|2022-02-14 16:28:30|17895.55|17895.55|17895.55|17895.55|17895.55|17895.55|17895.55|17895.55|0
1644856120000|2022-02-14 16:28:40|17896.19|17896.19|17893.55|17893.55|17896.74|17896.74|17893.55|17893.55|0
1644856140000|2022-02-14 16:29:00|17896.65|17896.65|17890.1|17890.1|17896.65|17896.65|17890.1|17890.1|0
1644856150000|2022-02-14 16:29:10|17889.62|17889.62|17881.78|17881.78|17889.62|17889.62|17881.29|17881.29|0
1644856160000|2022-02-14 16:29:20|17880.65|17880.65|17881.2|17881.2|17881.2|17881.2|17880.65|17880.65|0
1644856170000|2022-02-14 16:29:30|17887.39|17887.39|17887.39|17887.39|17887.39|17887.39|17887.39|17887.39|0
1644856180000|2022-02-14 16:29:40|17886.42|17886.42|17880.23|17880.23|17886.42|17886.42|17880.23|17880.23|0
1644856190000|2022-02-14 16:29:50|17879.68|17879.68|17876.58|17876.58|17880.72|17880.72|17874.83|17874.83|0
1644999300000|2022-02-16 08:15:00|17848.35|17848.35|17850|17850|17850|17850|17848.35|17848.35|0
1644999310000|2022-02-16 08:15:10|17862.38|17862.38|17865.48|17865.48|17865.48|17865.48|17862.38|17862.38|0
1644999320000|2022-02-16 08:15:20|17861.63|17861.63|17861.63|17861.63|17861.63|17861.63|17861.63|17861.63|0
1644999330000|2022-02-16 08:15:30|17867.82|17867.82|17877.56|17877.56|17877.56|17877.56|17867.82|17867.82|0
1644999340000|2022-02-16 08:15:40|17878.11|17878.11|17881.2|17881.2|17881.2|17881.2|17878.11|17878.11|0
1644999350000|2022-02-16 08:15:50|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|0
1644999370000|2022-02-16 08:16:10|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|0
1644999400000|2022-02-16 08:16:40|17888.79|17888.79|17888.79|17888.79|17888.79|17888.79|17888.79|17888.79|0
1644999420000|2022-02-16 08:17:00|17889.54|17889.54|17889.54|17889.54|17889.54|17889.54|17889.54|17889.54|0
1644999430000|2022-02-16 08:17:10|17895.74|17895.74|17888.79|17888.79|17898.83|17898.83|17888.79|17888.79|0
1644999460000|2022-02-16 08:17:40|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|0
1644999470000|2022-02-16 08:17:50|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|0
1644999480000|2022-02-16 08:18:00|17888.79|17888.79|17888.79|17888.79|17888.79|17888.79|17888.79|17888.79|0
1644999500000|2022-02-16 08:18:20|17885.69|17885.69|17888.79|17888.79|17888.79|17888.79|17885.69|17885.69|0
1644999530000|2022-02-16 08:18:50|17891.89|17891.89|17891.89|17891.89|17891.89|17891.89|17891.89|17891.89|0
1644999550000|2022-02-16 08:19:10|17889.63|17889.63|17886.53|17886.53|17889.63|17889.63|17886.53|17886.53|0
1644999560000|2022-02-16 08:19:20|17883.44|17883.44|17880.34|17880.34|17883.44|17883.44|17880.34|17880.34|0
1644999600000|2022-02-16 08:20:00|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1644999610000|2022-02-16 08:20:10|17888.18|17888.18|17888.73|17888.73|17888.73|17888.73|17888.18|17888.18|0
1644999620000|2022-02-16 08:20:20|17889.28|17889.28|17889.28|17889.28|17889.28|17889.28|17889.28|17889.28|0
1644999640000|2022-02-16 08:20:40|17891.23|17891.23|17893.79|17893.79|17893.79|17893.79|17891.23|17891.23|0
1644999660000|2022-02-16 08:21:00|17892.67|17892.67|17892.67|17892.67|17892.67|17892.67|17892.67|17892.67|0
1644999670000|2022-02-16 08:21:10|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|0
1644999690000|2022-02-16 08:21:30|17893.42|17893.42|17902.71|17902.71|17902.71|17902.71|17893.42|17893.42|0
1644999710000|2022-02-16 08:21:50|17908.9|17908.9|17908.9|17908.9|17908.9|17908.9|17908.9|17908.9|0
1644999720000|2022-02-16 08:22:00|17911.47|17911.47|17919.06|17919.06|17919.06|17919.06|17911.47|17911.47|0
1644999730000|2022-02-16 08:22:10|17918.68|17918.68|17918.68|17918.68|17918.68|17918.68|17918.68|17918.68|0
1644999740000|2022-02-16 08:22:20|17916.76|17916.76|17916.76|17916.76|17916.76|17916.76|17916.76|17916.76|0
1644999770000|2022-02-16 08:22:50|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|0
1644999780000|2022-02-16 08:23:00|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|0
1644999790000|2022-02-16 08:23:10|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|0
1644999810000|2022-02-16 08:23:30|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|0
1644999840000|2022-02-16 08:24:00|17913.28|17913.28|17916.38|17916.38|17916.38|17916.38|17910.19|17910.19|0
1644999860000|2022-02-16 08:24:20|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|0
1644999870000|2022-02-16 08:24:30|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|0
1644999880000|2022-02-16 08:24:40|17909.83|17909.83|17909.83|17909.83|17909.83|17909.83|17909.83|17909.83|0
1644999900000|2022-02-16 08:25:00|17907.27|17907.27|17907.64|17907.64|17907.64|17907.64|17907.27|17907.27|0
1644999910000|2022-02-16 08:25:10|17910.85|17910.85|17917.16|17917.16|17917.16|17917.16|17910.85|17910.85|0
1644999920000|2022-02-16 08:25:20|17917.8|17917.8|17917.8|17917.8|17917.8|17917.8|17917.8|17917.8|0
1644999940000|2022-02-16 08:25:40|17914.7|17914.7|17911.6|17911.6|17914.7|17914.7|17911.6|17911.6|0
1644999950000|2022-02-16 08:25:50|17911.06|17911.06|17911.06|17911.06|17911.06|17911.06|17911.06|17911.06|0
1645000020000|2022-02-16 08:27:00|17908.86|17908.86|17908.86|17908.86|17908.86|17908.86|17908.86|17908.86|0
1645000030000|2022-02-16 08:27:10|17909.41|17909.41|17896.27|17896.27|17909.41|17909.41|17896.27|17896.27|0
1645000040000|2022-02-16 08:27:20|17894.01|17894.01|17894.77|17894.77|17894.77|17894.77|17894.01|17894.01|0
1645000050000|2022-02-16 08:27:30|17892.84|17892.84|17889.74|17889.74|17892.84|17892.84|17889.74|17889.74|0
1645000060000|2022-02-16 08:27:40|17891.67|17891.67|17905.34|17905.34|17905.34|17905.34|17891.67|17891.67|0
1645000080000|2022-02-16 08:28:00|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|0
1645000100000|2022-02-16 08:28:20|17891.91|17891.91|17891.91|17891.91|17891.91|17891.91|17891.91|17891.91|0
1645000120000|2022-02-16 08:28:40|17891.36|17891.36|17890.26|17890.26|17891.36|17891.36|17890.26|17890.26|0
1645000130000|2022-02-16 08:28:50|17893.36|17893.36|17891.48|17891.48|17893.36|17893.36|17891.48|17891.48|0
1645000140000|2022-02-16 08:29:00|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|0
1645000170000|2022-02-16 08:29:30|17886.93|17886.93|17886.93|17886.93|17886.93|17886.93|17886.93|17886.93|0
1645000220000|2022-02-16 08:30:20|17889.94|17889.94|17889.45|17889.45|17889.94|17889.94|17889.45|17889.45|0
1645000230000|2022-02-16 08:30:30|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|0
1645000240000|2022-02-16 08:30:40|17880.16|17880.16|17882.05|17882.05|17882.05|17882.05|17880.16|17880.16|0
1645000260000|2022-02-16 08:31:00|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|0
1645000290000|2022-02-16 08:31:30|17886.43|17886.43|17888.99|17888.99|17888.99|17888.99|17886.43|17886.43|0
1645000310000|2022-02-16 08:31:50|17889.54|17889.54|17889.54|17889.54|17889.54|17889.54|17889.54|17889.54|0
1645000320000|2022-02-16 08:32:00|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|17890.09|0
1645000340000|2022-02-16 08:32:20|17896.49|17896.49|17896.49|17896.49|17896.49|17896.49|17896.49|17896.49|0
1645000360000|2022-02-16 08:32:40|17895.84|17895.84|17895.84|17895.84|17895.84|17895.84|17895.84|17895.84|0
1645000450000|2022-02-16 08:34:10|17902.04|17902.04|17911.33|17911.33|17911.33|17911.33|17902.04|17902.04|0
1645000470000|2022-02-16 08:34:30|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|0
1645000480000|2022-02-16 08:34:40|17913.74|17913.74|17913.74|17913.74|17913.74|17913.74|17913.74|17913.74|0
1645000510000|2022-02-16 08:35:10|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1645000540000|2022-02-16 08:35:40|17911.02|17911.02|17907.92|17907.92|17911.02|17911.02|17907.92|17907.92|0
1645000550000|2022-02-16 08:35:50|17908.47|17908.47|17908.47|17908.47|17908.47|17908.47|17908.47|17908.47|0
1645000570000|2022-02-16 08:36:10|17920.86|17920.86|17920.86|17920.86|17920.86|17920.86|17920.86|17920.86|0
1645000580000|2022-02-16 08:36:20|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|0
1645000620000|2022-02-16 08:37:00|17915.79|17915.79|17916.06|17916.06|17916.06|17916.06|17915.42|17915.42|0
1645000670000|2022-02-16 08:37:50|17916.7|17916.7|17916.7|17916.7|17916.7|17916.7|17916.7|17916.7|0
1645000680000|2022-02-16 08:38:00|17917.45|17917.45|17918.74|17918.74|17918.74|17918.74|17917.45|17917.45|0
1645000690000|2022-02-16 08:38:10|17921.3|17921.3|17921.3|17921.3|17921.3|17921.3|17921.3|17921.3|0
1645000740000|2022-02-16 08:39:00|17923.23|17923.23|17923.23|17923.23|17923.23|17923.23|17923.23|17923.23|0
1645000790000|2022-02-16 08:39:50|17920.13|17920.13|17917.57|17917.57|17920.13|17920.13|17917.57|17917.57|0
1645000820000|2022-02-16 08:40:20|17920.66|17920.66|17921.95|17921.95|17921.95|17921.95|17920.66|17920.66|0
1645000850000|2022-02-16 08:40:50|17925.04|17925.04|17922.42|17922.42|17925.04|17925.04|17921.87|17921.87|0
1645000860000|2022-02-16 08:41:00|17919.85|17919.85|17931.71|17931.71|17931.71|17931.71|17919.32|17919.32|0
1645000880000|2022-02-16 08:41:20|17934.81|17934.81|17933.71|17933.71|17934.81|17934.81|17933.71|17933.71|0
1645000900000|2022-02-16 08:41:40|17937.56|17937.56|17939.94|17939.94|17939.94|17939.94|17937.56|17937.56|0
1645000910000|2022-02-16 08:41:50|17942.2|17942.2|17948.99|17948.99|17948.99|17948.99|17942.2|17942.2|0
1645000920000|2022-02-16 08:42:00|17955.18|17955.18|17964.47|17964.47|17964.47|17964.47|17955.18|17955.18|0
1645000930000|2022-02-16 08:42:10|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|0
1645000940000|2022-02-16 08:42:20|17965.98|17965.98|17972.17|17972.17|17972.17|17972.17|17965.98|17965.98|0
1645000950000|2022-02-16 08:42:30|17972.72|17972.72|17963.43|17963.43|17972.72|17972.72|17963.43|17963.43|0
1645000970000|2022-02-16 08:42:50|17962.88|17962.88|17962.88|17962.88|17962.88|17962.88|17962.88|17962.88|0
1645000980000|2022-02-16 08:43:00|17969.08|17969.08|17969.08|17969.08|17969.08|17969.08|17969.08|17969.08|0
1645001000000|2022-02-16 08:43:20|17972.17|17972.17|17972.17|17972.17|17972.17|17972.17|17972.17|17972.17|0
1645001030000|2022-02-16 08:43:50|17970.67|17970.67|17967.46|17967.46|17970.67|17970.67|17966.82|17966.82|0
1645001040000|2022-02-16 08:44:00|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|0
1645001050000|2022-02-16 08:44:10|17963.81|17963.81|17963.81|17963.81|17963.81|17963.81|17963.81|17963.81|0
1645001070000|2022-02-16 08:44:30|17960.61|17960.61|17960.61|17960.61|17960.61|17960.61|17960.61|17960.61|0
1645001080000|2022-02-16 08:44:40|17962.07|17962.07|17962.07|17962.07|17962.07|17962.07|17962.07|17962.07|0
1645001110000|2022-02-16 08:45:10|17968.26|17968.26|17975.09|17975.09|17978.83|17978.83|17968.26|17968.26|0
1645001130000|2022-02-16 08:45:30|17976.56|17976.56|17975.58|17975.58|17976.56|17976.56|17975.58|17975.58|0
1645001150000|2022-02-16 08:45:50|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|0
1645001160000|2022-02-16 08:46:00|17984.49|17984.49|17984.49|17984.49|17984.49|17984.49|17984.49|17984.49|0
1645001180000|2022-02-16 08:46:20|17987.59|17987.59|17983.96|17983.96|17990.16|17990.16|17983.96|17983.96|0
1645001190000|2022-02-16 08:46:30|17987.06|17987.06|17985.96|17985.96|17987.06|17987.06|17984.01|17984.01|0
1645001210000|2022-02-16 08:46:50|17982.86|17982.86|17982.86|17982.86|17982.86|17982.86|17982.86|17982.86|0
1645001220000|2022-02-16 08:47:00|17983.41|17983.41|17986.51|17986.51|17986.51|17986.51|17983.41|17983.41|0
1645001230000|2022-02-16 08:47:10|17983.41|17983.41|17983.41|17983.41|17983.41|17983.41|17983.41|17983.41|0
1645001250000|2022-02-16 08:47:30|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|0
1645001260000|2022-02-16 08:47:40|17985|17985|17985|17985|17985|17985|17985|17985|0
1645001290000|2022-02-16 08:48:10|17988.1|17988.1|17985|17985|17988.1|17988.1|17983.5|17983.5|0
1645001300000|2022-02-16 08:48:20|17984.25|17984.25|17974.96|17974.96|17984.25|17984.25|17974.96|17974.96|0
1645001360000|2022-02-16 08:49:20|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|0
1645001370000|2022-02-16 08:49:30|17981.15|17981.15|17981.15|17981.15|17981.15|17981.15|17981.15|17981.15|0
1645001400000|2022-02-16 08:50:00|17982.25|17982.25|17981.7|17981.7|17982.25|17982.25|17981.7|17981.7|0
1645001410000|2022-02-16 08:50:10|17984.8|17984.8|17985.55|17985.55|17985.55|17985.55|17984.8|17984.8|0
1645001420000|2022-02-16 08:50:20|17982.45|17982.45|17982.45|17982.45|17982.45|17982.45|17982.45|17982.45|0
1645001440000|2022-02-16 08:50:40|17988.65|17988.65|17985.55|17985.55|17988.65|17988.65|17985.55|17985.55|0
1645001450000|2022-02-16 08:50:50|17988.65|17988.65|17988.65|17988.65|17988.65|17988.65|17988.65|17988.65|0
1645001470000|2022-02-16 08:51:10|17989.93|17989.93|17979.18|17979.18|17989.93|17989.93|17979.18|17979.18|0
1645001510000|2022-02-16 08:51:50|17975.97|17975.97|17975.33|17975.33|17975.97|17975.97|17975.33|17975.33|0
1645001520000|2022-02-16 08:52:00|17981.52|17981.52|17978.42|17978.42|17981.52|17981.52|17978.42|17978.42|0
1645001550000|2022-02-16 08:52:30|17981.52|17981.52|17981.52|17981.52|17981.52|17981.52|17981.52|17981.52|0
1645001560000|2022-02-16 08:52:40|17978.42|17978.42|17978.42|17978.42|17978.42|17978.42|17978.42|17978.42|0
1645001580000|2022-02-16 08:53:00|17981.52|17981.52|17981.52|17981.52|17981.52|17981.52|17981.52|17981.52|0
1645001600000|2022-02-16 08:53:20|17987.71|17987.71|17987.71|17987.71|17987.71|17987.71|17987.71|17987.71|0
1645001610000|2022-02-16 08:53:30|17987.07|17987.07|17987.07|17987.07|17987.07|17987.07|17987.07|17987.07|0
1645001620000|2022-02-16 08:53:40|17990.46|17990.46|17990.46|17990.46|17990.46|17990.46|17990.46|17990.46|0
1645001630000|2022-02-16 08:53:50|17993.38|17993.38|17993.38|17993.38|17993.38|17993.38|17993.38|17993.38|0
1645001640000|2022-02-16 08:54:00|17992.9|17992.9|17970.3|17970.3|17992.9|17992.9|17970.3|17970.3|0
1645001650000|2022-02-16 08:54:10|17969.81|17969.81|17969.81|17969.81|17969.81|17969.81|17969.81|17969.81|0
1645001660000|2022-02-16 08:54:20|17966.71|17966.71|17966.71|17966.71|17966.71|17966.71|17966.71|17966.71|0
1645001670000|2022-02-16 08:54:30|17965.96|17965.96|17962.86|17962.86|17965.96|17965.96|17962.86|17962.86|0
1645001680000|2022-02-16 08:54:40|17965.96|17965.96|17967.91|17967.91|17967.91|17967.91|17965.96|17965.96|0
1645001700000|2022-02-16 08:55:00|17968.46|17968.46|17968.46|17968.46|17968.46|17968.46|17968.46|17968.46|0
1645001730000|2022-02-16 08:55:30|17967.71|17967.71|17967.71|17967.71|17967.71|17967.71|17967.71|17967.71|0
1645001750000|2022-02-16 08:55:50|17973.9|17973.9|17973.9|17973.9|17973.9|17973.9|17973.9|17973.9|0
1645001760000|2022-02-16 08:56:00|17974.65|17974.65|17977.75|17977.75|17977.75|17977.75|17974.65|17974.65|0
1645001770000|2022-02-16 08:56:10|17980.32|17980.32|17980.32|17980.32|17980.32|17980.32|17980.32|17980.32|0
1645001780000|2022-02-16 08:56:20|17983.41|17983.41|17983.41|17983.41|17983.41|17983.41|17983.41|17983.41|0
1645001800000|2022-02-16 08:56:40|17986.51|17986.51|17986.51|17986.51|17986.51|17986.51|17986.51|17986.51|0
1645001810000|2022-02-16 08:56:50|17992.7|17992.7|17992.7|17992.7|17992.7|17992.7|17992.7|17992.7|0
1645001820000|2022-02-16 08:57:00|17989.61|17989.61|17989.61|17989.61|17989.61|17989.61|17989.61|17989.61|0
1645001830000|2022-02-16 08:57:10|17992.7|17992.7|17989.61|17989.61|17995.8|17995.8|17989.61|17989.61|0
1645001840000|2022-02-16 08:57:20|17995.8|17995.8|17995.8|17995.8|17998.9|17998.9|17995.8|17995.8|0
1645001870000|2022-02-16 08:57:50|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|0
1645001880000|2022-02-16 08:58:00|18005.73|18005.73|18005.73|18005.73|18005.73|18005.73|18005.73|18005.73|0
1645001890000|2022-02-16 08:58:10|18008.36|18008.36|18002.72|18002.72|18008.91|18008.91|18001.62|18001.62|0
1645001900000|2022-02-16 08:58:20|18012.01|18012.01|18001.27|18001.27|18012.01|18012.01|17999.62|17999.62|0
1645001920000|2022-02-16 08:58:40|18004.37|18004.37|18004.37|18004.37|18004.37|18004.37|18004.37|18004.37|0
1645001930000|2022-02-16 08:58:50|18010.56|18010.56|18007.46|18007.46|18010.56|18010.56|18004.37|18004.37|0
1645001940000|2022-02-16 08:59:00|18004.37|18004.37|18004.37|18004.37|18004.37|18004.37|18004.37|18004.37|0
1645001960000|2022-02-16 08:59:20|18010.56|18010.56|18010.56|18010.56|18010.56|18010.56|18010.56|18010.56|0
1645001970000|2022-02-16 08:59:30|18013.66|18013.66|18010.56|18010.56|18013.66|18013.66|18010.56|18010.56|0
1645001980000|2022-02-16 08:59:40|18007.46|18007.46|18007.46|18007.46|18007.46|18007.46|18007.46|18007.46|0
1645001990000|2022-02-16 08:59:50|18013.66|18013.66|18012.53|18012.53|18013.66|18013.66|18012.53|18012.53|0
1645002020000|2022-02-16 09:00:20|18015.62|18015.62|18009.43|18009.43|18015.62|18015.62|18009.43|18009.43|0
1645002030000|2022-02-16 09:00:30|18006.33|18006.33|18003.24|18003.24|18006.33|18006.33|18003.24|18003.24|0
1645002040000|2022-02-16 09:00:40|18003.72|18003.72|17999.95|17999.95|18003.72|18003.72|17999.95|17999.95|0
1645002050000|2022-02-16 09:00:50|17999.57|17999.57|17996.47|17996.47|17999.57|17999.57|17996.47|17996.47|0
1645002060000|2022-02-16 09:01:00|17994.59|17994.59|17995.34|17995.34|17997.69|17997.69|17994.59|17994.59|0
1645002080000|2022-02-16 09:01:20|17994.37|17994.37|17994.37|17994.37|17994.37|17994.37|17994.37|17994.37|0
1645002090000|2022-02-16 09:01:30|17991.27|17991.27|17991.27|17991.27|17991.27|17991.27|17991.27|17991.27|0
1645002100000|2022-02-16 09:01:40|17989.99|17989.99|17985.43|17985.43|17989.99|17989.99|17985.43|17985.43|0
1645002110000|2022-02-16 09:01:50|17988.52|17988.52|17985.43|17985.43|17988.52|17988.52|17985.43|17985.43|0
1645002120000|2022-02-16 09:02:00|17984.3|17984.3|17987.4|17987.4|17987.4|17987.4|17984.3|17984.3|0
1645002130000|2022-02-16 09:02:10|17984.3|17984.3|17984.3|17984.3|17984.3|17984.3|17984.3|17984.3|0
1645002140000|2022-02-16 09:02:20|17987.4|17987.4|17981.2|17981.2|17987.4|17987.4|17981.2|17981.2|0
1645002150000|2022-02-16 09:02:30|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|0
1645002160000|2022-02-16 09:02:40|17975.38|17975.38|17974.1|17974.1|17975.38|17975.38|17974.1|17974.1|0
1645002210000|2022-02-16 09:03:30|17986.49|17986.49|17987.88|17987.88|17987.88|17987.88|17983.39|17983.39|0
1645002230000|2022-02-16 09:03:50|17994.08|17994.08|17987.88|17987.88|17994.08|17994.08|17984.79|17984.79|0
1645002250000|2022-02-16 09:04:10|17989.47|17989.47|17983.28|17983.28|17989.47|17989.47|17983.28|17983.28|0
1645002260000|2022-02-16 09:04:20|17992.57|17992.57|17992.57|17992.57|17992.57|17992.57|17989.47|17989.47|0
1645002270000|2022-02-16 09:04:30|17993.55|17993.55|17993.55|17993.55|17993.55|17993.55|17993.55|17993.55|0
1645002280000|2022-02-16 09:04:40|17992.79|17992.79|17990.07|17990.07|17993.17|17993.17|17990.07|17990.07|0
1645002310000|2022-02-16 09:05:10|17986.98|17986.98|17979.92|17979.92|17986.98|17986.98|17979.92|17979.92|0
1645002320000|2022-02-16 09:05:20|17978.46|17978.46|17978.46|17978.46|17978.46|17978.46|17978.46|17978.46|0
1645002340000|2022-02-16 09:05:40|17979.1|17979.1|17984.12|17984.12|17984.12|17984.12|17979.1|17979.1|0
1645002350000|2022-02-16 09:05:50|17981.02|17981.02|17981.02|17981.02|17981.02|17981.02|17981.02|17981.02|0
1645002380000|2022-02-16 09:06:20|17987.22|17987.22|17981.57|17981.57|17987.22|17987.22|17981.02|17981.02|0
1645002390000|2022-02-16 09:06:30|17980.59|17980.59|17978.71|17978.71|17980.59|17980.59|17978.71|17978.71|0
1645002420000|2022-02-16 09:07:00|17981.81|17981.81|17975.62|17975.62|17981.81|17981.81|17975.62|17975.62|0
1645002440000|2022-02-16 09:07:20|17972.52|17972.52|17972.52|17972.52|17972.52|17972.52|17972.52|17972.52|0
1645002470000|2022-02-16 09:07:50|17970.48|17970.48|17971.03|17971.03|17971.03|17971.03|17970.48|17970.48|0
1645002480000|2022-02-16 09:08:00|17967.94|17967.94|17967.94|17967.94|17967.94|17967.94|17967.94|17967.94|0
1645002490000|2022-02-16 09:08:10|17971.03|17971.03|17966.65|17966.65|17971.03|17971.03|17966.65|17966.65|0
1645002500000|2022-02-16 09:08:20|17972.84|17972.84|17982.13|17982.13|17982.13|17982.13|17972.84|17972.84|0
1645002510000|2022-02-16 09:08:30|17979.04|17979.04|17979.04|17979.04|17979.04|17979.04|17979.04|17979.04|0
1645002530000|2022-02-16 09:08:50|17975.94|17975.94|17972.84|17972.84|17975.94|17975.94|17972.84|17972.84|0
1645002540000|2022-02-16 09:09:00|18005.02|18005.02|17996.23|17996.23|18008.11|18008.11|17996.23|17996.23|0
1645002550000|2022-02-16 09:09:10|17996.61|17996.61|17983.47|17983.47|17996.61|17996.61|17983.47|17983.47|0
1645002560000|2022-02-16 09:09:20|17982.98|17982.98|17982.43|17982.43|17982.98|17982.98|17982.43|17982.43|0
1645002570000|2022-02-16 09:09:30|17981.94|17981.94|17985.04|17985.04|17988.14|17988.14|17981.94|17981.94|0
1645002580000|2022-02-16 09:09:40|17991.23|17991.23|17985.04|17985.04|17991.23|17991.23|17985.04|17985.04|0
1645002590000|2022-02-16 09:09:50|17988.14|17988.14|17985.04|17985.04|17988.14|17988.14|17985.04|17985.04|0
1645002600000|2022-02-16 09:10:00|17985.53|17985.53|17992.1|17992.1|17992.1|17992.1|17982.81|17982.81|0
1645002610000|2022-02-16 09:10:10|17993.6|17993.6|17991.26|17991.26|17994.35|17994.35|17991.26|17991.26|0
1645002620000|2022-02-16 09:10:20|17988.16|17988.16|17980.5|17980.5|17988.16|17988.16|17979.04|17979.04|0
1645002630000|2022-02-16 09:10:30|17986.7|17986.7|17977.41|17977.41|17986.7|17986.7|17977.41|17977.41|0
1645002650000|2022-02-16 09:10:50|17979.29|17979.29|17989.07|17989.07|17989.07|17989.07|17979.29|17979.29|0
1645002660000|2022-02-16 09:11:00|17992.28|17992.28|17995.29|17995.29|17995.29|17995.29|17992.28|17992.28|0
1645002670000|2022-02-16 09:11:10|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|0
1645002680000|2022-02-16 09:11:20|18008.31|18008.31|18005.22|18005.22|18008.31|18008.31|18005.22|18005.22|0
1645002690000|2022-02-16 09:11:30|18002.12|18002.12|18002.12|18002.12|18002.12|18002.12|18002.12|18002.12|0
1645002700000|2022-02-16 09:11:40|18008.31|18008.31|18005.22|18005.22|18008.31|18008.31|18005.22|18005.22|0
1645002730000|2022-02-16 09:12:10|18011.41|18011.41|18008.31|18008.31|18011.41|18011.41|18008.31|18008.31|0
1645002750000|2022-02-16 09:12:30|18017.6|18017.6|18014.51|18014.51|18017.6|18017.6|18014.51|18014.51|0
1645002760000|2022-02-16 09:12:40|18016.39|18016.39|18013.29|18013.29|18016.39|18016.39|18013.29|18013.29|0
1645002770000|2022-02-16 09:12:50|18010.19|18010.19|18010.19|18010.19|18010.19|18010.19|18010.19|18010.19|0
1645002780000|2022-02-16 09:13:00|18009.71|18009.71|18009.71|18009.71|18012.8|18012.8|18009.71|18009.71|0
1645002790000|2022-02-16 09:13:10|18010.46|18010.46|18012.72|18012.72|18012.72|18012.72|18010.46|18010.46|0
1645002800000|2022-02-16 09:13:20|18015.81|18015.81|18006.52|18006.52|18015.81|18015.81|18006.52|18006.52|0
1645002810000|2022-02-16 09:13:30|18012.72|18012.72|18009.62|18009.62|18012.72|18012.72|18009.62|18009.62|0
1645002820000|2022-02-16 09:13:40|18012.72|18012.72|18009.62|18009.62|18012.72|18012.72|18009.62|18009.62|0
1645002830000|2022-02-16 09:13:50|18012.72|18012.72|18010.26|18010.26|18012.72|18012.72|18009.62|18009.62|0
1645002840000|2022-02-16 09:14:00|18009.62|18009.62|18009.62|18009.62|18009.62|18009.62|18009.62|18009.62|0
1645002850000|2022-02-16 09:14:10|18015.81|18015.81|18015.81|18015.81|18015.81|18015.81|18015.81|18015.81|0
1645002860000|2022-02-16 09:14:20|18012.72|18012.72|18012.72|18012.72|18012.72|18012.72|18012.72|18012.72|0
1645002870000|2022-02-16 09:14:30|18007.36|18007.36|18010.46|18010.46|18010.46|18010.46|18007.36|18007.36|0
1645002880000|2022-02-16 09:14:40|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|0
1645002890000|2022-02-16 09:14:50|18009.97|18009.97|18009.97|18009.97|18009.97|18009.97|18009.97|18009.97|0
1645002900000|2022-02-16 09:15:00|18009.22|18009.22|18003.03|18003.03|18009.22|18009.22|18003.03|18003.03|0
1645002910000|2022-02-16 09:15:10|18004.12|18004.12|18005.22|18005.22|18005.22|18005.22|18002.12|18002.12|0
1645002920000|2022-02-16 09:15:20|18004.67|18004.67|18003.39|18003.39|18004.67|18004.67|17999.74|17999.74|0
1645002930000|2022-02-16 09:15:30|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|0
1645002940000|2022-02-16 09:15:40|17994.1|17994.1|17980.43|17980.43|17994.1|17994.1|17980.43|17980.43|0
1645002950000|2022-02-16 09:15:50|17977.33|17977.33|17965.57|17965.57|17977.33|17977.33|17965.57|17965.57|0
1645002960000|2022-02-16 09:16:00|17968.67|17968.67|17972.86|17972.86|17972.86|17972.86|17968.67|17968.67|0
1645002970000|2022-02-16 09:16:10|17975.96|17975.96|17972.86|17972.86|17975.96|17975.96|17972.86|17972.86|0
1645002980000|2022-02-16 09:16:20|17971.21|17971.21|17971.21|17971.21|17971.21|17971.21|17971.21|17971.21|0
1645002990000|2022-02-16 09:16:30|17961.92|17961.92|17965.02|17965.02|17965.02|17965.02|17958.83|17958.83|0
1645003000000|2022-02-16 09:16:40|17966.12|17966.12|17967.76|17967.76|17967.76|17967.76|17966.12|17966.12|0
1645003010000|2022-02-16 09:16:50|17958.47|17958.47|17946.35|17946.35|17958.47|17958.47|17943.07|17943.07|0
1645003020000|2022-02-16 09:17:00|17943.25|17943.25|17940.15|17940.15|17943.25|17943.25|17940.15|17940.15|0
1645003030000|2022-02-16 09:17:10|17943.36|17943.36|17943.36|17943.36|17943.36|17943.36|17943.36|17943.36|0
1645003050000|2022-02-16 09:17:30|17942.72|17942.72|17942.08|17942.08|17942.72|17942.72|17942.08|17942.08|0
1645003070000|2022-02-16 09:17:50|17948.27|17948.27|17948.27|17948.27|17948.27|17948.27|17948.27|17948.27|0
1645003090000|2022-02-16 09:18:10|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|0
1645003100000|2022-02-16 09:18:20|17938.98|17938.98|17938.98|17938.98|17938.98|17938.98|17938.98|17938.98|0
1645003110000|2022-02-16 09:18:30|17948.27|17948.27|17951.37|17951.37|17951.37|17951.37|17948.27|17948.27|0
1645003130000|2022-02-16 09:18:50|17948.27|17948.27|17954.47|17954.47|17954.47|17954.47|17948.27|17948.27|0
1645003140000|2022-02-16 09:19:00|17952.58|17952.58|17949.66|17949.66|17952.58|17952.58|17949.66|17949.66|0
1645003150000|2022-02-16 09:19:10|17955.85|17955.85|17955.85|17955.85|17955.85|17955.85|17952.75|17952.75|0
1645003170000|2022-02-16 09:19:30|17949.66|17949.66|17949.66|17949.66|17949.66|17949.66|17949.66|17949.66|0
1645003180000|2022-02-16 09:19:40|17946.56|17946.56|17946.56|17946.56|17946.56|17946.56|17946.56|17946.56|0
1645003200000|2022-02-16 09:20:00|17952.75|17952.75|17955.85|17955.85|17958.95|17958.95|17952.75|17952.75|0
1645003230000|2022-02-16 09:20:30|17965.14|17965.14|17968.24|17968.24|17968.24|17968.24|17965.14|17965.14|0
1645003240000|2022-02-16 09:20:40|17971.33|17971.33|17975.1|17975.1|17975.1|17975.1|17971.33|17971.33|0
1645003250000|2022-02-16 09:20:50|17972|17972|17975.1|17975.1|17975.1|17975.1|17972|17972|0
1645003260000|2022-02-16 09:21:00|17972|17972|17972|17972|17972|17972|17972|17972|0
1645003270000|2022-02-16 09:21:10|17968.9|17968.9|17968.9|17968.9|17968.9|17968.9|17968.9|17968.9|0
1645003280000|2022-02-16 09:21:20|17972|17972|17975.1|17975.1|17975.1|17975.1|17972|17972|0
1645003290000|2022-02-16 09:21:30|17973.21|17973.21|17973.21|17973.21|17973.21|17973.21|17973.21|17973.21|0
1645003330000|2022-02-16 09:22:10|17984.5|17984.5|17985.78|17985.78|17987.06|17987.06|17984.5|17984.5|0
1645003340000|2022-02-16 09:22:20|17988.88|17988.88|17985.78|17985.78|17988.88|17988.88|17985.78|17985.78|0
1645003350000|2022-02-16 09:22:30|17979.59|17979.59|17979.59|17979.59|17979.59|17979.59|17979.59|17979.59|0
1645003360000|2022-02-16 09:22:40|17978.3|17978.3|17978.3|17978.3|17978.3|17978.3|17978.3|17978.3|0
1645003370000|2022-02-16 09:22:50|17977.66|17977.66|17977.66|17977.66|17977.66|17977.66|17977.66|17977.66|0
1645003380000|2022-02-16 09:23:00|17983.86|17983.86|17980.76|17980.76|17983.86|17983.86|17977.66|17977.66|0
1645003390000|2022-02-16 09:23:10|17983.86|17983.86|17980.76|17980.76|17986.95|17986.95|17980.76|17980.76|0
1645003410000|2022-02-16 09:23:30|17986.95|17986.95|17986.95|17986.95|17986.95|17986.95|17986.95|17986.95|0
1645003420000|2022-02-16 09:23:40|17990.05|17990.05|17993.15|17993.15|17993.15|17993.15|17990.05|17990.05|0
1645003450000|2022-02-16 09:24:10|17986.95|17986.95|17986.95|17986.95|17986.95|17986.95|17986.4|17986.4|0
1645003460000|2022-02-16 09:24:20|17993.15|17993.15|17986.95|17986.95|17993.15|17993.15|17986.95|17986.95|0
1645003470000|2022-02-16 09:24:30|17993.15|17993.15|17993.15|17993.15|17993.15|17993.15|17993.15|17993.15|0
1645003490000|2022-02-16 09:24:50|17990.05|17990.05|17996.24|17996.24|17996.24|17996.24|17990.05|17990.05|0
1645003500000|2022-02-16 09:25:00|17990.05|17990.05|18002.44|18002.44|18002.44|18002.44|17990.05|17990.05|0
1645003540000|2022-02-16 09:25:40|17999.34|17999.34|17999.34|17999.34|17999.34|17999.34|17999.34|17999.34|0
1645003550000|2022-02-16 09:25:50|18005.53|18005.53|18005.53|18005.53|18005.53|18005.53|18005.53|18005.53|0
1645003570000|2022-02-16 09:26:10|18008.63|18008.63|18008.63|18008.63|18008.63|18008.63|18008.63|18008.63|0
1645003580000|2022-02-16 09:26:20|18009.18|18009.18|18009.18|18009.18|18009.18|18009.18|18009.18|18009.18|0
1645003600000|2022-02-16 09:26:40|17999.89|17999.89|17999.89|17999.89|17999.89|17999.89|17999.89|17999.89|0
1645003610000|2022-02-16 09:26:50|18015.97|18015.97|18015.97|18015.97|18015.97|18015.97|18015.97|18015.97|0
1645003640000|2022-02-16 09:27:20|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|0
1645003650000|2022-02-16 09:27:30|18038.32|18038.32|18040.04|18040.04|18040.04|18040.04|18038.32|18038.32|0
1645003660000|2022-02-16 09:27:40|18033.85|18033.85|18036.42|18036.42|18036.42|18036.42|18033.85|18033.85|0
1645003670000|2022-02-16 09:27:50|18037.17|18037.17|18027.88|18027.88|18037.17|18037.17|18027.88|18027.88|0
1645003680000|2022-02-16 09:28:00|18024.78|18024.78|18024.78|18024.78|18024.78|18024.78|18024.78|18024.78|0
1645003710000|2022-02-16 09:28:30|18034.07|18034.07|18034.07|18034.07|18034.07|18034.07|18034.07|18034.07|0
1645003730000|2022-02-16 09:28:50|18037.17|18037.17|18025.62|18025.62|18037.17|18037.17|18025.62|18025.62|0
1645003760000|2022-02-16 09:29:20|18028.72|18028.72|18028.72|18028.72|18028.72|18028.72|18028.72|18028.72|0
1645003770000|2022-02-16 09:29:30|18034.91|18034.91|18034.91|18034.91|18034.91|18034.91|18034.91|18034.91|0
1645003800000|2022-02-16 09:30:00|18028.72|18028.72|18025.62|18025.62|18028.72|18028.72|18025.62|18025.62|0
1645003830000|2022-02-16 09:30:30|18031.82|18031.82|18028.72|18028.72|18031.82|18031.82|18028.72|18028.72|0
1645003840000|2022-02-16 09:30:40|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|0
1645003930000|2022-02-16 09:32:10|18022.53|18022.53|18022.53|18022.53|18022.53|18022.53|18022.53|18022.53|0
1645003970000|2022-02-16 09:32:50|18023.07|18023.07|18035.46|18035.46|18035.46|18035.46|18023.07|18023.07|0
1645004030000|2022-02-16 09:33:50|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|0
1645004040000|2022-02-16 09:34:00|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|0
1645004060000|2022-02-16 09:34:20|18022.12|18022.12|18022.12|18022.12|18022.12|18022.12|18022.12|18022.12|0
1645004070000|2022-02-16 09:34:30|18020.99|18020.99|18020.99|18020.99|18020.99|18020.99|18020.99|18020.99|0
1645004080000|2022-02-16 09:34:40|18017.89|18017.89|18017.89|18017.89|18017.89|18017.89|18017.89|18017.89|0
1645004110000|2022-02-16 09:35:10|18017.34|18017.34|18018.14|18018.14|18018.14|18018.14|18014.4|18014.4|0
1645004130000|2022-02-16 09:35:30|18020.06|18020.06|18023.16|18023.16|18023.16|18023.16|18020.06|18020.06|0
1645004140000|2022-02-16 09:35:40|18020.06|18020.06|18020.06|18020.06|18020.06|18020.06|18020.06|18020.06|0
1645004150000|2022-02-16 09:35:50|18019.58|18019.58|18019.95|18019.95|18020.71|18020.71|18019.58|18019.58|0
1645004170000|2022-02-16 09:36:10|18016.86|18016.86|18016.86|18016.86|18016.86|18016.86|18016.86|18016.86|0
1645004230000|2022-02-16 09:37:10|18026.15|18026.15|18023.05|18023.05|18026.15|18026.15|18023.05|18023.05|0
1645004250000|2022-02-16 09:37:30|18023.8|18023.8|18023.8|18023.8|18023.8|18023.8|18023.8|18023.8|0
1645004270000|2022-02-16 09:37:50|18020.59|18020.59|18026.79|18026.79|18026.79|18026.79|18020.59|18020.59|0
1645004280000|2022-02-16 09:38:00|18027.16|18027.16|18025.66|18025.66|18027.16|18027.16|18025.66|18025.66|0
1645004320000|2022-02-16 09:38:40|18031.85|18031.85|18031.85|18031.85|18031.85|18031.85|18031.85|18031.85|0
1645004340000|2022-02-16 09:39:00|18031.1|18031.1|18031.1|18031.1|18031.1|18031.1|18031.1|18031.1|0
1645004370000|2022-02-16 09:39:30|18034.2|18034.2|18034.2|18034.2|18034.2|18034.2|18034.2|18034.2|0
1645004390000|2022-02-16 09:39:50|18035.66|18035.66|18035.66|18035.66|18035.66|18035.66|18035.66|18035.66|0
1645004410000|2022-02-16 09:40:10|18033.73|18033.73|18033.73|18033.73|18033.73|18033.73|18033.73|18033.73|0
1645004420000|2022-02-16 09:40:20|18035.02|18035.02|18038.76|18038.76|18038.76|18038.76|18035.02|18035.02|0
1645004470000|2022-02-16 09:41:10|18037.66|18037.66|18037.66|18037.66|18037.66|18037.66|18037.66|18037.66|0
1645004490000|2022-02-16 09:41:30|18034.56|18034.56|18037.66|18037.66|18037.66|18037.66|18034.56|18034.56|0
1645004540000|2022-02-16 09:42:20|18035.73|18035.73|18035.73|18035.73|18035.73|18035.73|18035.73|18035.73|0
1645004550000|2022-02-16 09:42:30|18038.83|18038.83|18038.83|18038.83|18038.83|18038.83|18038.83|18038.83|0
1645004560000|2022-02-16 09:42:40|18032.64|18032.64|18023.88|18023.88|18032.64|18032.64|18023.88|18023.88|0
1645004620000|2022-02-16 09:43:40|18017.69|18017.69|18017.69|18017.69|18017.69|18017.69|18017.69|18017.69|0
1645004630000|2022-02-16 09:43:50|18016.94|18016.94|18016.94|18016.94|18016.94|18016.94|18016.94|18016.94|0
1645004650000|2022-02-16 09:44:10|18010.75|18010.75|18003.98|18003.98|18010.75|18010.75|18000.89|18000.89|0
1645004700000|2022-02-16 09:45:00|18007.08|18007.08|18007.08|18007.08|18007.08|18007.08|18007.08|18007.08|0
1645004730000|2022-02-16 09:45:30|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|0
1645004740000|2022-02-16 09:45:40|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|0
1645004780000|2022-02-16 09:46:20|18022.56|18022.56|18022.56|18022.56|18022.56|18022.56|18022.56|18022.56|0
1645004810000|2022-02-16 09:46:50|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|0
1645004820000|2022-02-16 09:47:00|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|0
1645004830000|2022-02-16 09:47:10|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|18013.27|0
1645004870000|2022-02-16 09:47:50|18017.12|18017.12|18017.61|18017.61|18017.61|18017.61|18017.12|18017.12|0
1645004890000|2022-02-16 09:48:10|18020.71|18020.71|18020.71|18020.71|18020.71|18020.71|18020.71|18020.71|0
1645004900000|2022-02-16 09:48:20|18014.52|18014.52|18017.61|18017.61|18017.61|18017.61|18014.52|18014.52|0
1645004920000|2022-02-16 09:48:40|18020.71|18020.71|18021.35|18021.35|18021.35|18021.35|18020.71|18020.71|0
1645004940000|2022-02-16 09:49:00|18027.54|18027.54|18027.54|18027.54|18027.54|18027.54|18027.54|18027.54|0
1645004990000|2022-02-16 09:49:50|18024.45|18024.45|18024.45|18024.45|18024.45|18024.45|18024.45|18024.45|0
1645005010000|2022-02-16 09:50:10|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|0
1645005020000|2022-02-16 09:50:20|18024.34|18024.34|18024.34|18024.34|18024.34|18024.34|18024.34|18024.34|0
1645005040000|2022-02-16 09:50:40|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|0
1645005070000|2022-02-16 09:51:10|18021.24|18021.24|18021.24|18021.24|18021.24|18021.24|18021.24|18021.24|0
1645005100000|2022-02-16 09:51:40|18023.16|18023.16|18023.16|18023.16|18023.16|18023.16|18023.16|18023.16|0
1645005110000|2022-02-16 09:51:50|18023.81|18023.81|18023.81|18023.81|18023.81|18023.81|18023.81|18023.81|0
1645005130000|2022-02-16 09:52:10|18020.71|18020.71|18020.71|18020.71|18020.71|18020.71|18020.71|18020.71|0
1645005140000|2022-02-16 09:52:20|18021.35|18021.35|18021.35|18021.35|18021.35|18021.35|18021.35|18021.35|0
1645005190000|2022-02-16 09:53:10|18021.73|18021.73|18021.73|18021.73|18021.73|18021.73|18021.73|18021.73|0
1645005200000|2022-02-16 09:53:20|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|0
1645005220000|2022-02-16 09:53:40|18019.96|18019.96|18021.66|18021.66|18021.66|18021.66|18018.56|18018.56|0
1645005230000|2022-02-16 09:53:50|18006.44|18006.44|18003.34|18003.34|18006.44|18006.44|18003.34|18003.34|0
1645005240000|2022-02-16 09:54:00|18000.71|18000.71|18000.71|18000.71|18000.71|18000.71|18000.71|18000.71|0
1645005270000|2022-02-16 09:54:30|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|0
1645005310000|2022-02-16 09:55:10|18010|18010|18010|18010|18010|18010|18010|18010|0
1645005320000|2022-02-16 09:55:20|18011.88|18011.88|18011.88|18011.88|18011.88|18011.88|18011.88|18011.88|0
1645005330000|2022-02-16 09:55:30|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|0
1645005340000|2022-02-16 09:55:40|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|0
1645005350000|2022-02-16 09:55:50|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|0
1645005360000|2022-02-16 09:56:00|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|0
1645005410000|2022-02-16 09:56:50|18024.91|18024.91|18018.71|18018.71|18024.91|18024.91|18018.71|18018.71|0
1645005430000|2022-02-16 09:57:10|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|0
1645005460000|2022-02-16 09:57:40|18024.91|18024.91|18024.91|18024.91|18024.91|18024.91|18024.91|18024.91|0
1645005480000|2022-02-16 09:58:00|18022.65|18022.65|18022.65|18022.65|18022.65|18022.65|18022.65|18022.65|0
1645005500000|2022-02-16 09:58:20|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|0
1645005510000|2022-02-16 09:58:30|18022.01|18022.01|18024.57|18024.57|18024.57|18024.57|18022.01|18022.01|0
1645005520000|2022-02-16 09:58:40|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|0
1645005530000|2022-02-16 09:58:50|18015.28|18015.28|18009.82|18009.82|18015.28|18015.28|18009.18|18009.18|0
1645005540000|2022-02-16 09:59:00|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|0
1645005580000|2022-02-16 09:59:40|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|0
1645005600000|2022-02-16 10:00:00|18007.42|18007.42|18007.42|18007.42|18007.42|18007.42|18007.42|18007.42|0
1645005610000|2022-02-16 10:00:10|18006.29|18006.29|18006.29|18006.29|18006.29|18006.29|18006.29|18006.29|0
1645005630000|2022-02-16 10:00:30|18009.39|18009.39|18006.29|18006.29|18009.39|18009.39|18006.29|18006.29|0
1645005640000|2022-02-16 10:00:40|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|0
1645005660000|2022-02-16 10:01:00|18011.31|18011.31|18014.41|18014.41|18014.41|18014.41|18011.31|18011.31|0
1645005670000|2022-02-16 10:01:10|18011.31|18011.31|18011.31|18011.31|18011.31|18011.31|18011.31|18011.31|0
1645005710000|2022-02-16 10:01:50|18005.12|18005.12|18005.12|18005.12|18005.12|18005.12|18005.12|18005.12|0
1645005820000|2022-02-16 10:03:40|17995.83|17995.83|18005.87|18005.87|18005.87|18005.87|17995.83|17995.83|0
1645005840000|2022-02-16 10:04:00|18003.13|18003.13|18002.75|18002.75|18003.13|18003.13|18002.75|18002.75|0
1645005850000|2022-02-16 10:04:10|18000.12|18000.12|18000.12|18000.12|18000.12|18000.12|18000.12|18000.12|0
1645005860000|2022-02-16 10:04:20|18001.22|18001.22|18000.84|18000.84|18003.1|18003.1|18000.84|18000.84|0
1645005900000|2022-02-16 10:05:00|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|0
1645005910000|2022-02-16 10:05:10|18002.61|18002.61|18008.8|18008.8|18008.8|18008.8|18002.61|18002.61|0
1645005920000|2022-02-16 10:05:20|18015|18015|18015|18015|18015|18015|18015|18015|0
1645005930000|2022-02-16 10:05:30|18016.09|18016.09|18017.6|18017.6|18017.6|18017.6|18016.09|18016.09|0
1645005940000|2022-02-16 10:05:40|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|0
1645005950000|2022-02-16 10:05:50|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|0
1645005970000|2022-02-16 10:06:10|18023.36|18023.36|18022.38|18022.38|18023.36|18023.36|18022.38|18022.38|0
1645005980000|2022-02-16 10:06:20|18023.51|18023.51|18023.51|18023.51|18023.51|18023.51|18023.51|18023.51|0
1645005990000|2022-02-16 10:06:30|18021.59|18021.59|18023.23|18023.23|18023.23|18023.23|18021.59|18021.59|0
1645006030000|2022-02-16 10:07:10|18020.14|18020.14|18020.14|18020.14|18020.14|18020.14|18020.14|18020.14|0
1645006080000|2022-02-16 10:08:00|18020.78|18020.78|18026.97|18026.97|18026.97|18026.97|18020.78|18020.78|0
1645006120000|2022-02-16 10:08:40|18027.61|18027.61|18028.16|18028.16|18028.16|18028.16|18027.61|18027.61|0
1645006140000|2022-02-16 10:09:00|18028.91|18028.91|18030.42|18030.42|18030.42|18030.42|18028.91|18028.91|0
1645006150000|2022-02-16 10:09:10|18018.03|18018.03|18018.03|18018.03|18018.03|18018.03|18018.03|18018.03|0
1645006160000|2022-02-16 10:09:20|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|0
1645006220000|2022-02-16 10:10:20|18022.72|18022.72|18019.62|18019.62|18022.72|18022.72|18019.62|18019.62|0
1645006230000|2022-02-16 10:10:30|18022.72|18022.72|18022.72|18022.72|18022.72|18022.72|18022.72|18022.72|0
1645006250000|2022-02-16 10:10:50|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|0
1645006280000|2022-02-16 10:11:20|18028.91|18028.91|18028.91|18028.91|18028.91|18028.91|18028.91|18028.91|0
1645006320000|2022-02-16 10:12:00|18032.01|18032.01|18032.01|18032.01|18032.01|18032.01|18032.01|18032.01|0
1645006330000|2022-02-16 10:12:10|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|0
1645006340000|2022-02-16 10:12:20|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|0
1645006370000|2022-02-16 10:12:50|18021.59|18021.59|18013.78|18013.78|18021.59|18021.59|18013.78|18013.78|0
1645006430000|2022-02-16 10:13:50|18016.87|18016.87|18016.87|18016.87|18016.87|18016.87|18016.87|18016.87|0
1645006460000|2022-02-16 10:14:20|18019.31|18019.31|18019.31|18019.31|18019.31|18019.31|18019.31|18019.31|0
1645006530000|2022-02-16 10:15:30|18016.22|18016.22|18016.22|18016.22|18016.22|18016.22|18016.22|18016.22|0
1645006560000|2022-02-16 10:16:00|18019.31|18019.31|18006.32|18006.32|18019.31|18019.31|18003.23|18003.23|0
1645006570000|2022-02-16 10:16:10|18000.13|18000.13|17993.94|17993.94|18000.13|18000.13|17993.94|17993.94|0
1645006580000|2022-02-16 10:16:20|17992.65|17992.65|17992.65|17992.65|17992.65|17992.65|17992.65|17992.65|0
1645006590000|2022-02-16 10:16:30|17992.17|17992.17|17992.17|17992.17|17992.17|17992.17|17992.17|17992.17|0
1645006620000|2022-02-16 10:17:00|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|0
1645006640000|2022-02-16 10:17:20|17998.36|17998.36|17998.36|17998.36|17998.36|17998.36|17998.36|17998.36|0
1645006690000|2022-02-16 10:18:10|18001.46|18001.46|18001.46|18001.46|18001.46|18001.46|18001.46|18001.46|0
1645006720000|2022-02-16 10:18:40|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|0
1645006730000|2022-02-16 10:18:50|17991.19|17991.19|17991.19|17991.19|17991.19|17991.19|17991.19|17991.19|0
1645006750000|2022-02-16 10:19:10|17990.55|17990.55|17990.55|17990.55|17990.55|17990.55|17990.55|17990.55|0
1645006780000|2022-02-16 10:19:40|17986.16|17986.16|17984.21|17984.21|17986.16|17986.16|17984.21|17984.21|0
1645006790000|2022-02-16 10:19:50|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|0
1645006800000|2022-02-16 10:20:00|17984.65|17984.65|17985.4|17985.4|17985.4|17985.4|17984.65|17984.65|0
1645006810000|2022-02-16 10:20:10|17988.5|17988.5|17988.5|17988.5|17988.5|17988.5|17988.5|17988.5|0
1645006830000|2022-02-16 10:20:30|17994.69|17994.69|17994.69|17994.69|17994.69|17994.69|17994.69|17994.69|0
1645006840000|2022-02-16 10:20:40|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|17985.4|0
1645006850000|2022-02-16 10:20:50|17986.38|17986.38|17983.28|17983.28|17986.38|17986.38|17983.28|17983.28|0
1645006870000|2022-02-16 10:21:10|17980.19|17980.19|17983.28|17983.28|17983.28|17983.28|17980.19|17980.19|0
1645006880000|2022-02-16 10:21:20|17986.38|17986.38|17977.09|17977.09|17986.38|17986.38|17973.99|17973.99|0
1645006890000|2022-02-16 10:21:30|17983.28|17983.28|17980.19|17980.19|17983.28|17983.28|17980.19|17980.19|0
1645006910000|2022-02-16 10:21:50|17986.38|17986.38|17977.09|17977.09|17986.38|17986.38|17977.09|17977.09|0
1645006950000|2022-02-16 10:22:30|17977.58|17977.58|17977.58|17977.58|17977.58|17977.58|17977.58|17977.58|0
1645006970000|2022-02-16 10:22:50|17975.38|17975.38|17975.38|17975.38|17975.38|17975.38|17975.38|17975.38|0
1645006980000|2022-02-16 10:23:00|17973.46|17973.46|17964.37|17964.37|17973.46|17973.46|17964.37|17964.37|0
1645007010000|2022-02-16 10:23:30|17963.24|17963.24|17963.24|17963.24|17963.24|17963.24|17963.24|17963.24|0
1645007030000|2022-02-16 10:23:50|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|0
1645007040000|2022-02-16 10:24:00|17957.57|17957.57|17956.82|17956.82|17957.57|17957.57|17956.82|17956.82|0
1645007070000|2022-02-16 10:24:30|17953.72|17953.72|17953.72|17953.72|17953.72|17953.72|17950.63|17950.63|0
1645007080000|2022-02-16 10:24:40|17950.63|17950.63|17950.63|17950.63|17950.63|17950.63|17950.63|17950.63|0
1645007090000|2022-02-16 10:24:50|17953.72|17953.72|17950.63|17950.63|17953.72|17953.72|17950.63|17950.63|0
1645007100000|2022-02-16 10:25:00|17953.72|17953.72|17953.72|17953.72|17953.72|17953.72|17953.72|17953.72|0
1645007110000|2022-02-16 10:25:10|17956.82|17956.82|17959.92|17959.92|17959.92|17959.92|17956.82|17956.82|0
1645007130000|2022-02-16 10:25:30|17962.48|17962.48|17965.58|17965.58|17965.58|17965.58|17962.48|17962.48|0
1645007140000|2022-02-16 10:25:40|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|0
1645007160000|2022-02-16 10:26:00|17966.11|17966.11|17963.01|17963.01|17966.11|17966.11|17963.01|17963.01|0
1645007180000|2022-02-16 10:26:20|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|0
1645007200000|2022-02-16 10:26:40|17972.3|17972.3|17972.3|17972.3|17972.3|17972.3|17972.3|17972.3|0
1645007240000|2022-02-16 10:27:20|17963.01|17963.01|17969.21|17969.21|17969.21|17969.21|17963.01|17963.01|0
1645007270000|2022-02-16 10:27:50|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17959.92|17959.92|0
1645007280000|2022-02-16 10:28:00|17966.11|17966.11|17969.21|17969.21|17969.21|17969.21|17966.11|17966.11|0
1645007290000|2022-02-16 10:28:10|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|17966.11|0
1645007310000|2022-02-16 10:28:30|17972.3|17972.3|17972.3|17972.3|17972.3|17972.3|17972.3|17972.3|0
1645007330000|2022-02-16 10:28:50|17970.05|17970.05|17970.05|17970.05|17970.05|17970.05|17970.05|17970.05|0
1645007390000|2022-02-16 10:29:50|17973.14|17973.14|17960.7|17960.7|17973.69|17973.69|17957.61|17957.61|0
1645007400000|2022-02-16 10:30:00|17963.34|17963.34|17963.34|17963.34|17963.34|17963.34|17963.34|17963.34|0
1645007410000|2022-02-16 10:30:10|17965.26|17965.26|17965.26|17965.26|17965.26|17965.26|17965.26|17965.26|0
1645007430000|2022-02-16 10:30:30|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|0
1645007450000|2022-02-16 10:30:50|17962.17|17962.17|17962.17|17962.17|17962.17|17962.17|17962.17|17962.17|0
1645007460000|2022-02-16 10:31:00|17959.07|17959.07|17955.97|17955.97|17959.07|17959.07|17955.97|17955.97|0
1645007480000|2022-02-16 10:31:20|17955.48|17955.48|17947.79|17947.79|17955.48|17955.48|17947.79|17947.79|0
1645007500000|2022-02-16 10:31:40|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|0
1645007530000|2022-02-16 10:32:10|17951.37|17951.37|17953.3|17953.3|17953.3|17953.3|17951.37|17951.37|0
1645007610000|2022-02-16 10:33:30|17950.2|17950.2|17950.2|17950.2|17950.2|17950.2|17950.2|17950.2|0
1645007660000|2022-02-16 10:34:20|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|0
1645007690000|2022-02-16 10:34:50|17954.1|17954.1|17954.1|17954.1|17954.1|17954.1|17954.1|17954.1|0
1645007700000|2022-02-16 10:35:00|17957.2|17957.2|17957.2|17957.2|17957.2|17957.2|17957.2|17957.2|0
1645007720000|2022-02-16 10:35:20|17960.3|17960.3|17958.37|17958.37|17960.3|17960.3|17958.37|17958.37|0
1645007740000|2022-02-16 10:35:40|17952.18|17952.18|17952.18|17952.18|17952.18|17952.18|17952.18|17952.18|0
1645007770000|2022-02-16 10:36:10|17951.69|17951.69|17951.69|17951.69|17951.69|17951.69|17951.69|17951.69|0
1645007780000|2022-02-16 10:36:20|17951.2|17951.2|17954.3|17954.3|17954.3|17954.3|17951.2|17951.2|0
1645007820000|2022-02-16 10:37:00|17952.79|17952.79|17952.79|17952.79|17952.79|17952.79|17949.7|17949.7|0
1645007830000|2022-02-16 10:37:10|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|0
1645007850000|2022-02-16 10:37:30|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|0
1645007860000|2022-02-16 10:37:40|17957.02|17957.02|17957.02|17957.02|17957.02|17957.02|17957.02|17957.02|0
1645007900000|2022-02-16 10:38:20|17958.15|17958.15|17958.15|17958.15|17958.15|17958.15|17958.15|17958.15|0
1645007910000|2022-02-16 10:38:30|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|0
1645007920000|2022-02-16 10:38:40|17962|17962|17965.09|17965.09|17965.09|17965.09|17962|17962|0
1645007950000|2022-02-16 10:39:10|17967.02|17967.02|17967.02|17967.02|17967.02|17967.02|17967.02|17967.02|0
1645007960000|2022-02-16 10:39:20|17968.94|17968.94|17968.3|17968.3|17968.94|17968.94|17968.3|17968.3|0
1645008000000|2022-02-16 10:40:00|17965.21|17965.21|17968.3|17968.3|17971.4|17971.4|17965.21|17965.21|0
1645008010000|2022-02-16 10:40:10|17980.69|17980.69|17980.69|17980.69|17980.69|17980.69|17977.59|17977.59|0
1645008020000|2022-02-16 10:40:20|17983.78|17983.78|17983.78|17983.78|17983.78|17983.78|17983.78|17983.78|0
1645008030000|2022-02-16 10:40:30|17980.69|17980.69|17986.88|17986.88|17986.88|17986.88|17980.69|17980.69|0
1645008080000|2022-02-16 10:41:20|17988.76|17988.76|17985.67|17985.67|17988.76|17988.76|17985.67|17985.67|0
1645008090000|2022-02-16 10:41:30|17988.76|17988.76|17995.07|17995.07|17995.07|17995.07|17988.76|17988.76|0
1645008100000|2022-02-16 10:41:40|17996.99|17996.99|17995.71|17995.71|17996.99|17996.99|17995.71|17995.71|0
1645008110000|2022-02-16 10:41:50|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|0
1645008120000|2022-02-16 10:42:00|17998.81|17998.81|18000.76|18000.76|18001.25|18001.25|17998.81|17998.81|0
1645008130000|2022-02-16 10:42:10|17997.66|17997.66|17997.66|17997.66|17997.66|17997.66|17997.66|17997.66|0
1645008180000|2022-02-16 10:43:00|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|0
1645008190000|2022-02-16 10:43:10|17995.32|17995.32|17995.32|17995.32|17995.32|17995.32|17995.32|17995.32|0
1645008210000|2022-02-16 10:43:30|17992.22|17992.22|17991.73|17991.73|17992.22|17992.22|17991.73|17991.73|0
1645008300000|2022-02-16 10:45:00|17990.45|17990.45|17990.45|17990.45|17990.45|17990.45|17990.45|17990.45|0
1645008310000|2022-02-16 10:45:10|17989.32|17989.32|17989.32|17989.32|17989.32|17989.32|17989.32|17989.32|0
1645008320000|2022-02-16 10:45:20|17987.13|17987.13|17987.13|17987.13|17987.13|17987.13|17987.13|17987.13|0
1645008330000|2022-02-16 10:45:30|17988.77|17988.77|17993.51|17993.51|17993.51|17993.51|17988.77|17988.77|0
1645008350000|2022-02-16 10:45:50|17996.61|17996.61|17996.61|17996.61|17996.61|17996.61|17996.61|17996.61|0
1645008420000|2022-02-16 10:47:00|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|0
1645008450000|2022-02-16 10:47:30|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|0
1645008460000|2022-02-16 10:47:40|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|0
1645008500000|2022-02-16 10:48:20|17989.87|17989.87|17989.87|17989.87|17989.87|17989.87|17989.87|17989.87|0
1645008530000|2022-02-16 10:48:50|17992.97|17992.97|17992.97|17992.97|17992.97|17992.97|17992.97|17992.97|0
1645008550000|2022-02-16 10:49:10|17989.87|17989.87|17989.23|17989.23|17993.08|17993.08|17989.23|17989.23|0
1645008560000|2022-02-16 10:49:20|17995.42|17995.42|17995.42|17995.42|17995.42|17995.42|17995.42|17995.42|0
1645008620000|2022-02-16 10:50:20|17998.52|17998.52|17998.52|17998.52|17998.52|17998.52|17998.52|17998.52|0
1645008630000|2022-02-16 10:50:30|17999.61|17999.61|17999.61|17999.61|17999.61|17999.61|17999.61|17999.61|0
1645008650000|2022-02-16 10:50:50|17990.32|17990.32|17990.32|17990.32|17990.32|17990.32|17990.32|17990.32|0
1645008660000|2022-02-16 10:51:00|17993.42|17993.42|17993.42|17993.42|17993.42|17993.42|17993.42|17993.42|0
1645008690000|2022-02-16 10:51:30|17996.52|17996.52|17999.61|17999.61|17999.61|17999.61|17996.52|17996.52|0
1645008710000|2022-02-16 10:51:50|17996.52|17996.52|17998.02|17998.02|17998.02|17998.02|17996.52|17996.52|0
1645008740000|2022-02-16 10:52:20|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|0
1645008790000|2022-02-16 10:53:10|17998.02|17998.02|17991.83|17991.83|17998.02|17998.02|17991.83|17991.83|0
1645008860000|2022-02-16 10:54:20|17988.73|17988.73|17985.64|17985.64|17988.73|17988.73|17985.64|17985.64|0
1645008870000|2022-02-16 10:54:30|17990.13|17990.13|17990.13|17990.13|17990.13|17990.13|17990.13|17990.13|0
1645008930000|2022-02-16 10:55:30|17996.32|17996.32|17996.32|17996.32|17996.32|17996.32|17996.32|17996.32|0
1645008950000|2022-02-16 10:55:50|17999.42|17999.42|17999.42|17999.42|17999.42|17999.42|17999.42|17999.42|0
1645009000000|2022-02-16 10:56:40|17997.91|17997.91|17997.91|17997.91|17997.91|17997.91|17997.91|17997.91|0
1645009080000|2022-02-16 10:58:00|17995.66|17995.66|17994.15|17994.15|17995.66|17995.66|17994.15|17994.15|0
1645009120000|2022-02-16 10:58:40|17994.79|17994.79|17994.79|17994.79|17994.79|17994.79|17994.79|17994.79|0
1645009160000|2022-02-16 10:59:20|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|0
1645009190000|2022-02-16 10:59:50|17992.45|17992.45|17992.45|17992.45|17992.45|17992.45|17992.45|17992.45|0
1645009200000|2022-02-16 11:00:00|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|0
1645009210000|2022-02-16 11:00:10|17996.67|17996.67|17996.67|17996.67|17996.67|17996.67|17996.67|17996.67|0
1645009250000|2022-02-16 11:00:50|17997.05|17997.05|18000.15|18000.15|18000.15|18000.15|17997.05|17997.05|0
1645009270000|2022-02-16 11:01:10|17993.95|17993.95|17989.35|17989.35|17993.95|17993.95|17989.35|17989.35|0
1645009300000|2022-02-16 11:01:40|17992.45|17992.45|17991.96|17991.96|17992.45|17992.45|17991.96|17991.96|0
1645009340000|2022-02-16 11:02:20|17992.45|17992.45|17992.45|17992.45|17992.45|17992.45|17992.45|17992.45|0
1645009360000|2022-02-16 11:02:40|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|0
1645009390000|2022-02-16 11:03:10|17996.64|17996.64|17997.19|17997.19|17997.19|17997.19|17996.64|17996.64|0
1645009400000|2022-02-16 11:03:20|17998.32|17998.32|17998.32|17998.32|17998.32|17998.32|17998.32|17998.32|0
1645009430000|2022-02-16 11:03:50|17997.77|17997.77|17997.77|17997.77|17997.77|17997.77|17997.77|17997.77|0
1645009440000|2022-02-16 11:04:00|17998.32|17998.32|17998.32|17998.32|17998.32|17998.32|17998.32|17998.32|0
1645009450000|2022-02-16 11:04:10|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|0
1645009460000|2022-02-16 11:04:20|18031.04|18031.04|18031.59|18031.59|18031.59|18031.59|18031.04|18031.04|0
1645009470000|2022-02-16 11:04:30|18031.04|18031.04|18032.14|18032.14|18032.14|18032.14|18031.04|18031.04|0
1645009480000|2022-02-16 11:04:40|18035.23|18035.23|18035.23|18035.23|18035.23|18035.23|18032.14|18032.14|0
1645009510000|2022-02-16 11:05:10|18038.33|18038.33|18038.33|18038.33|18038.33|18038.33|18038.33|18038.33|0
1645009550000|2022-02-16 11:05:50|18035.23|18035.23|18034.48|18034.48|18035.23|18035.23|18034.48|18034.48|0
1645009630000|2022-02-16 11:07:10|18035.98|18035.98|18035.98|18035.98|18035.98|18035.98|18035.98|18035.98|0
1645009640000|2022-02-16 11:07:20|18042.18|18042.18|18042.18|18042.18|18042.18|18042.18|18042.18|18042.18|0
1645009650000|2022-02-16 11:07:30|18039.08|18039.08|18039.08|18039.08|18039.08|18039.08|18039.08|18039.08|0
1645009710000|2022-02-16 11:08:30|18039.63|18039.63|18042.4|18042.4|18042.4|18042.4|18039.63|18039.63|0
1645009730000|2022-02-16 11:08:50|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|0
1645009740000|2022-02-16 11:09:00|18046.78|18046.78|18048.29|18048.29|18048.29|18048.29|18046.78|18046.78|0
1645009770000|2022-02-16 11:09:30|18051.39|18051.39|18057.05|18057.05|18057.05|18057.05|18051.39|18051.39|0
1645009800000|2022-02-16 11:10:00|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|0
1645009810000|2022-02-16 11:10:10|18052.82|18052.82|18046.52|18046.52|18052.82|18052.82|18046.52|18046.52|0
1645009830000|2022-02-16 11:10:30|18043.42|18043.42|18043.42|18043.42|18043.42|18043.42|18043.42|18043.42|0
1645009860000|2022-02-16 11:11:00|18042.67|18042.67|18042.67|18042.67|18042.67|18042.67|18042.67|18042.67|0
1645009900000|2022-02-16 11:11:40|18043.22|18043.22|18043.22|18043.22|18043.22|18043.22|18042.67|18042.67|0
1645009980000|2022-02-16 11:13:00|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|0
1645010010000|2022-02-16 11:13:30|18030.23|18030.23|18030.23|18030.23|18030.23|18030.23|18030.23|18030.23|0
1645010030000|2022-02-16 11:13:50|18029.1|18029.1|18029.74|18029.74|18029.74|18029.74|18029.1|18029.1|0
1645010040000|2022-02-16 11:14:00|18032.84|18032.84|18045.87|18045.87|18045.87|18045.87|18032.84|18032.84|0
1645010100000|2022-02-16 11:15:00|18039.67|18039.67|18039.67|18039.67|18039.67|18039.67|18039.67|18039.67|0
1645010160000|2022-02-16 11:16:00|18039.03|18039.03|18039.03|18039.03|18039.03|18039.03|18039.03|18039.03|0
1645010190000|2022-02-16 11:16:30|18039.41|18039.41|18039.41|18039.41|18039.41|18039.41|18039.41|18039.41|0
1645010200000|2022-02-16 11:16:40|18036.31|18036.31|18036.31|18036.31|18036.31|18036.31|18036.31|18036.31|0
1645010220000|2022-02-16 11:17:00|18039.41|18039.41|18039.41|18039.41|18039.41|18039.41|18039.41|18039.41|0
1645010270000|2022-02-16 11:17:50|18042.51|18042.51|18042.51|18042.51|18042.51|18042.51|18042.51|18042.51|0
1645010280000|2022-02-16 11:18:00|18045.6|18045.6|18044.1|18044.1|18045.6|18045.6|18044.1|18044.1|0
1645010290000|2022-02-16 11:18:10|18041|18041|18041|18041|18041|18041|18041|18041|0
1645010410000|2022-02-16 11:20:10|18042.65|18042.65|18042.65|18042.65|18043.19|18043.19|18042.65|18042.65|0
1645010420000|2022-02-16 11:20:20|18044.53|18044.53|18044.9|18044.9|18044.9|18044.9|18044.53|18044.53|0
1645010430000|2022-02-16 11:20:30|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|0
1645010450000|2022-02-16 11:20:50|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|0
1645010470000|2022-02-16 11:21:10|18046.55|18046.55|18043.45|18043.45|18046.55|18046.55|18043.45|18043.45|0
1645010480000|2022-02-16 11:21:20|18046.55|18046.55|18049.65|18049.65|18049.65|18049.65|18046.55|18046.55|0
1645010510000|2022-02-16 11:21:50|18047.72|18047.72|18050.82|18050.82|18050.82|18050.82|18047.72|18047.72|0
1645010520000|2022-02-16 11:22:00|18051.37|18051.37|18051.37|18051.37|18051.37|18051.37|18051.37|18051.37|0
1645010570000|2022-02-16 11:22:50|18053.29|18053.29|18053.29|18053.29|18053.29|18053.29|18053.29|18053.29|0
1645010580000|2022-02-16 11:23:00|18052.74|18052.74|18052.74|18052.74|18052.74|18052.74|18052.74|18052.74|0
1645010610000|2022-02-16 11:23:30|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|0
1645010620000|2022-02-16 11:23:40|18046.55|18046.55|18043.45|18043.45|18046.55|18046.55|18043.45|18043.45|0
1645010690000|2022-02-16 11:24:50|18043.83|18043.83|18044.58|18044.58|18044.58|18044.58|18043.83|18043.83|0
1645010700000|2022-02-16 11:25:00|18044.96|18044.96|18044.96|18044.96|18044.96|18044.96|18044.96|18044.96|0
1645010730000|2022-02-16 11:25:30|18041.86|18041.86|18041.86|18041.86|18041.86|18041.86|18041.86|18041.86|0
1645010750000|2022-02-16 11:25:50|18044.12|18044.12|18044.12|18044.12|18044.12|18044.12|18044.12|18044.12|0
1645010760000|2022-02-16 11:26:00|18043.02|18043.02|18040.55|18040.55|18043.02|18043.02|18040.55|18040.55|0
1645010790000|2022-02-16 11:26:30|18039.08|18039.08|18039.08|18039.08|18039.08|18039.08|18039.08|18039.08|0
1645010800000|2022-02-16 11:26:40|18040.37|18040.37|18043.38|18043.38|18043.38|18043.38|18040.37|18040.37|0
1645010870000|2022-02-16 11:27:50|18042.09|18042.09|18040.45|18040.45|18042.09|18042.09|18040.45|18040.45|0
1645010890000|2022-02-16 11:28:10|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|0
1645010900000|2022-02-16 11:28:20|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|0
1645010990000|2022-02-16 11:29:50|18041.89|18041.89|18041.24|18041.24|18041.89|18041.89|18041.24|18041.24|0
1645011040000|2022-02-16 11:30:40|18040.87|18040.87|18039.36|18039.36|18040.87|18040.87|18039.36|18039.36|0
1645011050000|2022-02-16 11:30:50|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|0
1645011150000|2022-02-16 11:32:30|18047.52|18047.52|18055.11|18055.11|18055.11|18055.11|18047.52|18047.52|0
1645011170000|2022-02-16 11:32:50|18057.55|18057.55|18054.46|18054.46|18057.55|18057.55|18054.46|18054.46|0
1645011200000|2022-02-16 11:33:20|18060.65|18060.65|18060.65|18060.65|18060.65|18060.65|18060.65|18060.65|0
1645011250000|2022-02-16 11:34:10|18059|18059|18059|18059|18059|18059|18059|18059|0
1645011270000|2022-02-16 11:34:30|18057.72|18057.72|18057.72|18057.72|18057.72|18057.72|18057.72|18057.72|0
1645011280000|2022-02-16 11:34:40|18054.62|18054.62|18054.62|18054.62|18054.62|18054.62|18054.62|18054.62|0
1645011320000|2022-02-16 11:35:20|18051.53|18051.53|18054.62|18054.62|18054.62|18054.62|18051.53|18051.53|0
1645011340000|2022-02-16 11:35:40|18055.11|18055.11|18056.57|18056.57|18056.57|18056.57|18055.11|18055.11|0
1645011380000|2022-02-16 11:36:20|18057.12|18057.12|18057.67|18057.67|18057.67|18057.67|18057.12|18057.12|0
1645011390000|2022-02-16 11:36:30|18057.03|18057.03|18057.03|18057.03|18057.03|18057.03|18057.03|18057.03|0
1645011470000|2022-02-16 11:37:50|18060.79|18060.79|18059.29|18059.29|18062.3|18062.3|18059.29|18059.29|0
1645011500000|2022-02-16 11:38:20|18056.19|18056.19|18053.09|18053.09|18056.19|18056.19|18053.09|18053.09|0
1645011530000|2022-02-16 11:38:50|18052.34|18052.34|18051.59|18051.59|18052.34|18052.34|18050.95|18050.95|0
1645011540000|2022-02-16 11:39:00|18051.97|18051.97|18051.97|18051.97|18051.97|18051.97|18051.97|18051.97|0
1645011580000|2022-02-16 11:39:40|18055.82|18055.82|18054.53|18054.53|18055.82|18055.82|18054.53|18054.53|0
1645011610000|2022-02-16 11:40:10|18057.63|18057.63|18058.18|18058.18|18058.18|18058.18|18057.63|18057.63|0
1645011630000|2022-02-16 11:40:30|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|0
1645011710000|2022-02-16 11:41:50|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|0
1645011730000|2022-02-16 11:42:10|18060.81|18060.81|18060.81|18060.81|18060.81|18060.81|18060.81|18060.81|0
1645011830000|2022-02-16 11:43:50|18061.19|18061.19|18061.19|18061.19|18061.19|18061.19|18061.19|18061.19|0
1645011840000|2022-02-16 11:44:00|18062.69|18062.69|18063.07|18063.07|18063.07|18063.07|18062.69|18062.69|0
1645011850000|2022-02-16 11:44:10|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|0
1645011860000|2022-02-16 11:44:20|18056.88|18056.88|18056.88|18056.88|18056.88|18056.88|18056.88|18056.88|0
1645011920000|2022-02-16 11:45:20|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|0
1645011930000|2022-02-16 11:45:30|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|0
1645012060000|2022-02-16 11:47:40|18065.41|18065.41|18066.7|18066.7|18066.7|18066.7|18065.41|18065.41|0
1645012120000|2022-02-16 11:48:40|18059.75|18059.75|18062.85|18062.85|18062.85|18062.85|18059.75|18059.75|0
1645012230000|2022-02-16 11:50:30|18064.49|18064.49|18064.49|18064.49|18064.49|18064.49|18064.49|18064.49|0
1645012260000|2022-02-16 11:51:00|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|0
1645012300000|2022-02-16 11:51:40|18070.14|18070.14|18069.04|18069.04|18070.14|18070.14|18069.04|18069.04|0
1645012330000|2022-02-16 11:52:10|18072.14|18072.14|18072.8|18072.8|18072.8|18072.8|18069.04|18069.04|0
1645012350000|2022-02-16 11:52:30|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|0
1645012380000|2022-02-16 11:53:00|18070.35|18070.35|18070.35|18070.35|18070.35|18070.35|18070.35|18070.35|0
1645012390000|2022-02-16 11:53:10|18069.6|18069.6|18068.47|18068.47|18069.6|18069.6|18068.47|18068.47|0
1645012410000|2022-02-16 11:53:30|18067|18067|18067|18067|18067|18067|18067|18067|0
1645012420000|2022-02-16 11:53:40|18063.8|18063.8|18063.8|18063.8|18063.8|18063.8|18063.8|18063.8|0
1645012440000|2022-02-16 11:54:00|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|0
1645012460000|2022-02-16 11:54:20|18056.85|18056.85|18057.49|18057.49|18057.49|18057.49|18056.85|18056.85|0
1645012470000|2022-02-16 11:54:30|18054.39|18054.39|18054.39|18054.39|18054.39|18054.39|18054.39|18054.39|0
1645012530000|2022-02-16 11:55:30|18053.75|18053.75|18044.35|18044.35|18053.75|18053.75|18044.35|18044.35|0
1645012550000|2022-02-16 11:55:50|18046.92|18046.92|18044.35|18044.35|18046.92|18046.92|18044.35|18044.35|0
1645012600000|2022-02-16 11:56:40|18047.45|18047.45|18047.45|18047.45|18047.45|18047.45|18047.45|18047.45|0
1645012640000|2022-02-16 11:57:20|18044.35|18044.35|18044.35|18044.35|18044.35|18044.35|18044.35|18044.35|0
1645012670000|2022-02-16 11:57:50|18046.28|18046.28|18045.63|18045.63|18046.28|18046.28|18045.63|18045.63|0
1645012680000|2022-02-16 11:58:00|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|0
1645012710000|2022-02-16 11:58:30|18043.18|18043.18|18043.18|18043.18|18043.18|18043.18|18043.18|18043.18|0
1645012780000|2022-02-16 11:59:40|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|0
1645012800000|2022-02-16 12:00:00|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|18045.28|0
1645012910000|2022-02-16 12:01:50|18043.64|18043.64|18043.64|18043.64|18043.64|18043.64|18043.64|18043.64|0
1645012950000|2022-02-16 12:02:30|18044.19|18044.19|18042.32|18042.32|18044.25|18044.25|18042.32|18042.32|0
1645012970000|2022-02-16 12:02:50|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|0
1645013000000|2022-02-16 12:03:20|18049.91|18049.91|18051.04|18051.04|18051.04|18051.04|18049.91|18049.91|0
1645013050000|2022-02-16 12:04:10|18047.94|18047.94|18051.04|18051.04|18051.04|18051.04|18047.94|18047.94|0
1645013100000|2022-02-16 12:05:00|18054.14|18054.14|18054.14|18054.14|18054.14|18054.14|18054.14|18054.14|0
1645013190000|2022-02-16 12:06:30|18060.33|18060.33|18060.33|18060.33|18060.33|18060.33|18060.33|18060.33|0
1645013250000|2022-02-16 12:07:30|18060.88|18060.88|18060.88|18060.88|18060.88|18060.88|18060.88|18060.88|0
1645013270000|2022-02-16 12:07:50|18060.24|18060.24|18058.95|18058.95|18060.24|18060.24|18052.76|18052.76|0
1645013280000|2022-02-16 12:08:00|18057.07|18057.07|18055.94|18055.94|18057.07|18057.07|18055.94|18055.94|0
1645013300000|2022-02-16 12:08:20|18056.7|18056.7|18056.7|18056.7|18056.7|18056.7|18056.7|18056.7|0
1645013350000|2022-02-16 12:09:10|18055.19|18055.19|18054.81|18054.81|18055.19|18055.19|18054.81|18054.81|0
1645013420000|2022-02-16 12:10:20|18048.62|18048.62|18046.36|18046.36|18048.62|18048.62|18046.36|18046.36|0
1645013460000|2022-02-16 12:11:00|18043.27|18043.27|18043.27|18043.27|18043.27|18043.27|18043.27|18043.27|0
1645013490000|2022-02-16 12:11:30|18044.4|18044.4|18044.4|18044.4|18044.4|18044.4|18044.4|18044.4|0
1645013500000|2022-02-16 12:11:40|18047.49|18047.49|18048.25|18048.25|18048.25|18048.25|18047.49|18047.49|0
1645013510000|2022-02-16 12:11:50|18048.89|18048.89|18048.89|18048.89|18048.89|18048.89|18048.89|18048.89|0
1645013530000|2022-02-16 12:12:10|18049.37|18049.37|18049.37|18049.37|18049.37|18049.37|18049.37|18049.37|0
1645013560000|2022-02-16 12:12:40|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|0
1645013630000|2022-02-16 12:13:50|18045.15|18045.15|18045.79|18045.79|18045.79|18045.79|18045.15|18045.15|0
1645013760000|2022-02-16 12:16:00|18044.51|18044.51|18043.53|18043.53|18044.51|18044.51|18043.53|18043.53|0
1645013780000|2022-02-16 12:16:20|18042.03|18042.03|18042.03|18042.03|18042.03|18042.03|18042.03|18042.03|0
1645013850000|2022-02-16 12:17:30|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|0
1645013870000|2022-02-16 12:17:50|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|0
1645013890000|2022-02-16 12:18:10|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|0
1645014010000|2022-02-16 12:20:10|18038.92|18038.92|18038.92|18038.92|18038.92|18038.92|18038.92|18038.92|0
1645014020000|2022-02-16 12:20:20|18042.01|18042.01|18042.01|18042.01|18042.01|18042.01|18042.01|18042.01|0
1645014030000|2022-02-16 12:20:30|18038.92|18038.92|18038.92|18038.92|18038.92|18038.92|18038.92|18038.92|0
1645014110000|2022-02-16 12:21:50|18039.47|18039.47|18040.75|18040.75|18040.75|18040.75|18039.47|18039.47|0
1645014240000|2022-02-16 12:24:00|18038.82|18038.82|18038.82|18038.82|18038.82|18038.82|18038.82|18038.82|0
1645014320000|2022-02-16 12:25:20|18045.02|18045.02|18048.11|18048.11|18054.31|18054.31|18045.02|18045.02|0
1645014360000|2022-02-16 12:26:00|18051.21|18051.21|18051.21|18051.21|18051.21|18051.21|18051.21|18051.21|0
1645014390000|2022-02-16 12:26:30|18049.56|18049.56|18049.56|18049.56|18049.56|18049.56|18049.56|18049.56|0
1645014500000|2022-02-16 12:28:20|18048.81|18048.81|18048.81|18048.81|18048.81|18048.81|18048.81|18048.81|0
1645014530000|2022-02-16 12:28:50|18045.72|18045.72|18044.21|18044.21|18045.72|18045.72|18044.21|18044.21|0
1645014560000|2022-02-16 12:29:20|18047.31|18047.31|18047.31|18047.31|18047.31|18047.31|18047.31|18047.31|0
1645014580000|2022-02-16 12:29:40|18050.4|18050.4|18049.76|18049.76|18050.4|18050.4|18049.76|18049.76|0
1645014590000|2022-02-16 12:29:50|18052.86|18052.86|18046.67|18046.67|18052.86|18052.86|18046.67|18046.67|0
1645014600000|2022-02-16 12:30:00|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|0
1645014660000|2022-02-16 12:31:00|18043.57|18043.57|18043.57|18043.57|18043.57|18043.57|18043.57|18043.57|0
1645014670000|2022-02-16 12:31:10|18040.47|18040.47|18044.21|18044.21|18044.21|18044.21|18040.47|18040.47|0
1645014680000|2022-02-16 12:31:20|18044.85|18044.85|18044.85|18044.85|18044.85|18044.85|18044.85|18044.85|0
1645014740000|2022-02-16 12:32:20|18038.66|18038.66|18038.66|18038.66|18038.66|18038.66|18038.66|18038.66|0
1645014810000|2022-02-16 12:33:30|18039.3|18039.3|18039.94|18039.94|18039.94|18039.94|18039.3|18039.3|0
1645014910000|2022-02-16 12:35:10|18036.85|18036.85|18036.85|18036.85|18036.85|18036.85|18036.85|18036.85|0
1645014920000|2022-02-16 12:35:20|18034.92|18034.92|18033.75|18033.75|18034.92|18034.92|18025.63|18025.63|0
1645014940000|2022-02-16 12:35:40|18030.65|18030.65|18033.75|18033.75|18033.75|18033.75|18030.65|18030.65|0
1645014950000|2022-02-16 12:35:50|18030.65|18030.65|18030.65|18030.65|18030.65|18030.65|18030.65|18030.65|0
1645014960000|2022-02-16 12:36:00|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|0
1645014970000|2022-02-16 12:36:10|18028.82|18028.82|18028.82|18028.82|18028.82|18028.82|18028.82|18028.82|0
1645015000000|2022-02-16 12:36:40|18029.95|18029.95|18030.5|18030.5|18030.5|18030.5|18029.95|18029.95|0
1645015010000|2022-02-16 12:36:50|18028.57|18028.57|18028.57|18028.57|18028.57|18028.57|18028.57|18028.57|0
1645015020000|2022-02-16 12:37:00|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|0
1645015050000|2022-02-16 12:37:30|18022.38|18022.38|18022.38|18022.38|18022.38|18022.38|18022.38|18022.38|0
1645015060000|2022-02-16 12:37:40|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|0
1645015070000|2022-02-16 12:37:50|18028.57|18028.57|18031.67|18031.67|18031.67|18031.67|18028.57|18028.57|0
1645015130000|2022-02-16 12:38:50|18015.58|18015.58|18015.58|18015.58|18015.58|18015.58|18015.58|18015.58|0
1645015160000|2022-02-16 12:39:20|18015.96|18015.96|18015.04|18015.04|18015.96|18015.96|18015.04|18015.04|0
1645015190000|2022-02-16 12:39:50|18015.52|18015.52|18015.52|18015.52|18015.52|18015.52|18015.52|18015.52|0
1645015230000|2022-02-16 12:40:30|18013.08|18013.08|18013.08|18013.08|18013.08|18013.08|18013.08|18013.08|0
1645015240000|2022-02-16 12:40:40|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|0
1645015280000|2022-02-16 12:41:20|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|18003.79|0
1645015310000|2022-02-16 12:41:50|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|0
1645015350000|2022-02-16 12:42:30|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|0
1645015380000|2022-02-16 12:43:00|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|18009.99|0
1645015400000|2022-02-16 12:43:20|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|18006.89|0
1645015480000|2022-02-16 12:44:40|18008.17|18008.17|18008.17|18008.17|18008.17|18008.17|18008.17|18008.17|0
1645015520000|2022-02-16 12:45:20|18005.08|18005.08|18008.37|18008.37|18008.37|18008.37|18005.08|18005.08|0
1645015530000|2022-02-16 12:45:30|18006.72|18006.72|18011.82|18011.82|18012.92|18012.92|18006.72|18006.72|0
1645015560000|2022-02-16 12:46:00|18013.1|18013.1|18016.2|18016.2|18016.2|18016.2|18013.1|18013.1|0
1645015600000|2022-02-16 12:46:40|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|0
1645015650000|2022-02-16 12:47:30|18020.8|18020.8|18019.3|18019.3|18020.8|18020.8|18019.3|18019.3|0
1645015680000|2022-02-16 12:48:00|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|0
1645015710000|2022-02-16 12:48:30|18013.1|18013.1|18013.1|18013.1|18013.1|18013.1|18013.1|18013.1|0
1645015760000|2022-02-16 12:49:20|18019.3|18019.3|18016.2|18016.2|18019.3|18019.3|18016.2|18016.2|0
1645015840000|2022-02-16 12:50:40|18019.3|18019.3|18016.2|18016.2|18019.3|18019.3|18016.2|18016.2|0
1645015930000|2022-02-16 12:52:10|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|0
1645015950000|2022-02-16 12:52:30|18025.49|18025.49|18031.68|18031.68|18031.68|18031.68|18025.49|18025.49|0
1645015980000|2022-02-16 12:53:00|18034.97|18034.97|18035.52|18035.52|18035.52|18035.52|18034.42|18034.42|0
1645015990000|2022-02-16 12:53:10|18036.07|18036.07|18035.62|18035.62|18036.07|18036.07|18034.15|18034.15|0
1645016000000|2022-02-16 12:53:20|18036.71|18036.71|18035.16|18035.16|18037.35|18037.35|18034.61|18034.61|0
1645016010000|2022-02-16 12:53:30|18036.81|18036.81|18037.35|18037.35|18037.35|18037.35|18036.81|18036.81|0
1645016020000|2022-02-16 12:53:40|18035.71|18035.71|18037.17|18037.17|18037.17|18037.17|18035.16|18035.16|0
1645016030000|2022-02-16 12:53:50|18038.15|18038.15|18038.15|18038.15|18038.15|18038.15|18038.15|18038.15|0
1645016060000|2022-02-16 12:54:20|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|0
1645016070000|2022-02-16 12:54:30|18036.32|18036.32|18036.32|18036.32|18036.32|18036.32|18036.32|18036.32|0
1645016080000|2022-02-16 12:54:40|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|0
1645016100000|2022-02-16 12:55:00|18033.77|18033.77|18033.77|18033.77|18033.77|18033.77|18033.77|18033.77|0
1645016130000|2022-02-16 12:55:30|18030.67|18030.67|18036.86|18036.86|18036.86|18036.86|18030.67|18030.67|0
1645016140000|2022-02-16 12:55:40|18037.99|18037.99|18033.02|18033.02|18037.99|18037.99|18033.02|18033.02|0
1645016150000|2022-02-16 12:55:50|18036.11|18036.11|18036.11|18036.11|18036.11|18036.11|18036.11|18036.11|0
1645016160000|2022-02-16 12:56:00|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|0
1645016200000|2022-02-16 12:56:40|18032.26|18032.26|18032.26|18032.26|18032.26|18032.26|18032.26|18032.26|0
1645016250000|2022-02-16 12:57:30|18035.36|18035.36|18038.46|18038.46|18038.46|18038.46|18035.36|18035.36|0
1645016260000|2022-02-16 12:57:40|18035.36|18035.36|18035.36|18035.36|18035.36|18035.36|18035.36|18035.36|0
1645016270000|2022-02-16 12:57:50|18032.26|18032.26|18035.27|18035.27|18035.27|18035.27|18032.26|18032.26|0
1645016280000|2022-02-16 12:58:00|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|0
1645016310000|2022-02-16 12:58:30|18036.56|18036.56|18036.56|18036.56|18036.56|18036.56|18036.56|18036.56|0
1645016410000|2022-02-16 13:00:10|18039.65|18039.65|18039.65|18039.65|18039.65|18039.65|18039.65|18039.65|0
1645016470000|2022-02-16 13:01:10|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|0
1645016500000|2022-02-16 13:01:40|18039.65|18039.65|18042.75|18042.75|18042.75|18042.75|18039.65|18039.65|0
1645016520000|2022-02-16 13:02:00|18045.85|18045.85|18047.35|18047.35|18047.35|18047.35|18045.85|18045.85|0
1645016530000|2022-02-16 13:02:10|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|0
1645016540000|2022-02-16 13:02:20|18049.61|18049.61|18049.61|18049.61|18049.61|18049.61|18049.61|18049.61|0
1645016550000|2022-02-16 13:02:30|18052.71|18052.71|18052.71|18052.71|18052.71|18052.71|18052.71|18052.71|0
1645016610000|2022-02-16 13:03:30|18051.42|18051.42|18053.68|18053.68|18053.68|18053.68|18051.42|18051.42|0
1645016650000|2022-02-16 13:04:10|18050.58|18050.58|18053.68|18053.68|18053.68|18053.68|18050.58|18050.58|0
1645016660000|2022-02-16 13:04:20|18050.58|18050.58|18050.58|18050.58|18050.58|18050.58|18050.58|18050.58|0
1645016670000|2022-02-16 13:04:30|18056.78|18056.78|18050.58|18050.58|18056.78|18056.78|18050.58|18050.58|0
1645016700000|2022-02-16 13:05:00|18051.23|18051.23|18060.52|18060.52|18060.52|18060.52|18051.23|18051.23|0
1645016730000|2022-02-16 13:05:30|18057.42|18057.42|18057.42|18057.42|18057.42|18057.42|18057.42|18057.42|0
1645016760000|2022-02-16 13:06:00|18060.52|18060.52|18057.42|18057.42|18060.52|18060.52|18057.42|18057.42|0
1645016820000|2022-02-16 13:07:00|18054.32|18054.32|18050.68|18050.68|18054.32|18054.32|18050.68|18050.68|0
1645016870000|2022-02-16 13:07:50|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|0
1645016890000|2022-02-16 13:08:10|18054.32|18054.32|18054.32|18054.32|18054.32|18054.32|18054.32|18054.32|0
1645016910000|2022-02-16 13:08:30|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|0
1645016920000|2022-02-16 13:08:40|18050.85|18050.85|18050.85|18050.85|18050.85|18050.85|18050.85|18050.85|0
1645016930000|2022-02-16 13:08:50|18051.6|18051.6|18051.6|18051.6|18051.6|18051.6|18051.6|18051.6|0
1645016970000|2022-02-16 13:09:30|18054.7|18054.7|18054.7|18054.7|18054.7|18054.7|18054.7|18054.7|0
1645017050000|2022-02-16 13:10:50|18053.95|18053.95|18049.1|18049.1|18053.95|18053.95|18049.1|18049.1|0
1645017080000|2022-02-16 13:11:20|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|0
1645017120000|2022-02-16 13:12:00|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|0
1645017190000|2022-02-16 13:13:10|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|18053.41|0
1645017240000|2022-02-16 13:14:00|18050.31|18050.31|18056.5|18056.5|18056.5|18056.5|18050.31|18050.31|0
1645017270000|2022-02-16 13:14:30|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|0
1645017390000|2022-02-16 13:16:30|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|0
1645017420000|2022-02-16 13:17:00|18067.9|18067.9|18068.28|18068.28|18068.28|18068.28|18067.9|18067.9|0
1645017440000|2022-02-16 13:17:20|18069.56|18069.56|18072.77|18072.77|18072.77|18072.77|18069.56|18069.56|0
1645017530000|2022-02-16 13:18:50|18074.05|18074.05|18074.05|18074.05|18074.05|18074.05|18074.05|18074.05|0
1645017540000|2022-02-16 13:19:00|18074.69|18074.69|18074.05|18074.05|18074.69|18074.69|18074.05|18074.05|0
1645017550000|2022-02-16 13:19:10|18072.96|18072.96|18076.05|18076.05|18076.05|18076.05|18072.96|18072.96|0
1645017560000|2022-02-16 13:19:20|18077.18|18077.18|18077.56|18077.56|18077.56|18077.56|18077.18|18077.18|0
1645017600000|2022-02-16 13:20:00|18074.46|18074.46|18074.46|18074.46|18074.46|18074.46|18074.46|18074.46|0
1645017610000|2022-02-16 13:20:10|18073.71|18073.71|18073.71|18073.71|18073.71|18073.71|18073.71|18073.71|0
1645017660000|2022-02-16 13:21:00|18074.35|18074.35|18078.73|18078.73|18078.73|18078.73|18074.35|18074.35|0
1645017670000|2022-02-16 13:21:10|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|18080.54|18080.54|0
1645017700000|2022-02-16 13:21:40|18084.92|18084.92|18086.85|18086.85|18086.85|18086.85|18084.92|18084.92|0
1645017710000|2022-02-16 13:21:50|18083.75|18083.75|18083.75|18083.75|18083.75|18083.75|18083.75|18083.75|0
1645017740000|2022-02-16 13:22:20|18084.39|18084.39|18085.03|18085.03|18085.03|18085.03|18084.39|18084.39|0
1645017760000|2022-02-16 13:22:40|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|0
1645017790000|2022-02-16 13:23:10|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|0
1645017800000|2022-02-16 13:23:20|18088.13|18088.13|18095.08|18095.08|18095.08|18095.08|18088.13|18088.13|0
1645017820000|2022-02-16 13:23:40|18095.45|18095.45|18095.45|18095.45|18095.45|18095.45|18095.45|18095.45|0
1645017830000|2022-02-16 13:23:50|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|0
1645017860000|2022-02-16 13:24:20|18110.9|18110.9|18110.9|18110.9|18110.9|18110.9|18110.9|18110.9|0
1645017870000|2022-02-16 13:24:30|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|0
1645017880000|2022-02-16 13:24:40|18106.52|18106.52|18106.52|18106.52|18106.52|18106.52|18106.52|18106.52|0
1645017920000|2022-02-16 13:25:20|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1645017930000|2022-02-16 13:25:30|18109.24|18109.24|18109.24|18109.24|18109.24|18109.24|18109.24|18109.24|0
1645018000000|2022-02-16 13:26:40|18112.33|18112.33|18107.2|18107.2|18112.33|18112.33|18107.2|18107.2|0
1645018050000|2022-02-16 13:27:30|18110.3|18110.3|18108.37|18108.37|18110.3|18110.3|18108.37|18108.37|0
1645018100000|2022-02-16 13:28:20|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|0
1645018110000|2022-02-16 13:28:30|18104.9|18104.9|18104.9|18104.9|18104.9|18104.9|18104.9|18104.9|0
1645018130000|2022-02-16 13:28:50|18108|18108|18108|18108|18108|18108|18108|18108|0
1645018210000|2022-02-16 13:30:10|18111.09|18111.09|18108|18108|18111.09|18111.09|18108|18108|0
1645018230000|2022-02-16 13:30:30|18104.9|18104.9|18104.9|18104.9|18104.9|18104.9|18104.9|18104.9|0
1645018260000|2022-02-16 13:31:00|18114.19|18114.19|18114.19|18114.19|18114.19|18114.19|18114.19|18114.19|0
1645018280000|2022-02-16 13:31:20|18108|18108|18111.09|18111.09|18111.09|18111.09|18108|18108|0
1645018290000|2022-02-16 13:31:30|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|0
1645018300000|2022-02-16 13:31:40|18112.11|18112.11|18112.11|18112.11|18112.11|18112.11|18112.11|18112.11|0
1645018320000|2022-02-16 13:32:00|18118.3|18118.3|18118.3|18118.3|18118.3|18118.3|18118.3|18118.3|0
1645018340000|2022-02-16 13:32:20|18102.22|18102.22|18102.22|18102.22|18102.22|18102.22|18102.22|18102.22|0
1645018410000|2022-02-16 13:33:30|18101.58|18101.58|18101.58|18101.58|18101.58|18101.58|18101.58|18101.58|0
1645018420000|2022-02-16 13:33:40|18100.45|18100.45|18100.45|18100.45|18100.45|18100.45|18100.45|18100.45|0
1645018440000|2022-02-16 13:34:00|18101.09|18101.09|18101.09|18101.09|18101.09|18101.09|18101.09|18101.09|0
1645018530000|2022-02-16 13:35:30|18104.19|18104.19|18107.28|18107.28|18107.28|18107.28|18104.19|18104.19|0
1645018540000|2022-02-16 13:35:40|18110.38|18110.38|18114.76|18114.76|18114.76|18114.76|18110.38|18110.38|0
1645018570000|2022-02-16 13:36:10|18111.66|18111.66|18111.66|18111.66|18111.66|18111.66|18111.66|18111.66|0
1645018600000|2022-02-16 13:36:40|18114.76|18114.76|18114.76|18114.76|18114.76|18114.76|18114.76|18114.76|0
1645018610000|2022-02-16 13:36:50|18113.78|18113.78|18113.78|18113.78|18113.78|18113.78|18113.78|18113.78|0
1645018620000|2022-02-16 13:37:00|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|0
1645018640000|2022-02-16 13:37:20|18118.34|18118.34|18119.44|18119.44|18119.44|18119.44|18118.34|18118.34|0
1645018660000|2022-02-16 13:37:40|18113.25|18113.25|18119.82|18119.82|18119.82|18119.82|18113.25|18113.25|0
1645018680000|2022-02-16 13:38:00|18118.69|18118.69|18119.06|18119.06|18122.16|18122.16|18118.69|18118.69|0
1645018700000|2022-02-16 13:38:20|18119.44|18119.44|18119.82|18119.82|18119.82|18119.82|18119.44|18119.44|0
1645018720000|2022-02-16 13:38:40|18119.44|18119.44|18119.44|18119.44|18119.44|18119.44|18119.44|18119.44|0
1645018730000|2022-02-16 13:38:50|18122.54|18122.54|18119.44|18119.44|18125.63|18125.63|18119.44|18119.44|0
1645018740000|2022-02-16 13:39:00|18122.54|18122.54|18122.54|18122.54|18125.63|18125.63|18122.54|18122.54|0
1645018770000|2022-02-16 13:39:30|18124.46|18124.46|18124.46|18124.46|18124.46|18124.46|18124.46|18124.46|0
1645018780000|2022-02-16 13:39:40|18130.66|18130.66|18123.93|18123.93|18132.58|18132.58|18123.29|18123.29|0
1645018830000|2022-02-16 13:40:30|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|0
1645018840000|2022-02-16 13:40:40|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|0
1645018880000|2022-02-16 13:41:20|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|0
1645018900000|2022-02-16 13:41:40|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|0
1645018930000|2022-02-16 13:42:10|18136.32|18136.32|18136.32|18136.32|18136.32|18136.32|18136.32|18136.32|0
1645018950000|2022-02-16 13:42:30|18139.42|18139.42|18140.54|18140.54|18140.54|18140.54|18139.42|18139.42|0
1645018980000|2022-02-16 13:43:00|18137.45|18137.45|18123.93|18123.93|18137.45|18137.45|18123.93|18123.93|0
1645018990000|2022-02-16 13:43:10|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|0
1645019010000|2022-02-16 13:43:30|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|18130.13|0
1645019040000|2022-02-16 13:44:00|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|0
1645019090000|2022-02-16 13:44:50|18122.58|18122.58|18122.58|18122.58|18122.58|18122.58|18122.58|18122.58|0
1645019100000|2022-02-16 13:45:00|18120.01|18120.01|18120.01|18120.01|18120.01|18120.01|18120.01|18120.01|0
1645019120000|2022-02-16 13:45:20|18121.94|18121.94|18123.22|18123.22|18123.22|18123.22|18121.94|18121.94|0
1645019170000|2022-02-16 13:46:10|18126.32|18126.32|18126.32|18126.32|18126.32|18126.32|18126.32|18126.32|0
1645019190000|2022-02-16 13:46:30|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|0
1645019200000|2022-02-16 13:46:40|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|0
1645019250000|2022-02-16 13:47:30|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|0
1645019260000|2022-02-16 13:47:40|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|0
1645019280000|2022-02-16 13:48:00|18120.5|18120.5|18118.47|18118.47|18120.5|18120.5|18118.47|18118.47|0
1645019320000|2022-02-16 13:48:40|18114.82|18114.82|18091.9|18091.9|18114.82|18114.82|18091.9|18091.9|0
1645019330000|2022-02-16 13:48:50|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|0
1645019340000|2022-02-16 13:49:00|18079.51|18079.51|18079.51|18079.51|18079.51|18079.51|18079.51|18079.51|0
1645019350000|2022-02-16 13:49:10|18076.42|18076.42|18076.42|18076.42|18076.42|18076.42|18076.42|18076.42|0
1645019370000|2022-02-16 13:49:30|18067.13|18067.13|18064.03|18064.03|18067.13|18067.13|18060.93|18060.93|0
1645019380000|2022-02-16 13:49:40|18065.49|18065.49|18065.49|18065.49|18065.49|18065.49|18065.49|18065.49|0
1645019410000|2022-02-16 13:50:10|18074.78|18074.78|18087.77|18087.77|18087.77|18087.77|18071.69|18071.69|0
1645019420000|2022-02-16 13:50:20|18083.63|18083.63|18083.63|18083.63|18083.63|18083.63|18083.63|18083.63|0
1645019430000|2022-02-16 13:50:30|18085.1|18085.1|18085.1|18085.1|18085.1|18085.1|18085.1|18085.1|0
1645019440000|2022-02-16 13:50:40|18086.23|18086.23|18080.58|18080.58|18087.32|18087.32|18080.58|18080.58|0
1645019450000|2022-02-16 13:50:50|18077.48|18077.48|18078.13|18078.13|18078.13|18078.13|18077.48|18077.48|0
1645019470000|2022-02-16 13:51:10|18075.03|18075.03|18075.67|18075.67|18075.67|18075.67|18075.03|18075.03|0
1645019490000|2022-02-16 13:51:30|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|0
1645019500000|2022-02-16 13:51:40|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|0
1645019520000|2022-02-16 13:52:00|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|0
1645019540000|2022-02-16 13:52:20|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|18087.53|0
1645019550000|2022-02-16 13:52:30|18088.02|18088.02|18082.31|18082.31|18088.5|18088.5|18082.31|18082.31|0
1645019560000|2022-02-16 13:52:40|18088.5|18088.5|18088.5|18088.5|18088.5|18088.5|18088.5|18088.5|0
1645019580000|2022-02-16 13:53:00|18086.58|18086.58|18084.65|18084.65|18086.58|18086.58|18084.65|18084.65|0
1645019590000|2022-02-16 13:53:10|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|0
1645019610000|2022-02-16 13:53:30|18087.86|18087.86|18087.86|18087.86|18087.86|18087.86|18087.86|18087.86|0
1645019620000|2022-02-16 13:53:40|18090.96|18090.96|18090.96|18090.96|18090.96|18090.96|18090.96|18090.96|0
1645019640000|2022-02-16 13:54:00|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|0
1645019720000|2022-02-16 13:55:20|18100.25|18100.25|18090.96|18090.96|18100.25|18100.25|18090.96|18090.96|0
1645019740000|2022-02-16 13:55:40|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|0
1645019770000|2022-02-16 13:56:10|18094.89|18094.89|18096.11|18096.11|18097.99|18097.99|18094.89|18094.89|0
1645019810000|2022-02-16 13:56:50|18094.18|18094.18|18086.71|18086.71|18094.18|18094.18|18086.71|18086.71|0
1645019820000|2022-02-16 13:57:00|18086.22|18086.22|18082.15|18082.15|18086.22|18086.22|18082.15|18082.15|0
1645019830000|2022-02-16 13:57:10|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|0
1645019880000|2022-02-16 13:58:00|18080.11|18080.11|18083.21|18083.21|18083.21|18083.21|18080.11|18080.11|0
1645019920000|2022-02-16 13:58:40|18080.11|18080.11|18080.11|18080.11|18080.11|18080.11|18080.11|18080.11|0
1645019950000|2022-02-16 13:59:10|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18076.04|18076.04|0
1645020000000|2022-02-16 14:00:00|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|0
1645020010000|2022-02-16 14:00:10|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|0
1645020020000|2022-02-16 14:00:20|18066.59|18066.59|18066.59|18066.59|18066.59|18066.59|18066.59|18066.59|0
1645020040000|2022-02-16 14:00:40|18069.69|18069.69|18072.79|18072.79|18072.79|18072.79|18069.69|18069.69|0
1645020050000|2022-02-16 14:00:50|18069.69|18069.69|18068.05|18068.05|18069.69|18069.69|18068.05|18068.05|0
1645020070000|2022-02-16 14:01:10|18074.24|18074.24|18072.78|18072.78|18074.24|18074.24|18072.78|18072.78|0
1645020090000|2022-02-16 14:01:30|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|0
1645020150000|2022-02-16 14:02:30|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|0
1645020170000|2022-02-16 14:02:50|18063.49|18063.49|18065.3|18065.3|18066.58|18066.58|18063.49|18063.49|0
1645020180000|2022-02-16 14:03:00|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|0
1645020210000|2022-02-16 14:03:30|18065.3|18065.3|18065.3|18065.3|18065.3|18065.3|18065.3|18065.3|0
1645020230000|2022-02-16 14:03:50|18062.2|18062.2|18066.85|18066.85|18066.85|18066.85|18061.83|18061.83|0
1645020240000|2022-02-16 14:04:00|18067.6|18067.6|18067.6|18067.6|18067.6|18067.6|18067.6|18067.6|0
1645020250000|2022-02-16 14:04:10|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|0
1645020260000|2022-02-16 14:04:20|18065.63|18065.63|18065.63|18065.63|18065.63|18065.63|18065.63|18065.63|0
1645020280000|2022-02-16 14:04:40|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|0
1645020330000|2022-02-16 14:05:30|18056.51|18056.51|18056.02|18056.02|18056.51|18056.51|18056.02|18056.02|0
1645020340000|2022-02-16 14:05:40|18055.05|18055.05|18055.05|18055.05|18055.05|18055.05|18055.05|18055.05|0
1645020360000|2022-02-16 14:06:00|18051.95|18051.95|18051.95|18051.95|18051.95|18051.95|18051.95|18051.95|0
1645020370000|2022-02-16 14:06:10|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|0
1645020420000|2022-02-16 14:07:00|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|0
1645020430000|2022-02-16 14:07:10|18045.21|18045.21|18046.85|18046.85|18046.85|18046.85|18045.21|18045.21|0
1645020490000|2022-02-16 14:08:10|18045.35|18045.35|18043.09|18043.09|18045.35|18045.35|18043.09|18043.09|0
1645020500000|2022-02-16 14:08:20|18042.34|18042.34|18026.25|18026.25|18042.34|18042.34|18026.25|18026.25|0
1645020570000|2022-02-16 14:09:30|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|0
1645020610000|2022-02-16 14:10:10|18037.47|18037.47|18037.96|18037.96|18039.08|18039.08|18036.83|18036.83|0
1645020650000|2022-02-16 14:10:50|18044.15|18044.15|18044.15|18044.15|18044.15|18044.15|18044.15|18044.15|0
1645020660000|2022-02-16 14:11:00|18034.86|18034.86|18034.86|18034.86|18034.86|18034.86|18034.86|18034.86|0
1645020700000|2022-02-16 14:11:40|18031.76|18031.76|18031.76|18031.76|18031.76|18031.76|18031.76|18031.76|0
1645020730000|2022-02-16 14:12:10|18028.67|18028.67|18028.67|18028.67|18028.67|18028.67|18028.67|18028.67|0
1645020760000|2022-02-16 14:12:40|18028.12|18028.12|18026.83|18026.83|18028.12|18028.12|18026.83|18026.83|0
1645020780000|2022-02-16 14:13:00|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|0
1645020790000|2022-02-16 14:13:10|18023.19|18023.19|18023.19|18023.19|18023.19|18023.19|18023.19|18023.19|0
1645020810000|2022-02-16 14:13:30|18026.29|18026.29|18026.29|18026.29|18026.29|18026.29|18026.29|18026.29|0
1645020830000|2022-02-16 14:13:50|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|0
1645020850000|2022-02-16 14:14:10|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|0
1645020860000|2022-02-16 14:14:20|18030.29|18030.29|18030.67|18030.67|18030.67|18030.67|18030.29|18030.29|0
1645020880000|2022-02-16 14:14:40|18033.76|18033.76|18033.76|18033.76|18033.76|18033.76|18033.76|18033.76|0
1645020900000|2022-02-16 14:15:00|18032.48|18032.48|18031.35|18031.35|18032.48|18032.48|18031.35|18031.35|0
1645020920000|2022-02-16 14:15:20|18028.25|18028.25|18024.52|18024.52|18031.35|18031.35|18024.52|18024.52|0
1645020940000|2022-02-16 14:15:40|18027.61|18027.61|18027.61|18027.61|18027.61|18027.61|18027.61|18027.61|0
1645020950000|2022-02-16 14:15:50|18028.74|18028.74|18028.83|18028.83|18028.83|18028.83|18028.19|18028.19|0
1645020980000|2022-02-16 14:16:20|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|0
1645020990000|2022-02-16 14:16:30|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|0
1645021000000|2022-02-16 14:16:40|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|0
1645021030000|2022-02-16 14:17:10|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|0
1645021040000|2022-02-16 14:17:20|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|0
1645021050000|2022-02-16 14:17:30|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|0
1645021070000|2022-02-16 14:17:50|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|0
1645021080000|2022-02-16 14:18:00|18041.55|18041.55|18044.65|18044.65|18044.65|18044.65|18041.55|18041.55|0
1645021130000|2022-02-16 14:18:50|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|0
1645021160000|2022-02-16 14:19:20|18037.33|18037.33|18034.95|18034.95|18037.33|18037.33|18034.95|18034.95|0
1645021220000|2022-02-16 14:20:20|18038.04|18038.04|18038.04|18038.04|18038.04|18038.04|18038.04|18038.04|0
1645021250000|2022-02-16 14:20:50|18038.53|18038.53|18038.53|18038.53|18038.53|18038.53|18038.53|18038.53|0
1645021270000|2022-02-16 14:21:10|18037.56|18037.56|18037.56|18037.56|18037.56|18037.56|18037.56|18037.56|0
1645021280000|2022-02-16 14:21:20|18040.65|18040.65|18042.58|18042.58|18042.58|18042.58|18040.65|18040.65|0
1645021300000|2022-02-16 14:21:40|18040.65|18040.65|18040.65|18040.65|18040.65|18040.65|18040.65|18040.65|0
1645021320000|2022-02-16 14:22:00|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|0
1645021330000|2022-02-16 14:22:10|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|0
1645021360000|2022-02-16 14:22:40|18039.37|18039.37|18022.76|18022.76|18039.37|18039.37|18022.76|18022.76|0
1645021420000|2022-02-16 14:23:40|18022.27|18022.27|18022.27|18022.27|18022.27|18022.27|18022.27|18022.27|0
1645021460000|2022-02-16 14:24:20|18023.37|18023.37|18023.37|18023.37|18023.37|18023.37|18023.37|18023.37|0
1645021500000|2022-02-16 14:25:00|18026.46|18026.46|18026.46|18026.46|18026.46|18026.46|18026.46|18026.46|0
1645021520000|2022-02-16 14:25:20|18029.56|18029.56|18029.56|18029.56|18029.56|18029.56|18029.56|18029.56|0
1645021550000|2022-02-16 14:25:50|18023.37|18023.37|18023.37|18023.37|18023.37|18023.37|18023.37|18023.37|0
1645021560000|2022-02-16 14:26:00|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|0
1645021580000|2022-02-16 14:26:20|18021.54|18021.54|18024.63|18024.63|18024.63|18024.63|18021.54|18021.54|0
1645021600000|2022-02-16 14:26:40|18018.44|18018.44|18018.44|18018.44|18018.44|18018.44|18018.44|18018.44|0
1645021610000|2022-02-16 14:26:50|18019.72|18019.72|18024.63|18024.63|18024.63|18024.63|18018.44|18018.44|0
1645021630000|2022-02-16 14:27:10|18021.54|18021.54|18021.54|18021.54|18021.54|18021.54|18021.54|18021.54|0
1645021660000|2022-02-16 14:27:40|18022.66|18022.66|18021.16|18021.16|18022.66|18022.66|18021.16|18021.16|0
1645021690000|2022-02-16 14:28:10|18020.52|18020.52|18020.52|18020.52|18020.52|18020.52|18020.52|18020.52|0
1645021800000|2022-02-16 14:30:00|18036.6|18036.6|18019.59|18019.59|18036.6|18036.6|18019.59|18019.59|0
1645021810000|2022-02-16 14:30:10|18019.22|18019.22|18022.31|18022.31|18022.31|18022.31|18019.22|18019.22|0
1645021820000|2022-02-16 14:30:20|18022.86|18022.86|18024.86|18024.86|18024.86|18024.86|18021.76|18021.76|0
1645021830000|2022-02-16 14:30:30|18025.99|18025.99|18026.37|18026.37|18026.37|18026.37|18025.99|18025.99|0
1645021840000|2022-02-16 14:30:40|18027.46|18027.46|18045.43|18045.43|18045.43|18045.43|18027.46|18027.46|0
1645021860000|2022-02-16 14:31:00|18045.81|18045.81|18043.99|18043.99|18047.73|18047.73|18043.99|18043.99|0
1645021880000|2022-02-16 14:31:20|18045.28|18045.28|18048.37|18048.37|18048.37|18048.37|18045.28|18045.28|0
1645021900000|2022-02-16 14:31:40|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|0
1645021930000|2022-02-16 14:32:10|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|0
1645021940000|2022-02-16 14:32:20|18070.65|18070.65|18070.65|18070.65|18070.65|18070.65|18070.65|18070.65|0
1645021970000|2022-02-16 14:32:50|18067.56|18067.56|18070.65|18070.65|18070.65|18070.65|18067.56|18067.56|0
1645021980000|2022-02-16 14:33:00|18074.04|18074.04|18079.7|18079.7|18079.7|18079.7|18074.04|18074.04|0
1645021990000|2022-02-16 14:33:10|18081.63|18081.63|18081.63|18081.63|18081.63|18081.63|18081.63|18081.63|0
1645022000000|2022-02-16 14:33:20|18078.53|18078.53|18075.43|18075.43|18078.53|18078.53|18075.43|18075.43|0
1645022010000|2022-02-16 14:33:30|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|0
1645022050000|2022-02-16 14:34:10|18070.75|18070.75|18070.75|18070.75|18070.75|18070.75|18070.75|18070.75|0
1645022060000|2022-02-16 14:34:20|18071.12|18071.12|18071.12|18071.12|18071.12|18071.12|18071.12|18071.12|0
1645022070000|2022-02-16 14:34:30|18071.87|18071.87|18071.87|18071.87|18071.87|18071.87|18071.87|18071.87|0
1645022080000|2022-02-16 14:34:40|18074.97|18074.97|18074.97|18074.97|18074.97|18074.97|18074.97|18074.97|0
1645022090000|2022-02-16 14:34:50|18078.07|18078.07|18078.07|18078.07|18078.07|18078.07|18078.07|18078.07|0
1645022110000|2022-02-16 14:35:10|18074.97|18074.97|18078.07|18078.07|18078.07|18078.07|18074.97|18074.97|0
1645022140000|2022-02-16 14:35:40|18079.95|18079.95|18099.13|18099.13|18099.13|18099.13|18079.95|18079.95|0
1645022180000|2022-02-16 14:36:20|18115.22|18115.22|18117.47|18117.47|18117.47|18117.47|18115.22|18115.22|0
1645022190000|2022-02-16 14:36:30|18118.12|18118.12|18118.12|18118.12|18118.12|18118.12|18118.12|18118.12|0
1645022200000|2022-02-16 14:36:40|18121.21|18121.21|18124.31|18124.31|18124.31|18124.31|18108.22|18108.22|0
1645022220000|2022-02-16 14:37:00|18121.21|18121.21|18121.21|18121.21|18121.21|18121.21|18121.21|18121.21|0
1645022230000|2022-02-16 14:37:10|18137.3|18137.3|18137.3|18137.3|18137.3|18137.3|18137.3|18137.3|0
1645022240000|2022-02-16 14:37:20|18136.75|18136.75|18136.75|18136.75|18136.75|18136.75|18136.75|18136.75|0
1645022250000|2022-02-16 14:37:30|18139.85|18139.85|18139.85|18139.85|18139.85|18139.85|18139.85|18139.85|0
1645022270000|2022-02-16 14:37:50|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|0
1645022280000|2022-02-16 14:38:00|18142.3|18142.3|18142.3|18142.3|18142.3|18142.3|18142.3|18142.3|0
1645022290000|2022-02-16 14:38:10|18144.23|18144.23|18147.32|18147.32|18147.32|18147.32|18144.23|18144.23|0
1645022300000|2022-02-16 14:38:20|18147.7|18147.7|18144.23|18144.23|18147.7|18147.7|18144.23|18144.23|0
1645022310000|2022-02-16 14:38:30|18147.32|18147.32|18147.32|18147.32|18147.32|18147.32|18147.32|18147.32|0
1645022330000|2022-02-16 14:38:50|18139.2|18139.2|18129.54|18129.54|18139.2|18139.2|18129.54|18129.54|0
1645022340000|2022-02-16 14:39:00|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|0
1645022390000|2022-02-16 14:39:50|18130.71|18130.71|18130.71|18130.71|18130.71|18130.71|18130.71|18130.71|0
1645022400000|2022-02-16 14:40:00|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|0
1645022410000|2022-02-16 14:40:10|18126.52|18126.52|18126.52|18126.52|18126.52|18126.52|18126.52|18126.52|0
1645022420000|2022-02-16 14:40:20|18123.42|18123.42|18123.42|18123.42|18123.42|18123.42|18123.42|18123.42|0
1645022450000|2022-02-16 14:40:50|18132.71|18132.71|18136.93|18136.93|18136.93|18136.93|18132.71|18132.71|0
1645022460000|2022-02-16 14:41:00|18153.02|18153.02|18153.02|18153.02|18153.02|18153.02|18153.02|18153.02|0
1645022470000|2022-02-16 14:41:10|18149.92|18149.92|18146.83|18146.83|18149.92|18149.92|18146.83|18146.83|0
1645022480000|2022-02-16 14:41:20|18162.91|18162.91|18162.91|18162.91|18162.91|18162.91|18162.91|18162.91|0
1645022490000|2022-02-16 14:41:30|18179|18179|18179.49|18179.49|18179.49|18179.49|18179|18179|0
1645022510000|2022-02-16 14:41:50|18178.94|18178.94|18178.94|18178.94|18178.94|18178.94|18178.94|18178.94|0
1645022520000|2022-02-16 14:42:00|18176.37|18176.37|18176.37|18176.37|18176.37|18176.37|18176.37|18176.37|0
1645022530000|2022-02-16 14:42:10|18173.27|18173.27|18163.43|18163.43|18173.27|18173.27|18163.43|18163.43|0
1645022540000|2022-02-16 14:42:20|18147.34|18147.34|18141.15|18141.15|18147.34|18147.34|18141.15|18141.15|0
1645022560000|2022-02-16 14:42:40|18125.06|18125.06|18125.06|18125.06|18125.06|18125.06|18125.06|18125.06|0
1645022570000|2022-02-16 14:42:50|18126.35|18126.35|18126.35|18126.35|18126.35|18126.35|18126.35|18126.35|0
1645022580000|2022-02-16 14:43:00|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|0
1645022600000|2022-02-16 14:43:20|18124.38|18124.38|18124.38|18124.38|18124.38|18124.38|18124.38|18124.38|0
1645022610000|2022-02-16 14:43:30|18123.1|18123.1|18122.45|18122.45|18123.1|18123.1|18122.45|18122.45|0
1645022680000|2022-02-16 14:44:40|18122.08|18122.08|18122.08|18122.08|18122.08|18122.08|18122.08|18122.08|0
1645022700000|2022-02-16 14:45:00|18120.15|18120.15|18128.27|18128.27|18128.27|18128.27|18120.15|18120.15|0
1645022710000|2022-02-16 14:45:10|18129.55|18129.55|18142.53|18142.53|18143.29|18143.29|18129.55|18129.55|0
1645022720000|2022-02-16 14:45:20|18145.63|18145.63|18146.27|18146.27|18147.4|18147.4|18145.63|18145.63|0
1645022730000|2022-02-16 14:45:30|18148.84|18148.84|18174.97|18174.97|18174.97|18174.97|18148.84|18148.84|0
1645022740000|2022-02-16 14:45:40|18177.53|18177.53|18188.11|18188.11|18188.11|18188.11|18177.53|18177.53|0
1645022750000|2022-02-16 14:45:50|18191.2|18191.2|18193.4|18193.4|18193.4|18193.4|18191.2|18191.2|0
1645022770000|2022-02-16 14:46:10|18196.5|18196.5|18196.5|18196.5|18196.5|18196.5|18196.5|18196.5|0
1645022780000|2022-02-16 14:46:20|18194.57|18194.57|18194.57|18194.57|18194.57|18194.57|18194.57|18194.57|0
1645022790000|2022-02-16 14:46:30|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|0
1645022820000|2022-02-16 14:47:00|18194.57|18194.57|18197.67|18197.67|18197.67|18197.67|18194.57|18194.57|0
1645022830000|2022-02-16 14:47:10|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1645022850000|2022-02-16 14:47:30|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|0
1645022860000|2022-02-16 14:47:40|18193.02|18193.02|18189.93|18189.93|18193.02|18193.02|18189.93|18189.93|0
1645022890000|2022-02-16 14:48:10|18191.43|18191.43|18191.43|18191.43|18191.43|18191.43|18191.43|18191.43|0
1645022940000|2022-02-16 14:49:00|18188.33|18188.33|18186.41|18186.41|18188.33|18188.33|18186.41|18186.41|0
1645022980000|2022-02-16 14:49:40|18183.2|18183.2|18183.2|18183.2|18183.2|18183.2|18183.2|18183.2|0
1645022990000|2022-02-16 14:49:50|18183.84|18183.84|18186.41|18186.41|18186.41|18186.41|18183.84|18183.84|0
1645023000000|2022-02-16 14:50:00|18183.31|18183.31|18180.74|18180.74|18183.31|18183.31|18180.74|18180.74|0
1645023010000|2022-02-16 14:50:10|18179.99|18179.99|18175.43|18175.43|18179.99|18179.99|18175.43|18175.43|0
1645023020000|2022-02-16 14:50:20|18169.24|18169.24|18172.33|18172.33|18172.33|18172.33|18169.24|18169.24|0
1645023050000|2022-02-16 14:50:50|18170.83|18170.83|18165.16|18165.16|18170.83|18170.83|18165.16|18165.16|0
1645023070000|2022-02-16 14:51:10|18171.36|18171.36|18171.36|18171.36|18171.36|18171.36|18171.36|18171.36|0
1645023120000|2022-02-16 14:52:00|18171.73|18171.73|18171.73|18171.73|18171.73|18171.73|18171.73|18171.73|0
1645023140000|2022-02-16 14:52:20|18168.64|18168.64|18170.14|18170.14|18170.14|18170.14|18168.64|18168.64|0
1645023150000|2022-02-16 14:52:30|18167.04|18167.04|18162.9|18162.9|18167.04|18167.04|18162.9|18162.9|0
1645023170000|2022-02-16 14:52:50|18161.77|18161.77|18161.77|18161.77|18161.77|18161.77|18161.77|18161.77|0
1645023180000|2022-02-16 14:53:00|18158.68|18158.68|18158.68|18158.68|18158.68|18158.68|18158.68|18158.68|0
1645023190000|2022-02-16 14:53:10|18161.77|18161.77|18161.77|18161.77|18161.77|18161.77|18161.77|18161.77|0
1645023220000|2022-02-16 14:53:40|18157.93|18157.93|18157.55|18157.55|18157.93|18157.93|18157.55|18157.55|0
1645023230000|2022-02-16 14:53:50|18157|18157|18157|18157|18157|18157|18157|18157|0
1645023260000|2022-02-16 14:54:20|18159.93|18159.93|18160.79|18160.79|18160.79|18160.79|18159.93|18159.93|0
1645023280000|2022-02-16 14:54:40|18157.7|18157.7|18157.7|18157.7|18157.7|18157.7|18157.7|18157.7|0
1645023300000|2022-02-16 14:55:00|18160.79|18160.79|18161.34|18161.34|18161.34|18161.34|18160.79|18160.79|0
1645023340000|2022-02-16 14:55:40|18162.62|18162.62|18163.91|18163.91|18163.91|18163.91|18162.62|18162.62|0
1645023350000|2022-02-16 14:55:50|18164.55|18164.55|18168.51|18168.51|18168.51|18168.51|18164.55|18164.55|0
1645023390000|2022-02-16 14:56:30|18166.59|18166.59|18166.59|18166.59|18166.59|18166.59|18166.59|18166.59|0
1645023400000|2022-02-16 14:56:40|18169.68|18169.68|18169.68|18169.68|18169.68|18169.68|18169.68|18169.68|0
1645023440000|2022-02-16 14:57:20|18169.31|18169.31|18169.31|18169.31|18169.31|18169.31|18169.31|18169.31|0
1645023450000|2022-02-16 14:57:30|18167.38|18167.38|18167.38|18167.38|18167.38|18167.38|18167.38|18167.38|0
1645023460000|2022-02-16 14:57:40|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|0
1645023500000|2022-02-16 14:58:20|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|0
1645023510000|2022-02-16 14:58:30|18154.02|18154.02|18165.45|18165.45|18165.45|18165.45|18154.02|18154.02|0
1645023520000|2022-02-16 14:58:40|18162.36|18162.36|18159.26|18159.26|18162.36|18162.36|18159.26|18159.26|0
1645023530000|2022-02-16 14:58:50|18158.51|18158.51|18158.51|18158.51|18158.51|18158.51|18158.51|18158.51|0
1645023540000|2022-02-16 14:59:00|18164.7|18164.7|18166.63|18166.63|18166.63|18166.63|18164.7|18164.7|0
1645023600000|2022-02-16 15:00:00|18163.53|18163.53|18160.43|18160.43|18163.53|18163.53|18160.43|18160.43|0
1645023630000|2022-02-16 15:00:30|18161.94|18161.94|18163.07|18163.07|18163.07|18163.07|18161.94|18161.94|0
1645023640000|2022-02-16 15:00:40|18169.26|18169.26|18171.98|18171.98|18172.36|18172.36|18169.26|18169.26|0
1645023650000|2022-02-16 15:00:50|18175.08|18175.08|18175.08|18175.08|18175.08|18175.08|18175.08|18175.08|0
1645023660000|2022-02-16 15:01:00|18175.63|18175.63|18175.63|18175.63|18175.63|18175.63|18175.63|18175.63|0
1645023720000|2022-02-16 15:02:00|18176.91|18176.91|18182.68|18182.68|18183.33|18183.33|18176.91|18176.91|0
1645023730000|2022-02-16 15:02:10|18176.49|18176.49|18176.49|18176.49|18176.49|18176.49|18176.49|18176.49|0
1645023800000|2022-02-16 15:03:20|18177.13|18177.13|18178.42|18178.42|18178.42|18178.42|18177.13|18177.13|0
1645023810000|2022-02-16 15:03:30|18175.85|18175.85|18177.4|18177.4|18177.4|18177.4|18175.85|18175.85|0
1645023820000|2022-02-16 15:03:40|18193.48|18193.48|18195.25|18195.25|18195.25|18195.25|18193.48|18193.48|0
1645023830000|2022-02-16 15:03:50|18194.61|18194.61|18195.25|18195.25|18195.25|18195.25|18194.61|18194.61|0
1645023850000|2022-02-16 15:04:10|18193.97|18193.97|18192.87|18192.87|18193.97|18193.97|18192.87|18192.87|0
1645023860000|2022-02-16 15:04:20|18192.33|18192.33|18195.42|18195.42|18195.42|18195.42|18192.33|18192.33|0
1645023870000|2022-02-16 15:04:30|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|0
1645023880000|2022-02-16 15:04:40|18164.76|18164.76|18164.76|18164.76|18164.76|18164.76|18164.76|18164.76|0
1645023910000|2022-02-16 15:05:10|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|0
1645023920000|2022-02-16 15:05:20|18166.23|18166.23|18168.11|18168.11|18168.11|18168.11|18166.23|18166.23|0
1645023930000|2022-02-16 15:05:30|18171.85|18171.85|18180.62|18180.62|18180.62|18180.62|18171.85|18171.85|0
1645023950000|2022-02-16 15:05:50|18181.17|18181.17|18181.17|18181.17|18181.17|18181.17|18181.17|18181.17|0
1645023960000|2022-02-16 15:06:00|18190.46|18190.46|18190.46|18190.46|18190.46|18190.46|18190.46|18190.46|0
1645023970000|2022-02-16 15:06:10|18189.18|18189.18|18189.18|18189.18|18189.18|18189.18|18189.18|18189.18|0
1645023980000|2022-02-16 15:06:20|18189.66|18189.66|18189.66|18189.66|18189.66|18189.66|18189.66|18189.66|0
1645024010000|2022-02-16 15:06:50|18192.76|18192.76|18192.76|18192.76|18192.76|18192.76|18192.76|18192.76|0
1645024020000|2022-02-16 15:07:00|18191.66|18191.66|18191.66|18191.66|18191.66|18191.66|18191.66|18191.66|0
1645024050000|2022-02-16 15:07:30|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|0
1645024090000|2022-02-16 15:08:10|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|0
1645024110000|2022-02-16 15:08:30|18188.02|18188.02|18187.47|18187.47|18188.02|18188.02|18187.47|18187.47|0
1645024120000|2022-02-16 15:08:40|18184.37|18184.37|18184.37|18184.37|18184.37|18184.37|18184.37|18184.37|0
1645024140000|2022-02-16 15:09:00|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|0
1645024150000|2022-02-16 15:09:10|18180.52|18180.52|18181.81|18181.81|18181.81|18181.81|18177.43|18177.43|0
1645024160000|2022-02-16 15:09:20|18183.09|18183.09|18186.19|18186.19|18186.19|18186.19|18183.09|18183.09|0
1645024180000|2022-02-16 15:09:40|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|0
1645024200000|2022-02-16 15:10:00|18181.74|18181.74|18183.62|18183.62|18183.62|18183.62|18181.74|18181.74|0
1645024210000|2022-02-16 15:10:10|18186.72|18186.72|18186.72|18186.72|18186.72|18186.72|18186.72|18186.72|0
1645024240000|2022-02-16 15:10:40|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|0
1645024280000|2022-02-16 15:11:20|18189.81|18189.81|18186.72|18186.72|18189.81|18189.81|18186.72|18186.72|0
1645024320000|2022-02-16 15:12:00|18189.81|18189.81|18189.81|18189.81|18189.81|18189.81|18189.81|18189.81|0
1645024340000|2022-02-16 15:12:20|18192.91|18192.91|18192.91|18192.91|18199.1|18199.1|18192.91|18192.91|0
1645024350000|2022-02-16 15:12:30|18192.16|18192.16|18192.16|18192.16|18192.16|18192.16|18192.16|18192.16|0
1645024410000|2022-02-16 15:13:30|18191.61|18191.61|18190.68|18190.68|18191.61|18191.61|18190.68|18190.68|0
1645024430000|2022-02-16 15:13:50|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|0
1645024450000|2022-02-16 15:14:10|18183.74|18183.74|18177.55|18177.55|18183.74|18183.74|18177.55|18177.55|0
1645024480000|2022-02-16 15:14:40|18178.09|18178.09|18172.32|18172.32|18178.09|18178.09|18169.75|18169.75|0
1645024490000|2022-02-16 15:14:50|18173.6|18173.6|18174.24|18174.24|18174.24|18174.24|18173.6|18173.6|0
1645024510000|2022-02-16 15:15:10|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|18173.6|0
1645024540000|2022-02-16 15:15:40|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|0
1645024550000|2022-02-16 15:15:50|18188.4|18188.4|18188.4|18188.4|18188.4|18188.4|18188.4|18188.4|0
1645024560000|2022-02-16 15:16:00|18187.28|18187.28|18187.28|18187.28|18187.28|18187.28|18187.28|18187.28|0
1645024570000|2022-02-16 15:16:10|18184.18|18184.18|18182.25|18182.25|18184.18|18184.18|18182.25|18182.25|0
1645024610000|2022-02-16 15:16:50|18181.7|18181.7|18181.7|18181.7|18181.7|18181.7|18181.7|18181.7|0
1645024620000|2022-02-16 15:17:00|18181.33|18181.33|18178.23|18178.23|18181.33|18181.33|18178.23|18178.23|0
1645024640000|2022-02-16 15:17:20|18178.61|18178.61|18178.61|18178.61|18178.61|18178.61|18178.61|18178.61|0
1645024670000|2022-02-16 15:17:50|18181.7|18181.7|18181.7|18181.7|18181.7|18181.7|18181.7|18181.7|0
1645024700000|2022-02-16 15:18:20|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|0
1645024710000|2022-02-16 15:18:30|18181.7|18181.7|18195.22|18195.22|18195.22|18195.22|18177.85|18177.85|0
1645024720000|2022-02-16 15:18:40|18195.87|18195.87|18197.15|18197.15|18197.15|18197.15|18195.87|18195.87|0
1645024730000|2022-02-16 15:18:50|18197.79|18197.79|18195.79|18195.79|18199.44|18199.44|18195.79|18195.79|0
1645024740000|2022-02-16 15:19:00|18192.58|18192.58|18193.87|18193.87|18193.87|18193.87|18192.58|18192.58|0
1645024750000|2022-02-16 15:19:10|18198.75|18198.75|18198.75|18198.75|18198.75|18198.75|18198.75|18198.75|0
1645024760000|2022-02-16 15:19:20|18201.84|18201.84|18201.84|18201.84|18201.84|18201.84|18201.84|18201.84|0
1645024770000|2022-02-16 15:19:30|18200.71|18200.71|18200.71|18200.71|18200.71|18200.71|18200.71|18200.71|0
1645024820000|2022-02-16 15:20:20|18201.2|18201.2|18201.2|18201.2|18201.2|18201.2|18200.23|18200.23|0
1645024830000|2022-02-16 15:20:30|18200.65|18200.65|18201.14|18201.14|18201.14|18201.14|18200.65|18200.65|0
1645024840000|2022-02-16 15:20:40|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|0
1645024850000|2022-02-16 15:20:50|18202.06|18202.06|18202.06|18202.06|18202.06|18202.06|18202.06|18202.06|0
1645024860000|2022-02-16 15:21:00|18197.56|18197.56|18191.37|18191.37|18197.56|18197.56|18191.37|18191.37|0
1645024870000|2022-02-16 15:21:10|18192.01|18192.01|18198.21|18198.21|18198.21|18198.21|18192.01|18192.01|0
1645024880000|2022-02-16 15:21:20|18197.83|18197.83|18197.83|18197.83|18197.83|18197.83|18197.83|18197.83|0
1645024900000|2022-02-16 15:21:40|18198.81|18198.81|18199.29|18199.29|18199.29|18199.29|18197.34|18197.34|0
1645024920000|2022-02-16 15:22:00|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|0
1645024940000|2022-02-16 15:22:20|18201.26|18201.26|18201.26|18201.26|18201.26|18201.26|18201.26|18201.26|0
1645024950000|2022-02-16 15:22:30|18195.07|18195.07|18198.71|18198.71|18198.71|18198.71|18195.07|18195.07|0
1645024970000|2022-02-16 15:22:50|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|0
1645024990000|2022-02-16 15:23:10|18201.15|18201.15|18201.64|18201.64|18201.64|18201.64|18201.15|18201.15|0
1645025000000|2022-02-16 15:23:20|18203.1|18203.1|18203.59|18203.59|18203.59|18203.59|18203.1|18203.1|0
1645025010000|2022-02-16 15:23:30|18203.1|18203.1|18200.5|18200.5|18203.59|18203.59|18200.5|18200.5|0
1645025020000|2022-02-16 15:23:40|18200.98|18200.98|18200.98|18200.98|18200.98|18200.98|18197.89|18197.89|0
1645025030000|2022-02-16 15:23:50|18200.5|18200.5|18199.4|18199.4|18200.5|18200.5|18199.4|18199.4|0
1645025040000|2022-02-16 15:24:00|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|0
1645025050000|2022-02-16 15:24:10|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|0
1645025090000|2022-02-16 15:24:50|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|0
1645025120000|2022-02-16 15:25:20|18205.37|18205.37|18206.87|18206.87|18206.87|18206.87|18205.37|18205.37|0
1645025170000|2022-02-16 15:26:10|18206.39|18206.39|18203.4|18203.4|18206.93|18206.93|18203.4|18203.4|0
1645025180000|2022-02-16 15:26:20|18201.45|18201.45|18204.54|18204.54|18204.54|18204.54|18201.45|18201.45|0
1645025200000|2022-02-16 15:26:40|18207.64|18207.64|18207.64|18207.64|18210.74|18210.74|18207.64|18207.64|0
1645025210000|2022-02-16 15:26:50|18215.87|18215.87|18216.62|18216.62|18216.62|18216.62|18215.87|18215.87|0
1645025220000|2022-02-16 15:27:00|18214.7|18214.7|18215.34|18215.34|18215.34|18215.34|18214.7|18214.7|0
1645025270000|2022-02-16 15:27:50|18216.44|18216.44|18219.53|18219.53|18219.53|18219.53|18216.44|18216.44|0
1645025280000|2022-02-16 15:28:00|18220.82|18220.82|18223.91|18223.91|18227.01|18227.01|18217.72|18217.72|0
1645025290000|2022-02-16 15:28:10|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|0
1645025300000|2022-02-16 15:28:20|18225.74|18225.74|18225.74|18225.74|18225.74|18225.74|18225.74|18225.74|0
1645025310000|2022-02-16 15:28:30|18228.84|18228.84|18230.29|18230.29|18230.29|18230.29|18227.2|18227.2|0
1645025320000|2022-02-16 15:28:40|18231.39|18231.39|18231.94|18231.94|18231.94|18231.94|18231.39|18231.39|0
1645025330000|2022-02-16 15:28:50|18232.69|18232.69|18231.94|18231.94|18232.69|18232.69|18231.94|18231.94|0
1645025350000|2022-02-16 15:29:10|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|0
1645025360000|2022-02-16 15:29:20|18230.12|18230.12|18236.32|18236.32|18236.32|18236.32|18230.12|18230.12|0
1645025370000|2022-02-16 15:29:30|18233.22|18233.22|18236.32|18236.32|18236.32|18236.32|18233.22|18233.22|0
1645025380000|2022-02-16 15:29:40|18235.77|18235.77|18235.22|18235.22|18235.77|18235.77|18235.22|18235.22|0
1645025400000|2022-02-16 15:30:00|18234.58|18234.58|18234.58|18234.58|18234.58|18234.58|18234.58|18234.58|0
1645025410000|2022-02-16 15:30:10|18233.94|18233.94|18233.94|18233.94|18233.94|18233.94|18233.94|18233.94|0
1645025420000|2022-02-16 15:30:20|18237.03|18237.03|18233.94|18233.94|18237.03|18237.03|18233.94|18233.94|0
1645025430000|2022-02-16 15:30:30|18232.65|18232.65|18226.99|18226.99|18232.65|18232.65|18225.07|18225.07|0
1645025440000|2022-02-16 15:30:40|18229.56|18229.56|18229.56|18229.56|18229.56|18229.56|18229.56|18229.56|0
1645025520000|2022-02-16 15:32:00|18230.31|18230.31|18230.31|18230.31|18230.31|18230.31|18230.31|18230.31|0
1645025530000|2022-02-16 15:32:10|18231.77|18231.77|18231.77|18231.77|18231.77|18231.77|18231.77|18231.77|0
1645025540000|2022-02-16 15:32:20|18228.68|18228.68|18230.31|18230.31|18230.31|18230.31|18227.21|18227.21|0
1645025550000|2022-02-16 15:32:30|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|0
1645025560000|2022-02-16 15:32:40|18232.28|18232.28|18229.18|18229.18|18232.28|18232.28|18229.18|18229.18|0
1645025570000|2022-02-16 15:32:50|18226.08|18226.08|18226.57|18226.57|18226.57|18226.57|18226.08|18226.08|0
1645025590000|2022-02-16 15:33:10|18226.2|18226.2|18236.31|18236.31|18236.31|18236.31|18226.2|18226.2|0
1645025600000|2022-02-16 15:33:20|18235.76|18235.76|18236.31|18236.31|18236.31|18236.31|18235.76|18235.76|0
1645025620000|2022-02-16 15:33:40|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|0
1645025640000|2022-02-16 15:34:00|18241.33|18241.33|18222.15|18222.15|18241.33|18241.33|18222.15|18222.15|0
1645025650000|2022-02-16 15:34:10|18222.79|18222.79|18222.79|18222.79|18222.79|18222.79|18222.79|18222.79|0
1645025680000|2022-02-16 15:34:40|18225.89|18225.89|18225.89|18225.89|18225.89|18225.89|18225.89|18225.89|0
1645025710000|2022-02-16 15:35:10|18222.79|18222.79|18222.79|18222.79|18225.89|18225.89|18222.79|18222.79|0
1645025720000|2022-02-16 15:35:20|18223.89|18223.89|18220.79|18220.79|18223.89|18223.89|18220.79|18220.79|0
1645025740000|2022-02-16 15:35:40|18217.69|18217.69|18214.68|18214.68|18217.69|18217.69|18214.68|18214.68|0
1645025750000|2022-02-16 15:35:50|18212.76|18212.76|18211.47|18211.47|18212.76|18212.76|18211.47|18211.47|0
1645025780000|2022-02-16 15:36:20|18214.57|18214.57|18214.57|18214.57|18214.57|18214.57|18214.57|18214.57|0
1645025790000|2022-02-16 15:36:30|18214.02|18214.02|18217.79|18217.79|18217.79|18217.79|18214.02|18214.02|0
1645025810000|2022-02-16 15:36:50|18214.69|18214.69|18214.05|18214.05|18214.69|18214.69|18213.41|18213.41|0
1645025820000|2022-02-16 15:37:00|18212.76|18212.76|18212.76|18212.76|18212.76|18212.76|18212.76|18212.76|0
1645025830000|2022-02-16 15:37:10|18209.03|18209.03|18209.03|18209.03|18209.03|18209.03|18209.03|18209.03|0
1645025850000|2022-02-16 15:37:30|18209.57|18209.57|18210.22|18210.22|18210.86|18210.86|18209.57|18209.57|0
1645025860000|2022-02-16 15:37:40|18209.67|18209.67|18209.67|18209.67|18209.67|18209.67|18209.67|18209.67|0
1645025870000|2022-02-16 15:37:50|18212.76|18212.76|18209.67|18209.67|18212.76|18212.76|18209.67|18209.67|0
1645025880000|2022-02-16 15:38:00|18210.31|18210.31|18210.31|18210.31|18210.31|18210.31|18210.31|18210.31|0
1645025890000|2022-02-16 15:38:10|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|0
1645025900000|2022-02-16 15:38:20|18193.67|18193.67|18193.67|18193.67|18193.67|18193.67|18193.67|18193.67|0
1645025910000|2022-02-16 15:38:30|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|0
1645025920000|2022-02-16 15:38:40|18210.31|18210.31|18210.31|18210.31|18210.31|18210.31|18210.31|18210.31|0
1645025930000|2022-02-16 15:38:50|18208.84|18208.84|18211.94|18211.94|18211.94|18211.94|18208.84|18208.84|0
1645025940000|2022-02-16 15:39:00|18208.84|18208.84|18209.39|18209.39|18209.39|18209.39|18208.84|18208.84|0
1645025960000|2022-02-16 15:39:20|18206.3|18206.3|18209.39|18209.39|18209.39|18209.39|18206.3|18206.3|0
1645025990000|2022-02-16 15:39:50|18212.49|18212.49|18212.49|18212.49|18212.49|18212.49|18212.49|18212.49|0
1645026010000|2022-02-16 15:40:10|18213.13|18213.13|18213.13|18213.13|18213.13|18213.13|18213.13|18213.13|0
1645026020000|2022-02-16 15:40:20|18212|18212|18216.38|18216.38|18216.38|18216.38|18212|18212|0
1645026050000|2022-02-16 15:40:50|18217.67|18217.67|18217.67|18217.67|18217.67|18217.67|18217.67|18217.67|0
1645026060000|2022-02-16 15:41:00|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|0
1645026070000|2022-02-16 15:41:10|18222.05|18222.05|18225.14|18225.14|18225.14|18225.14|18222.05|18222.05|0
1645026080000|2022-02-16 15:41:20|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|18225.52|0
1645026090000|2022-02-16 15:41:30|18231.71|18231.71|18225.52|18225.52|18231.71|18231.71|18225.52|18225.52|0
1645026100000|2022-02-16 15:41:40|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|0
1645026110000|2022-02-16 15:41:50|18228.09|18228.09|18234.28|18234.28|18234.28|18234.28|18228.09|18228.09|0
1645026120000|2022-02-16 15:42:00|18237.38|18237.38|18237.38|18237.38|18237.38|18237.38|18237.38|18237.38|0
1645026130000|2022-02-16 15:42:10|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|0
1645026140000|2022-02-16 15:42:20|18231.56|18231.56|18231.56|18231.56|18231.56|18231.56|18231.56|18231.56|0
1645026190000|2022-02-16 15:43:10|18240.85|18240.85|18238.65|18238.65|18240.85|18240.85|18238.65|18238.65|0
1645026200000|2022-02-16 15:43:20|18240.3|18240.3|18240.3|18240.3|18240.3|18240.3|18240.3|18240.3|0
1645026210000|2022-02-16 15:43:30|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|0
1645026230000|2022-02-16 15:43:50|18262.58|18262.58|18263.33|18263.33|18263.33|18263.33|18262.58|18262.58|0
1645026240000|2022-02-16 15:44:00|18260.23|18260.23|18263.33|18263.33|18263.33|18263.33|18260.23|18260.23|0
1645026260000|2022-02-16 15:44:20|18260.23|18260.23|18255.85|18255.85|18260.23|18260.23|18255.85|18255.85|0
1645026270000|2022-02-16 15:44:30|18249.66|18249.66|18227.05|18227.05|18252.76|18252.76|18227.05|18227.05|0
1645026280000|2022-02-16 15:44:40|18225.77|18225.77|18227.05|18227.05|18227.05|18227.05|18225.77|18225.77|0
1645026290000|2022-02-16 15:44:50|18226.5|18226.5|18222.86|18222.86|18226.5|18226.5|18222.86|18222.86|0
1645026310000|2022-02-16 15:45:10|18216.66|18216.66|18216.66|18216.66|18216.66|18216.66|18216.66|18216.66|0
1645026320000|2022-02-16 15:45:20|18232.75|18232.75|18232.75|18232.75|18232.75|18232.75|18232.75|18232.75|0
1645026330000|2022-02-16 15:45:30|18229.65|18229.65|18226.55|18226.55|18229.65|18229.65|18226.55|18226.55|0
1645026340000|2022-02-16 15:45:40|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|0
1645026400000|2022-02-16 15:46:40|18232.75|18232.75|18232.75|18232.75|18232.75|18232.75|18232.75|18232.75|0
1645026420000|2022-02-16 15:47:00|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|0
1645026430000|2022-02-16 15:47:10|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|0
1645026450000|2022-02-16 15:47:30|18219.38|18219.38|18219.38|18219.38|18219.38|18219.38|18219.38|18219.38|0
1645026460000|2022-02-16 15:47:40|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|0
1645026470000|2022-02-16 15:47:50|18220.57|18220.57|18220.57|18220.57|18220.57|18220.57|18220.57|18220.57|0
1645026490000|2022-02-16 15:48:10|18219.29|18219.29|18219.29|18219.29|18219.29|18219.29|18219.29|18219.29|0
1645026520000|2022-02-16 15:48:40|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|0
1645026530000|2022-02-16 15:48:50|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|0
1645026560000|2022-02-16 15:49:20|18222.76|18222.76|18223.51|18223.51|18223.51|18223.51|18222.76|18222.76|0
1645026580000|2022-02-16 15:49:40|18226.61|18226.61|18223.51|18223.51|18226.61|18226.61|18223.51|18223.51|0
1645026600000|2022-02-16 15:50:00|18226.44|18226.44|18226.27|18226.27|18226.82|18226.82|18226.27|18226.27|0
1645026610000|2022-02-16 15:50:10|18226.76|18226.76|18226.76|18226.76|18226.76|18226.76|18226.76|18226.76|0
1645026620000|2022-02-16 15:50:20|18227.25|18227.25|18229.69|18229.69|18229.69|18229.69|18227.25|18227.25|0
1645026630000|2022-02-16 15:50:30|18232.78|18232.78|18232.78|18232.78|18232.78|18232.78|18232.78|18232.78|0
1645026640000|2022-02-16 15:50:40|18234.07|18234.07|18234.71|18234.71|18234.71|18234.71|18234.07|18234.07|0
1645026660000|2022-02-16 15:51:00|18237.8|18237.8|18237.8|18237.8|18237.8|18237.8|18237.8|18237.8|0
1645026690000|2022-02-16 15:51:30|18240.9|18240.9|18237.8|18237.8|18240.9|18240.9|18237.8|18237.8|0
1645026710000|2022-02-16 15:51:50|18237.16|18237.16|18237.16|18237.16|18237.16|18237.16|18237.16|18237.16|0
1645026720000|2022-02-16 15:52:00|18238.45|18238.45|18237.35|18237.35|18238.45|18238.45|18237.35|18237.35|0
1645026730000|2022-02-16 15:52:10|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|0
1645026740000|2022-02-16 15:52:20|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|0
1645026770000|2022-02-16 15:52:50|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|0
1645026780000|2022-02-16 15:53:00|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|0
1645026790000|2022-02-16 15:53:10|18237.93|18237.93|18237.93|18237.93|18237.93|18237.93|18237.93|18237.93|0
1645026800000|2022-02-16 15:53:20|18239.88|18239.88|18239.88|18239.88|18239.88|18239.88|18239.88|18239.88|0
1645026820000|2022-02-16 15:53:40|18236.78|18236.78|18233.69|18233.69|18236.78|18236.78|18233.69|18233.69|0
1645026850000|2022-02-16 15:54:10|18233.14|18233.14|18236.24|18236.24|18236.24|18236.24|18233.14|18233.14|0
1645026880000|2022-02-16 15:54:40|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|0
1645026890000|2022-02-16 15:54:50|18234.39|18234.39|18234.39|18234.39|18234.39|18234.39|18234.39|18234.39|0
1645026900000|2022-02-16 15:55:00|18237.48|18237.48|18237.11|18237.11|18237.48|18237.48|18237.11|18237.11|0
1645026980000|2022-02-16 15:56:20|18236.13|18236.13|18236.13|18236.13|18236.13|18236.13|18236.13|18236.13|0
1645027010000|2022-02-16 15:56:50|18237.26|18237.26|18241.11|18241.11|18241.11|18241.11|18237.26|18237.26|0
1645027020000|2022-02-16 15:57:00|18242.21|18242.21|18244.49|18244.49|18244.49|18244.49|18242.21|18242.21|0
1645027040000|2022-02-16 15:57:20|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|0
1645027070000|2022-02-16 15:57:50|18245.85|18245.85|18247.13|18247.13|18247.13|18247.13|18245.2|18245.2|0
1645027080000|2022-02-16 15:58:00|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|0
1645027090000|2022-02-16 15:58:10|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|0
1645027110000|2022-02-16 15:58:30|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1645027130000|2022-02-16 15:58:50|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|0
1645027150000|2022-02-16 15:59:10|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|18245.3|0
1645027170000|2022-02-16 15:59:30|18245.67|18245.67|18245.67|18245.67|18245.67|18245.67|18245.67|18245.67|0
1645027190000|2022-02-16 15:59:50|18248.77|18248.77|18248.77|18248.77|18248.77|18248.77|18248.77|18248.77|0
1645027200000|2022-02-16 16:00:00|18247.67|18247.67|18246.89|18246.89|18248.77|18248.77|18246.89|18246.89|0
1645027220000|2022-02-16 16:00:20|18245.79|18245.79|18245.24|18245.24|18245.79|18245.79|18245.24|18245.24|0
1645027240000|2022-02-16 16:00:40|18251.44|18251.44|18251.44|18251.44|18251.44|18251.44|18251.44|18251.44|0
1645027260000|2022-02-16 16:01:00|18252.08|18252.08|18246.53|18246.53|18252.08|18252.08|18246.53|18246.53|0
1645027270000|2022-02-16 16:01:10|18246.15|18246.15|18246.15|18246.15|18246.15|18246.15|18246.15|18246.15|0
1645027280000|2022-02-16 16:01:20|18252.34|18252.34|18252.34|18252.34|18252.89|18252.89|18252.34|18252.34|0
1645027290000|2022-02-16 16:01:30|18255.44|18255.44|18255.44|18255.44|18255.44|18255.44|18255.44|18255.44|0
1645027300000|2022-02-16 16:01:40|18255.99|18255.99|18255.99|18255.99|18255.99|18255.99|18255.99|18255.99|0
1645027320000|2022-02-16 16:02:00|18256.63|18256.63|18256.63|18256.63|18256.63|18256.63|18256.63|18256.63|0
1645027360000|2022-02-16 16:02:40|18255.99|18255.99|18272.07|18272.07|18272.07|18272.07|18255.99|18255.99|0
1645027390000|2022-02-16 16:03:10|18273.2|18273.2|18273.58|18273.58|18273.58|18273.58|18273.2|18273.2|0
1645027400000|2022-02-16 16:03:20|18270.48|18270.48|18267.39|18267.39|18270.48|18270.48|18267.39|18267.39|0
1645027440000|2022-02-16 16:04:00|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|0
1645027470000|2022-02-16 16:04:30|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|0
1645027500000|2022-02-16 16:05:00|18264.29|18264.29|18270.48|18270.48|18270.48|18270.48|18264.29|18264.29|0
1645027510000|2022-02-16 16:05:10|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|0
1645027530000|2022-02-16 16:05:30|18256.97|18256.97|18260.06|18260.06|18260.06|18260.06|18256.97|18256.97|0
1645027550000|2022-02-16 16:05:50|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|0
1645027560000|2022-02-16 16:06:00|18261.88|18261.88|18261.88|18261.88|18261.88|18261.88|18261.88|18261.88|0
1645027570000|2022-02-16 16:06:10|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|18262.52|0
1645027580000|2022-02-16 16:06:20|18259.42|18259.42|18255.01|18255.01|18260.06|18260.06|18250.77|18250.77|0
1645027590000|2022-02-16 16:06:30|18255.66|18255.66|18257.26|18257.26|18259.55|18259.55|18247.02|18247.02|0
1645027610000|2022-02-16 16:06:50|18254.82|18254.82|18256.35|18256.35|18256.35|18256.35|18252.81|18252.81|0
1645027620000|2022-02-16 16:07:00|18255.8|18255.8|18256.17|18256.17|18256.17|18256.17|18255.8|18255.8|0
1645027630000|2022-02-16 16:07:10|18254.22|18254.22|18254.77|18254.77|18254.77|18254.77|18254.22|18254.22|0
1645027660000|2022-02-16 16:07:40|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|0
1645027670000|2022-02-16 16:07:50|18258.36|18258.36|18258.36|18258.36|18258.36|18258.36|18258.36|18258.36|0
1645027690000|2022-02-16 16:08:10|18261.45|18261.45|18259.95|18259.95|18261.45|18261.45|18259.95|18259.95|0
1645027730000|2022-02-16 16:08:50|18256.85|18256.85|18259.95|18259.95|18259.95|18259.95|18256.85|18256.85|0
1645027740000|2022-02-16 16:09:00|18260.7|18260.7|18264.72|18264.72|18264.72|18264.72|18260.7|18260.7|0
1645027790000|2022-02-16 16:09:50|18266|18266|18266|18266|18266|18266|18266|18266|0
1645027800000|2022-02-16 16:10:00|18266.38|18266.38|18266.38|18266.38|18266.38|18266.38|18266.38|18266.38|0
1645027810000|2022-02-16 16:10:10|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1645027820000|2022-02-16 16:10:20|18266.21|18266.21|18266.21|18266.21|18266.21|18266.21|18266.21|18266.21|0
1645027850000|2022-02-16 16:10:50|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|0
1645027860000|2022-02-16 16:11:00|18266.21|18266.21|18266.21|18266.21|18266.21|18266.21|18266.21|18266.21|0
1645027900000|2022-02-16 16:11:40|18269.31|18269.31|18269.85|18269.85|18269.85|18269.85|18269.31|18269.31|0
1645027950000|2022-02-16 16:12:30|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1645028030000|2022-02-16 16:13:50|18269.85|18269.85|18271.36|18271.36|18271.36|18271.36|18269.85|18269.85|0
1645028040000|2022-02-16 16:14:00|18271.91|18271.91|18272.46|18272.46|18272.46|18272.46|18271.91|18271.91|0
1645028050000|2022-02-16 16:14:10|18256.37|18256.37|18256.37|18256.37|18256.37|18256.37|18256.37|18256.37|0
1645028060000|2022-02-16 16:14:20|18257.01|18257.01|18257.01|18257.01|18257.01|18257.01|18257.01|18257.01|0
1645028070000|2022-02-16 16:14:30|18256.52|18256.52|18256.52|18256.52|18256.52|18256.52|18256.52|18256.52|0
1645028080000|2022-02-16 16:14:40|18240.44|18240.44|18241.42|18241.42|18241.42|18241.42|18240.44|18240.44|0
1645028090000|2022-02-16 16:14:50|18239.49|18239.49|18240.77|18240.77|18240.77|18240.77|18239.49|18239.49|0
1645028110000|2022-02-16 16:15:10|18239.6|18239.6|18248.58|18248.58|18248.58|18248.58|18239.6|18239.6|0
1645028150000|2022-02-16 16:15:50|18264.67|18264.67|18263.08|18263.08|18264.67|18264.67|18261.57|18261.57|0
1645028160000|2022-02-16 16:16:00|18266.17|18266.17|18268.1|18268.1|18268.1|18268.1|18266.17|18266.17|0
1645028170000|2022-02-16 16:16:10|18269.38|18269.38|18269.93|18269.93|18269.93|18269.93|18269.38|18269.38|0
1645028180000|2022-02-16 16:16:20|18273.03|18273.03|18275.48|18275.48|18276.12|18276.12|18273.03|18273.03|0
1645028190000|2022-02-16 16:16:30|18276.12|18276.12|18278.93|18278.93|18282.03|18282.03|18276.12|18276.12|0
1645028200000|2022-02-16 16:16:40|18282.03|18282.03|18282.03|18282.03|18282.03|18282.03|18282.03|18282.03|0
1645028210000|2022-02-16 16:16:50|18298.11|18298.11|18302.68|18302.68|18302.68|18302.68|18298.11|18298.11|0
1645028220000|2022-02-16 16:17:00|18303.17|18303.17|18302.68|18302.68|18303.17|18303.17|18302.68|18302.68|0
1645028230000|2022-02-16 16:17:10|18308.88|18308.88|18309.52|18309.52|18309.52|18309.52|18302.68|18302.68|0
1645028240000|2022-02-16 16:17:20|18308.42|18308.42|18311.52|18311.52|18311.52|18311.52|18308.42|18308.42|0
1645028250000|2022-02-16 16:17:30|18312.07|18312.07|18311.52|18311.52|18312.07|18312.07|18308.42|18308.42|0
1645028260000|2022-02-16 16:17:40|18308.42|18308.42|18308.42|18308.42|18311.52|18311.52|18308.42|18308.42|0
1645028270000|2022-02-16 16:17:50|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|0
1645028280000|2022-02-16 16:18:00|18291.69|18291.69|18291.69|18291.69|18291.69|18291.69|18291.69|18291.69|0
1645028300000|2022-02-16 16:18:20|18288.6|18288.6|18294.79|18294.79|18294.79|18294.79|18288.6|18288.6|0
1645028310000|2022-02-16 16:18:30|18288.6|18288.6|18289.09|18289.09|18289.09|18289.09|18288.6|18288.6|0
1645028320000|2022-02-16 16:18:40|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|0
1645028330000|2022-02-16 16:18:50|18285.44|18285.44|18285.44|18285.44|18285.44|18285.44|18285.44|18285.44|0
1645028340000|2022-02-16 16:19:00|18301.53|18301.53|18302.08|18302.08|18302.08|18302.08|18301.53|18301.53|0
1645028350000|2022-02-16 16:19:10|18300.95|18300.95|18300.72|18300.72|18300.95|18300.95|18299.97|18299.97|0
1645028360000|2022-02-16 16:19:20|18297.63|18297.63|18300.72|18300.72|18300.72|18300.72|18297.63|18297.63|0
1645028370000|2022-02-16 16:19:30|18297.63|18297.63|18298.27|18298.27|18298.27|18298.27|18296.98|18296.98|0
1645028410000|2022-02-16 16:20:10|18297.72|18297.72|18296.79|18296.79|18297.72|18297.72|18296.79|18296.79|0
1645028420000|2022-02-16 16:20:20|18297.55|18297.55|18312.99|18312.99|18313.63|18313.63|18297.55|18297.55|0
1645028430000|2022-02-16 16:20:30|18316.09|18316.09|18316.09|18316.09|18316.09|18316.09|18316.09|18316.09|0
1645028440000|2022-02-16 16:20:40|18319.18|18319.18|18319.18|18319.18|18322.28|18322.28|18319.18|18319.18|0
1645028460000|2022-02-16 16:21:00|18322.28|18322.28|18325|18325|18325.38|18325.38|18322.28|18322.28|0
1645028480000|2022-02-16 16:21:20|18325.55|18325.55|18303.27|18303.27|18325.55|18325.55|18303.27|18303.27|0
1645028490000|2022-02-16 16:21:30|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18306.37|18306.37|0
1645028500000|2022-02-16 16:21:40|18310.01|18310.01|18310.01|18310.01|18310.01|18310.01|18310.01|18310.01|0
1645028520000|2022-02-16 16:22:00|18308.37|18308.37|18310.93|18310.93|18310.93|18310.93|18308.37|18308.37|0
1645028530000|2022-02-16 16:22:10|18311.58|18311.58|18312.86|18312.86|18312.86|18312.86|18311.58|18311.58|0
1645028540000|2022-02-16 16:22:20|18315.96|18315.96|18315.96|18315.96|18315.96|18315.96|18315.96|18315.96|0
1645028550000|2022-02-16 16:22:30|18319.05|18319.05|18319.05|18319.05|18319.05|18319.05|18317.55|18317.55|0
1645028560000|2022-02-16 16:22:40|18315.96|18315.96|18320.15|18320.15|18320.15|18320.15|18315.96|18315.96|0
1645028570000|2022-02-16 16:22:50|18320.79|18320.79|18321.34|18321.34|18321.34|18321.34|18320.79|18320.79|0
1645028580000|2022-02-16 16:23:00|18321.98|18321.98|18324.44|18324.44|18324.44|18324.44|18321.34|18321.34|0
1645028600000|2022-02-16 16:23:20|18324.92|18324.92|18324.44|18324.44|18324.92|18324.92|18324.44|18324.44|0
1645028620000|2022-02-16 16:23:40|18323.68|18323.68|18322.05|18322.05|18323.68|18323.68|18320.59|18320.59|0
1645028630000|2022-02-16 16:23:50|18322.8|18322.8|18322.16|18322.16|18322.8|18322.8|18322.16|18322.16|0
1645028640000|2022-02-16 16:24:00|18322.8|18322.8|18324.16|18324.16|18324.16|18324.16|18322.8|18322.8|0
1645028670000|2022-02-16 16:24:30|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|0
1645028680000|2022-02-16 16:24:40|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|0
1645028700000|2022-02-16 16:25:00|18327.25|18327.25|18324.53|18324.53|18327.63|18327.63|18324.53|18324.53|0
1645028710000|2022-02-16 16:25:10|18325.28|18325.28|18328.38|18328.38|18328.38|18328.38|18325.28|18325.28|0
1645028720000|2022-02-16 16:25:20|18331.48|18331.48|18329.51|18329.51|18332.61|18332.61|18329.51|18329.51|0
1645028730000|2022-02-16 16:25:30|18332.61|18332.61|18327.58|18327.58|18332.61|18332.61|18327.58|18327.58|0
1645028740000|2022-02-16 16:25:40|18328.13|18328.13|18332.59|18332.59|18332.59|18332.59|18326.39|18326.39|0
1645028750000|2022-02-16 16:25:50|18329.49|18329.49|18328.36|18328.36|18331.46|18331.46|18327.99|18327.99|0
1645028760000|2022-02-16 16:26:00|18327.61|18327.61|18328.74|18328.74|18328.74|18328.74|18327.61|18327.61|0
1645028780000|2022-02-16 16:26:20|18328.25|18328.25|18331.35|18331.35|18334.44|18334.44|18328.25|18328.25|0
1645028790000|2022-02-16 16:26:30|18325.15|18325.15|18328.25|18328.25|18328.25|18328.25|18325.15|18325.15|0
1645028800000|2022-02-16 16:26:40|18334.44|18334.44|18334.44|18334.44|18334.44|18334.44|18334.44|18334.44|0
1645028810000|2022-02-16 16:26:50|18331.35|18331.35|18331.35|18331.35|18331.35|18331.35|18331.35|18331.35|0
1645028820000|2022-02-16 16:27:00|18328.25|18328.25|18329.18|18329.18|18329.18|18329.18|18328.25|18328.25|0
1645028830000|2022-02-16 16:27:10|18329.82|18329.82|18332.91|18332.91|18332.91|18332.91|18329.82|18329.82|0
1645028840000|2022-02-16 16:27:20|18333.29|18333.29|18333.29|18333.29|18333.29|18333.29|18333.29|18333.29|0
1645028850000|2022-02-16 16:27:30|18332.16|18332.16|18328.69|18328.69|18332.16|18332.16|18328.69|18328.69|0
1645028860000|2022-02-16 16:27:40|18329.24|18329.24|18333.84|18333.84|18333.84|18333.84|18329.24|18329.24|0
1645028890000|2022-02-16 16:28:10|18336.94|18336.94|18333.84|18333.84|18336.94|18336.94|18333.84|18333.84|0
1645028900000|2022-02-16 16:28:20|18336.94|18336.94|18333.84|18333.84|18336.94|18336.94|18333.84|18333.84|0
1645028910000|2022-02-16 16:28:30|18336.1|18336.1|18337.23|18337.23|18337.23|18337.23|18336.1|18336.1|0
1645028930000|2022-02-16 16:28:50|18337.77|18337.77|18336.13|18336.13|18337.77|18337.77|18336.13|18336.13|0
1645028940000|2022-02-16 16:29:00|18336.62|18336.62|18335.49|18335.49|18336.62|18336.62|18335.49|18335.49|0
1645028950000|2022-02-16 16:29:10|18332.39|18332.39|18335.49|18335.49|18335.49|18335.49|18332.39|18332.39|0
1645028960000|2022-02-16 16:29:20|18332.39|18332.39|18335.49|18335.49|18335.49|18335.49|18332.39|18332.39|0
1645028970000|2022-02-16 16:29:30|18336.04|18336.04|18332.19|18332.19|18336.04|18336.04|18332.19|18332.19|0
1645028980000|2022-02-16 16:29:40|18335.28|18335.28|18334.75|18334.75|18337.54|18337.54|18334.75|18334.75|0
1645028990000|2022-02-16 16:29:50|18335.3|18335.3|18319.62|18319.62|18338.4|18338.4|18315.74|18315.74|0
1645085730000|2022-02-17 08:15:30|18335.2|18335.2|18335.2|18335.2|18335.2|18335.2|18335.2|18335.2|0
1645085740000|2022-02-17 08:15:40|18329|18329|18329|18329|18329|18329|18329|18329|0
1645085750000|2022-02-17 08:15:50|18331.64|18331.64|18332.39|18332.39|18332.39|18332.39|18331.64|18331.64|0
1645085790000|2022-02-17 08:16:30|18334.58|18334.58|18331.94|18331.94|18338.78|18338.78|18331.94|18331.94|0
1645085800000|2022-02-17 08:16:40|18335.04|18335.04|18337.51|18337.51|18337.51|18337.51|18335.04|18335.04|0
1645085810000|2022-02-17 08:16:50|18340.44|18340.44|18335.31|18335.31|18340.44|18340.44|18335.31|18335.31|0
1645085820000|2022-02-17 08:17:00|18333.35|18333.35|18342.16|18342.16|18342.16|18342.16|18331.89|18331.89|0
1645085830000|2022-02-17 08:17:10|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|0
1645085840000|2022-02-17 08:17:20|18339.06|18339.06|18340.34|18340.34|18340.34|18340.34|18332.87|18332.87|0
1645085850000|2022-02-17 08:17:30|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|0
1645085860000|2022-02-17 08:17:40|18347.18|18347.18|18346.69|18346.69|18347.18|18347.18|18346.69|18346.69|0
1645085870000|2022-02-17 08:17:50|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|0
1645085890000|2022-02-17 08:18:10|18343.59|18343.59|18343.59|18343.59|18343.59|18343.59|18343.59|18343.59|0
1645085900000|2022-02-17 08:18:20|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|0
1645085910000|2022-02-17 08:18:30|18346.69|18346.69|18334.3|18334.3|18346.69|18346.69|18334.3|18334.3|0
1645085930000|2022-02-17 08:18:50|18331.21|18331.21|18328.11|18328.11|18331.21|18331.21|18328.11|18328.11|0
1645085950000|2022-02-17 08:19:10|18331.21|18331.21|18339.44|18339.44|18339.44|18339.44|18328.11|18328.11|0
1645085960000|2022-02-17 08:19:20|18342.53|18342.53|18347.8|18347.8|18347.8|18347.8|18342.53|18342.53|0
1645085970000|2022-02-17 08:19:30|18344.7|18344.7|18344.7|18344.7|18344.7|18344.7|18344.7|18344.7|0
1645085980000|2022-02-17 08:19:40|18338.85|18338.85|18338.85|18338.85|18338.85|18338.85|18335.75|18335.75|0
1645086000000|2022-02-17 08:20:00|18341.29|18341.29|18341.29|18341.29|18341.29|18341.29|18341.29|18341.29|0
1645086010000|2022-02-17 08:20:10|18345.14|18345.14|18337.36|18337.36|18345.14|18345.14|18337.36|18337.36|0
1645086020000|2022-02-17 08:20:20|18337.74|18337.74|18337.96|18337.96|18337.96|18337.96|18336.98|18336.98|0
1645086040000|2022-02-17 08:20:40|18338.34|18338.34|18338.34|18338.34|18338.34|18338.34|18338.34|18338.34|0
1645086050000|2022-02-17 08:20:50|18337.58|18337.58|18353.07|18353.07|18353.07|18353.07|18337.58|18337.58|0
1645086070000|2022-02-17 08:21:10|18346.87|18346.87|18346.87|18346.87|18346.87|18346.87|18346.87|18346.87|0
1645086110000|2022-02-17 08:21:50|18348.8|18348.8|18352.92|18352.92|18352.92|18352.92|18348.8|18348.8|0
1645086120000|2022-02-17 08:22:00|18353.89|18353.89|18349.01|18349.01|18353.89|18353.89|18348.47|18348.47|0
1645086130000|2022-02-17 08:22:10|18348.47|18348.47|18351.21|18351.21|18351.21|18351.21|18348.47|18348.47|0
1645086140000|2022-02-17 08:22:20|18357.4|18357.4|18362.31|18362.31|18364.24|18364.24|18357.4|18357.4|0
1645086160000|2022-02-17 08:22:40|18366.7|18366.7|18366.7|18366.7|18366.7|18366.7|18366.7|18366.7|0
1645086180000|2022-02-17 08:23:00|18369.8|18369.8|18363.61|18363.61|18369.8|18369.8|18363.61|18363.61|0
1645086190000|2022-02-17 08:23:10|18361.04|18361.04|18372.96|18372.96|18372.96|18372.96|18361.04|18361.04|0
1645086200000|2022-02-17 08:23:20|18372.32|18372.32|18372.32|18372.32|18372.32|18372.32|18372.32|18372.32|0
1645086220000|2022-02-17 08:23:40|18375.42|18375.42|18375.42|18375.42|18375.42|18375.42|18375.42|18375.42|0
1645086230000|2022-02-17 08:23:50|18378.52|18378.52|18379.16|18379.16|18379.16|18379.16|18378.52|18378.52|0
1645086270000|2022-02-17 08:24:30|18376.06|18376.06|18372.96|18372.96|18376.06|18376.06|18372.96|18372.96|0
1645086280000|2022-02-17 08:24:40|18369.87|18369.87|18369.87|18369.87|18369.87|18369.87|18369.87|18369.87|0
1645086300000|2022-02-17 08:25:00|18376.06|18376.06|18385.35|18385.35|18388.45|18388.45|18376.06|18376.06|0
1645086320000|2022-02-17 08:25:20|18385.9|18385.9|18382.8|18382.8|18385.9|18385.9|18382.8|18382.8|0
1645086330000|2022-02-17 08:25:30|18379.71|18379.71|18384.6|18384.6|18385.73|18385.73|18379.71|18379.71|0
1645086340000|2022-02-17 08:25:40|18385.69|18385.69|18383.92|18383.92|18385.69|18385.69|18383.92|18383.92|0
1645086350000|2022-02-17 08:25:50|18384.47|18384.47|18384.47|18384.47|18384.47|18384.47|18384.47|18384.47|0
1645086360000|2022-02-17 08:26:00|18380.63|18380.63|18378.67|18378.67|18380.63|18380.63|18376.03|18376.03|0
1645086370000|2022-02-17 08:26:10|18374.9|18374.9|18378.29|18378.29|18378.29|18378.29|18374.9|18374.9|0
1645086400000|2022-02-17 08:26:40|18369|18369|18370.88|18370.88|18370.88|18370.88|18369|18369|0
1645086410000|2022-02-17 08:26:50|18367.78|18367.78|18372.65|18372.65|18375.11|18375.11|18367.78|18367.78|0
1645086420000|2022-02-17 08:27:00|18420.91|18420.91|18426.15|18426.15|18432.35|18432.35|18417.81|18417.81|0
1645086430000|2022-02-17 08:27:10|18429.25|18429.25|18414.26|18414.26|18429.25|18429.25|18413.16|18413.16|0
1645086440000|2022-02-17 08:27:20|18404.97|18404.97|18401.87|18401.87|18404.97|18404.97|18401.87|18401.87|0
1645086450000|2022-02-17 08:27:30|18398.78|18398.78|18407.52|18407.52|18408.07|18408.07|18398.78|18398.78|0
1645086460000|2022-02-17 08:27:40|18410.62|18410.62|18407.52|18407.52|18410.62|18410.62|18407.52|18407.52|0
1645086470000|2022-02-17 08:27:50|18404.42|18404.42|18410.53|18410.53|18416.72|18416.72|18401.33|18401.33|0
1645086480000|2022-02-17 08:28:00|18419.29|18419.29|18416.11|18416.11|18423.8|18423.8|18416.11|18416.11|0
1645086490000|2022-02-17 08:28:10|18448.28|18448.28|18448.28|18448.28|18448.28|18448.28|18448.28|18448.28|0
1645086500000|2022-02-17 08:28:20|18446.81|18446.81|18459.2|18459.2|18459.2|18459.2|18446.81|18446.81|0
1645086510000|2022-02-17 08:28:30|18454.51|18454.51|18454.51|18454.51|18454.51|18454.51|18454.51|18454.51|0
1645086520000|2022-02-17 08:28:40|18456.46|18456.46|18456.46|18456.46|18456.46|18456.46|18456.46|18456.46|0
1645086530000|2022-02-17 08:28:50|18459.03|18459.03|18459.67|18459.67|18459.67|18459.67|18459.03|18459.03|0
1645086540000|2022-02-17 08:29:00|18456.58|18456.58|18408.32|18408.32|18456.58|18456.58|18408.32|18408.32|0
1645086550000|2022-02-17 08:29:10|18409.42|18409.42|18406.32|18406.32|18409.42|18409.42|18400.13|18400.13|0
1645086560000|2022-02-17 08:29:20|18408.24|18408.24|18408.24|18408.24|18408.24|18408.24|18408.24|18408.24|0
1645086580000|2022-02-17 08:29:40|18410.13|18410.13|18408.91|18408.91|18410.13|18410.13|18406.28|18406.28|0
1645086590000|2022-02-17 08:29:50|18410.42|18410.42|18411.17|18411.17|18411.17|18411.17|18410.42|18410.42|0
1645086600000|2022-02-17 08:30:00|18395.08|18395.08|18404.37|18404.37|18410.57|18410.57|18395.08|18395.08|0
1645086610000|2022-02-17 08:30:10|18404|18404|18413.55|18413.55|18413.55|18413.55|18402.87|18402.87|0
1645086620000|2022-02-17 08:30:20|18407.36|18407.36|18410.61|18410.61|18411.21|18411.21|18407.07|18407.07|0
1645086630000|2022-02-17 08:30:30|18409.63|18409.63|18420.85|18420.85|18420.85|18420.85|18409.63|18409.63|0
1645086640000|2022-02-17 08:30:40|18420.1|18420.1|18413.9|18413.9|18420.1|18420.1|18413.9|18413.9|0
1645086650000|2022-02-17 08:30:50|18414.66|18414.66|18415.67|18415.67|18415.67|18415.67|18413.75|18413.75|0
1645086660000|2022-02-17 08:31:00|18421.87|18421.87|18421.87|18421.87|18421.87|18421.87|18421.87|18421.87|0
1645086670000|2022-02-17 08:31:10|18418.77|18418.77|18416.51|18416.51|18419.61|18419.61|18416.14|18416.14|0
1645086680000|2022-02-17 08:31:20|18413.5|18413.5|18413.5|18413.5|18413.5|18413.5|18412|18412|0
1645086690000|2022-02-17 08:31:30|18410.12|18410.12|18411.24|18411.24|18411.24|18411.24|18410.12|18410.12|0
1645086700000|2022-02-17 08:31:40|18408.15|18408.15|18405.05|18405.05|18408.15|18408.15|18405.05|18405.05|0
1645086710000|2022-02-17 08:31:50|18401.95|18401.95|18398.86|18398.86|18401.95|18401.95|18398.86|18398.86|0
1645086720000|2022-02-17 08:32:00|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|0
1645086730000|2022-02-17 08:32:10|18400.45|18400.45|18397.35|18397.35|18400.45|18400.45|18397.35|18397.35|0
1645086740000|2022-02-17 08:32:20|18394.26|18394.26|18389.63|18389.63|18394.26|18394.26|18389.63|18389.63|0
1645086750000|2022-02-17 08:32:30|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|0
1645086760000|2022-02-17 08:32:40|18386.54|18386.54|18378.7|18378.7|18387.99|18387.99|18375.6|18375.6|0
1645086770000|2022-02-17 08:32:50|18379.18|18379.18|18382.28|18382.28|18382.28|18382.28|18379.18|18379.18|0
1645086780000|2022-02-17 08:33:00|18379.07|18379.07|18373.8|18373.8|18382.17|18382.17|18373.8|18373.8|0
1645086790000|2022-02-17 08:33:10|18371.24|18371.24|18374.87|18374.87|18375.51|18375.51|18371.24|18371.24|0
1645086800000|2022-02-17 08:33:20|18371.77|18371.77|18385.29|18385.29|18388.5|18388.5|18371.77|18371.77|0
1645086820000|2022-02-17 08:33:40|18388.38|18388.38|18388.38|18388.38|18388.38|18388.38|18388.38|18388.38|0
1645086830000|2022-02-17 08:33:50|18388.76|18388.76|18388.76|18388.76|18388.76|18388.76|18388.76|18388.76|0
1645086840000|2022-02-17 08:34:00|18385.66|18385.66|18383.23|18383.23|18385.66|18385.66|18377.04|18377.04|0
1645086850000|2022-02-17 08:34:10|18380.14|18380.14|18380.14|18380.14|18383.23|18383.23|18380.14|18380.14|0
1645086870000|2022-02-17 08:34:30|18383.23|18383.23|18377.04|18377.04|18383.23|18383.23|18377.04|18377.04|0
1645086880000|2022-02-17 08:34:40|18380.14|18380.14|18383.23|18383.23|18383.23|18383.23|18380.14|18380.14|0
1645086890000|2022-02-17 08:34:50|18377.04|18377.04|18375.91|18375.91|18377.04|18377.04|18375.91|18375.91|0
1645086900000|2022-02-17 08:35:00|18372.06|18372.06|18355.98|18355.98|18373.23|18373.23|18355.98|18355.98|0
1645086910000|2022-02-17 08:35:10|18355.34|18355.34|18302.07|18302.07|18355.34|18355.34|18302.07|18302.07|0
1645086920000|2022-02-17 08:35:20|18298.97|18298.97|18298.33|18298.33|18298.97|18298.97|18298.33|18298.33|0
1645086930000|2022-02-17 08:35:30|18301.42|18301.42|18296.45|18296.45|18301.42|18301.42|18296.45|18296.45|0
1645086940000|2022-02-17 08:35:40|18293.7|18293.7|18283.02|18283.02|18293.7|18293.7|18283.02|18283.02|0
1645086950000|2022-02-17 08:35:50|18289.21|18289.21|18284.94|18284.94|18291.14|18291.14|18283.02|18283.02|0
1645086960000|2022-02-17 08:36:00|18282.38|18282.38|18285.47|18285.47|18285.47|18285.47|18282.38|18282.38|0
1645086970000|2022-02-17 08:36:10|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|0
1645086980000|2022-02-17 08:36:20|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|0
1645087000000|2022-02-17 08:36:40|18290.72|18290.72|18301.93|18301.93|18301.93|18301.93|18290.72|18290.72|0
1645087010000|2022-02-17 08:36:50|18298.84|18298.84|18298.84|18298.84|18298.84|18298.84|18298.84|18298.84|0
1645087020000|2022-02-17 08:37:00|18299.81|18299.81|18295.25|18295.25|18299.81|18299.81|18292.15|18292.15|0
1645087030000|2022-02-17 08:37:10|18292.15|18292.15|18285.96|18285.96|18292.15|18292.15|18285.96|18285.96|0
1645087040000|2022-02-17 08:37:20|18287.43|18287.43|18274.55|18274.55|18288.4|18288.4|18274.55|18274.55|0
1645087080000|2022-02-17 08:38:00|18268.36|18268.36|18254.55|18254.55|18270.03|18270.03|18251.46|18251.46|0
1645087090000|2022-02-17 08:38:10|18251.46|18251.46|18274|18274|18274|18274|18251.46|18251.46|0
1645087100000|2022-02-17 08:38:20|18276.63|18276.63|18278.89|18278.89|18280.39|18280.39|18276.63|18276.63|0
1645087110000|2022-02-17 08:38:30|18281.33|18281.33|18280.2|18280.2|18281.33|18281.33|18280.2|18280.2|0
1645087120000|2022-02-17 08:38:40|18279.82|18279.82|18286.02|18286.02|18286.02|18286.02|18279.82|18279.82|0
1645087130000|2022-02-17 08:38:50|18287.15|18287.15|18286.39|18286.39|18287.15|18287.15|18286.39|18286.39|0
1645087150000|2022-02-17 08:39:10|18283.3|18283.3|18283.3|18283.3|18283.3|18283.3|18283.3|18283.3|0
1645087160000|2022-02-17 08:39:20|18289.49|18289.49|18283.3|18283.3|18289.49|18289.49|18283.3|18283.3|0
1645087170000|2022-02-17 08:39:30|18282.54|18282.54|18282.54|18282.54|18282.54|18282.54|18282.54|18282.54|0
1645087180000|2022-02-17 08:39:40|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|0
1645087190000|2022-02-17 08:39:50|18291.83|18291.83|18301.12|18301.12|18301.12|18301.12|18291.83|18291.83|0
1645087200000|2022-02-17 08:40:00|18300.15|18300.15|18300.15|18300.15|18300.15|18300.15|18300.15|18300.15|0
1645087210000|2022-02-17 08:40:10|18297.89|18297.89|18290.61|18290.61|18298.27|18298.27|18288.98|18288.98|0
1645087220000|2022-02-17 08:40:20|18291.74|18291.74|18291.63|18291.63|18294.83|18294.83|18291.63|18291.63|0
1645087260000|2022-02-17 08:41:00|18290.87|18290.87|18290.87|18290.87|18290.87|18290.87|18290.87|18290.87|0
1645087280000|2022-02-17 08:41:20|18287.78|18287.78|18287.78|18287.78|18287.78|18287.78|18287.78|18287.78|0
1645087290000|2022-02-17 08:41:30|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|0
1645087300000|2022-02-17 08:41:40|18292.87|18292.87|18289.78|18289.78|18292.87|18292.87|18286.68|18286.68|0
1645087310000|2022-02-17 08:41:50|18291.24|18291.24|18284.67|18284.67|18291.24|18291.24|18283.92|18283.92|0
1645087320000|2022-02-17 08:42:00|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|0
1645087330000|2022-02-17 08:42:10|18290.86|18290.86|18292.15|18292.15|18292.15|18292.15|18290.86|18290.86|0
1645087350000|2022-02-17 08:42:30|18295.24|18295.24|18292.99|18292.99|18295.24|18295.24|18292.99|18292.99|0
1645087360000|2022-02-17 08:42:40|18295.73|18295.73|18295.73|18295.73|18295.73|18295.73|18295.73|18295.73|0
1645087370000|2022-02-17 08:42:50|18300.86|18300.86|18301.5|18301.5|18301.5|18301.5|18300.86|18300.86|0
1645087390000|2022-02-17 08:43:10|18302.48|18302.48|18302.48|18302.48|18308.67|18308.67|18302.48|18302.48|0
1645087410000|2022-02-17 08:43:30|18304.55|18304.55|18305.11|18305.11|18305.11|18305.11|18304.55|18304.55|0
1645087420000|2022-02-17 08:43:40|18308.21|18308.21|18308.21|18308.21|18308.21|18308.21|18308.21|18308.21|0
1645087430000|2022-02-17 08:43:50|18307.46|18307.46|18307.46|18307.46|18307.46|18307.46|18307.46|18307.46|0
1645087440000|2022-02-17 08:44:00|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|0
1645087460000|2022-02-17 08:44:20|18307.99|18307.99|18314.18|18314.18|18317.28|18317.28|18307.99|18307.99|0
1645087470000|2022-02-17 08:44:30|18317.28|18317.28|18326.79|18326.79|18326.79|18326.79|18317.28|18317.28|0
1645087490000|2022-02-17 08:44:50|18332.98|18332.98|18329.89|18329.89|18332.98|18332.98|18329.89|18329.89|0
1645087500000|2022-02-17 08:45:00|18326.79|18326.79|18326.79|18326.79|18326.79|18326.79|18323.69|18323.69|0
1645087510000|2022-02-17 08:45:10|18323.69|18323.69|18323.69|18323.69|18329.89|18329.89|18323.69|18323.69|0
1645087530000|2022-02-17 08:45:30|18320.6|18320.6|18323.69|18323.69|18323.69|18323.69|18320.6|18320.6|0
1645087550000|2022-02-17 08:45:50|18325.62|18325.62|18330.45|18330.45|18332.45|18332.45|18324.98|18324.98|0
1645087560000|2022-02-17 08:46:00|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|18327.36|0
1645087570000|2022-02-17 08:46:10|18326.07|18326.07|18322.23|18322.23|18326.07|18326.07|18322.23|18322.23|0
1645087580000|2022-02-17 08:46:20|18325.32|18325.32|18301.54|18301.54|18325.32|18325.32|18301.54|18301.54|0
1645087590000|2022-02-17 08:46:30|18295.35|18295.35|18295.35|18295.35|18295.35|18295.35|18295.35|18295.35|0
1645087600000|2022-02-17 08:46:40|18289.15|18289.15|18288.51|18288.51|18289.15|18289.15|18285.94|18285.94|0
1645087610000|2022-02-17 08:46:50|18291.61|18291.61|18286.07|18286.07|18291.61|18291.61|18285.41|18285.41|0
1645087620000|2022-02-17 08:47:00|18279.88|18279.88|18282.97|18282.97|18282.97|18282.97|18279.88|18279.88|0
1645087630000|2022-02-17 08:47:10|18286.07|18286.07|18301.73|18301.73|18301.73|18301.73|18286.07|18286.07|0
1645087640000|2022-02-17 08:47:20|18317.82|18317.82|18314.72|18314.72|18317.82|18317.82|18314.72|18314.72|0
1645087660000|2022-02-17 08:47:40|18315.1|18315.1|18315.1|18315.1|18315.1|18315.1|18315.1|18315.1|0
1645087670000|2022-02-17 08:47:50|18314.35|18314.35|18314.35|18314.35|18314.35|18314.35|18314.35|18314.35|0
1645087690000|2022-02-17 08:48:10|18318.2|18318.2|18327.49|18327.49|18327.49|18327.49|18318.2|18318.2|0
1645087710000|2022-02-17 08:48:30|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|0
1645087740000|2022-02-17 08:49:00|18323.86|18323.86|18323.86|18323.86|18323.86|18323.86|18323.86|18323.86|0
1645087750000|2022-02-17 08:49:10|18325.81|18325.81|18319.62|18319.62|18325.81|18325.81|18319.62|18319.62|0
1645087760000|2022-02-17 08:49:20|18319.24|18319.24|18322.34|18322.34|18322.34|18322.34|18319.24|18319.24|0
1645087800000|2022-02-17 08:50:00|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|0
1645087810000|2022-02-17 08:50:10|18316.52|18316.52|18322.71|18322.71|18322.71|18322.71|18316.52|18316.52|0
1645087820000|2022-02-17 08:50:20|18323.47|18323.47|18319.62|18319.62|18323.47|18323.47|18319.62|18319.62|0
1645087830000|2022-02-17 08:50:30|18320.9|18320.9|18324|18324|18324|18324|18319.62|18319.62|0
1645087840000|2022-02-17 08:50:40|18317.8|18317.8|18314.71|18314.71|18317.8|18317.8|18314.71|18314.71|0
1645087850000|2022-02-17 08:50:50|18317.8|18317.8|18317.8|18317.8|18317.8|18317.8|18317.8|18317.8|0
1645087860000|2022-02-17 08:51:00|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1645087870000|2022-02-17 08:51:10|18310.86|18310.86|18310.86|18310.86|18310.86|18310.86|18310.86|18310.86|0
1645087880000|2022-02-17 08:51:20|18308.42|18308.42|18308.42|18308.42|18308.42|18308.42|18308.42|18308.42|0
1645087900000|2022-02-17 08:51:40|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1645087920000|2022-02-17 08:52:00|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|18318.46|0
1645087930000|2022-02-17 08:52:10|18320.65|18320.65|18320.65|18320.65|18320.65|18320.65|18320.65|18320.65|0
1645087940000|2022-02-17 08:52:20|18325.79|18325.79|18325.79|18325.79|18325.79|18325.79|18325.79|18325.79|0
1645087950000|2022-02-17 08:52:30|18328.88|18328.88|18334.55|18334.55|18334.55|18334.55|18328.88|18328.88|0
1645087960000|2022-02-17 08:52:40|18331.45|18331.45|18331.45|18331.45|18331.45|18331.45|18331.45|18331.45|0
1645087980000|2022-02-17 08:53:00|18337.64|18337.64|18361.4|18361.4|18361.4|18361.4|18336.43|18336.43|0
1645087990000|2022-02-17 08:53:10|18364.49|18364.49|18364.49|18364.49|18364.49|18364.49|18361.4|18361.4|0
1645088000000|2022-02-17 08:53:20|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|0
1645088010000|2022-02-17 08:53:30|18358.3|18358.3|18358.3|18358.3|18358.3|18358.3|18358.3|18358.3|0
1645088020000|2022-02-17 08:53:40|18360.23|18360.23|18361.51|18361.51|18361.51|18361.51|18360.23|18360.23|0
1645088030000|2022-02-17 08:53:50|18363.95|18363.95|18364.81|18364.81|18365.45|18365.45|18363.95|18363.95|0
1645088040000|2022-02-17 08:54:00|18368.2|18368.2|18380.05|18380.05|18380.05|18380.05|18368.2|18368.2|0
1645088050000|2022-02-17 08:54:10|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|0
1645088060000|2022-02-17 08:54:20|18368.2|18368.2|18372.05|18372.05|18372.05|18372.05|18368.2|18368.2|0
1645088100000|2022-02-17 08:55:00|18381.34|18381.34|18382.09|18382.09|18387.53|18387.53|18381.34|18381.34|0
1645088120000|2022-02-17 08:55:20|18377.6|18377.6|18377.6|18377.6|18377.6|18377.6|18377.6|18377.6|0
1645088130000|2022-02-17 08:55:30|18371.41|18371.41|18370.43|18370.43|18371.41|18371.41|18370.43|18370.43|0
1645088140000|2022-02-17 08:55:40|18367.33|18367.33|18366.05|18366.05|18367.33|18367.33|18366.05|18366.05|0
1645088150000|2022-02-17 08:55:50|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|0
1645088160000|2022-02-17 08:56:00|18368.6|18368.6|18368.07|18368.07|18368.6|18368.6|18365.5|18365.5|0
1645088170000|2022-02-17 08:56:10|18363.03|18363.03|18366.3|18366.3|18368.5|18368.5|18363.03|18363.03|0
1645088180000|2022-02-17 08:56:20|18365.33|18365.33|18360.19|18360.19|18365.33|18365.33|18360.19|18360.19|0
1645088190000|2022-02-17 08:56:30|18354|18354|18356.19|18356.19|18356.19|18356.19|18354|18354|0
1645088210000|2022-02-17 08:56:50|18346.9|18346.9|18362.39|18362.39|18362.39|18362.39|18346.9|18346.9|0
1645088220000|2022-02-17 08:57:00|18357.89|18357.89|18355.35|18355.35|18357.89|18357.89|18351.7|18351.7|0
1645088240000|2022-02-17 08:57:20|18356.32|18356.32|18353.71|18353.71|18356.81|18356.81|18353.71|18353.71|0
1645088250000|2022-02-17 08:57:30|18356.81|18356.81|18356.81|18356.81|18356.81|18356.81|18356.81|18356.81|0
1645088270000|2022-02-17 08:57:50|18372.36|18372.36|18372.36|18372.36|18372.36|18372.36|18372.36|18372.36|0
1645088280000|2022-02-17 08:58:00|18370.86|18370.86|18371.95|18371.95|18371.95|18371.95|18370.86|18370.86|0
1645088290000|2022-02-17 08:58:10|18362.66|18362.66|18360.1|18360.1|18362.66|18362.66|18360.1|18360.1|0
1645088320000|2022-02-17 08:58:40|18361.07|18361.07|18361.07|18361.07|18361.07|18361.07|18361.07|18361.07|0
1645088330000|2022-02-17 08:58:50|18359.95|18359.95|18359.95|18359.95|18359.95|18359.95|18359.95|18359.95|0
1645088350000|2022-02-17 08:59:10|18361.87|18361.87|18361.87|18361.87|18361.87|18361.87|18361.87|18361.87|0
1645088360000|2022-02-17 08:59:20|18360.22|18360.22|18366.42|18366.42|18366.42|18366.42|18360.22|18360.22|0
1645088380000|2022-02-17 08:59:40|18372.61|18372.61|18390.93|18390.93|18390.93|18390.93|18365.78|18365.78|0
1645088390000|2022-02-17 08:59:50|18391.57|18391.57|18379.18|18379.18|18391.57|18391.57|18379.18|18379.18|0
1645088400000|2022-02-17 09:00:00|18382.28|18382.28|18382.28|18382.28|18382.28|18382.28|18382.28|18382.28|0
1645088410000|2022-02-17 09:00:10|18379.18|18379.18|18383.37|18383.37|18386.47|18386.47|18379.18|18379.18|0
1645088420000|2022-02-17 09:00:20|18386.47|18386.47|18381.98|18381.98|18386.47|18386.47|18378.88|18378.88|0
1645088440000|2022-02-17 09:00:40|18378.88|18378.88|18376.32|18376.32|18378.88|18378.88|18376.32|18376.32|0
1645088460000|2022-02-17 09:01:00|18373.22|18373.22|18373.22|18373.22|18373.22|18373.22|18373.22|18373.22|0
1645088470000|2022-02-17 09:01:10|18372.47|18372.47|18368.99|18368.99|18372.47|18372.47|18368.99|18368.99|0
1645088480000|2022-02-17 09:01:20|18372.09|18372.09|18375.19|18375.19|18375.19|18375.19|18372.09|18372.09|0
1645088490000|2022-02-17 09:01:30|18378.28|18378.28|18378.28|18378.28|18378.28|18378.28|18375.19|18375.19|0
1645088500000|2022-02-17 09:01:40|18372.09|18372.09|18358.62|18358.62|18372.09|18372.09|18358.62|18358.62|0
1645088510000|2022-02-17 09:01:50|18365.45|18365.45|18368.55|18368.55|18368.55|18368.55|18365.45|18365.45|0
1645088520000|2022-02-17 09:02:00|18371.64|18371.64|18376.8|18376.8|18376.8|18376.8|18371.64|18371.64|0
1645088530000|2022-02-17 09:02:10|18360.72|18360.72|18360.72|18360.72|18360.72|18360.72|18360.72|18360.72|0
1645088540000|2022-02-17 09:02:20|18370.01|18370.01|18370.01|18370.01|18370.01|18370.01|18370.01|18370.01|0
1645088550000|2022-02-17 09:02:30|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|0
1645088560000|2022-02-17 09:02:40|18360.72|18360.72|18360.72|18360.72|18360.72|18360.72|18360.72|18360.72|0
1645088570000|2022-02-17 09:02:50|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|0
1645088590000|2022-02-17 09:03:10|18370.5|18370.5|18364.3|18364.3|18370.5|18370.5|18364.3|18364.3|0
1645088610000|2022-02-17 09:03:30|18367.4|18367.4|18367.4|18367.4|18367.4|18367.4|18367.4|18367.4|0
1645088620000|2022-02-17 09:03:40|18373.59|18373.59|18371.03|18371.03|18373.59|18373.59|18370.39|18370.39|0
1645088630000|2022-02-17 09:03:50|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|0
1645088640000|2022-02-17 09:04:00|18366.65|18366.65|18360.45|18360.45|18366.65|18366.65|18360.45|18360.45|0
1645088660000|2022-02-17 09:04:20|18363.55|18363.55|18363.55|18363.55|18363.55|18363.55|18363.55|18363.55|0
1645088680000|2022-02-17 09:04:40|18363|18363|18363|18363|18363|18363|18363|18363|0
1645088720000|2022-02-17 09:05:20|18361.72|18361.72|18358.62|18358.62|18361.72|18361.72|18358.62|18358.62|0
1645088740000|2022-02-17 09:05:40|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|0
1645088750000|2022-02-17 09:05:50|18374.1|18374.1|18372.89|18372.89|18374.77|18374.77|18371.01|18371.01|0
1645088760000|2022-02-17 09:06:00|18369.79|18369.79|18366.7|18366.7|18369.79|18369.79|18366.7|18366.7|0
1645088770000|2022-02-17 09:06:10|18363.6|18363.6|18363.6|18363.6|18363.6|18363.6|18363.6|18363.6|0
1645088790000|2022-02-17 09:06:30|18360.5|18360.5|18360.5|18360.5|18360.5|18360.5|18360.5|18360.5|0
1645088810000|2022-02-17 09:06:50|18363.6|18363.6|18363.6|18363.6|18363.6|18363.6|18363.6|18363.6|0
1645088820000|2022-02-17 09:07:00|18360.5|18360.5|18360.88|18360.88|18360.88|18360.88|18360.5|18360.5|0
1645088830000|2022-02-17 09:07:10|18363.32|18363.32|18363.32|18363.32|18363.32|18363.32|18363.32|18363.32|0
1645088850000|2022-02-17 09:07:30|18362.34|18362.34|18361.86|18361.86|18362.34|18362.34|18361.86|18361.86|0
1645088870000|2022-02-17 09:07:50|18362.4|18362.4|18371.16|18371.16|18371.16|18371.16|18362.4|18362.4|0
1645088880000|2022-02-17 09:08:00|18387.25|18387.25|18387.25|18387.25|18387.25|18387.25|18387.25|18387.25|0
1645088900000|2022-02-17 09:08:20|18393.44|18393.44|18390.35|18390.35|18396.54|18396.54|18387.25|18387.25|0
1645088910000|2022-02-17 09:08:30|18393.44|18393.44|18390.35|18390.35|18393.44|18393.44|18390.35|18390.35|0
1645088930000|2022-02-17 09:08:50|18387.25|18387.25|18384.81|18384.81|18387.25|18387.25|18384.81|18384.81|0
1645088950000|2022-02-17 09:09:10|18391|18391|18387.91|18387.91|18391|18391|18387.91|18387.91|0
1645088960000|2022-02-17 09:09:20|18394.1|18394.1|18397.2|18397.2|18397.2|18397.2|18391|18391|0
1645088980000|2022-02-17 09:09:40|18396.1|18396.1|18396.1|18396.1|18396.1|18396.1|18396.1|18396.1|0
1645088990000|2022-02-17 09:09:50|18402.29|18402.29|18402.78|18402.78|18402.78|18402.78|18402.29|18402.29|0
1645089000000|2022-02-17 09:10:00|18408.97|18408.97|18411.66|18411.66|18419.85|18419.85|18408.97|18408.97|0
1645089020000|2022-02-17 09:10:20|18412.79|18412.79|18416.26|18416.26|18416.26|18416.26|18412.79|18412.79|0
1645089030000|2022-02-17 09:10:30|18417.24|18417.24|18417.24|18417.24|18417.24|18417.24|18417.24|18417.24|0
1645089040000|2022-02-17 09:10:40|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|0
1645089060000|2022-02-17 09:11:00|18423.43|18423.43|18423.43|18423.43|18426.53|18426.53|18423.43|18423.43|0
1645089070000|2022-02-17 09:11:10|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|0
1645089080000|2022-02-17 09:11:20|18423.43|18423.43|18423.43|18423.43|18423.43|18423.43|18423.43|18423.43|0
1645089090000|2022-02-17 09:11:30|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|18420.34|0
1645089100000|2022-02-17 09:11:40|18420.88|18420.88|18418.93|18418.93|18421.37|18421.37|18418.93|18418.93|0
1645089110000|2022-02-17 09:11:50|18415.84|18415.84|18415.84|18415.84|18415.84|18415.84|18415.84|18415.84|0
1645089130000|2022-02-17 09:12:10|18412.63|18412.63|18412.63|18412.63|18412.63|18412.63|18412.63|18412.63|0
1645089140000|2022-02-17 09:12:20|18411.99|18411.99|18413.91|18413.91|18413.91|18413.91|18411.99|18411.99|0
1645089160000|2022-02-17 09:12:40|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|0
1645089180000|2022-02-17 09:13:00|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|0
1645089200000|2022-02-17 09:13:20|18410.06|18410.06|18411.99|18411.99|18411.99|18411.99|18410.06|18410.06|0
1645089220000|2022-02-17 09:13:40|18415.08|18415.08|18411.99|18411.99|18415.08|18415.08|18411.99|18411.99|0
1645089240000|2022-02-17 09:14:00|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|0
1645089250000|2022-02-17 09:14:10|18383.67|18383.67|18381.74|18381.74|18383.67|18383.67|18381.74|18381.74|0
1645089280000|2022-02-17 09:14:40|18378.64|18378.64|18378.64|18378.64|18378.64|18378.64|18378.64|18378.64|0
1645089300000|2022-02-17 09:15:00|18375.44|18375.44|18375.44|18375.44|18375.44|18375.44|18375.44|18375.44|0
1645089330000|2022-02-17 09:15:30|18376.41|18376.41|18375.44|18375.44|18376.41|18376.41|18375.44|18375.44|0
1645089350000|2022-02-17 09:15:50|18375.81|18375.81|18376.94|18376.94|18377.32|18377.32|18375.81|18375.81|0
1645089360000|2022-02-17 09:16:00|18373.84|18373.84|18370.86|18370.86|18373.84|18373.84|18367.65|18367.65|0
1645089370000|2022-02-17 09:16:10|18371.35|18371.35|18371.35|18371.35|18371.35|18371.35|18371.35|18371.35|0
1645089390000|2022-02-17 09:16:30|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|0
1645089420000|2022-02-17 09:17:00|18370.71|18370.71|18370.71|18370.71|18370.71|18370.71|18370.71|18370.71|0
1645089430000|2022-02-17 09:17:10|18373.8|18373.8|18373.8|18373.8|18373.8|18373.8|18373.8|18373.8|0
1645089440000|2022-02-17 09:17:20|18374.93|18374.93|18379.07|18379.07|18380.95|18380.95|18374.93|18374.93|0
1645089450000|2022-02-17 09:17:30|18379.45|18379.45|18379.45|18379.45|18379.45|18379.45|18379.45|18379.45|0
1645089460000|2022-02-17 09:17:40|18380.58|18380.58|18389.87|18389.87|18389.87|18389.87|18380.58|18380.58|0
1645089480000|2022-02-17 09:18:00|18389.49|18389.49|18388.96|18388.96|18392.06|18392.06|18388.96|18388.96|0
1645089490000|2022-02-17 09:18:10|18385.86|18385.86|18385.86|18385.86|18385.86|18385.86|18385.86|18385.86|0
1645089520000|2022-02-17 09:18:40|18382.77|18382.77|18382.77|18382.77|18382.77|18382.77|18382.77|18382.77|0
1645089530000|2022-02-17 09:18:50|18379.67|18379.67|18378.12|18378.12|18379.67|18379.67|18377.74|18377.74|0
1645089540000|2022-02-17 09:19:00|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|0
1645089560000|2022-02-17 09:19:20|18387.41|18387.41|18387.41|18387.41|18387.41|18387.41|18387.41|18387.41|0
1645089570000|2022-02-17 09:19:30|18389.34|18389.34|18393.47|18393.47|18393.47|18393.47|18389.34|18389.34|0
1645089580000|2022-02-17 09:19:40|18393.85|18393.85|18393.85|18393.85|18393.85|18393.85|18393.85|18393.85|0
1645089590000|2022-02-17 09:19:50|18395.36|18395.36|18397.53|18397.53|18401.17|18401.17|18394.98|18394.98|0
1645089600000|2022-02-17 09:20:00|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|18394.96|0
1645089630000|2022-02-17 09:20:30|18388.77|18388.77|18390.05|18390.05|18390.05|18390.05|18388.77|18388.77|0
1645089640000|2022-02-17 09:20:40|18396.24|18396.24|18396.24|18396.24|18396.24|18396.24|18396.24|18396.24|0
1645089650000|2022-02-17 09:20:50|18395.6|18395.6|18397.53|18397.53|18397.53|18397.53|18395.6|18395.6|0
1645089660000|2022-02-17 09:21:00|18400.62|18400.62|18400.62|18400.62|18400.62|18400.62|18400.62|18400.62|0
1645089670000|2022-02-17 09:21:10|18397.53|18397.53|18391.33|18391.33|18397.53|18397.53|18391.33|18391.33|0
1645089680000|2022-02-17 09:21:20|18388.13|18388.13|18388.13|18388.13|18388.13|18388.13|18388.13|18388.13|0
1645089690000|2022-02-17 09:21:30|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|0
1645089720000|2022-02-17 09:22:00|18394.32|18394.32|18391.22|18391.22|18394.32|18394.32|18391.22|18391.22|0
1645089750000|2022-02-17 09:22:30|18391.77|18391.77|18391.02|18391.02|18391.77|18391.77|18391.02|18391.02|0
1645089760000|2022-02-17 09:22:40|18387.92|18387.92|18386.07|18386.07|18387.92|18387.92|18386.07|18386.07|0
1645089790000|2022-02-17 09:23:10|18384.15|18384.15|18381.4|18381.4|18385.24|18385.24|18381.4|18381.4|0
1645089800000|2022-02-17 09:23:20|18387.6|18387.6|18387.6|18387.6|18387.6|18387.6|18387.6|18387.6|0
1645089820000|2022-02-17 09:23:40|18384.96|18384.96|18386.47|18386.47|18386.47|18386.47|18384.96|18384.96|0
1645089840000|2022-02-17 09:24:00|18388.66|18388.66|18394.33|18394.33|18394.33|18394.33|18388.66|18388.66|0
1645089850000|2022-02-17 09:24:10|18394.87|18394.87|18397.97|18397.97|18397.97|18397.97|18391.78|18391.78|0
1645089870000|2022-02-17 09:24:30|18394.87|18394.87|18397.97|18397.97|18397.97|18397.97|18394.87|18394.87|0
1645089900000|2022-02-17 09:25:00|18401.07|18401.07|18401.07|18401.07|18401.07|18401.07|18401.07|18401.07|0
1645089910000|2022-02-17 09:25:10|18397.97|18397.97|18400.9|18400.9|18400.9|18400.9|18397.97|18397.97|0
1645089920000|2022-02-17 09:25:20|18404|18404|18404|18404|18404|18404|18404|18404|0
1645089930000|2022-02-17 09:25:30|18400.9|18400.9|18403.02|18403.02|18403.02|18403.02|18399.92|18399.92|0
1645089950000|2022-02-17 09:25:50|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|18401.1|0
1645089970000|2022-02-17 09:26:10|18400.72|18400.72|18401.27|18401.27|18401.27|18401.27|18400.72|18400.72|0
1645089980000|2022-02-17 09:26:20|18401.82|18401.82|18401.82|18401.82|18401.82|18401.82|18401.82|18401.82|0
1645089990000|2022-02-17 09:26:30|18400.31|18400.31|18400.31|18400.31|18400.31|18400.31|18400.31|18400.31|0
1645090000000|2022-02-17 09:26:40|18397.21|18397.21|18397.21|18397.21|18397.21|18397.21|18397.21|18397.21|0
1645090030000|2022-02-17 09:27:10|18394.12|18394.12|18394.12|18394.12|18394.12|18394.12|18394.12|18394.12|0
1645090040000|2022-02-17 09:27:20|18397.21|18397.21|18397.21|18397.21|18397.21|18397.21|18397.21|18397.21|0
1645090060000|2022-02-17 09:27:40|18400.31|18400.31|18400.31|18400.31|18400.31|18400.31|18400.31|18400.31|0
1645090070000|2022-02-17 09:27:50|18399.56|18399.56|18400.11|18400.11|18400.11|18400.11|18399.56|18399.56|0
1645090090000|2022-02-17 09:28:10|18403.2|18403.2|18403.2|18403.2|18403.2|18403.2|18403.2|18403.2|0
1645090100000|2022-02-17 09:28:20|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|0
1645090140000|2022-02-17 09:29:00|18403.4|18403.4|18402.85|18402.85|18403.4|18403.4|18402.85|18402.85|0
1645090170000|2022-02-17 09:29:30|18406.7|18406.7|18406.06|18406.06|18406.7|18406.7|18406.06|18406.06|0
1645090200000|2022-02-17 09:30:00|18406.7|18406.7|18410|18410|18410.6|18410.6|18406.7|18406.7|0
1645090260000|2022-02-17 09:31:00|18413.01|18413.01|18413.01|18413.01|18413.01|18413.01|18413.01|18413.01|0
1645090270000|2022-02-17 09:31:10|18409.92|18409.92|18406.39|18406.39|18409.92|18409.92|18406.39|18406.39|0
1645090290000|2022-02-17 09:31:30|18403.29|18403.29|18404.27|18404.27|18404.27|18404.27|18403.29|18403.29|0
1645090300000|2022-02-17 09:31:40|18404.76|18404.76|18401.57|18401.57|18404.76|18404.76|18401.57|18401.57|0
1645090320000|2022-02-17 09:32:00|18400.82|18400.82|18403.92|18403.92|18407.02|18407.02|18400.82|18400.82|0
1645090330000|2022-02-17 09:32:10|18400.82|18400.82|18400.82|18400.82|18400.82|18400.82|18400.82|18400.82|0
1645090340000|2022-02-17 09:32:20|18399.69|18399.69|18399.69|18399.69|18399.69|18399.69|18399.69|18399.69|0
1645090350000|2022-02-17 09:32:30|18400.98|18400.98|18400.98|18400.98|18400.98|18400.98|18400.98|18400.98|0
1645090360000|2022-02-17 09:32:40|18407.17|18407.17|18407.17|18407.17|18407.17|18407.17|18407.17|18407.17|0
1645090380000|2022-02-17 09:33:00|18412.15|18412.15|18413.96|18413.96|18413.96|18413.96|18410.86|18410.86|0
1645090390000|2022-02-17 09:33:10|18414.45|18414.45|18410.04|18410.04|18414.6|18414.6|18408.41|18408.41|0
1645090410000|2022-02-17 09:33:30|18413.14|18413.14|18413.14|18413.14|18413.14|18413.14|18413.14|18413.14|0
1645090430000|2022-02-17 09:33:50|18416.24|18416.24|18419.33|18419.33|18419.33|18419.33|18416.24|18416.24|0
1645090440000|2022-02-17 09:34:00|18416.24|18416.24|18417.21|18417.21|18417.21|18417.21|18416.24|18416.24|0
1645090450000|2022-02-17 09:34:10|18413.36|18413.36|18413.36|18413.36|18416.46|18416.46|18413.36|18413.36|0
1645090470000|2022-02-17 09:34:30|18413.85|18413.85|18413.85|18413.85|18413.85|18413.85|18413.85|18413.85|0
1645090500000|2022-02-17 09:35:00|18416.95|18416.95|18404.56|18404.56|18416.95|18416.95|18404.56|18404.56|0
1645090520000|2022-02-17 09:35:20|18405.84|18405.84|18401.79|18401.79|18405.84|18405.84|18401.79|18401.79|0
1645090530000|2022-02-17 09:35:30|18403.29|18403.29|18384.71|18384.71|18403.29|18403.29|18384.71|18384.71|0
1645090540000|2022-02-17 09:35:40|18387.81|18387.81|18387.81|18387.81|18387.81|18387.81|18387.81|18387.81|0
1645090560000|2022-02-17 09:36:00|18390.91|18390.91|18384.71|18384.71|18390.91|18390.91|18384.71|18384.71|0
1645090570000|2022-02-17 09:36:10|18378.52|18378.52|18361.25|18361.25|18381.62|18381.62|18359.61|18359.61|0
1645090580000|2022-02-17 09:36:20|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|0
1645090590000|2022-02-17 09:36:30|18361.25|18361.25|18364.35|18364.35|18364.35|18364.35|18361.25|18361.25|0
1645090600000|2022-02-17 09:36:40|18370.54|18370.54|18370.54|18370.54|18370.54|18370.54|18370.54|18370.54|0
1645090610000|2022-02-17 09:36:50|18369.57|18369.57|18369.57|18369.57|18369.57|18369.57|18369.57|18369.57|0
1645090630000|2022-02-17 09:37:10|18363.37|18363.37|18349.86|18349.86|18363.37|18363.37|18349.86|18349.86|0
1645090640000|2022-02-17 09:37:20|18349.37|18349.37|18347.49|18347.49|18349.37|18349.37|18347.49|18347.49|0
1645090650000|2022-02-17 09:37:30|18338.2|18338.2|18328.91|18328.91|18341.3|18341.3|18328.91|18328.91|0
1645090670000|2022-02-17 09:37:50|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|0
1645090680000|2022-02-17 09:38:00|18334|18334|18337.65|18337.65|18340.75|18340.75|18334|18334|0
1645090690000|2022-02-17 09:38:10|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|0
1645090700000|2022-02-17 09:38:20|18328.36|18328.36|18328.36|18328.36|18328.36|18328.36|18328.36|18328.36|0
1645090720000|2022-02-17 09:38:40|18346.94|18346.94|18346.94|18346.94|18346.94|18346.94|18346.94|18346.94|0
1645090730000|2022-02-17 09:38:50|18345.01|18345.01|18348.11|18348.11|18348.11|18348.11|18345.01|18345.01|0
1645090740000|2022-02-17 09:39:00|18354.3|18354.3|18351.21|18351.21|18357.4|18357.4|18351.21|18351.21|0
1645090750000|2022-02-17 09:39:10|18354.3|18354.3|18357.4|18357.4|18357.4|18357.4|18354.3|18354.3|0
1645090760000|2022-02-17 09:39:20|18361.89|18361.89|18361.89|18361.89|18361.89|18361.89|18361.89|18361.89|0
1645090790000|2022-02-17 09:39:50|18355.7|18355.7|18361.89|18361.89|18361.89|18361.89|18355.7|18355.7|0
1645090800000|2022-02-17 09:40:00|18358.8|18358.8|18359.35|18359.35|18359.35|18359.35|18358.8|18358.8|0
1645090810000|2022-02-17 09:40:10|18359.89|18359.89|18359.89|18359.89|18359.89|18359.89|18359.89|18359.89|0
1645090820000|2022-02-17 09:40:20|18360.54|18360.54|18360.54|18360.54|18360.54|18360.54|18360.54|18360.54|0
1645090830000|2022-02-17 09:40:30|18359.89|18359.89|18359.89|18359.89|18359.89|18359.89|18359.89|18359.89|0
1645090860000|2022-02-17 09:41:00|18362.9|18362.9|18364.41|18364.41|18364.41|18364.41|18362.9|18362.9|0
1645090900000|2022-02-17 09:41:40|18367.04|18367.04|18367.04|18367.04|18367.04|18367.04|18367.04|18367.04|0
1645090920000|2022-02-17 09:42:00|18376.33|18376.33|18376.33|18376.33|18376.33|18376.33|18376.33|18376.33|0
1645090960000|2022-02-17 09:42:40|18375.78|18375.78|18375.78|18375.78|18375.78|18375.78|18375.78|18375.78|0
1645090970000|2022-02-17 09:42:50|18378.88|18378.88|18378.88|18378.88|18378.88|18378.88|18378.88|18378.88|0
1645091010000|2022-02-17 09:43:30|18375.78|18375.78|18375.78|18375.78|18375.78|18375.78|18375.78|18375.78|0
1645091060000|2022-02-17 09:44:20|18375.03|18375.03|18386.6|18386.6|18386.98|18386.98|18375.03|18375.03|0
1645091070000|2022-02-17 09:44:30|18384.68|18384.68|18384.68|18384.68|18384.68|18384.68|18384.68|18384.68|0
1645091080000|2022-02-17 09:44:40|18385.65|18385.65|18387.16|18387.16|18387.16|18387.16|18385.65|18385.65|0
1645091100000|2022-02-17 09:45:00|18388.26|18388.26|18387.16|18387.16|18388.26|18388.26|18387.16|18387.16|0
1645091110000|2022-02-17 09:45:10|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|0
1645091150000|2022-02-17 09:45:50|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|0
1645091160000|2022-02-17 09:46:00|18386.41|18386.41|18389.5|18389.5|18389.5|18389.5|18386.41|18386.41|0
1645091180000|2022-02-17 09:46:20|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|0
1645091190000|2022-02-17 09:46:30|18377.12|18377.12|18374.02|18374.02|18377.12|18377.12|18374.02|18374.02|0
1645091200000|2022-02-17 09:46:40|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1645091210000|2022-02-17 09:46:50|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|0
1645091220000|2022-02-17 09:47:00|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1645091230000|2022-02-17 09:47:10|18374.02|18374.02|18383.31|18383.31|18383.31|18383.31|18374.02|18374.02|0
1645091240000|2022-02-17 09:47:20|18386.7|18386.7|18386.7|18386.7|18389.79|18389.79|18386.7|18386.7|0
1645091250000|2022-02-17 09:47:30|18387.18|18387.18|18387.73|18387.73|18387.73|18387.73|18387.18|18387.18|0
1645091260000|2022-02-17 09:47:40|18389.24|18389.24|18389.24|18389.24|18389.24|18389.24|18389.24|18389.24|0
1645091270000|2022-02-17 09:47:50|18387.73|18387.73|18388.64|18388.64|18388.64|18388.64|18387.36|18387.36|0
1645091290000|2022-02-17 09:48:10|18387.54|18387.54|18387.54|18387.54|18387.54|18387.54|18387.54|18387.54|0
1645091310000|2022-02-17 09:48:30|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|0
1645091320000|2022-02-17 09:48:40|18390|18390|18386.9|18386.9|18390|18390|18386.9|18386.9|0
1645091340000|2022-02-17 09:49:00|18390|18390|18390|18390|18390|18390|18390|18390|0
1645091360000|2022-02-17 09:49:20|18386.9|18386.9|18390|18390|18390|18390|18386.9|18386.9|0
1645091380000|2022-02-17 09:49:40|18389.62|18389.62|18396.77|18396.77|18396.77|18396.77|18389.62|18389.62|0
1645091390000|2022-02-17 09:49:50|18391.5|18391.5|18381.43|18381.43|18391.5|18391.5|18381.43|18381.43|0
1645091400000|2022-02-17 09:50:00|18381.06|18381.06|18383.18|18383.18|18383.18|18383.18|18380.08|18380.08|0
1645091420000|2022-02-17 09:50:20|18381.67|18381.67|18381.67|18381.67|18381.67|18381.67|18381.67|18381.67|0
1645091440000|2022-02-17 09:50:40|18384.77|18384.77|18384.77|18384.77|18384.77|18384.77|18384.77|18384.77|0
1645091450000|2022-02-17 09:50:50|18381.67|18381.67|18390.96|18390.96|18390.96|18390.96|18381.67|18381.67|0
1645091460000|2022-02-17 09:51:00|18384.77|18384.77|18387.86|18387.86|18387.86|18387.86|18384.77|18384.77|0
1645091470000|2022-02-17 09:51:10|18394.06|18394.06|18384.57|18384.57|18394.06|18394.06|18384.57|18384.57|0
1645091480000|2022-02-17 09:51:20|18381.48|18381.48|18380.72|18380.72|18381.48|18381.48|18380.72|18380.72|0
1645091490000|2022-02-17 09:51:30|18380.35|18380.35|18380.35|18380.35|18380.35|18380.35|18380.35|18380.35|0
1645091500000|2022-02-17 09:51:40|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|0
1645091520000|2022-02-17 09:52:00|18380.35|18380.35|18380.35|18380.35|18380.35|18380.35|18380.35|18380.35|0
1645091570000|2022-02-17 09:52:50|18378.42|18378.42|18370.66|18370.66|18378.42|18378.42|18370.66|18370.66|0
1645091580000|2022-02-17 09:53:00|18373.75|18373.75|18373.75|18373.75|18373.75|18373.75|18373.75|18373.75|0
1645091590000|2022-02-17 09:53:10|18372.47|18372.47|18377.38|18377.38|18377.38|18377.38|18371.19|18371.19|0
1645091620000|2022-02-17 09:53:40|18371.19|18371.19|18371.19|18371.19|18371.19|18371.19|18371.19|18371.19|0
1645091640000|2022-02-17 09:54:00|18377.38|18377.38|18377.38|18377.38|18377.38|18377.38|18377.38|18377.38|0
1645091670000|2022-02-17 09:54:30|18380.31|18380.31|18380.31|18380.31|18380.31|18380.31|18380.31|18380.31|0
1645091690000|2022-02-17 09:54:50|18377.21|18377.21|18377.21|18377.21|18377.21|18377.21|18377.21|18377.21|0
1645091700000|2022-02-17 09:55:00|18376.23|18376.23|18375.14|18375.14|18376.23|18376.23|18375.14|18375.14|0
1645091710000|2022-02-17 09:55:10|18376.23|18376.23|18376.23|18376.23|18376.23|18376.23|18376.23|18376.23|0
1645091720000|2022-02-17 09:55:20|18375.69|18375.69|18381.88|18381.88|18384.98|18384.98|18375.69|18375.69|0
1645091730000|2022-02-17 09:55:30|18378.78|18378.78|18378.78|18378.78|18381.88|18381.88|18378.78|18378.78|0
1645091750000|2022-02-17 09:55:50|18384.98|18384.98|18384.98|18384.98|18384.98|18384.98|18384.98|18384.98|0
1645091780000|2022-02-17 09:56:20|18387.54|18387.54|18390.11|18390.11|18390.11|18390.11|18387.54|18387.54|0
1645091790000|2022-02-17 09:56:30|18390.66|18390.66|18388.11|18388.11|18391.21|18391.21|18388.11|18388.11|0
1645091800000|2022-02-17 09:56:40|18391.21|18391.21|18391.21|18391.21|18391.21|18391.21|18391.21|18391.21|0
1645091820000|2022-02-17 09:57:00|18388.11|18388.11|18389.46|18389.46|18392.67|18392.67|18388.11|18388.11|0
1645091840000|2022-02-17 09:57:20|18387.96|18387.96|18384.86|18384.86|18387.96|18387.96|18384.86|18384.86|0
1645091850000|2022-02-17 09:57:30|18383.35|18383.35|18380.26|18380.26|18383.35|18383.35|18380.26|18380.26|0
1645091880000|2022-02-17 09:58:00|18383.35|18383.35|18383.35|18383.35|18389.55|18389.55|18383.35|18383.35|0
1645091890000|2022-02-17 09:58:10|18383.9|18383.9|18383.9|18383.9|18383.9|18383.9|18383.9|18383.9|0
1645091930000|2022-02-17 09:58:50|18384.28|18384.28|18384.28|18384.28|18384.28|18384.28|18384.28|18384.28|0
1645091950000|2022-02-17 09:59:10|18381.18|18381.18|18374.99|18374.99|18381.18|18381.18|18374.99|18374.99|0
1645091960000|2022-02-17 09:59:20|18378.09|18378.09|18374.99|18374.99|18378.09|18378.09|18374.99|18374.99|0
1645091970000|2022-02-17 09:59:30|18371.14|18371.14|18371.78|18371.78|18371.78|18371.78|18371.14|18371.14|0
1645092010000|2022-02-17 10:00:10|18374.88|18374.88|18370.65|18370.65|18374.88|18374.88|18370.65|18370.65|0
1645092040000|2022-02-17 10:00:40|18370.16|18370.16|18368.24|18368.24|18370.16|18370.16|18367.6|18367.6|0
1645092050000|2022-02-17 10:00:50|18371.34|18371.34|18371.34|18371.34|18371.34|18371.34|18371.34|18371.34|0
1645092060000|2022-02-17 10:01:00|18377.53|18377.53|18380.63|18380.63|18380.63|18380.63|18377.53|18377.53|0
1645092100000|2022-02-17 10:01:40|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|0
1645092130000|2022-02-17 10:02:10|18377.53|18377.53|18377.53|18377.53|18377.53|18377.53|18377.53|18377.53|0
1645092160000|2022-02-17 10:02:40|18379.03|18379.03|18375.94|18375.94|18379.03|18379.03|18375.94|18375.94|0
1645092170000|2022-02-17 10:02:50|18366.65|18366.65|18366.65|18366.65|18366.65|18366.65|18366.65|18366.65|0
1645092180000|2022-02-17 10:03:00|18372.84|18372.84|18366.65|18366.65|18372.84|18372.84|18366.65|18366.65|0
1645092190000|2022-02-17 10:03:10|18375.94|18375.94|18375.94|18375.94|18375.94|18375.94|18375.94|18375.94|0
1645092200000|2022-02-17 10:03:20|18382.13|18382.13|18378.39|18378.39|18382.13|18382.13|18378.39|18378.39|0
1645092220000|2022-02-17 10:03:40|18375.3|18375.3|18375.3|18375.3|18375.3|18375.3|18375.3|18375.3|0
1645092240000|2022-02-17 10:04:00|18366.01|18366.01|18366.01|18366.01|18366.01|18366.01|18366.01|18366.01|0
1645092250000|2022-02-17 10:04:10|18375.3|18375.3|18377.22|18377.22|18377.22|18377.22|18375.3|18375.3|0
1645092260000|2022-02-17 10:04:20|18377.86|18377.86|18375.3|18375.3|18377.86|18377.86|18375.3|18375.3|0
1645092270000|2022-02-17 10:04:30|18374.65|18374.65|18372.82|18372.82|18374.65|18374.65|18372.82|18372.82|0
1645092280000|2022-02-17 10:04:40|18369.73|18369.73|18370.27|18370.27|18370.27|18370.27|18369.73|18369.73|0
1645092290000|2022-02-17 10:04:50|18368.02|18368.02|18361.82|18361.82|18368.02|18368.02|18361.82|18361.82|0
1645092310000|2022-02-17 10:05:10|18361.27|18361.27|18360.72|18360.72|18361.27|18361.27|18360.72|18360.72|0
1645092320000|2022-02-17 10:05:20|18357.63|18357.63|18357.63|18357.63|18357.63|18357.63|18357.63|18357.63|0
1645092330000|2022-02-17 10:05:30|18354.53|18354.53|18356.16|18356.16|18356.16|18356.16|18353.07|18353.07|0
1645092340000|2022-02-17 10:05:40|18359.26|18359.26|18359.26|18359.26|18359.26|18359.26|18359.26|18359.26|0
1645092370000|2022-02-17 10:06:10|18362.36|18362.36|18362.36|18362.36|18362.36|18362.36|18362.36|18362.36|0
1645092380000|2022-02-17 10:06:20|18365.45|18365.45|18358.29|18358.29|18365.45|18365.45|18358.29|18358.29|0
1645092390000|2022-02-17 10:06:30|18361.38|18361.38|18357.82|18357.82|18361.38|18361.38|18355.19|18355.19|0
1645092420000|2022-02-17 10:07:00|18360.92|18360.92|18360.28|18360.28|18364.02|18364.02|18360.28|18360.28|0
1645092450000|2022-02-17 10:07:30|18363.37|18363.37|18366.47|18366.47|18369.57|18369.57|18363.37|18363.37|0
1645092480000|2022-02-17 10:08:00|18369.57|18369.57|18366.47|18366.47|18369.57|18369.57|18366.47|18366.47|0
1645092490000|2022-02-17 10:08:10|18363.37|18363.37|18359.99|18359.99|18363.37|18363.37|18359.99|18359.99|0
1645092500000|2022-02-17 10:08:20|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|0
1645092520000|2022-02-17 10:08:40|18360.78|18360.78|18360.84|18360.84|18360.84|18360.84|18360.29|18360.29|0
1645092560000|2022-02-17 10:09:20|18361.39|18361.39|18361.39|18361.39|18361.39|18361.39|18361.39|18361.39|0
1645092570000|2022-02-17 10:09:30|18358.82|18358.82|18353.8|18353.8|18358.82|18358.82|18353.8|18353.8|0
1645092580000|2022-02-17 10:09:40|18356.9|18356.9|18356.9|18356.9|18356.9|18356.9|18356.9|18356.9|0
1645092590000|2022-02-17 10:09:50|18356.35|18356.35|18356.35|18356.35|18356.35|18356.35|18356.35|18356.35|0
1645092610000|2022-02-17 10:10:10|18355.71|18355.71|18358.81|18358.81|18358.81|18358.81|18355.71|18355.71|0
1645092620000|2022-02-17 10:10:20|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|0
1645092670000|2022-02-17 10:11:10|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|0
1645092680000|2022-02-17 10:11:20|18365|18365|18365|18365|18365|18365|18365|18365|0
1645092720000|2022-02-17 10:12:00|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|0
1645092730000|2022-02-17 10:12:10|18358.81|18358.81|18358.81|18358.81|18358.81|18358.81|18358.81|18358.81|0
1645092760000|2022-02-17 10:12:40|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|0
1645092770000|2022-02-17 10:12:50|18352.61|18352.61|18348.01|18348.01|18352.61|18352.61|18348.01|18348.01|0
1645092790000|2022-02-17 10:13:10|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|0
1645092820000|2022-02-17 10:13:40|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|0
1645092830000|2022-02-17 10:13:50|18354.58|18354.58|18352.42|18352.42|18355.51|18355.51|18352.42|18352.42|0
1645092840000|2022-02-17 10:14:00|18351.44|18351.44|18351.44|18351.44|18351.44|18351.44|18351.44|18351.44|0
1645092870000|2022-02-17 10:14:30|18351.07|18351.07|18351.07|18351.07|18351.07|18351.07|18351.07|18351.07|0
1645092890000|2022-02-17 10:14:50|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|0
1645092900000|2022-02-17 10:15:00|18348.81|18348.81|18348.81|18348.81|18348.81|18348.81|18348.81|18348.81|0
1645092920000|2022-02-17 10:15:20|18355|18355|18367.88|18367.88|18367.88|18367.88|18355|18355|0
1645092950000|2022-02-17 10:15:50|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|0
1645093030000|2022-02-17 10:17:10|18371.31|18371.31|18371.31|18371.31|18371.31|18371.31|18371.31|18371.31|0
1645093070000|2022-02-17 10:17:50|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|0
1645093090000|2022-02-17 10:18:10|18393.58|18393.58|18393.58|18393.58|18393.58|18393.58|18393.58|18393.58|0
1645093150000|2022-02-17 10:19:10|18390.49|18390.49|18390.49|18390.49|18390.49|18390.49|18390.49|18390.49|0
1645093180000|2022-02-17 10:19:40|18389.74|18389.74|18382.72|18382.72|18389.74|18389.74|18382.72|18382.72|0
1645093230000|2022-02-17 10:20:30|18383.47|18383.47|18383.47|18383.47|18383.47|18383.47|18383.47|18383.47|0
1645093240000|2022-02-17 10:20:40|18385.4|18385.4|18385.4|18385.4|18385.4|18385.4|18385.4|18385.4|0
1645093260000|2022-02-17 10:21:00|18388.49|18388.49|18391.59|18391.59|18391.59|18391.59|18388.49|18388.49|0
1645093270000|2022-02-17 10:21:10|18394.69|18394.69|18396.57|18396.57|18396.57|18396.57|18394.69|18394.69|0
1645093290000|2022-02-17 10:21:30|18399.67|18399.67|18399.67|18399.67|18399.67|18399.67|18399.67|18399.67|0
1645093300000|2022-02-17 10:21:40|18404.69|18404.69|18401.59|18401.59|18404.69|18404.69|18401.59|18401.59|0
1645093320000|2022-02-17 10:22:00|18402.14|18402.14|18402.14|18402.14|18402.14|18402.14|18402.14|18402.14|0
1645093330000|2022-02-17 10:22:10|18404.58|18404.58|18404.58|18404.58|18404.58|18404.58|18404.58|18404.58|0
1645093420000|2022-02-17 10:23:40|18407.68|18407.68|18407.68|18407.68|18407.68|18407.68|18407.68|18407.68|0
1645093430000|2022-02-17 10:23:50|18408.65|18408.65|18408.65|18408.65|18408.65|18408.65|18408.65|18408.65|0
1645093470000|2022-02-17 10:24:30|18409.2|18409.2|18408.65|18408.65|18409.2|18409.2|18408.65|18408.65|0
1645093480000|2022-02-17 10:24:40|18409.2|18409.2|18409.2|18409.2|18409.2|18409.2|18409.2|18409.2|0
1645093500000|2022-02-17 10:25:00|18415.39|18415.39|18412.3|18412.3|18415.39|18415.39|18412.3|18412.3|0
1645093530000|2022-02-17 10:25:30|18422.87|18422.87|18432.16|18432.16|18432.16|18432.16|18422.87|18422.87|0
1645093540000|2022-02-17 10:25:40|18435.26|18435.26|18435.81|18435.81|18435.81|18435.81|18435.26|18435.26|0
1645093550000|2022-02-17 10:25:50|18436.35|18436.35|18436.35|18436.35|18436.35|18436.35|18436.35|18436.35|0
1645093570000|2022-02-17 10:26:10|18440.2|18440.2|18440.2|18440.2|18440.2|18440.2|18440.2|18440.2|0
1645093580000|2022-02-17 10:26:20|18437.11|18437.11|18440.2|18440.2|18440.2|18440.2|18437.11|18437.11|0
1645093590000|2022-02-17 10:26:30|18437.11|18437.11|18437.11|18437.11|18437.11|18437.11|18437.11|18437.11|0
1645093610000|2022-02-17 10:26:50|18442.38|18442.38|18442.75|18442.75|18442.75|18442.75|18442.38|18442.38|0
1645093630000|2022-02-17 10:27:10|18443.3|18443.3|18443.3|18443.3|18443.85|18443.85|18443.3|18443.3|0
1645093640000|2022-02-17 10:27:20|18443.68|18443.68|18442.92|18442.92|18443.68|18443.68|18442.92|18442.92|0
1645093650000|2022-02-17 10:27:30|18442.55|18442.55|18439.45|18439.45|18442.55|18442.55|18439.45|18439.45|0
1645093680000|2022-02-17 10:28:00|18437.19|18437.19|18436.82|18436.82|18437.19|18437.19|18436.82|18436.82|0
1645093690000|2022-02-17 10:28:10|18439.91|18439.91|18439.91|18439.91|18439.91|18439.91|18439.91|18439.91|0
1645093700000|2022-02-17 10:28:20|18439.27|18439.27|18439.27|18439.27|18439.27|18439.27|18439.27|18439.27|0
1645093710000|2022-02-17 10:28:30|18439.82|18439.82|18439.27|18439.27|18439.82|18439.82|18439.27|18439.27|0
1645093740000|2022-02-17 10:29:00|18438.52|18438.52|18438.52|18438.52|18438.52|18438.52|18438.52|18438.52|0
1645093750000|2022-02-17 10:29:10|18439.98|18439.98|18440.53|18440.53|18440.53|18440.53|18439.98|18439.98|0
1645093760000|2022-02-17 10:29:20|18439.89|18439.89|18439.89|18439.89|18439.89|18439.89|18439.89|18439.89|0
1645093770000|2022-02-17 10:29:30|18439.34|18439.34|18439.34|18439.34|18439.34|18439.34|18439.34|18439.34|0
1645093780000|2022-02-17 10:29:40|18433.15|18433.15|18430.05|18430.05|18433.15|18433.15|18430.05|18430.05|0
1645093800000|2022-02-17 10:30:00|18426.2|18426.2|18420.65|18420.65|18426.2|18426.2|18420.01|18420.01|0
1645093810000|2022-02-17 10:30:10|18419.37|18419.37|18419.37|18419.37|18419.37|18419.37|18419.37|18419.37|0
1645093820000|2022-02-17 10:30:20|18425.56|18425.56|18428.66|18428.66|18428.66|18428.66|18425.56|18425.56|0
1645093830000|2022-02-17 10:30:30|18429.2|18429.2|18428.66|18428.66|18429.2|18429.2|18428.66|18428.66|0
1645093840000|2022-02-17 10:30:40|18429.94|18429.94|18429.19|18429.19|18430.32|18430.32|18429.19|18429.19|0
1645093870000|2022-02-17 10:31:10|18429.74|18429.74|18429.74|18429.74|18429.74|18429.74|18429.74|18429.74|0
1645093880000|2022-02-17 10:31:20|18430.28|18430.28|18430.83|18430.83|18433.93|18433.93|18430.28|18430.28|0
1645093900000|2022-02-17 10:31:40|18427.74|18427.74|18427.74|18427.74|18427.74|18427.74|18427.74|18427.74|0
1645093910000|2022-02-17 10:31:50|18424.64|18424.64|18424.64|18424.64|18424.64|18424.64|18424.64|18424.64|0
1645093930000|2022-02-17 10:32:10|18425.19|18425.19|18434.48|18434.48|18434.48|18434.48|18425.19|18425.19|0
1645093960000|2022-02-17 10:32:40|18432.55|18432.55|18432.55|18432.55|18432.55|18432.55|18432.55|18432.55|0
1645093990000|2022-02-17 10:33:10|18429.46|18429.46|18429.46|18429.46|18429.46|18429.46|18429.46|18429.46|0
1645094080000|2022-02-17 10:34:40|18435.65|18435.65|18435.65|18435.65|18435.65|18435.65|18435.65|18435.65|0
1645094090000|2022-02-17 10:34:50|18438.75|18438.75|18438.75|18438.75|18438.75|18438.75|18438.75|18438.75|0
1645094100000|2022-02-17 10:35:00|18440.25|18440.25|18436.03|18436.03|18440.25|18440.25|18436.03|18436.03|0
1645094110000|2022-02-17 10:35:10|18445.32|18445.32|18439.12|18439.12|18445.32|18445.32|18439.12|18439.12|0
1645094150000|2022-02-17 10:35:50|18432.93|18432.93|18426.74|18426.74|18432.93|18432.93|18426.74|18426.74|0
1645094170000|2022-02-17 10:36:10|18423.64|18423.64|18420.54|18420.54|18426.74|18426.74|18420.54|18420.54|0
1645094210000|2022-02-17 10:36:50|18417.45|18417.45|18411.25|18411.25|18417.45|18417.45|18411.25|18411.25|0
1645094220000|2022-02-17 10:37:00|18410.88|18410.88|18410.88|18410.88|18410.88|18410.88|18410.88|18410.88|0
1645094230000|2022-02-17 10:37:10|18413.8|18413.8|18421.81|18421.81|18421.81|18421.81|18412.52|18412.52|0
1645094240000|2022-02-17 10:37:20|18424.91|18424.91|18424.91|18424.91|18424.91|18424.91|18424.91|18424.91|0
1645094250000|2022-02-17 10:37:30|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|0
1645094270000|2022-02-17 10:37:50|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|18421.17|0
1645094290000|2022-02-17 10:38:10|18418.07|18418.07|18411.88|18411.88|18418.07|18418.07|18408.78|18408.78|0
1645094300000|2022-02-17 10:38:20|18414.98|18414.98|18414.98|18414.98|18414.98|18414.98|18414.98|18414.98|0
1645094310000|2022-02-17 10:38:30|18418.07|18418.07|18418.07|18418.07|18418.07|18418.07|18418.07|18418.07|0
1645094320000|2022-02-17 10:38:40|18420.02|18420.02|18420.02|18420.02|18420.02|18420.02|18420.02|18420.02|0
1645094330000|2022-02-17 10:38:50|18420.57|18420.57|18420.57|18420.57|18420.57|18420.57|18420.57|18420.57|0
1645094340000|2022-02-17 10:39:00|18423.67|18423.67|18423.67|18423.67|18423.67|18423.67|18423.67|18423.67|0
1645094350000|2022-02-17 10:39:10|18429.86|18429.86|18429.86|18429.86|18429.86|18429.86|18429.86|18429.86|0
1645094410000|2022-02-17 10:40:10|18426.77|18426.77|18425.67|18425.67|18426.77|18426.77|18422.57|18422.57|0
1645094420000|2022-02-17 10:40:20|18422.57|18422.57|18421.48|18421.48|18422.57|18422.57|18421.48|18421.48|0
1645094430000|2022-02-17 10:40:30|18424.57|18424.57|18421.48|18421.48|18424.57|18424.57|18421.48|18421.48|0
1645094440000|2022-02-17 10:40:40|18420.83|18420.83|18420.83|18420.83|18420.83|18420.83|18420.83|18420.83|0
1645094450000|2022-02-17 10:40:50|18417.74|18417.74|18417.74|18417.74|18417.74|18417.74|18417.74|18417.74|0
1645094470000|2022-02-17 10:41:10|18423.93|18423.93|18435.41|18435.41|18435.41|18435.41|18420.83|18420.83|0
1645094490000|2022-02-17 10:41:30|18434.65|18434.65|18435.78|18435.78|18437.66|18437.66|18432.39|18432.39|0
1645094500000|2022-02-17 10:41:40|18437.66|18437.66|18437.29|18437.29|18438.04|18438.04|18437.29|18437.29|0
1645094510000|2022-02-17 10:41:50|18436.91|18436.91|18436.16|18436.16|18436.91|18436.91|18436.16|18436.16|0
1645094520000|2022-02-17 10:42:00|18439.25|18439.25|18443.33|18443.33|18443.33|18443.33|18439.25|18439.25|0
1645094530000|2022-02-17 10:42:10|18437.13|18437.13|18437.13|18437.13|18437.13|18437.13|18437.13|18437.13|0
1645094540000|2022-02-17 10:42:20|18439.39|18439.39|18439.39|18439.39|18439.39|18439.39|18439.39|18439.39|0
1645094550000|2022-02-17 10:42:30|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|0
1645094580000|2022-02-17 10:43:00|18437.89|18437.89|18439.48|18439.48|18441.74|18441.74|18437.89|18437.89|0
1645094600000|2022-02-17 10:43:20|18448.77|18448.77|18449.9|18449.9|18449.9|18449.9|18448.77|18448.77|0
1645094610000|2022-02-17 10:43:30|18451.03|18451.03|18450.27|18450.27|18451.03|18451.03|18450.27|18450.27|0
1645094620000|2022-02-17 10:43:40|18451.03|18451.03|18451.03|18451.03|18451.03|18451.03|18451.03|18451.03|0
1645094640000|2022-02-17 10:44:00|18452.67|18452.67|18452.67|18452.67|18452.67|18452.67|18452.67|18452.67|0
1645094670000|2022-02-17 10:44:30|18451.92|18451.92|18451.92|18451.92|18451.92|18451.92|18451.92|18451.92|0
1645094680000|2022-02-17 10:44:40|18452.89|18452.89|18452.89|18452.89|18452.89|18452.89|18452.89|18452.89|0
1645094690000|2022-02-17 10:44:50|18459.09|18459.09|18459.09|18459.09|18459.09|18459.09|18459.09|18459.09|0
1645094700000|2022-02-17 10:45:00|18475.17|18475.17|18523.43|18523.43|18523.43|18523.43|18475.17|18475.17|0
1645094720000|2022-02-17 10:45:20|18525.31|18525.31|18525.69|18525.69|18526.59|18526.59|18525.31|18525.31|0
1645094740000|2022-02-17 10:45:40|18524.59|18524.59|18525.98|18525.98|18525.98|18525.98|18524.59|18524.59|0
1645094750000|2022-02-17 10:45:50|18522.89|18522.89|18523.11|18523.11|18523.11|18523.11|18521.6|18521.6|0
1645094800000|2022-02-17 10:46:40|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|0
1645094820000|2022-02-17 10:47:00|18519.65|18519.65|18513.46|18513.46|18519.65|18519.65|18513.46|18513.46|0
1645094830000|2022-02-17 10:47:10|18512.97|18512.97|18508.41|18508.41|18512.97|18512.97|18508.41|18508.41|0
1645094890000|2022-02-17 10:48:10|18514.6|18514.6|18517.7|18517.7|18517.7|18517.7|18514.6|18514.6|0
1645094910000|2022-02-17 10:48:30|18514.6|18514.6|18514.6|18514.6|18514.6|18514.6|18514.6|18514.6|0
1645094920000|2022-02-17 10:48:40|18517.7|18517.7|18517.7|18517.7|18517.7|18517.7|18517.7|18517.7|0
1645094950000|2022-02-17 10:49:10|18520.8|18520.8|18517.7|18517.7|18520.8|18520.8|18517.7|18517.7|0
1645094980000|2022-02-17 10:49:40|18518.34|18518.34|18518.34|18518.34|18518.34|18518.34|18518.34|18518.34|0
1645095010000|2022-02-17 10:50:10|18514.49|18514.49|18514.49|18514.49|18514.49|18514.49|18514.49|18514.49|0
1645095020000|2022-02-17 10:50:20|18511.39|18511.39|18511.39|18511.39|18511.39|18511.39|18511.39|18511.39|0
1645095060000|2022-02-17 10:51:00|18505.2|18505.2|18505.2|18505.2|18505.2|18505.2|18505.2|18505.2|0
1645095070000|2022-02-17 10:51:10|18508.3|18508.3|18508.3|18508.3|18508.3|18508.3|18508.3|18508.3|0
1645095080000|2022-02-17 10:51:20|18511.39|18511.39|18510.86|18510.86|18511.39|18511.39|18508.3|18508.3|0
1645095130000|2022-02-17 10:52:10|18513.96|18513.96|18513.96|18513.96|18513.96|18513.96|18513.96|18513.96|0
1645095150000|2022-02-17 10:52:30|18510.86|18510.86|18510.86|18510.86|18510.86|18510.86|18510.86|18510.86|0
1645095190000|2022-02-17 10:53:10|18513.96|18513.96|18513.96|18513.96|18513.96|18513.96|18513.96|18513.96|0
1645095220000|2022-02-17 10:53:40|18510.86|18510.86|18510.86|18510.86|18510.86|18510.86|18510.86|18510.86|0
1645095280000|2022-02-17 10:54:40|18507.77|18507.77|18510.86|18510.86|18513.96|18513.96|18507.77|18507.77|0
1645095300000|2022-02-17 10:55:00|18507.77|18507.77|18507.77|18507.77|18507.77|18507.77|18507.77|18507.77|0
1645095320000|2022-02-17 10:55:20|18513.58|18513.58|18517.43|18517.43|18517.43|18517.43|18510.86|18510.86|0
1645095380000|2022-02-17 10:56:20|18514.34|18514.34|18514.34|18514.34|18514.34|18514.34|18514.34|18514.34|0
1645095430000|2022-02-17 10:57:10|18511.24|18511.24|18511.24|18511.24|18511.24|18511.24|18511.24|18511.24|0
1645095450000|2022-02-17 10:57:30|18514.34|18514.34|18514.34|18514.34|18514.34|18514.34|18514.34|18514.34|0
1645095460000|2022-02-17 10:57:40|18512.41|18512.41|18515.51|18515.51|18515.51|18515.51|18512.41|18512.41|0
1645095470000|2022-02-17 10:57:50|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|0
1645095500000|2022-02-17 10:58:20|18512.96|18512.96|18512.96|18512.96|18516.06|18516.06|18512.96|18512.96|0
1645095520000|2022-02-17 10:58:40|18516.06|18516.06|18512.96|18512.96|18516.06|18516.06|18512.96|18512.96|0
1645095530000|2022-02-17 10:58:50|18516.06|18516.06|18512.96|18512.96|18516.06|18516.06|18512.96|18512.96|0
1645095550000|2022-02-17 10:59:10|18516.06|18516.06|18516.06|18516.06|18516.06|18516.06|18516.06|18516.06|0
1645095570000|2022-02-17 10:59:30|18519.15|18519.15|18516.06|18516.06|18519.15|18519.15|18512.96|18512.96|0
1645095590000|2022-02-17 10:59:50|18512.96|18512.96|18512.96|18512.96|18512.96|18512.96|18512.96|18512.96|0
1645095610000|2022-02-17 11:00:10|18509.86|18509.86|18515.68|18515.68|18515.68|18515.68|18509.86|18509.86|0
1645095620000|2022-02-17 11:00:20|18518.78|18518.78|18518.78|18518.78|18518.78|18518.78|18518.78|18518.78|0
1645095650000|2022-02-17 11:00:50|18515.68|18515.68|18515.68|18515.68|18515.68|18515.68|18515.68|18515.68|0
1645095690000|2022-02-17 11:01:30|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|0
1645095730000|2022-02-17 11:02:10|18518.78|18518.78|18515.68|18515.68|18518.78|18518.78|18515.68|18515.68|0
1645095740000|2022-02-17 11:02:20|18518.78|18518.78|18515.68|18515.68|18518.78|18518.78|18515.68|18515.68|0
1645095750000|2022-02-17 11:02:30|18518.12|18518.12|18518.12|18518.12|18518.12|18518.12|18518.12|18518.12|0
1645095770000|2022-02-17 11:02:50|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|18515.02|0
1645095810000|2022-02-17 11:03:30|18518.12|18518.12|18518.12|18518.12|18518.12|18518.12|18518.12|18518.12|0
1645095820000|2022-02-17 11:03:40|18517.74|18517.74|18515.4|18515.4|18520.75|18520.75|18515.4|18515.4|0
1645095840000|2022-02-17 11:04:00|18518.5|18518.5|18518.12|18518.12|18518.5|18518.5|18518.12|18518.12|0
1645095860000|2022-02-17 11:04:20|18521.88|18521.88|18521.88|18521.88|18521.88|18521.88|18521.88|18521.88|0
1645095870000|2022-02-17 11:04:30|18521.13|18521.13|18521.13|18521.13|18521.13|18521.13|18521.13|18521.13|0
1645095890000|2022-02-17 11:04:50|18518.03|18518.03|18521.13|18521.13|18521.13|18521.13|18518.03|18518.03|0
1645095900000|2022-02-17 11:05:00|18518.03|18518.03|18524.05|18524.05|18527.32|18527.32|18518.03|18518.03|0
1645095910000|2022-02-17 11:05:10|18523.68|18523.68|18523.3|18523.3|18523.68|18523.68|18523.3|18523.3|0
1645095920000|2022-02-17 11:05:20|18523.68|18523.68|18522.93|18522.93|18523.68|18523.68|18522.93|18522.93|0
1645095930000|2022-02-17 11:05:30|18521.8|18521.8|18521.8|18521.8|18521.8|18521.8|18520.67|18520.67|0
1645095940000|2022-02-17 11:05:40|18525.65|18525.65|18526.29|18526.29|18526.29|18526.29|18525.65|18525.65|0
1645095960000|2022-02-17 11:06:00|18525.91|18525.91|18525.91|18525.91|18525.91|18525.91|18525.91|18525.91|0
1645095970000|2022-02-17 11:06:10|18522.82|18522.82|18529.12|18529.12|18529.12|18529.12|18522.82|18522.82|0
1645095990000|2022-02-17 11:06:30|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|0
1645096010000|2022-02-17 11:06:50|18528.02|18528.02|18530.57|18530.57|18530.57|18530.57|18527.47|18527.47|0
1645096020000|2022-02-17 11:07:00|18531.67|18531.67|18528.57|18528.57|18531.67|18531.67|18528.57|18528.57|0
1645096030000|2022-02-17 11:07:10|18522.38|18522.38|18530.69|18530.69|18530.69|18530.69|18522.38|18522.38|0
1645096040000|2022-02-17 11:07:20|18524.5|18524.5|18524.5|18524.5|18524.5|18524.5|18524.5|18524.5|0
1645096070000|2022-02-17 11:07:50|18521.49|18521.49|18521.49|18521.49|18521.49|18521.49|18521.49|18521.49|0
1645096080000|2022-02-17 11:08:00|18520.94|18520.94|18520.94|18520.94|18520.94|18520.94|18520.94|18520.94|0
1645096090000|2022-02-17 11:08:10|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|18527.13|18527.13|0
1645096100000|2022-02-17 11:08:20|18527.13|18527.13|18530.23|18530.23|18530.23|18530.23|18527.13|18527.13|0
1645096110000|2022-02-17 11:08:30|18533.33|18533.33|18533.33|18533.33|18533.33|18533.33|18533.33|18533.33|0
1645096120000|2022-02-17 11:08:40|18533.97|18533.97|18533.33|18533.33|18536.42|18536.42|18533.33|18533.33|0
1645096140000|2022-02-17 11:09:00|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|0
1645096150000|2022-02-17 11:09:10|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|0
1645096170000|2022-02-17 11:09:30|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|0
1645096180000|2022-02-17 11:09:40|18539.52|18539.52|18540.27|18540.27|18540.27|18540.27|18539.52|18539.52|0
1645096210000|2022-02-17 11:10:10|18537.18|18537.18|18537.18|18537.18|18540.27|18540.27|18537.18|18537.18|0
1645096230000|2022-02-17 11:10:30|18537.82|18537.82|18535.89|18535.89|18537.82|18537.82|18535.89|18535.89|0
1645096240000|2022-02-17 11:10:40|18535.25|18535.25|18535.25|18535.25|18535.25|18535.25|18535.25|18535.25|0
1645096260000|2022-02-17 11:11:00|18519.17|18519.17|18535.25|18535.25|18535.25|18535.25|18519.17|18519.17|0
1645096270000|2022-02-17 11:11:10|18532.99|18532.99|18529.9|18529.9|18532.99|18532.99|18529.52|18529.52|0
1645096290000|2022-02-17 11:11:30|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|0
1645096330000|2022-02-17 11:12:10|18529.9|18529.9|18529.9|18529.9|18529.9|18529.9|18529.9|18529.9|0
1645096360000|2022-02-17 11:12:40|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|0
1645096370000|2022-02-17 11:12:50|18531.11|18531.11|18534.21|18534.21|18534.21|18534.21|18531.11|18531.11|0
1645096390000|2022-02-17 11:13:10|18531.11|18531.11|18531.11|18531.11|18531.11|18531.11|18531.11|18531.11|0
1645096440000|2022-02-17 11:14:00|18529.83|18529.83|18532.93|18532.93|18532.93|18532.93|18529.83|18529.83|0
1645096460000|2022-02-17 11:14:20|18536.02|18536.02|18539.03|18539.03|18539.03|18539.03|18536.02|18536.02|0
1645096470000|2022-02-17 11:14:30|18535.94|18535.94|18532.93|18532.93|18535.94|18535.94|18532.93|18532.93|0
1645096500000|2022-02-17 11:15:00|18535.56|18535.56|18537.06|18537.06|18537.06|18537.06|18535.56|18535.56|0
1645096580000|2022-02-17 11:16:20|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|0
1645096600000|2022-02-17 11:16:40|18543.26|18543.26|18540.33|18540.33|18543.26|18543.26|18540.33|18540.33|0
1645096610000|2022-02-17 11:16:50|18537.76|18537.76|18537.28|18537.28|18537.76|18537.76|18537.28|18537.28|0
1645096630000|2022-02-17 11:17:10|18534.07|18534.07|18530.97|18530.97|18534.07|18534.07|18530.97|18530.97|0
1645096640000|2022-02-17 11:17:20|18534.07|18534.07|18537.16|18537.16|18537.16|18537.16|18530.97|18530.97|0
1645096670000|2022-02-17 11:17:50|18540.26|18540.26|18540.26|18540.26|18540.26|18540.26|18540.26|18540.26|0
1645096700000|2022-02-17 11:18:20|18537.16|18537.16|18537.16|18537.16|18537.16|18537.16|18537.16|18537.16|0
1645096710000|2022-02-17 11:18:30|18534.07|18534.07|18530.97|18530.97|18534.07|18534.07|18530.97|18530.97|0
1645096740000|2022-02-17 11:19:00|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|0
1645096750000|2022-02-17 11:19:10|18532.65|18532.65|18532.65|18532.65|18532.65|18532.65|18532.65|18532.65|0
1645096760000|2022-02-17 11:19:20|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|0
1645096770000|2022-02-17 11:19:30|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|0
1645096780000|2022-02-17 11:19:40|18529.55|18529.55|18526.45|18526.45|18529.55|18529.55|18526.45|18526.45|0
1645096800000|2022-02-17 11:20:00|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|0
1645096820000|2022-02-17 11:20:20|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|0
1645096830000|2022-02-17 11:20:30|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|18529.55|0
1645096840000|2022-02-17 11:20:40|18532.65|18532.65|18529.55|18529.55|18532.65|18532.65|18529.55|18529.55|0
1645096860000|2022-02-17 11:21:00|18532.65|18532.65|18532.65|18532.65|18532.65|18532.65|18532.65|18532.65|0
1645096870000|2022-02-17 11:21:10|18535.74|18535.74|18538.09|18538.09|18538.84|18538.84|18535.74|18535.74|0
1645096880000|2022-02-17 11:21:20|18534.99|18534.99|18534.99|18534.99|18534.99|18534.99|18534.99|18534.99|0
1645096910000|2022-02-17 11:21:50|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|18534.35|0
1645096920000|2022-02-17 11:22:00|18537.45|18537.45|18534.35|18534.35|18537.45|18537.45|18534.35|18534.35|0
1645097020000|2022-02-17 11:23:40|18531.25|18531.25|18521.96|18521.96|18531.25|18531.25|18518.87|18518.87|0
1645097030000|2022-02-17 11:23:50|18518.87|18518.87|18521.96|18521.96|18521.96|18521.96|18518.87|18518.87|0
1645097040000|2022-02-17 11:24:00|18522.61|18522.61|18522.61|18522.61|18522.61|18522.61|18522.61|18522.61|0
1645097120000|2022-02-17 11:25:20|18525.7|18525.7|18525.7|18525.7|18525.7|18525.7|18525.7|18525.7|0
1645097140000|2022-02-17 11:25:40|18522.61|18522.61|18522.61|18522.61|18522.61|18522.61|18522.61|18522.61|0
1645097160000|2022-02-17 11:26:00|18521.14|18521.14|18522.27|18522.27|18522.27|18522.27|18521.14|18521.14|0
1645097170000|2022-02-17 11:26:10|18522.91|18522.91|18522.91|18522.91|18522.91|18522.91|18522.91|18522.91|0
1645097180000|2022-02-17 11:26:20|18519.82|18519.82|18529.65|18529.65|18529.65|18529.65|18519.82|18519.82|0
1645097190000|2022-02-17 11:26:30|18530.2|18530.2|18529.11|18529.11|18530.2|18530.2|18529.11|18529.11|0
1645097200000|2022-02-17 11:26:40|18528.62|18528.62|18527.21|18527.21|18528.62|18528.62|18526.67|18526.67|0
1645097220000|2022-02-17 11:27:00|18527.76|18527.76|18530.86|18530.86|18530.86|18530.86|18527.76|18527.76|0
1645097230000|2022-02-17 11:27:10|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|0
1645097240000|2022-02-17 11:27:20|18526.48|18526.48|18529.58|18529.58|18529.58|18529.58|18526.48|18526.48|0
1645097290000|2022-02-17 11:28:10|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|18532.5|0
1645097300000|2022-02-17 11:28:20|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|0
1645097310000|2022-02-17 11:28:30|18533.68|18533.68|18533.68|18533.68|18533.68|18533.68|18533.68|18533.68|0
1645097320000|2022-02-17 11:28:40|18530.58|18530.58|18530.58|18530.58|18530.58|18530.58|18530.58|18530.58|0
1645097340000|2022-02-17 11:29:00|18527.48|18527.48|18527.48|18527.48|18527.48|18527.48|18527.48|18527.48|0
1645097390000|2022-02-17 11:29:50|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|0
1645097400000|2022-02-17 11:30:00|18527.48|18527.48|18525.67|18525.67|18527.48|18527.48|18525.67|18525.67|0
1645097420000|2022-02-17 11:30:20|18528.77|18528.77|18532.99|18532.99|18532.99|18532.99|18528.77|18528.77|0
1645097430000|2022-02-17 11:30:30|18535.25|18535.25|18538.35|18538.35|18538.35|18538.35|18535.25|18535.25|0
1645097440000|2022-02-17 11:30:40|18541.44|18541.44|18541.44|18541.44|18544.54|18544.54|18541.44|18541.44|0
1645097450000|2022-02-17 11:30:50|18540.69|18540.69|18536.09|18536.09|18540.69|18540.69|18536.09|18536.09|0
1645097460000|2022-02-17 11:31:00|18534.96|18534.96|18534.96|18534.96|18534.96|18534.96|18534.96|18534.96|0
1645097510000|2022-02-17 11:31:50|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|0
1645097520000|2022-02-17 11:32:00|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|0
1645097540000|2022-02-17 11:32:20|18544.25|18544.25|18544.25|18544.25|18544.25|18544.25|18541.15|18541.15|0
1645097550000|2022-02-17 11:32:30|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|0
1645097590000|2022-02-17 11:33:10|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|0
1645097600000|2022-02-17 11:33:20|18542.44|18542.44|18544.78|18544.78|18544.78|18544.78|18542.44|18542.44|0
1645097620000|2022-02-17 11:33:40|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|0
1645097630000|2022-02-17 11:33:50|18544.78|18544.78|18541.68|18541.68|18544.78|18544.78|18541.68|18541.68|0
1645097640000|2022-02-17 11:34:00|18540.55|18540.55|18541.1|18541.1|18541.1|18541.1|18540.55|18540.55|0
1645097650000|2022-02-17 11:34:10|18540.55|18540.55|18540.55|18540.55|18540.55|18540.55|18540.55|18540.55|0
1645097660000|2022-02-17 11:34:20|18543.65|18543.65|18543.65|18543.65|18546.75|18546.75|18543.65|18543.65|0
1645097700000|2022-02-17 11:35:00|18540.55|18540.55|18543.65|18543.65|18543.65|18543.65|18540.55|18540.55|0
1645097730000|2022-02-17 11:35:30|18540.55|18540.55|18541.04|18541.04|18541.04|18541.04|18540.55|18540.55|0
1645097760000|2022-02-17 11:36:00|18544.14|18544.14|18544.14|18544.14|18544.14|18544.14|18544.14|18544.14|0
1645097770000|2022-02-17 11:36:10|18542.84|18542.84|18539.74|18539.74|18542.84|18542.84|18539.74|18539.74|0
1645097780000|2022-02-17 11:36:20|18542.84|18542.84|18542.84|18542.84|18542.84|18542.84|18542.84|18542.84|0
1645097790000|2022-02-17 11:36:30|18539.74|18539.74|18539.74|18539.74|18539.74|18539.74|18539.74|18539.74|0
1645097810000|2022-02-17 11:36:50|18542.84|18542.84|18542.84|18542.84|18542.84|18542.84|18542.84|18542.84|0
1645097830000|2022-02-17 11:37:10|18545.93|18545.93|18547.03|18547.03|18547.03|18547.03|18545.93|18545.93|0
1645097840000|2022-02-17 11:37:20|18543.93|18543.93|18547.03|18547.03|18547.03|18547.03|18543.93|18543.93|0
1645097870000|2022-02-17 11:37:50|18543.93|18543.93|18543.93|18543.93|18543.93|18543.93|18543.93|18543.93|0
1645097900000|2022-02-17 11:38:20|18540.84|18540.84|18539.71|18539.71|18540.84|18540.84|18539.71|18539.71|0
1645097920000|2022-02-17 11:38:40|18542.81|18542.81|18542.81|18542.81|18542.81|18542.81|18542.81|18542.81|0
1645097930000|2022-02-17 11:38:50|18539.71|18539.71|18533.52|18533.52|18542.81|18542.81|18533.52|18533.52|0
1645097960000|2022-02-17 11:39:20|18535.44|18535.44|18535.44|18535.44|18535.44|18535.44|18535.44|18535.44|0
1645097970000|2022-02-17 11:39:30|18541.63|18541.63|18541.63|18541.63|18541.63|18541.63|18541.63|18541.63|0
1645097980000|2022-02-17 11:39:40|18538.54|18538.54|18538.54|18538.54|18538.54|18538.54|18538.54|18538.54|0
1645097990000|2022-02-17 11:39:50|18541.63|18541.63|18542.76|18542.76|18544.73|18544.73|18541.63|18541.63|0
1645098010000|2022-02-17 11:40:10|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|0
1645098020000|2022-02-17 11:40:20|18542.76|18542.76|18545.86|18545.86|18545.86|18545.86|18542.76|18542.76|0
1645098030000|2022-02-17 11:40:30|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|0
1645098040000|2022-02-17 11:40:40|18539.67|18539.67|18536.57|18536.57|18539.67|18539.67|18536.57|18536.57|0
1645098050000|2022-02-17 11:40:50|18535.59|18535.59|18541.79|18541.79|18541.79|18541.79|18535.59|18535.59|0
1645098080000|2022-02-17 11:41:20|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|18541.79|18541.79|0
1645098110000|2022-02-17 11:41:50|18542.96|18542.96|18542.96|18542.96|18542.96|18542.96|18542.96|18542.96|0
1645098120000|2022-02-17 11:42:00|18540.28|18540.28|18539.18|18539.18|18540.28|18540.28|18539.18|18539.18|0
1645098130000|2022-02-17 11:42:10|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|0
1645098140000|2022-02-17 11:42:20|18542.83|18542.83|18542.83|18542.83|18542.83|18542.83|18542.83|18542.83|0
1645098150000|2022-02-17 11:42:30|18545.93|18545.93|18542.83|18542.83|18545.93|18545.93|18542.83|18542.83|0
1645098160000|2022-02-17 11:42:40|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|0
1645098170000|2022-02-17 11:42:50|18536.64|18536.64|18530.44|18530.44|18536.64|18536.64|18530.44|18530.44|0
1645098210000|2022-02-17 11:43:30|18527.35|18527.35|18527.35|18527.35|18527.35|18527.35|18527.35|18527.35|0
1645098230000|2022-02-17 11:43:50|18524.25|18524.25|18524.25|18524.25|18524.25|18524.25|18524.25|18524.25|0
1645098240000|2022-02-17 11:44:00|18521.15|18521.15|18521.15|18521.15|18521.15|18521.15|18521.15|18521.15|0
1645098250000|2022-02-17 11:44:10|18524.25|18524.25|18521.15|18521.15|18524.25|18524.25|18521.15|18521.15|0
1645098310000|2022-02-17 11:45:10|18520.78|18520.78|18519.65|18519.65|18520.78|18520.78|18519.65|18519.65|0
1645098320000|2022-02-17 11:45:20|18519.1|18519.1|18522.2|18522.2|18522.2|18522.2|18519.1|18519.1|0
1645098330000|2022-02-17 11:45:30|18525.29|18525.29|18525.29|18525.29|18525.29|18525.29|18525.29|18525.29|0
1645098340000|2022-02-17 11:45:40|18526.58|18526.58|18520.38|18520.38|18526.58|18526.58|18520.38|18520.38|0
1645098350000|2022-02-17 11:45:50|18526.58|18526.58|18523.48|18523.48|18526.58|18526.58|18523.48|18523.48|0
1645098360000|2022-02-17 11:46:00|18526.58|18526.58|18523.48|18523.48|18526.58|18526.58|18523.48|18523.48|0
1645098370000|2022-02-17 11:46:10|18526.58|18526.58|18523.48|18523.48|18526.58|18526.58|18523.48|18523.48|0
1645098380000|2022-02-17 11:46:20|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|0
1645098400000|2022-02-17 11:46:40|18532.77|18532.77|18532.77|18532.77|18532.77|18532.77|18532.77|18532.77|0
1645098410000|2022-02-17 11:46:50|18529.67|18529.67|18526.58|18526.58|18529.67|18529.67|18526.58|18526.58|0
1645098420000|2022-02-17 11:47:00|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|0
1645098430000|2022-02-17 11:47:10|18526.58|18526.58|18533.59|18533.59|18533.59|18533.59|18526.58|18526.58|0
1645098440000|2022-02-17 11:47:20|18539.78|18539.78|18540.88|18540.88|18542.88|18542.88|18539.78|18539.78|0
1645098450000|2022-02-17 11:47:30|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|0
1645098470000|2022-02-17 11:47:50|18544.53|18544.53|18544.53|18544.53|18544.53|18544.53|18544.53|18544.53|0
1645098490000|2022-02-17 11:48:10|18547.62|18547.62|18547.62|18547.62|18547.62|18547.62|18547.62|18547.62|0
1645098500000|2022-02-17 11:48:20|18544.53|18544.53|18544.53|18544.53|18547.62|18547.62|18544.53|18544.53|0
1645098530000|2022-02-17 11:48:50|18547.62|18547.62|18544.53|18544.53|18547.62|18547.62|18544.53|18544.53|0
1645098560000|2022-02-17 11:49:20|18547.62|18547.62|18547.62|18547.62|18547.62|18547.62|18547.62|18547.62|0
1645098590000|2022-02-17 11:49:50|18548|18548|18548|18548|18548|18548|18548|18548|0
1645098600000|2022-02-17 11:50:00|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|0
1645098640000|2022-02-17 11:50:40|18554.19|18554.19|18554.72|18554.72|18554.72|18554.72|18551.62|18551.62|0
1645098650000|2022-02-17 11:50:50|18551.62|18551.62|18551.62|18551.62|18551.62|18551.62|18551.62|18551.62|0
1645098700000|2022-02-17 11:51:40|18557.82|18557.82|18560.08|18560.08|18560.08|18560.08|18554.72|18554.72|0
1645098710000|2022-02-17 11:51:50|18556.98|18556.98|18556.98|18556.98|18556.98|18556.98|18556.98|18556.98|0
1645098720000|2022-02-17 11:52:00|18562.11|18562.11|18561.47|18561.47|18562.11|18562.11|18561.47|18561.47|0
1645098750000|2022-02-17 11:52:30|18564.57|18564.57|18564.57|18564.57|18564.57|18564.57|18564.57|18564.57|0
1645098760000|2022-02-17 11:52:40|18570.76|18570.76|18567.66|18567.66|18570.76|18570.76|18564.57|18564.57|0
1645098770000|2022-02-17 11:52:50|18570.76|18570.76|18567.66|18567.66|18570.76|18570.76|18567.66|18567.66|0
1645098800000|2022-02-17 11:53:20|18573.86|18573.86|18570.76|18570.76|18573.86|18573.86|18570.76|18570.76|0
1645098810000|2022-02-17 11:53:30|18573.86|18573.86|18570.76|18570.76|18573.86|18573.86|18570.76|18570.76|0
1645098820000|2022-02-17 11:53:40|18573.86|18573.86|18570.76|18570.76|18573.86|18573.86|18570.76|18570.76|0
1645098840000|2022-02-17 11:54:00|18573.77|18573.77|18576.11|18576.11|18576.11|18576.11|18569.92|18569.92|0
1645098850000|2022-02-17 11:54:10|18573.02|18573.02|18573.02|18573.02|18573.02|18573.02|18569.92|18569.92|0
1645098860000|2022-02-17 11:54:20|18569.92|18569.92|18573.34|18573.34|18573.34|18573.34|18569.92|18569.92|0
1645098870000|2022-02-17 11:54:30|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|0
1645098890000|2022-02-17 11:54:50|18573.34|18573.34|18573.34|18573.34|18573.34|18573.34|18573.34|18573.34|0
1645098900000|2022-02-17 11:55:00|18576.43|18576.43|18576.43|18576.43|18576.43|18576.43|18576.43|18576.43|0
1645098910000|2022-02-17 11:55:10|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|0
1645098920000|2022-02-17 11:55:20|18573.34|18573.34|18570.24|18570.24|18573.34|18573.34|18570.24|18570.24|0
1645098970000|2022-02-17 11:56:10|18579.53|18579.53|18584.55|18584.55|18584.55|18584.55|18579.53|18579.53|0
1645098980000|2022-02-17 11:56:20|18583.91|18583.91|18591.42|18591.42|18591.42|18591.42|18583.91|18583.91|0
1645098990000|2022-02-17 11:56:30|18588.32|18588.32|18591.42|18591.42|18594.51|18594.51|18588.32|18588.32|0
1645099000000|2022-02-17 11:56:40|18588.32|18588.32|18588.32|18588.32|18594.51|18594.51|18588.32|18588.32|0
1645099020000|2022-02-17 11:57:00|18591.42|18591.42|18594.51|18594.51|18594.51|18594.51|18591.42|18591.42|0
1645099040000|2022-02-17 11:57:20|18597.61|18597.61|18607.28|18607.28|18607.28|18607.28|18597.61|18597.61|0
1645099060000|2022-02-17 11:57:40|18608.92|18608.92|18608.92|18608.92|18608.92|18608.92|18608.92|18608.92|0
1645099070000|2022-02-17 11:57:50|18607.64|18607.64|18610.74|18610.74|18610.74|18610.74|18607.64|18607.64|0
1645099090000|2022-02-17 11:58:10|18613.83|18613.83|18620.03|18620.03|18620.03|18620.03|18613.83|18613.83|0
1645099100000|2022-02-17 11:58:20|18616.93|18616.93|18621.95|18621.95|18621.95|18621.95|18616.93|18616.93|0
1645099110000|2022-02-17 11:58:30|18618.85|18618.85|18618.85|18618.85|18618.85|18618.85|18618.85|18618.85|0
1645099120000|2022-02-17 11:58:40|18621.42|18621.42|18622.7|18622.7|18622.7|18622.7|18621.42|18621.42|0
1645099130000|2022-02-17 11:58:50|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|0
1645099160000|2022-02-17 11:59:20|18628.73|18628.73|18628.73|18628.73|18628.73|18628.73|18628.73|18628.73|0
1645099170000|2022-02-17 11:59:30|18622.54|18622.54|18613.25|18613.25|18622.54|18622.54|18613.25|18613.25|0
1645099190000|2022-02-17 11:59:50|18622.54|18622.54|18619.44|18619.44|18622.54|18622.54|18619.44|18619.44|0
1645099200000|2022-02-17 12:00:00|18635.52|18635.52|18635.52|18635.52|18635.52|18635.52|18635.52|18635.52|0
1645099210000|2022-02-17 12:00:10|18638.62|18638.62|18647.91|18647.91|18647.91|18647.91|18638.62|18638.62|0
1645099240000|2022-02-17 12:00:40|18657.2|18657.2|18657.2|18657.2|18657.2|18657.2|18657.2|18657.2|0
1645099260000|2022-02-17 12:01:00|18660.3|18660.3|18663.39|18663.39|18663.39|18663.39|18660.3|18660.3|0
1645099270000|2022-02-17 12:01:10|18666.03|18666.03|18666.03|18666.03|18666.03|18666.03|18666.03|18666.03|0
1645099280000|2022-02-17 12:01:20|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|0
1645099300000|2022-02-17 12:01:40|18661.3|18661.3|18661.3|18661.3|18661.3|18661.3|18661.3|18661.3|0
1645099310000|2022-02-17 12:01:50|18660.2|18660.2|18663.3|18663.3|18663.3|18663.3|18660.2|18660.2|0
1645099320000|2022-02-17 12:02:00|18659.54|18659.54|18658.03|18658.03|18659.54|18659.54|18658.03|18658.03|0
1645099340000|2022-02-17 12:02:20|18661.13|18661.13|18661.13|18661.13|18661.13|18661.13|18661.13|18661.13|0
1645099360000|2022-02-17 12:02:40|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|0
1645099390000|2022-02-17 12:03:10|18654.93|18654.93|18654.93|18654.93|18654.93|18654.93|18654.93|18654.93|0
1645099400000|2022-02-17 12:03:20|18654.45|18654.45|18654.45|18654.45|18654.45|18654.45|18654.45|18654.45|0
1645099410000|2022-02-17 12:03:30|18651.35|18651.35|18648.25|18648.25|18651.35|18651.35|18648.25|18648.25|0
1645099420000|2022-02-17 12:03:40|18651.35|18651.35|18651.35|18651.35|18651.35|18651.35|18651.35|18651.35|0
1645099430000|2022-02-17 12:03:50|18652.99|18652.99|18652.51|18652.51|18652.99|18652.99|18652.51|18652.51|0
1645099440000|2022-02-17 12:04:00|18651.53|18651.53|18643.87|18643.87|18651.53|18651.53|18643.87|18643.87|0
1645099460000|2022-02-17 12:04:20|18646.97|18646.97|18646.97|18646.97|18646.97|18646.97|18646.97|18646.97|0
1645099490000|2022-02-17 12:04:50|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|0
1645099500000|2022-02-17 12:05:00|18649.52|18649.52|18646.42|18646.42|18649.52|18649.52|18646.42|18646.42|0
1645099510000|2022-02-17 12:05:10|18646.97|18646.97|18644.78|18644.78|18646.97|18646.97|18644.78|18644.78|0
1645099520000|2022-02-17 12:05:20|18646.97|18646.97|18640.78|18640.78|18646.97|18646.97|18640.78|18640.78|0
1645099540000|2022-02-17 12:05:40|18637.68|18637.68|18631.49|18631.49|18637.68|18637.68|18631.49|18631.49|0
1645099550000|2022-02-17 12:05:50|18634.58|18634.58|18635.07|18635.07|18635.07|18635.07|18634.58|18634.58|0
1645099560000|2022-02-17 12:06:00|18631.98|18631.98|18631.98|18631.98|18631.98|18631.98|18631.98|18631.98|0
1645099570000|2022-02-17 12:06:10|18628.88|18628.88|18628.88|18628.88|18628.88|18628.88|18628.88|18628.88|0
1645099590000|2022-02-17 12:06:30|18631.98|18631.98|18631.98|18631.98|18631.98|18631.98|18631.98|18631.98|0
1645099610000|2022-02-17 12:06:50|18635.07|18635.07|18638.17|18638.17|18638.17|18638.17|18635.07|18635.07|0
1645099650000|2022-02-17 12:07:30|18635.07|18635.07|18639.34|18639.34|18643.08|18643.08|18635.07|18635.07|0
1645099660000|2022-02-17 12:07:40|18642.44|18642.44|18632.77|18632.77|18642.44|18642.44|18632.77|18632.77|0
1645099680000|2022-02-17 12:08:00|18629.67|18629.67|18632.77|18632.77|18632.77|18632.77|18629.67|18629.67|0
1645099700000|2022-02-17 12:08:20|18635.87|18635.87|18635.87|18635.87|18635.87|18635.87|18635.87|18635.87|0
1645099710000|2022-02-17 12:08:30|18638.96|18638.96|18639.12|18639.12|18643.34|18643.34|18638.96|18638.96|0
1645099720000|2022-02-17 12:08:40|18642.21|18642.21|18636.02|18636.02|18642.21|18642.21|18636.02|18636.02|0
1645099730000|2022-02-17 12:08:50|18634.74|18634.74|18637.83|18637.83|18637.83|18637.83|18634.74|18634.74|0
1645099740000|2022-02-17 12:09:00|18634.74|18634.74|18635.11|18635.11|18635.11|18635.11|18634.74|18634.74|0
1645099750000|2022-02-17 12:09:10|18632.02|18632.02|18632.02|18632.02|18638.21|18638.21|18632.02|18632.02|0
1645099760000|2022-02-17 12:09:20|18628.92|18628.92|18628.92|18628.92|18628.92|18628.92|18628.92|18628.92|0
1645099790000|2022-02-17 12:09:50|18628.37|18628.37|18631.47|18631.47|18631.47|18631.47|18628.37|18628.37|0
1645099820000|2022-02-17 12:10:20|18630.92|18630.92|18630.92|18630.92|18630.92|18630.92|18630.92|18630.92|0
1645099830000|2022-02-17 12:10:30|18630.28|18630.28|18630.28|18630.28|18630.28|18630.28|18630.28|18630.28|0
1645099840000|2022-02-17 12:10:40|18629.9|18629.9|18631|18631|18631|18631|18629.9|18629.9|0
1645099920000|2022-02-17 12:12:00|18631.55|18631.55|18634.1|18634.1|18634.1|18634.1|18631|18631|0
1645099930000|2022-02-17 12:12:10|18633.55|18633.55|18634.1|18634.1|18634.1|18634.1|18633.55|18633.55|0
1645099940000|2022-02-17 12:12:20|18633.45|18633.45|18630.36|18630.36|18633.45|18633.45|18630.36|18630.36|0
1645099950000|2022-02-17 12:12:30|18631|18631|18631|18631|18631|18631|18631|18631|0
1645100020000|2022-02-17 12:13:40|18634.1|18634.1|18637.19|18637.19|18637.19|18637.19|18634.1|18634.1|0
1645100030000|2022-02-17 12:13:50|18640.29|18640.29|18643.39|18643.39|18643.39|18643.39|18640.29|18640.29|0
1645100040000|2022-02-17 12:14:00|18645.95|18645.95|18646.29|18646.29|18646.29|18646.29|18642.86|18642.86|0
1645100050000|2022-02-17 12:14:10|18643.19|18643.19|18643.19|18643.19|18643.19|18643.19|18643.19|18643.19|0
1645100060000|2022-02-17 12:14:20|18643.68|18643.68|18643.68|18643.68|18643.68|18643.68|18643.68|18643.68|0
1645100070000|2022-02-17 12:14:30|18649.87|18649.87|18649.87|18649.87|18649.87|18649.87|18649.87|18649.87|0
1645100090000|2022-02-17 12:14:50|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|0
1645100120000|2022-02-17 12:15:20|18643.68|18643.68|18643.68|18643.68|18643.68|18643.68|18643.68|18643.68|0
1645100130000|2022-02-17 12:15:30|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18643.68|18643.68|0
1645100140000|2022-02-17 12:15:40|18643.68|18643.68|18640.58|18640.58|18643.68|18643.68|18640.58|18640.58|0
1645100150000|2022-02-17 12:15:50|18646.77|18646.77|18643.68|18643.68|18646.77|18646.77|18643.68|18643.68|0
1645100160000|2022-02-17 12:16:00|18644.65|18644.65|18650.36|18650.36|18650.36|18650.36|18644.17|18644.17|0
1645100170000|2022-02-17 12:16:10|18653.46|18653.46|18653.46|18653.46|18659.65|18659.65|18653.46|18653.46|0
1645100180000|2022-02-17 12:16:20|18656.55|18656.55|18656.55|18656.55|18656.55|18656.55|18656.55|18656.55|0
1645100210000|2022-02-17 12:16:50|18659.65|18659.65|18659.65|18659.65|18659.65|18659.65|18659.65|18659.65|0
1645100220000|2022-02-17 12:17:00|18659.1|18659.1|18659.1|18659.1|18659.1|18659.1|18659.1|18659.1|0
1645100240000|2022-02-17 12:17:20|18652.91|18652.91|18652.91|18652.91|18652.91|18652.91|18652.91|18652.91|0
1645100250000|2022-02-17 12:17:30|18654|18654|18660.75|18660.75|18660.75|18660.75|18654|18654|0
1645100270000|2022-02-17 12:17:50|18657.65|18657.65|18657.65|18657.65|18657.65|18657.65|18657.65|18657.65|0
1645100280000|2022-02-17 12:18:00|18660.75|18660.75|18660.75|18660.75|18660.75|18660.75|18660.75|18660.75|0
1645100300000|2022-02-17 12:18:20|18661.23|18661.23|18660.26|18660.26|18661.23|18661.23|18660.26|18660.26|0
1645100350000|2022-02-17 12:19:10|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|0
1645100360000|2022-02-17 12:19:20|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|0
1645100400000|2022-02-17 12:20:00|18667.8|18667.8|18670.9|18670.9|18670.9|18670.9|18667.8|18667.8|0
1645100450000|2022-02-17 12:20:50|18674|18674|18674|18674|18674|18674|18674|18674|0
1645100470000|2022-02-17 12:21:10|18676.19|18676.19|18675.95|18675.95|18677.84|18677.84|18675.95|18675.95|0
1645100480000|2022-02-17 12:21:20|18676.5|18676.5|18671.74|18671.74|18676.5|18676.5|18671.74|18671.74|0
1645100520000|2022-02-17 12:22:00|18670.61|18670.61|18670.61|18670.61|18670.61|18670.61|18670.61|18670.61|0
1645100530000|2022-02-17 12:22:10|18670.99|18670.99|18671.53|18671.53|18671.53|18671.53|18670.99|18670.99|0
1645100540000|2022-02-17 12:22:20|18670.99|18670.99|18664.79|18664.79|18670.99|18670.99|18664.79|18664.79|0
1645100590000|2022-02-17 12:23:10|18665.34|18665.34|18665.34|18665.34|18665.34|18665.34|18665.34|18665.34|0
1645100600000|2022-02-17 12:23:20|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|0
1645100610000|2022-02-17 12:23:30|18664.42|18664.42|18664.42|18664.42|18664.42|18664.42|18664.42|18664.42|0
1645100620000|2022-02-17 12:23:40|18662.49|18662.49|18665.7|18665.7|18665.7|18665.7|18662.49|18662.49|0
1645100630000|2022-02-17 12:23:50|18665.32|18665.32|18665.7|18665.7|18665.7|18665.7|18665.32|18665.32|0
1645100660000|2022-02-17 12:24:20|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|0
1645100800000|2022-02-17 12:26:40|18663.36|18663.36|18663.36|18663.36|18663.36|18663.36|18663.36|18663.36|0
1645100810000|2022-02-17 12:26:50|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|0
1645100840000|2022-02-17 12:27:20|18660.26|18660.26|18666.45|18666.45|18666.45|18666.45|18660.26|18660.26|0
1645100910000|2022-02-17 12:28:30|18663.36|18663.36|18663.36|18663.36|18663.36|18663.36|18663.36|18663.36|0
1645100920000|2022-02-17 12:28:40|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|0
1645100940000|2022-02-17 12:29:00|18663.36|18663.36|18663.36|18663.36|18666.45|18666.45|18663.36|18663.36|0
1645100970000|2022-02-17 12:29:30|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|0
1645100980000|2022-02-17 12:29:40|18669.55|18669.55|18666.45|18666.45|18669.55|18669.55|18666.45|18666.45|0
1645101030000|2022-02-17 12:30:30|18669.55|18669.55|18666.45|18666.45|18669.55|18669.55|18666.45|18666.45|0
1645101080000|2022-02-17 12:31:20|18669.55|18669.55|18669.55|18669.55|18669.55|18669.55|18669.55|18669.55|0
1645101090000|2022-02-17 12:31:30|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|0
1645101100000|2022-02-17 12:31:40|18669.55|18669.55|18666.45|18666.45|18669.55|18669.55|18666.45|18666.45|0
1645101110000|2022-02-17 12:31:50|18667.96|18667.96|18667.96|18667.96|18667.96|18667.96|18667.96|18667.96|0
1645101150000|2022-02-17 12:32:30|18664.75|18664.75|18652.36|18652.36|18664.75|18664.75|18652.36|18652.36|0
1645101180000|2022-02-17 12:33:00|18655.46|18655.46|18652.36|18652.36|18655.46|18655.46|18652.36|18652.36|0
1645101190000|2022-02-17 12:33:10|18658.56|18658.56|18658.56|18658.56|18658.56|18658.56|18658.56|18658.56|0
1645101210000|2022-02-17 12:33:30|18655.46|18655.46|18655.46|18655.46|18655.46|18655.46|18655.46|18655.46|0
1645101220000|2022-02-17 12:33:40|18654.36|18654.36|18654.36|18654.36|18654.36|18654.36|18654.36|18654.36|0
1645101230000|2022-02-17 12:33:50|18653.61|18653.61|18652.51|18652.51|18653.61|18653.61|18652.51|18652.51|0
1645101240000|2022-02-17 12:34:00|18655.61|18655.61|18648.29|18648.29|18655.61|18655.61|18648.29|18648.29|0
1645101250000|2022-02-17 12:34:10|18647.91|18647.91|18647.91|18647.91|18647.91|18647.91|18647.91|18647.91|0
1645101260000|2022-02-17 12:34:20|18647.36|18647.36|18647.36|18647.36|18647.36|18647.36|18647.36|18647.36|0
1645101270000|2022-02-17 12:34:30|18653.56|18653.56|18653.56|18653.56|18653.56|18653.56|18653.56|18653.56|0
1645101320000|2022-02-17 12:35:20|18654.53|18654.53|18658.12|18658.12|18658.12|18658.12|18654.53|18654.53|0
1645101390000|2022-02-17 12:36:30|18657.14|18657.14|18657.14|18657.14|18657.14|18657.14|18657.14|18657.14|0
1645101420000|2022-02-17 12:37:00|18654.57|18654.57|18654.57|18654.57|18654.57|18654.57|18654.57|18654.57|0
1645101430000|2022-02-17 12:37:10|18651.48|18651.48|18645.28|18645.28|18651.48|18651.48|18645.28|18645.28|0
1645101440000|2022-02-17 12:37:20|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|0
1645101470000|2022-02-17 12:37:50|18639.09|18639.09|18637.17|18637.17|18639.09|18639.09|18637.17|18637.17|0
1645101480000|2022-02-17 12:38:00|18636.68|18636.68|18633.58|18633.58|18636.68|18636.68|18633.58|18633.58|0
1645101520000|2022-02-17 12:38:40|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|0
1645101540000|2022-02-17 12:39:00|18627.39|18627.39|18627.39|18627.39|18627.39|18627.39|18627.39|18627.39|0
1645101550000|2022-02-17 12:39:10|18630.48|18630.48|18630.48|18630.48|18633.58|18633.58|18630.48|18630.48|0
1645101560000|2022-02-17 12:39:20|18629.51|18629.51|18629.51|18629.51|18629.51|18629.51|18629.51|18629.51|0
1645101570000|2022-02-17 12:39:30|18626.41|18626.41|18636.87|18636.87|18638.8|18638.8|18626.41|18626.41|0
1645101580000|2022-02-17 12:39:40|18633.78|18633.78|18633.78|18633.78|18633.78|18633.78|18630.68|18630.68|0
1645101590000|2022-02-17 12:39:50|18636.87|18636.87|18633.78|18633.78|18636.87|18636.87|18633.78|18633.78|0
1645101620000|2022-02-17 12:40:20|18634.75|18634.75|18635.73|18635.73|18635.73|18635.73|18634.75|18634.75|0
1645101630000|2022-02-17 12:40:30|18632.63|18632.63|18632.63|18632.63|18632.63|18632.63|18632.63|18632.63|0
1645101640000|2022-02-17 12:40:40|18635.73|18635.73|18635.73|18635.73|18635.73|18635.73|18635.73|18635.73|0
1645101670000|2022-02-17 12:41:10|18637.65|18637.65|18628.36|18628.36|18637.65|18637.65|18628.36|18628.36|0
1645101680000|2022-02-17 12:41:20|18631.46|18631.46|18628.36|18628.36|18631.46|18631.46|18628.36|18628.36|0
1645101690000|2022-02-17 12:41:30|18631.46|18631.46|18628.36|18628.36|18631.46|18631.46|18628.36|18628.36|0
1645101700000|2022-02-17 12:41:40|18625.27|18625.27|18625.27|18625.27|18625.27|18625.27|18625.27|18625.27|0
1645101710000|2022-02-17 12:41:50|18624.78|18624.78|18616.94|18616.94|18624.78|18624.78|18616.94|18616.94|0
1645101720000|2022-02-17 12:42:00|18617.49|18617.49|18617.49|18617.49|18617.49|18617.49|18617.49|18617.49|0
1645101730000|2022-02-17 12:42:10|18614.39|18614.39|18611.29|18611.29|18614.39|18614.39|18611.29|18611.29|0
1645101740000|2022-02-17 12:42:20|18608.2|18608.2|18611.29|18611.29|18611.29|18611.29|18608.2|18608.2|0
1645101750000|2022-02-17 12:42:30|18608.2|18608.2|18601.89|18601.89|18608.2|18608.2|18601.89|18601.89|0
1645101770000|2022-02-17 12:42:50|18598.8|18598.8|18611.18|18611.18|18611.18|18611.18|18598.8|18598.8|0
1645101780000|2022-02-17 12:43:00|18608.09|18608.09|18604.99|18604.99|18608.09|18608.09|18604.99|18604.99|0
1645101790000|2022-02-17 12:43:10|18606.92|18606.92|18606.92|18606.92|18606.92|18606.92|18606.92|18606.92|0
1645101800000|2022-02-17 12:43:20|18613.11|18613.11|18610.01|18610.01|18613.11|18613.11|18610.01|18610.01|0
1645101820000|2022-02-17 12:43:40|18607.29|18607.29|18598.38|18598.38|18607.29|18607.29|18597.63|18597.63|0
1645101830000|2022-02-17 12:43:50|18604.57|18604.57|18585.39|18585.39|18607.67|18607.67|18585.39|18585.39|0
1645101850000|2022-02-17 12:44:10|18588.49|18588.49|18588.49|18588.49|18588.49|18588.49|18588.49|18588.49|0
1645101860000|2022-02-17 12:44:20|18585.39|18585.39|18584.9|18584.9|18586.03|18586.03|18584.9|18584.9|0
1645101870000|2022-02-17 12:44:30|18588|18588|18588|18588|18591.09|18591.09|18588|18588|0
1645101880000|2022-02-17 12:44:40|18591.09|18591.09|18591.09|18591.09|18591.09|18591.09|18591.09|18591.09|0
1645101900000|2022-02-17 12:45:00|18588|18588|18584.9|18584.9|18588|18588|18584.9|18584.9|0
1645101920000|2022-02-17 12:45:20|18588|18588|18584.15|18584.15|18588|18588|18584.15|18584.15|0
1645101950000|2022-02-17 12:45:50|18584.64|18584.64|18587.73|18587.73|18587.73|18587.73|18581.54|18581.54|0
1645101960000|2022-02-17 12:46:00|18590.83|18590.83|18581.54|18581.54|18590.83|18590.83|18581.54|18581.54|0
1645101970000|2022-02-17 12:46:10|18578.44|18578.44|18578.44|18578.44|18578.44|18578.44|18578.44|18578.44|0
1645102040000|2022-02-17 12:47:20|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|18579.95|0
1645102050000|2022-02-17 12:47:30|18583.04|18583.04|18576.1|18576.1|18583.04|18583.04|18576.1|18576.1|0
1645102070000|2022-02-17 12:47:50|18573|18573|18576.1|18576.1|18576.1|18576.1|18573|18573|0
1645102080000|2022-02-17 12:48:00|18573|18573|18573.76|18573.76|18573.76|18573.76|18573|18573|0
1645102090000|2022-02-17 12:48:10|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|0
1645102100000|2022-02-17 12:48:20|18570.66|18570.66|18563.98|18563.98|18570.66|18570.66|18563.98|18563.98|0
1645102120000|2022-02-17 12:48:40|18570.17|18570.17|18573.27|18573.27|18576.36|18576.36|18570.17|18570.17|0
1645102130000|2022-02-17 12:48:50|18576.36|18576.36|18576.36|18576.36|18576.36|18576.36|18576.36|18576.36|0
1645102150000|2022-02-17 12:49:10|18575.27|18575.27|18575.27|18575.27|18575.27|18575.27|18575.27|18575.27|0
1645102170000|2022-02-17 12:49:30|18574.62|18574.62|18574.62|18574.62|18574.62|18574.62|18574.62|18574.62|0
1645102180000|2022-02-17 12:49:40|18575.72|18575.72|18575.72|18575.72|18575.72|18575.72|18575.72|18575.72|0
1645102190000|2022-02-17 12:49:50|18578.82|18578.82|18581.92|18581.92|18581.92|18581.92|18578.82|18578.82|0
1645102200000|2022-02-17 12:50:00|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|0
1645102220000|2022-02-17 12:50:20|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|0
1645102240000|2022-02-17 12:50:40|18585.01|18585.01|18585.01|18585.01|18585.01|18585.01|18585.01|18585.01|0
1645102260000|2022-02-17 12:51:00|18585.5|18585.5|18585.5|18585.5|18585.5|18585.5|18585.5|18585.5|0
1645102290000|2022-02-17 12:51:30|18584.86|18584.86|18584.86|18584.86|18584.86|18584.86|18584.86|18584.86|0
1645102300000|2022-02-17 12:51:40|18584.11|18584.11|18583.35|18583.35|18584.11|18584.11|18583.35|18583.35|0
1645102330000|2022-02-17 12:52:10|18586.45|18586.45|18586.45|18586.45|18586.45|18586.45|18586.45|18586.45|0
1645102410000|2022-02-17 12:53:30|18590.3|18590.3|18589.66|18589.66|18590.3|18590.3|18589.66|18589.66|0
1645102420000|2022-02-17 12:53:40|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|0
1645102430000|2022-02-17 12:53:50|18586.56|18586.56|18586.56|18586.56|18586.56|18586.56|18586.56|18586.56|0
1645102470000|2022-02-17 12:54:30|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|18583.46|0
1645102550000|2022-02-17 12:55:50|18584.44|18584.44|18584.44|18584.44|18584.44|18584.44|18584.44|18584.44|0
1645102590000|2022-02-17 12:56:30|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|0
1645102600000|2022-02-17 12:56:40|18580.7|18580.7|18571.41|18571.41|18580.7|18580.7|18571.41|18571.41|0
1645102610000|2022-02-17 12:56:50|18572.39|18572.39|18572.39|18572.39|18572.39|18572.39|18572.39|18572.39|0
1645102630000|2022-02-17 12:57:10|18566.2|18566.2|18569.29|18569.29|18569.29|18569.29|18566.2|18566.2|0
1645102650000|2022-02-17 12:57:30|18569.84|18569.84|18569.84|18569.84|18569.84|18569.84|18569.84|18569.84|0
1645102660000|2022-02-17 12:57:40|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|0
1645102700000|2022-02-17 12:58:20|18563.65|18563.65|18563.65|18563.65|18563.65|18563.65|18563.65|18563.65|0
1645102710000|2022-02-17 12:58:30|18559.09|18559.09|18559.09|18559.09|18559.09|18559.09|18559.09|18559.09|0
1645102720000|2022-02-17 12:58:40|18552.89|18552.89|18552.89|18552.89|18552.89|18552.89|18552.89|18552.89|0
1645102740000|2022-02-17 12:59:00|18552.41|18552.41|18552.41|18552.41|18552.41|18552.41|18552.41|18552.41|0
1645102750000|2022-02-17 12:59:10|18549.31|18549.31|18552.41|18552.41|18552.41|18552.41|18549.31|18549.31|0
1645102760000|2022-02-17 12:59:20|18549.31|18549.31|18546.21|18546.21|18549.31|18549.31|18546.21|18546.21|0
1645102780000|2022-02-17 12:59:40|18543.12|18543.12|18543.12|18543.12|18543.12|18543.12|18543.12|18543.12|0
1645102790000|2022-02-17 12:59:50|18541.16|18541.16|18541.16|18541.16|18541.16|18541.16|18541.16|18541.16|0
1645102800000|2022-02-17 13:00:00|18544.26|18544.26|18544.26|18544.26|18544.26|18544.26|18544.26|18544.26|0
1645102810000|2022-02-17 13:00:10|18541.82|18541.82|18540.84|18540.84|18541.82|18541.82|18540.84|18540.84|0
1645102820000|2022-02-17 13:00:20|18537.75|18537.75|18533.68|18533.68|18537.75|18537.75|18533.68|18533.68|0
1645102830000|2022-02-17 13:00:30|18536.77|18536.77|18536.77|18536.77|18536.77|18536.77|18536.77|18536.77|0
1645102850000|2022-02-17 13:00:50|18536.28|18536.28|18536.28|18536.28|18536.28|18536.28|18536.28|18536.28|0
1645102870000|2022-02-17 13:01:10|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|0
1645102890000|2022-02-17 13:01:30|18538.83|18538.83|18538.83|18538.83|18538.83|18538.83|18538.83|18538.83|0
1645102930000|2022-02-17 13:02:10|18535.19|18535.19|18532.09|18532.09|18535.19|18535.19|18532.09|18532.09|0
1645102940000|2022-02-17 13:02:20|18534.04|18534.04|18534.04|18534.04|18534.04|18534.04|18534.04|18534.04|0
1645102950000|2022-02-17 13:02:30|18543.33|18543.33|18549.53|18549.53|18549.53|18549.53|18543.33|18543.33|0
1645102960000|2022-02-17 13:02:40|18551.41|18551.41|18554.5|18554.5|18554.5|18554.5|18551.41|18551.41|0
1645103000000|2022-02-17 13:03:20|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|18551.41|0
1645103090000|2022-02-17 13:04:50|18549.48|18549.48|18545.08|18545.08|18549.48|18549.48|18544.28|18544.28|0
1645103100000|2022-02-17 13:05:00|18546.36|18546.36|18520.28|18520.28|18546.36|18546.36|18520.28|18520.28|0
1645103110000|2022-02-17 13:05:10|18517.18|18517.18|18502.23|18502.23|18523.38|18523.38|18494.91|18494.91|0
1645103120000|2022-02-17 13:05:20|18499.02|18499.02|18499.85|18499.85|18499.85|18499.85|18498.56|18498.56|0
1645103130000|2022-02-17 13:05:30|18506.04|18506.04|18534.28|18534.28|18537.38|18537.38|18506.04|18506.04|0
1645103140000|2022-02-17 13:05:40|18537.38|18537.38|18540.48|18540.48|18540.48|18540.48|18537.38|18537.38|0
1645103160000|2022-02-17 13:06:00|18546.67|18546.67|18552.86|18552.86|18552.86|18552.86|18546.67|18546.67|0
1645103170000|2022-02-17 13:06:10|18553.24|18553.24|18543.95|18543.95|18553.24|18553.24|18543.95|18543.95|0
1645103180000|2022-02-17 13:06:20|18544.7|18544.7|18545.46|18545.46|18545.46|18545.46|18542.36|18542.36|0
1645103190000|2022-02-17 13:06:30|18539.26|18539.26|18545.46|18545.46|18545.46|18545.46|18539.26|18539.26|0
1645103200000|2022-02-17 13:06:40|18542.36|18542.36|18545.46|18545.46|18545.46|18545.46|18539.26|18539.26|0
1645103220000|2022-02-17 13:07:00|18548.55|18548.55|18548.55|18548.55|18548.55|18548.55|18548.55|18548.55|0
1645103300000|2022-02-17 13:08:20|18545.46|18545.46|18545.46|18545.46|18545.46|18545.46|18545.46|18545.46|0
1645103310000|2022-02-17 13:08:30|18548.84|18548.84|18548.84|18548.84|18548.84|18548.84|18548.84|18548.84|0
1645103340000|2022-02-17 13:09:00|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|0
1645103360000|2022-02-17 13:09:20|18550.96|18550.96|18550.96|18550.96|18550.96|18550.96|18550.96|18550.96|0
1645103420000|2022-02-17 13:10:20|18554.06|18554.06|18554.06|18554.06|18554.06|18554.06|18554.06|18554.06|0
1645103450000|2022-02-17 13:10:50|18554.81|18554.81|18551.72|18551.72|18554.81|18554.81|18551.72|18551.72|0
1645103470000|2022-02-17 13:11:10|18548.62|18548.62|18551.72|18551.72|18551.72|18551.72|18548.62|18548.62|0
1645103500000|2022-02-17 13:11:40|18549.46|18549.46|18549.46|18549.46|18549.46|18549.46|18549.46|18549.46|0
1645103570000|2022-02-17 13:12:50|18548.71|18548.71|18548.71|18548.71|18548.71|18548.71|18548.71|18548.71|0
1645103610000|2022-02-17 13:13:30|18542.51|18542.51|18542.51|18542.51|18542.51|18542.51|18542.51|18542.51|0
1645103620000|2022-02-17 13:13:40|18542.89|18542.89|18542.51|18542.51|18542.89|18542.89|18542.51|18542.51|0
1645103710000|2022-02-17 13:15:10|18539.42|18539.42|18530.13|18530.13|18539.42|18539.42|18530.13|18530.13|0
1645103740000|2022-02-17 13:15:40|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|0
1645103770000|2022-02-17 13:16:10|18537.07|18537.07|18538.09|18538.09|18538.09|18538.09|18537.07|18537.07|0
1645103780000|2022-02-17 13:16:20|18538.73|18538.73|18538.73|18538.73|18538.73|18538.73|18538.73|18538.73|0
1645103800000|2022-02-17 13:16:40|18535.63|18535.63|18529.12|18529.12|18535.63|18535.63|18529.12|18529.12|0
1645103820000|2022-02-17 13:17:00|18526.03|18526.03|18519.83|18519.83|18526.03|18526.03|18519.83|18519.83|0
1645103830000|2022-02-17 13:17:10|18519.34|18519.34|18516.25|18516.25|18519.34|18519.34|18516.25|18516.25|0
1645103850000|2022-02-17 13:17:30|18519.34|18519.34|18519.34|18519.34|18519.34|18519.34|18519.34|18519.34|0
1645103870000|2022-02-17 13:17:50|18520.32|18520.32|18517.22|18517.22|18520.32|18520.32|18517.22|18517.22|0
1645103910000|2022-02-17 13:18:30|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|0
1645103930000|2022-02-17 13:18:50|18513.75|18513.75|18513.75|18513.75|18513.75|18513.75|18513.75|18513.75|0
1645103950000|2022-02-17 13:19:10|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|0
1645103960000|2022-02-17 13:19:20|18513.75|18513.75|18510.65|18510.65|18513.75|18513.75|18510.65|18510.65|0
1645103970000|2022-02-17 13:19:30|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|0
1645103980000|2022-02-17 13:19:40|18505.44|18505.44|18505.44|18505.44|18505.44|18505.44|18505.44|18505.44|0
1645103990000|2022-02-17 13:19:50|18505.92|18505.92|18505.92|18505.92|18505.92|18505.92|18505.92|18505.92|0
1645104000000|2022-02-17 13:20:00|18509.02|18509.02|18509.02|18509.02|18509.02|18509.02|18509.02|18509.02|0
1645104010000|2022-02-17 13:20:10|18508.47|18508.47|18507.92|18507.92|18508.47|18508.47|18507.92|18507.92|0
1645104020000|2022-02-17 13:20:20|18511.02|18511.02|18511.02|18511.02|18511.02|18511.02|18511.02|18511.02|0
1645104050000|2022-02-17 13:20:50|18514.12|18514.12|18514.12|18514.12|18514.12|18514.12|18514.12|18514.12|0
1645104070000|2022-02-17 13:21:10|18514.76|18514.76|18514.76|18514.76|18514.76|18514.76|18514.76|18514.76|0
1645104100000|2022-02-17 13:21:40|18515.89|18515.89|18515.89|18515.89|18515.89|18515.89|18515.89|18515.89|0
1645104210000|2022-02-17 13:23:30|18518.98|18518.98|18522.08|18522.08|18522.08|18522.08|18518.98|18518.98|0
1645104220000|2022-02-17 13:23:40|18525.18|18525.18|18531.37|18531.37|18531.37|18531.37|18525.18|18525.18|0
1645104230000|2022-02-17 13:23:50|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|0
1645104240000|2022-02-17 13:24:00|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|0
1645104260000|2022-02-17 13:24:20|18537.22|18537.22|18539.1|18539.1|18539.1|18539.1|18537.22|18537.22|0
1645104280000|2022-02-17 13:24:40|18537.51|18537.51|18540.6|18540.6|18540.6|18540.6|18537.51|18537.51|0
1645104290000|2022-02-17 13:24:50|18542.48|18542.48|18542.97|18542.97|18542.97|18542.97|18542.48|18542.48|0
1645104300000|2022-02-17 13:25:00|18545.54|18545.54|18545.54|18545.54|18545.54|18545.54|18545.54|18545.54|0
1645104310000|2022-02-17 13:25:10|18539.34|18539.34|18542.44|18542.44|18542.44|18542.44|18539.34|18539.34|0
1645104330000|2022-02-17 13:25:30|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|0
1645104340000|2022-02-17 13:25:40|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|18538.7|0
1645104350000|2022-02-17 13:25:50|18535.61|18535.61|18540.17|18540.17|18540.17|18540.17|18535.61|18535.61|0
1645104360000|2022-02-17 13:26:00|18541.45|18541.45|18535.26|18535.26|18541.45|18541.45|18535.26|18535.26|0
1645104380000|2022-02-17 13:26:20|18538.35|18538.35|18538.35|18538.35|18538.35|18538.35|18538.35|18538.35|0
1645104390000|2022-02-17 13:26:30|18535.26|18535.26|18535.26|18535.26|18535.26|18535.26|18535.26|18535.26|0
1645104420000|2022-02-17 13:27:00|18541.45|18541.45|18541.45|18541.45|18541.45|18541.45|18541.45|18541.45|0
1645104430000|2022-02-17 13:27:10|18540.32|18540.32|18538.44|18538.44|18540.32|18540.32|18538.44|18538.44|0
1645104450000|2022-02-17 13:27:30|18544.63|18544.63|18547.73|18547.73|18547.73|18547.73|18544.63|18544.63|0
1645104460000|2022-02-17 13:27:40|18544.63|18544.63|18547.73|18547.73|18550.83|18550.83|18544.63|18544.63|0
1645104470000|2022-02-17 13:27:50|18544.63|18544.63|18545.12|18545.12|18545.12|18545.12|18538.44|18538.44|0
1645104480000|2022-02-17 13:28:00|18538.93|18538.93|18548.22|18548.22|18548.22|18548.22|18535.83|18535.83|0
1645104490000|2022-02-17 13:28:10|18542.02|18542.02|18542.02|18542.02|18542.02|18542.02|18542.02|18542.02|0
1645104500000|2022-02-17 13:28:20|18545.12|18545.12|18548.22|18548.22|18548.22|18548.22|18545.12|18545.12|0
1645104510000|2022-02-17 13:28:30|18553.99|18553.99|18549.61|18549.61|18553.99|18553.99|18549.61|18549.61|0
1645104540000|2022-02-17 13:29:00|18546.52|18546.52|18546.52|18546.52|18546.52|18546.52|18546.52|18546.52|0
1645104580000|2022-02-17 13:29:40|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|0
1645104590000|2022-02-17 13:29:50|18550.16|18550.16|18552.09|18552.09|18552.09|18552.09|18550.16|18550.16|0
1645104610000|2022-02-17 13:30:10|18555.18|18555.18|18542.53|18542.53|18555.18|18555.18|18542.53|18542.53|0
1645104620000|2022-02-17 13:30:20|18539.44|18539.44|18539.44|18539.44|18539.44|18539.44|18539.44|18539.44|0
1645104660000|2022-02-17 13:31:00|18545.63|18545.63|18545.63|18545.63|18545.63|18545.63|18542.53|18542.53|0
1645104680000|2022-02-17 13:31:20|18544.99|18544.99|18541.89|18541.89|18544.99|18544.99|18541.89|18541.89|0
1645104720000|2022-02-17 13:32:00|18544.99|18544.99|18544.82|18544.82|18547.91|18547.91|18544.82|18544.82|0
1645104730000|2022-02-17 13:32:10|18541.72|18541.72|18541.72|18541.72|18541.72|18541.72|18541.72|18541.72|0
1645104740000|2022-02-17 13:32:20|18542.27|18542.27|18538.08|18538.08|18542.27|18542.27|18538.08|18538.08|0
1645104750000|2022-02-17 13:32:30|18537.59|18537.59|18536.12|18536.12|18537.59|18537.59|18536.12|18536.12|0
1645104760000|2022-02-17 13:32:40|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|0
1645104780000|2022-02-17 13:33:00|18536.12|18536.12|18536.12|18536.12|18536.12|18536.12|18536.12|18536.12|0
1645104800000|2022-02-17 13:33:20|18533.03|18533.03|18533.03|18533.03|18533.03|18533.03|18533.03|18533.03|0
1645104820000|2022-02-17 13:33:40|18536.12|18536.12|18536.12|18536.12|18536.12|18536.12|18536.12|18536.12|0
1645104830000|2022-02-17 13:33:50|18533.03|18533.03|18529.4|18529.4|18533.03|18533.03|18525.55|18525.55|0
1645104840000|2022-02-17 13:34:00|18528.76|18528.76|18534.95|18534.95|18534.95|18534.95|18528.76|18528.76|0
1645104850000|2022-02-17 13:34:10|18528.76|18528.76|18525.66|18525.66|18528.76|18528.76|18525.66|18525.66|0
1645104860000|2022-02-17 13:34:20|18522.57|18522.57|18522.57|18522.57|18522.57|18522.57|18522.57|18522.57|0
1645104870000|2022-02-17 13:34:30|18525.66|18525.66|18528.76|18528.76|18528.76|18528.76|18525.66|18525.66|0
1645104880000|2022-02-17 13:34:40|18525.66|18525.66|18541.75|18541.75|18541.75|18541.75|18525.66|18525.66|0
1645104910000|2022-02-17 13:35:10|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|0
1645104920000|2022-02-17 13:35:20|18537.55|18537.55|18537.55|18537.55|18537.55|18537.55|18537.55|18537.55|0
1645104930000|2022-02-17 13:35:30|18534.46|18534.46|18534.46|18534.46|18534.46|18534.46|18534.46|18534.46|0
1645104940000|2022-02-17 13:35:40|18525.17|18525.17|18518.97|18518.97|18525.17|18525.17|18518.97|18518.97|0
1645104950000|2022-02-17 13:35:50|18522.07|18522.07|18521.58|18521.58|18522.07|18522.07|18521.58|18521.58|0
1645104970000|2022-02-17 13:36:10|18525.43|18525.43|18529.17|18529.17|18529.17|18529.17|18525.43|18525.43|0
1645104980000|2022-02-17 13:36:20|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|0
1645104990000|2022-02-17 13:36:30|18528.64|18528.64|18531.74|18531.74|18531.74|18531.74|18528.64|18528.64|0
1645105000000|2022-02-17 13:36:40|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|18531.74|18531.74|0
1645105010000|2022-02-17 13:36:50|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|0
1645105020000|2022-02-17 13:37:00|18528|18528|18528|18528|18528|18528|18528|18528|0
1645105040000|2022-02-17 13:37:20|18527.51|18527.51|18529.9|18529.9|18529.9|18529.9|18526.05|18526.05|0
1645105050000|2022-02-17 13:37:30|18528.77|18528.77|18528.77|18528.77|18528.77|18528.77|18528.77|18528.77|0
1645105070000|2022-02-17 13:37:50|18531.87|18531.87|18531.87|18531.87|18531.87|18531.87|18531.87|18531.87|0
1645105090000|2022-02-17 13:38:10|18534.96|18534.96|18534.96|18534.96|18534.96|18534.96|18534.96|18534.96|0
1645105100000|2022-02-17 13:38:20|18531.87|18531.87|18531.87|18531.87|18531.87|18531.87|18531.87|18531.87|0
1645105140000|2022-02-17 13:39:00|18534.96|18534.96|18539.34|18539.34|18539.34|18539.34|18534.96|18534.96|0
1645105150000|2022-02-17 13:39:10|18542.44|18542.44|18542.44|18542.44|18542.44|18542.44|18542.44|18542.44|0
1645105170000|2022-02-17 13:39:30|18545.53|18545.53|18545.53|18545.53|18545.53|18545.53|18545.53|18545.53|0
1645105200000|2022-02-17 13:40:00|18544.03|18544.03|18543.65|18543.65|18544.03|18544.03|18543.65|18543.65|0
1645105260000|2022-02-17 13:41:00|18549.85|18549.85|18552.94|18552.94|18552.94|18552.94|18549.85|18549.85|0
1645105270000|2022-02-17 13:41:10|18550.38|18550.38|18556.57|18556.57|18556.57|18556.57|18550.38|18550.38|0
1645105290000|2022-02-17 13:41:30|18553.47|18553.47|18553.47|18553.47|18553.47|18553.47|18553.47|18553.47|0
1645105300000|2022-02-17 13:41:40|18554.11|18554.11|18554.11|18554.11|18554.11|18554.11|18554.11|18554.11|0
1645105310000|2022-02-17 13:41:50|18551.02|18551.02|18547.92|18547.92|18551.02|18551.02|18547.92|18547.92|0
1645105320000|2022-02-17 13:42:00|18549.85|18549.85|18550.8|18550.8|18551.77|18551.77|18548.56|18548.56|0
1645105340000|2022-02-17 13:42:20|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|0
1645105350000|2022-02-17 13:42:30|18550.8|18550.8|18549.67|18549.67|18550.8|18550.8|18549.67|18549.67|0
1645105420000|2022-02-17 13:43:40|18547.74|18547.74|18547.74|18547.74|18547.74|18547.74|18547.74|18547.74|0
1645105430000|2022-02-17 13:43:50|18541.55|18541.55|18541.55|18541.55|18541.55|18541.55|18541.55|18541.55|0
1645105440000|2022-02-17 13:44:00|18541.17|18541.17|18534|18534|18541.17|18541.17|18534|18534|0
1645105450000|2022-02-17 13:44:10|18530.91|18530.91|18524.71|18524.71|18530.91|18530.91|18524.71|18524.71|0
1645105460000|2022-02-17 13:44:20|18524.16|18524.16|18517.68|18517.68|18524.16|18524.16|18517.68|18517.68|0
1645105470000|2022-02-17 13:44:30|18516.71|18516.71|18508.59|18508.59|18516.71|18516.71|18508.59|18508.59|0
1645105480000|2022-02-17 13:44:40|18505.49|18505.49|18503.04|18503.04|18506.13|18506.13|18503.04|18503.04|0
1645105490000|2022-02-17 13:44:50|18499.94|18499.94|18490.65|18490.65|18499.94|18499.94|18490.65|18490.65|0
1645105500000|2022-02-17 13:45:00|18490.27|18490.27|18489.52|18489.52|18490.27|18490.27|18489.52|18489.52|0
1645105510000|2022-02-17 13:45:10|18486.42|18486.42|18486.42|18486.42|18486.42|18486.42|18486.42|18486.42|0
1645105540000|2022-02-17 13:45:40|18485.78|18485.78|18485.78|18485.78|18485.78|18485.78|18485.78|18485.78|0
1645105560000|2022-02-17 13:46:00|18488.88|18488.88|18491.97|18491.97|18491.97|18491.97|18488.88|18488.88|0
1645105570000|2022-02-17 13:46:10|18491.6|18491.6|18488.5|18488.5|18491.6|18491.6|18488.5|18488.5|0
1645105580000|2022-02-17 13:46:20|18485.41|18485.41|18471.07|18471.07|18485.41|18485.41|18471.07|18471.07|0
1645105590000|2022-02-17 13:46:30|18477.26|18477.26|18471.07|18471.07|18477.26|18477.26|18471.07|18471.07|0
1645105600000|2022-02-17 13:46:40|18474.16|18474.16|18477.26|18477.26|18477.26|18477.26|18474.16|18474.16|0
1645105610000|2022-02-17 13:46:50|18478.39|18478.39|18478.39|18478.39|18478.39|18478.39|18478.39|18478.39|0
1645105620000|2022-02-17 13:47:00|18475.29|18475.29|18477.9|18477.9|18478.39|18478.39|18472.2|18472.2|0
1645105630000|2022-02-17 13:47:10|18474.8|18474.8|18484.09|18484.09|18484.09|18484.09|18471.71|18471.71|0
1645105640000|2022-02-17 13:47:20|18482.97|18482.97|18476.4|18476.4|18482.97|18482.97|18476.4|18476.4|0
1645105650000|2022-02-17 13:47:30|18473.3|18473.3|18471.84|18471.84|18473.3|18473.3|18471.84|18471.84|0
1645105670000|2022-02-17 13:47:50|18465.64|18465.64|18465.64|18465.64|18465.64|18465.64|18465.64|18465.64|0
1645105680000|2022-02-17 13:48:00|18449.56|18449.56|18467.51|18467.51|18467.51|18467.51|18449.56|18449.56|0
1645105690000|2022-02-17 13:48:10|18468.27|18468.27|18468.27|18468.27|18468.27|18468.27|18468.27|18468.27|0
1645105710000|2022-02-17 13:48:30|18465.17|18465.17|18469.66|18469.66|18469.66|18469.66|18465.17|18465.17|0
1645105720000|2022-02-17 13:48:40|18471.13|18471.13|18471.13|18471.13|18471.13|18471.13|18471.13|18471.13|0
1645105740000|2022-02-17 13:49:00|18470.37|18470.37|18475.59|18475.59|18476.57|18476.57|18470.37|18470.37|0
1645105750000|2022-02-17 13:49:10|18472.49|18472.49|18472.49|18472.49|18472.49|18472.49|18472.49|18472.49|0
1645105760000|2022-02-17 13:49:20|18475.59|18475.59|18472.49|18472.49|18475.59|18475.59|18472.49|18472.49|0
1645105770000|2022-02-17 13:49:30|18469.93|18469.93|18469.93|18469.93|18469.93|18469.93|18469.93|18469.93|0
1645105780000|2022-02-17 13:49:40|18473.02|18473.02|18473.02|18473.02|18473.02|18473.02|18473.02|18473.02|0
1645105790000|2022-02-17 13:49:50|18476.12|18476.12|18476.12|18476.12|18476.12|18476.12|18476.12|18476.12|0
1645105820000|2022-02-17 13:50:20|18469.93|18469.93|18470.41|18470.41|18470.41|18470.41|18469.93|18469.93|0
1645105830000|2022-02-17 13:50:30|18468.16|18468.16|18468.16|18468.16|18468.16|18468.16|18468.16|18468.16|0
1645105850000|2022-02-17 13:50:50|18471.25|18471.25|18470.5|18470.5|18471.25|18471.25|18470.5|18470.5|0
1645105890000|2022-02-17 13:51:30|18476.69|18476.69|18473.6|18473.6|18476.69|18476.69|18473.6|18473.6|0
1645105900000|2022-02-17 13:51:40|18470.5|18470.5|18470.5|18470.5|18470.5|18470.5|18470.5|18470.5|0
1645105920000|2022-02-17 13:52:00|18472.43|18472.43|18476.16|18476.16|18476.16|18476.16|18472.43|18472.43|0
1645105930000|2022-02-17 13:52:10|18479.26|18479.26|18482.36|18482.36|18482.36|18482.36|18479.26|18479.26|0
1645105960000|2022-02-17 13:52:40|18480.1|18480.1|18480.85|18480.85|18480.85|18480.85|18480.1|18480.1|0
1645105970000|2022-02-17 13:52:50|18483.95|18483.95|18480.85|18480.85|18483.95|18483.95|18480.85|18480.85|0
1645105990000|2022-02-17 13:53:10|18484.06|18484.06|18484.06|18484.06|18484.06|18484.06|18484.06|18484.06|0
1645106050000|2022-02-17 13:54:10|18487.16|18487.16|18490.25|18490.25|18490.25|18490.25|18487.16|18487.16|0
1645106060000|2022-02-17 13:54:20|18493.35|18493.35|18493.35|18493.35|18493.35|18493.35|18493.35|18493.35|0
1645106070000|2022-02-17 13:54:30|18497.2|18497.2|18497.2|18497.2|18497.2|18497.2|18497.2|18497.2|0
1645106080000|2022-02-17 13:54:40|18499.15|18499.15|18499.15|18499.15|18499.15|18499.15|18499.15|18499.15|0
1645106090000|2022-02-17 13:54:50|18500.44|18500.44|18503.34|18503.34|18503.34|18503.34|18500.44|18500.44|0
1645106100000|2022-02-17 13:55:00|18502.69|18502.69|18502.69|18502.69|18502.69|18502.69|18502.69|18502.69|0
1645106120000|2022-02-17 13:55:20|18505.79|18505.79|18505.79|18505.79|18505.79|18505.79|18505.79|18505.79|0
1645106140000|2022-02-17 13:55:40|18505.15|18505.15|18498.31|18498.31|18505.15|18505.15|18498.31|18498.31|0
1645106150000|2022-02-17 13:55:50|18501.41|18501.41|18507.6|18507.6|18507.6|18507.6|18501.41|18501.41|0
1645106170000|2022-02-17 13:56:10|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|0
1645106180000|2022-02-17 13:56:20|18511.08|18511.08|18511.08|18511.08|18511.08|18511.08|18511.08|18511.08|0
1645106210000|2022-02-17 13:56:50|18514.17|18514.17|18514.17|18514.17|18514.17|18514.17|18514.17|18514.17|0
1645106260000|2022-02-17 13:57:40|18507.98|18507.98|18507.98|18507.98|18507.98|18507.98|18507.98|18507.98|0
1645106270000|2022-02-17 13:57:50|18507|18507|18507|18507|18507|18507|18507|18507|0
1645106290000|2022-02-17 13:58:10|18510.1|18510.1|18510.1|18510.1|18510.1|18510.1|18510.1|18510.1|0
1645106300000|2022-02-17 13:58:20|18513.2|18513.2|18515.76|18515.76|18515.76|18515.76|18513.2|18513.2|0
1645106310000|2022-02-17 13:58:30|18517.96|18517.96|18521.05|18521.05|18521.05|18521.05|18517.96|18517.96|0
1645106320000|2022-02-17 13:58:40|18519.41|18519.41|18517.76|18517.76|18519.41|18519.41|18517.76|18517.76|0
1645106330000|2022-02-17 13:58:50|18518.31|18518.31|18518.31|18518.31|18518.31|18518.31|18518.31|18518.31|0
1645106360000|2022-02-17 13:59:20|18512.12|18512.12|18512.12|18512.12|18512.12|18512.12|18512.12|18512.12|0
1645106370000|2022-02-17 13:59:30|18513.22|18513.22|18523.26|18523.26|18523.26|18523.26|18513.22|18513.22|0
1645106380000|2022-02-17 13:59:40|18523.63|18523.63|18523.63|18523.63|18523.63|18523.63|18523.63|18523.63|0
1645106400000|2022-02-17 14:00:00|18517.44|18517.44|18514.34|18514.34|18517.44|18517.44|18514.34|18514.34|0
1645106420000|2022-02-17 14:00:20|18517.44|18517.44|18517.44|18517.44|18520.54|18520.54|18517.44|18517.44|0
1645106430000|2022-02-17 14:00:30|18520.54|18520.54|18523.63|18523.63|18523.63|18523.63|18520.54|18520.54|0
1645106440000|2022-02-17 14:00:40|18526.73|18526.73|18527.4|18527.4|18528.68|18528.68|18526.73|18526.73|0
1645106450000|2022-02-17 14:00:50|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|0
1645106460000|2022-02-17 14:01:00|18533.59|18533.59|18524.3|18524.3|18533.59|18533.59|18524.3|18524.3|0
1645106470000|2022-02-17 14:01:10|18523.17|18523.17|18529.74|18529.74|18529.74|18529.74|18522.8|18522.8|0
1645106510000|2022-02-17 14:01:50|18523.55|18523.55|18523.55|18523.55|18523.55|18523.55|18523.55|18523.55|0
1645106530000|2022-02-17 14:02:10|18521.63|18521.63|18522.8|18522.8|18522.8|18522.8|18520.87|18520.87|0
1645106540000|2022-02-17 14:02:20|18523.35|18523.35|18529.54|18529.54|18529.54|18529.54|18523.35|18523.35|0
1645106550000|2022-02-17 14:02:30|18532.64|18532.64|18535.73|18535.73|18535.73|18535.73|18532.64|18532.64|0
1645106590000|2022-02-17 14:03:10|18538.83|18538.83|18535.73|18535.73|18538.83|18538.83|18535.73|18535.73|0
1645106600000|2022-02-17 14:03:20|18534.98|18534.98|18534.98|18534.98|18534.98|18534.98|18534.98|18534.98|0
1645106630000|2022-02-17 14:03:50|18528.79|18528.79|18528.79|18528.79|18528.79|18528.79|18528.79|18528.79|0
1645106650000|2022-02-17 14:04:10|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|18538.08|0
1645106660000|2022-02-17 14:04:20|18547.37|18547.37|18546.99|18546.99|18547.37|18547.37|18546.99|18546.99|0
1645106670000|2022-02-17 14:04:30|18547.74|18547.74|18547.74|18547.74|18547.74|18547.74|18547.74|18547.74|0
1645106680000|2022-02-17 14:04:40|18550.84|18550.84|18553.94|18553.94|18553.94|18553.94|18550.84|18550.84|0
1645106690000|2022-02-17 14:04:50|18554.58|18554.58|18554.58|18554.58|18554.58|18554.58|18554.58|18554.58|0
1645106700000|2022-02-17 14:05:00|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|0
1645106710000|2022-02-17 14:05:10|18545.29|18545.29|18541.44|18541.44|18545.29|18545.29|18538.34|18538.34|0
1645106720000|2022-02-17 14:05:20|18535.24|18535.24|18529.05|18529.05|18535.24|18535.24|18529.05|18529.05|0
1645106740000|2022-02-17 14:05:40|18528.56|18528.56|18525.47|18525.47|18528.56|18528.56|18525.47|18525.47|0
1645106750000|2022-02-17 14:05:50|18524.37|18524.37|18530.01|18530.01|18533.11|18533.11|18523.82|18523.82|0
1645106760000|2022-02-17 14:06:00|18526.92|18526.92|18523.18|18523.18|18526.92|18526.92|18523.18|18523.18|0
1645106770000|2022-02-17 14:06:10|18529.37|18529.37|18535.57|18535.57|18535.57|18535.57|18529.37|18529.37|0
1645106780000|2022-02-17 14:06:20|18533|18533|18528.77|18528.77|18533|18533|18528.77|18528.77|0
1645106790000|2022-02-17 14:06:30|18529.87|18529.87|18523.68|18523.68|18529.87|18529.87|18517.48|18517.48|0
1645106820000|2022-02-17 14:07:00|18524.23|18524.23|18524.23|18524.23|18524.23|18524.23|18524.23|18524.23|0
1645106830000|2022-02-17 14:07:10|18530.42|18530.42|18530.42|18530.42|18530.42|18530.42|18530.42|18530.42|0
1645106860000|2022-02-17 14:07:40|18526.57|18526.57|18526.57|18526.57|18532.76|18532.76|18526.57|18526.57|0
1645106870000|2022-02-17 14:07:50|18523.47|18523.47|18523.47|18523.47|18523.47|18523.47|18523.47|18523.47|0
1645106890000|2022-02-17 14:08:10|18522.98|18522.98|18522.98|18522.98|18522.98|18522.98|18522.98|18522.98|0
1645106910000|2022-02-17 14:08:30|18529.18|18529.18|18529.18|18529.18|18529.18|18529.18|18529.18|18529.18|0
1645106920000|2022-02-17 14:08:40|18519.89|18519.89|18519.89|18519.89|18519.89|18519.89|18519.89|18519.89|0
1645106950000|2022-02-17 14:09:10|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|0
1645106970000|2022-02-17 14:09:30|18525.33|18525.33|18528.43|18528.43|18528.43|18528.43|18525.33|18525.33|0
1645107000000|2022-02-17 14:10:00|18525.33|18525.33|18525.33|18525.33|18525.33|18525.33|18525.33|18525.33|0
1645107020000|2022-02-17 14:10:20|18528.43|18528.43|18528.43|18528.43|18528.43|18528.43|18528.43|18528.43|0
1645107030000|2022-02-17 14:10:30|18531.52|18531.52|18531.52|18531.52|18531.52|18531.52|18531.52|18531.52|0
1645107080000|2022-02-17 14:11:20|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|0
1645107110000|2022-02-17 14:11:50|18532.56|18532.56|18552.34|18552.34|18552.34|18552.34|18532.56|18532.56|0
1645107120000|2022-02-17 14:12:00|18552.88|18552.88|18559.08|18559.08|18559.08|18559.08|18552.88|18552.88|0
1645107140000|2022-02-17 14:12:20|18539.88|18539.88|18542.98|18542.98|18542.98|18542.98|18539.88|18539.88|0
1645107180000|2022-02-17 14:13:00|18546.08|18546.08|18546.08|18546.08|18546.08|18546.08|18546.08|18546.08|0
1645107190000|2022-02-17 14:13:10|18539.88|18539.88|18539.88|18539.88|18539.88|18539.88|18539.88|18539.88|0
1645107210000|2022-02-17 14:13:30|18543.09|18543.09|18546.19|18546.19|18546.19|18546.19|18543.09|18543.09|0
1645107240000|2022-02-17 14:14:00|18545.06|18545.06|18544.31|18544.31|18545.06|18545.06|18544.31|18544.31|0
1645107260000|2022-02-17 14:14:20|18550.5|18550.5|18561.71|18561.71|18561.71|18561.71|18550.5|18550.5|0
1645107270000|2022-02-17 14:14:30|18562.47|18562.47|18563.56|18563.56|18563.56|18563.56|18562.47|18562.47|0
1645107300000|2022-02-17 14:15:00|18563.02|18563.02|18556.07|18556.07|18563.02|18563.02|18556.07|18556.07|0
1645107350000|2022-02-17 14:15:50|18565.36|18565.36|18565.36|18565.36|18565.36|18565.36|18565.36|18565.36|0
1645107380000|2022-02-17 14:16:20|18556.07|18556.07|18552.97|18552.97|18556.07|18556.07|18552.97|18552.97|0
1645107420000|2022-02-17 14:17:00|18549.88|18549.88|18548.97|18548.97|18549.88|18549.88|18545.88|18545.88|0
1645107440000|2022-02-17 14:17:20|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|0
1645107460000|2022-02-17 14:17:40|18555.72|18555.72|18555.72|18555.72|18555.72|18555.72|18555.72|18555.72|0
1645107470000|2022-02-17 14:17:50|18556.26|18556.26|18556.26|18556.26|18556.26|18556.26|18556.26|18556.26|0
1645107490000|2022-02-17 14:18:10|18553.17|18553.17|18556.26|18556.26|18556.26|18556.26|18553.17|18553.17|0
1645107500000|2022-02-17 14:18:20|18554.34|18554.34|18554.34|18554.34|18554.34|18554.34|18554.34|18554.34|0
1645107510000|2022-02-17 14:18:30|18548.15|18548.15|18543.54|18543.54|18548.15|18548.15|18543.54|18543.54|0
1645107520000|2022-02-17 14:18:40|18542.57|18542.57|18542.57|18542.57|18542.57|18542.57|18542.57|18542.57|0
1645107590000|2022-02-17 14:19:50|18542.19|18542.19|18542.19|18542.19|18542.19|18542.19|18542.19|18542.19|0
1645107600000|2022-02-17 14:20:00|18541.82|18541.82|18533.68|18533.68|18541.82|18541.82|18533.68|18533.68|0
1645107610000|2022-02-17 14:20:10|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|0
1645107620000|2022-02-17 14:20:20|18533.79|18533.79|18533.79|18533.79|18533.79|18533.79|18533.79|18533.79|0
1645107660000|2022-02-17 14:21:00|18534.89|18534.89|18537.49|18537.49|18537.49|18537.49|18534.89|18534.89|0
1645107700000|2022-02-17 14:21:40|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|0
1645107710000|2022-02-17 14:21:50|18537.49|18537.49|18537.49|18537.49|18537.49|18537.49|18537.49|18537.49|0
1645107720000|2022-02-17 14:22:00|18538.59|18538.59|18538.59|18538.59|18538.59|18538.59|18538.59|18538.59|0
1645107730000|2022-02-17 14:22:10|18537.49|18537.49|18537.49|18537.49|18537.49|18537.49|18537.49|18537.49|0
1645107740000|2022-02-17 14:22:20|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|0
1645107790000|2022-02-17 14:23:10|18545.61|18545.61|18545.12|18545.12|18545.61|18545.61|18545.12|18545.12|0
1645107810000|2022-02-17 14:23:30|18542.02|18542.02|18542.02|18542.02|18542.02|18542.02|18542.02|18542.02|0
1645107830000|2022-02-17 14:23:50|18545.12|18545.12|18545.12|18545.12|18545.12|18545.12|18545.12|18545.12|0
1645107880000|2022-02-17 14:24:40|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|0
1645107900000|2022-02-17 14:25:00|18541.94|18541.94|18541.94|18541.94|18541.94|18541.94|18541.94|18541.94|0
1645107910000|2022-02-17 14:25:10|18545.03|18545.03|18545.03|18545.03|18545.03|18545.03|18545.03|18545.03|0
1645107940000|2022-02-17 14:25:40|18548.13|18548.13|18548.13|18548.13|18548.13|18548.13|18548.13|18548.13|0
1645107950000|2022-02-17 14:25:50|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|0
1645107960000|2022-02-17 14:26:00|18547.72|18547.72|18547.72|18547.72|18547.72|18547.72|18547.72|18547.72|0
1645107970000|2022-02-17 14:26:10|18550.82|18550.82|18555.69|18555.69|18555.69|18555.69|18550.82|18550.82|0
1645108000000|2022-02-17 14:26:40|18561.88|18561.88|18563.34|18563.34|18563.34|18563.34|18561.88|18561.88|0
1645108010000|2022-02-17 14:26:50|18561.42|18561.42|18556.4|18556.4|18561.42|18561.42|18556.4|18556.4|0
1645108020000|2022-02-17 14:27:00|18553.3|18553.3|18553.94|18553.94|18553.94|18553.94|18553.3|18553.3|0
1645108030000|2022-02-17 14:27:10|18551.75|18551.75|18551.75|18551.75|18551.75|18551.75|18551.75|18551.75|0
1645108040000|2022-02-17 14:27:20|18557.94|18557.94|18557.94|18557.94|18557.94|18557.94|18557.94|18557.94|0
1645108050000|2022-02-17 14:27:30|18558.49|18558.49|18555.39|18555.39|18558.49|18558.49|18555.39|18555.39|0
1645108070000|2022-02-17 14:27:50|18552.3|18552.3|18552.67|18552.67|18552.67|18552.67|18552.3|18552.3|0
1645108080000|2022-02-17 14:28:00|18536.59|18536.59|18538.47|18538.47|18554.55|18554.55|18536.59|18536.59|0
1645108090000|2022-02-17 14:28:10|18570.64|18570.64|18571.02|18571.02|18571.02|18571.02|18570.64|18570.64|0
1645108100000|2022-02-17 14:28:20|18572.11|18572.11|18570.47|18570.47|18572.11|18572.11|18570.47|18570.47|0
1645108110000|2022-02-17 14:28:30|18569.18|18569.18|18569.18|18569.18|18569.18|18569.18|18569.18|18569.18|0
1645108120000|2022-02-17 14:28:40|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|0
1645108160000|2022-02-17 14:29:20|18574.89|18574.89|18568.7|18568.7|18574.89|18574.89|18568.7|18568.7|0
1645108170000|2022-02-17 14:29:30|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|0
1645108180000|2022-02-17 14:29:40|18569.28|18569.28|18577.35|18577.35|18577.35|18577.35|18569.28|18569.28|0
1645108190000|2022-02-17 14:29:50|18576.6|18576.6|18573.5|18573.5|18576.6|18576.6|18573.5|18573.5|0
1645108200000|2022-02-17 14:30:00|18572.75|18572.75|18593.86|18593.86|18593.86|18593.86|18564.78|18564.78|0
1645108210000|2022-02-17 14:30:10|18594.5|18594.5|18591.95|18591.95|18595.59|18595.59|18591.95|18591.95|0
1645108220000|2022-02-17 14:30:20|18588.85|18588.85|18594.52|18594.52|18597.61|18597.61|18588.85|18588.85|0
1645108250000|2022-02-17 14:30:50|18600.71|18600.71|18602.17|18602.17|18602.17|18602.17|18600.71|18600.71|0
1645108260000|2022-02-17 14:31:00|18605.27|18605.27|18595.98|18595.98|18605.27|18605.27|18595.98|18595.98|0
1645108270000|2022-02-17 14:31:10|18599.08|18599.08|18599.08|18599.08|18599.08|18599.08|18599.08|18599.08|0
1645108280000|2022-02-17 14:31:20|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|0
1645108290000|2022-02-17 14:31:30|18602.72|18602.72|18596.96|18596.96|18602.72|18602.72|18595.98|18595.98|0
1645108310000|2022-02-17 14:31:50|18597.71|18597.71|18597.71|18597.71|18597.71|18597.71|18597.71|18597.71|0
1645108320000|2022-02-17 14:32:00|18600.8|18600.8|18600.8|18600.8|18600.8|18600.8|18600.8|18600.8|0
1645108330000|2022-02-17 14:32:10|18597.71|18597.71|18594.61|18594.61|18597.71|18597.71|18594.61|18594.61|0
1645108340000|2022-02-17 14:32:20|18595.16|18595.16|18595.16|18595.16|18595.16|18595.16|18595.16|18595.16|0
1645108370000|2022-02-17 14:32:50|18598.26|18598.26|18592.03|18592.03|18598.26|18598.26|18592.03|18592.03|0
1645108380000|2022-02-17 14:33:00|18588.93|18588.93|18588.93|18588.93|18588.93|18588.93|18588.93|18588.93|0
1645108390000|2022-02-17 14:33:10|18585.83|18585.83|18585.83|18585.83|18585.83|18585.83|18585.83|18585.83|0
1645108400000|2022-02-17 14:33:20|18586.81|18586.81|18585.83|18585.83|18586.81|18586.81|18585.83|18585.83|0
1645108410000|2022-02-17 14:33:30|18587.12|18587.12|18584.02|18584.02|18587.12|18587.12|18583.38|18583.38|0
1645108420000|2022-02-17 14:33:40|18567.93|18567.93|18567.93|18567.93|18567.93|18567.93|18567.93|18567.93|0
1645108430000|2022-02-17 14:33:50|18570.37|18570.37|18570.37|18570.37|18570.37|18570.37|18570.37|18570.37|0
1645108440000|2022-02-17 14:34:00|18576.57|18576.57|18575.19|18575.19|18576.57|18576.57|18574.64|18574.64|0
1645108450000|2022-02-17 14:34:10|18572.09|18572.09|18572.09|18572.09|18572.09|18572.09|18572.09|18572.09|0
1645108460000|2022-02-17 14:34:20|18573.6|18573.6|18572.47|18572.47|18574.35|18574.35|18572.47|18572.47|0
1645108470000|2022-02-17 14:34:30|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|0
1645108480000|2022-02-17 14:34:40|18566.28|18566.28|18563.18|18563.18|18566.28|18566.28|18563.18|18563.18|0
1645108510000|2022-02-17 14:35:10|18562.8|18562.8|18562.8|18562.8|18562.8|18562.8|18562.8|18562.8|0
1645108520000|2022-02-17 14:35:20|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|0
1645108530000|2022-02-17 14:35:30|18575.79|18575.79|18572.7|18572.7|18575.79|18575.79|18572.7|18572.7|0
1645108540000|2022-02-17 14:35:40|18569.6|18569.6|18569.6|18569.6|18569.6|18569.6|18569.6|18569.6|0
1645108550000|2022-02-17 14:35:50|18563.41|18563.41|18562.58|18562.58|18567.15|18567.15|18562.58|18562.58|0
1645108580000|2022-02-17 14:36:20|18559.49|18559.49|18559.49|18559.49|18562.58|18562.58|18559.49|18559.49|0
1645108590000|2022-02-17 14:36:30|18553.29|18553.29|18548.9|18548.9|18553.29|18553.29|18548.9|18548.9|0
1645108600000|2022-02-17 14:36:40|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|0
1645108610000|2022-02-17 14:36:50|18545.31|18545.31|18545.31|18545.31|18545.31|18545.31|18545.31|18545.31|0
1645108670000|2022-02-17 14:37:50|18545.69|18545.69|18548.78|18548.78|18548.78|18548.78|18545.69|18545.69|0
1645108690000|2022-02-17 14:38:10|18545.69|18545.69|18545.69|18545.69|18545.69|18545.69|18545.69|18545.69|0
1645108700000|2022-02-17 14:38:20|18548.78|18548.78|18548.78|18548.78|18548.78|18548.78|18545.69|18545.69|0
1645108710000|2022-02-17 14:38:30|18545.69|18545.69|18548.78|18548.78|18551.88|18551.88|18545.69|18545.69|0
1645108720000|2022-02-17 14:38:40|18542.59|18542.59|18546.78|18546.78|18546.78|18546.78|18542.59|18542.59|0
1645108730000|2022-02-17 14:38:50|18546.24|18546.24|18546.24|18546.24|18546.24|18546.24|18546.24|18546.24|0
1645108740000|2022-02-17 14:39:00|18548.12|18548.12|18555.77|18555.77|18555.77|18555.77|18548.12|18548.12|0
1645108750000|2022-02-17 14:39:10|18552.68|18552.68|18549.58|18549.58|18552.68|18552.68|18549.58|18549.58|0
1645108760000|2022-02-17 14:39:20|18550.86|18550.86|18553.96|18553.96|18553.96|18553.96|18550.86|18550.86|0
1645108770000|2022-02-17 14:39:30|18556.6|18556.6|18559.69|18559.69|18559.69|18559.69|18556.6|18556.6|0
1645108780000|2022-02-17 14:39:40|18556.6|18556.6|18556.22|18556.22|18556.97|18556.97|18556.22|18556.22|0
1645108790000|2022-02-17 14:39:50|18556.77|18556.77|18556.77|18556.77|18556.77|18556.77|18556.77|18556.77|0
1645108800000|2022-02-17 14:40:00|18556.22|18556.22|18556.22|18556.22|18556.22|18556.22|18556.22|18556.22|0
1645108810000|2022-02-17 14:40:10|18540.13|18540.13|18540.13|18540.13|18540.13|18540.13|18540.13|18540.13|0
1645108820000|2022-02-17 14:40:20|18539.38|18539.38|18522.92|18522.92|18539.38|18539.38|18522.92|18522.92|0
1645108830000|2022-02-17 14:40:30|18526.02|18526.02|18529.12|18529.12|18529.12|18529.12|18526.02|18526.02|0
1645108840000|2022-02-17 14:40:40|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|0
1645108850000|2022-02-17 14:40:50|18522.92|18522.92|18519.83|18519.83|18522.92|18522.92|18519.83|18519.83|0
1645108870000|2022-02-17 14:41:10|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|0
1645108880000|2022-02-17 14:41:20|18526.57|18526.57|18526.57|18526.57|18526.57|18526.57|18526.57|18526.57|0
1645108890000|2022-02-17 14:41:30|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|18526.02|0
1645108900000|2022-02-17 14:41:40|18527.66|18527.66|18526.57|18526.57|18527.66|18527.66|18526.02|18526.02|0
1645108910000|2022-02-17 14:41:50|18526.94|18526.94|18526.94|18526.94|18526.94|18526.94|18526.94|18526.94|0
1645108920000|2022-02-17 14:42:00|18543.03|18543.03|18543.03|18543.03|18543.03|18543.03|18543.03|18543.03|0
1645108930000|2022-02-17 14:42:10|18546.44|18546.44|18546.44|18546.44|18546.44|18546.44|18546.44|18546.44|0
1645108940000|2022-02-17 14:42:20|18549.54|18549.54|18552.64|18552.64|18552.64|18552.64|18549.54|18549.54|0
1645108950000|2022-02-17 14:42:30|18549.54|18549.54|18548.99|18548.99|18549.54|18549.54|18548.99|18548.99|0
1645108960000|2022-02-17 14:42:40|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|0
1645108970000|2022-02-17 14:42:50|18552.64|18552.64|18552.64|18552.64|18552.64|18552.64|18552.64|18552.64|0
1645108990000|2022-02-17 14:43:10|18549.54|18549.54|18549.54|18549.54|18549.54|18549.54|18549.54|18549.54|0
1645109000000|2022-02-17 14:43:20|18546.44|18546.44|18561.89|18561.89|18561.89|18561.89|18545.8|18545.8|0
1645109090000|2022-02-17 14:44:50|18546.4|18546.4|18546.4|18546.4|18546.4|18546.4|18546.4|18546.4|0
1645109110000|2022-02-17 14:45:10|18540.21|18540.21|18547.01|18547.01|18547.01|18547.01|18530.92|18530.92|0
1645109130000|2022-02-17 14:45:30|18556.3|18556.3|18555.65|18555.65|18556.3|18556.3|18555.65|18555.65|0
1645109140000|2022-02-17 14:45:40|18561.85|18561.85|18564.94|18564.94|18564.94|18564.94|18561.85|18561.85|0
1645109150000|2022-02-17 14:45:50|18558.75|18558.75|18561.85|18561.85|18561.85|18561.85|18558.75|18558.75|0
1645109160000|2022-02-17 14:46:00|18559.92|18559.92|18556.83|18556.83|18563.02|18563.02|18556.83|18556.83|0
1645109170000|2022-02-17 14:46:10|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|0
1645109220000|2022-02-17 14:47:00|18568|18568|18569.92|18569.92|18569.92|18569.92|18568|18568|0
1645109230000|2022-02-17 14:47:10|18571.21|18571.21|18570.56|18570.56|18571.21|18571.21|18570.56|18570.56|0
1645109280000|2022-02-17 14:48:00|18579.85|18579.85|18579.85|18579.85|18579.85|18579.85|18579.85|18579.85|0
1645109290000|2022-02-17 14:48:10|18580.5|18580.5|18580.5|18580.5|18580.5|18580.5|18580.5|18580.5|0
1645109300000|2022-02-17 14:48:20|18583.59|18583.59|18583.59|18583.59|18583.59|18583.59|18583.59|18583.59|0
1645109310000|2022-02-17 14:48:30|18586.69|18586.69|18583.59|18583.59|18586.69|18586.69|18583.59|18583.59|0
1645109320000|2022-02-17 14:48:40|18583.97|18583.97|18580.87|18580.87|18583.97|18583.97|18580.87|18580.87|0
1645109330000|2022-02-17 14:48:50|18580.32|18580.32|18573.93|18573.93|18580.32|18580.32|18573.93|18573.93|0
1645109340000|2022-02-17 14:49:00|18573.38|18573.38|18585.76|18585.76|18585.76|18585.76|18573.38|18573.38|0
1645109400000|2022-02-17 14:50:00|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|0
1645109410000|2022-02-17 14:50:10|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|0
1645109420000|2022-02-17 14:50:20|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|0
1645109440000|2022-02-17 14:50:40|18588.31|18588.31|18588.31|18588.31|18588.31|18588.31|18588.31|18588.31|0
1645109450000|2022-02-17 14:50:50|18591.41|18591.41|18591.41|18591.41|18591.41|18591.41|18591.41|18591.41|0
1645109470000|2022-02-17 14:51:10|18590.86|18590.86|18590.86|18590.86|18590.86|18590.86|18590.86|18590.86|0
1645109490000|2022-02-17 14:51:30|18587.76|18587.76|18587.76|18587.76|18587.76|18587.76|18584.67|18584.67|0
1645109510000|2022-02-17 14:51:50|18586.48|18586.48|18586.48|18586.48|18586.48|18586.48|18586.48|18586.48|0
1645109520000|2022-02-17 14:52:00|18586.1|18586.1|18585.73|18585.73|18586.1|18586.1|18585.73|18585.73|0
1645109540000|2022-02-17 14:52:20|18584.97|18584.97|18584.97|18584.97|18584.97|18584.97|18581.88|18581.88|0
1645109600000|2022-02-17 14:53:20|18570.83|18570.83|18570.45|18570.45|18570.83|18570.83|18570.45|18570.45|0
1645109620000|2022-02-17 14:53:40|18576.65|18576.65|18576.65|18576.65|18576.65|18576.65|18576.65|18576.65|0
1645109630000|2022-02-17 14:53:50|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|0
1645109640000|2022-02-17 14:54:00|18577.38|18577.38|18577.38|18577.38|18577.38|18577.38|18577.38|18577.38|0
1645109650000|2022-02-17 14:54:10|18580.48|18580.48|18580.48|18580.48|18580.48|18580.48|18580.48|18580.48|0
1645109660000|2022-02-17 14:54:20|18581.12|18581.12|18584.22|18584.22|18587.31|18587.31|18581.12|18581.12|0
1645109670000|2022-02-17 14:54:30|18585.19|18585.19|18585.19|18585.19|18585.19|18585.19|18585.19|18585.19|0
1645109680000|2022-02-17 14:54:40|18584.44|18584.44|18583.52|18583.52|18584.44|18584.44|18583.52|18583.52|0
1645109690000|2022-02-17 14:54:50|18586.61|18586.61|18586.24|18586.24|18586.61|18586.61|18586.24|18586.24|0
1645109720000|2022-02-17 14:55:20|18592.43|18592.43|18592.92|18592.92|18592.92|18592.92|18592.43|18592.43|0
1645109740000|2022-02-17 14:55:40|18594.02|18594.02|18593.64|18593.64|18594.02|18594.02|18593.64|18593.64|0
1645109750000|2022-02-17 14:55:50|18591.76|18591.76|18591.76|18591.76|18591.76|18591.76|18591.76|18591.76|0
1645109760000|2022-02-17 14:56:00|18582.47|18582.47|18562.73|18562.73|18582.47|18582.47|18562.73|18562.73|0
1645109770000|2022-02-17 14:56:10|18563.28|18563.28|18563.28|18563.28|18563.28|18563.28|18563.28|18563.28|0
1645109780000|2022-02-17 14:56:20|18566.38|18566.38|18562.79|18562.79|18566.38|18566.38|18562.79|18562.79|0
1645109790000|2022-02-17 14:56:30|18562.3|18562.3|18560.42|18560.42|18562.3|18562.3|18560.42|18560.42|0
1645109850000|2022-02-17 14:57:30|18551.48|18551.48|18561.53|18561.53|18561.53|18561.53|18551.48|18551.48|0
1645109860000|2022-02-17 14:57:40|18562.07|18562.07|18563.96|18563.96|18563.96|18563.96|18562.07|18562.07|0
1645109880000|2022-02-17 14:58:00|18567.05|18567.05|18567.05|18567.05|18567.05|18567.05|18567.05|18567.05|0
1645109890000|2022-02-17 14:58:10|18570.15|18570.15|18570.15|18570.15|18570.15|18570.15|18570.15|18570.15|0
1645109900000|2022-02-17 14:58:20|18571.61|18571.61|18571.61|18571.61|18571.61|18571.61|18571.61|18571.61|0
1645109920000|2022-02-17 14:58:40|18568.52|18568.52|18568.52|18568.52|18568.52|18568.52|18568.52|18568.52|0
1645109930000|2022-02-17 14:58:50|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|0
1645109940000|2022-02-17 14:59:00|18564.93|18564.93|18560.74|18560.74|18564.93|18564.93|18560.74|18560.74|0
1645109960000|2022-02-17 14:59:20|18557.64|18557.64|18558.13|18558.13|18558.13|18558.13|18557.64|18557.64|0
1645109970000|2022-02-17 14:59:30|18558.51|18558.51|18558.51|18558.51|18558.51|18558.51|18558.51|18558.51|0
1645109990000|2022-02-17 14:59:50|18561.6|18561.6|18561.6|18561.6|18561.6|18561.6|18561.6|18561.6|0
1645110000000|2022-02-17 15:00:00|18555.41|18555.41|18555.41|18555.41|18555.41|18555.41|18555.41|18555.41|0
1645110020000|2022-02-17 15:00:20|18558.51|18558.51|18555.41|18555.41|18558.51|18558.51|18555.41|18555.41|0
1645110030000|2022-02-17 15:00:30|18554.28|18554.28|18550.81|18550.81|18554.28|18554.28|18550.81|18550.81|0
1645110040000|2022-02-17 15:00:40|18541.52|18541.52|18541.14|18541.14|18541.52|18541.52|18541.14|18541.14|0
1645110050000|2022-02-17 15:00:50|18538.57|18538.57|18538.57|18538.57|18538.57|18538.57|18538.57|18538.57|0
1645110070000|2022-02-17 15:01:10|18539.67|18539.67|18540.8|18540.8|18540.8|18540.8|18539.67|18539.67|0
1645110080000|2022-02-17 15:01:20|18546.99|18546.99|18548.28|18548.28|18548.28|18548.28|18546.99|18546.99|0
1645110090000|2022-02-17 15:01:30|18551.37|18551.37|18548.28|18548.28|18552.66|18552.66|18548.28|18548.28|0
1645110100000|2022-02-17 15:01:40|18545.18|18545.18|18545.18|18545.18|18545.18|18545.18|18545.18|18545.18|0
1645110110000|2022-02-17 15:01:50|18542.08|18542.08|18536.42|18536.42|18542.61|18542.61|18536.42|18536.42|0
1645110120000|2022-02-17 15:02:00|18533.32|18533.32|18533.32|18533.32|18533.32|18533.32|18533.32|18533.32|0
1645110140000|2022-02-17 15:02:20|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|18536.42|0
1645110160000|2022-02-17 15:02:40|18538.35|18538.35|18546.35|18546.35|18546.35|18546.35|18537.06|18537.06|0
1645110180000|2022-02-17 15:03:00|18543.26|18543.26|18546.35|18546.35|18546.35|18546.35|18543.26|18543.26|0
1645110190000|2022-02-17 15:03:10|18543.26|18543.26|18541.3|18541.3|18543.26|18543.26|18541.3|18541.3|0
1645110210000|2022-02-17 15:03:30|18541.68|18541.68|18541.68|18541.68|18544.78|18544.78|18541.68|18541.68|0
1645110220000|2022-02-17 15:03:40|18540.58|18540.58|18540.03|18540.03|18540.58|18540.58|18540.03|18540.03|0
1645110230000|2022-02-17 15:03:50|18546.23|18546.23|18546.23|18546.23|18549.32|18549.32|18546.23|18546.23|0
1645110240000|2022-02-17 15:04:00|18549.44|18549.44|18549.44|18549.44|18549.44|18549.44|18549.44|18549.44|0
1645110270000|2022-02-17 15:04:30|18555.63|18555.63|18553.63|18553.63|18555.63|18555.63|18552.53|18552.53|0
1645110290000|2022-02-17 15:04:50|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|0
1645110330000|2022-02-17 15:05:30|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|18549.98|0
1645110340000|2022-02-17 15:05:40|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|0
1645110370000|2022-02-17 15:06:10|18556.18|18556.18|18559.27|18559.27|18559.27|18559.27|18556.18|18556.18|0
1645110380000|2022-02-17 15:06:20|18560.37|18560.37|18560.37|18560.37|18560.37|18560.37|18560.37|18560.37|0
1645110400000|2022-02-17 15:06:40|18576.46|18576.46|18576.46|18576.46|18576.46|18576.46|18576.46|18576.46|0
1645110410000|2022-02-17 15:06:50|18580.36|18580.36|18579.81|18579.81|18580.36|18580.36|18579.81|18579.81|0
1645110420000|2022-02-17 15:07:00|18579.17|18579.17|18580.3|18580.3|18580.3|18580.3|18579.17|18579.17|0
1645110430000|2022-02-17 15:07:10|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|0
1645110460000|2022-02-17 15:07:40|18582.77|18582.77|18583.9|18583.9|18583.9|18583.9|18582.77|18582.77|0
1645110480000|2022-02-17 15:08:00|18582.4|18582.4|18579.68|18579.68|18582.4|18582.4|18579.68|18579.68|0
1645110490000|2022-02-17 15:08:10|18576.58|18576.58|18576.58|18576.58|18576.58|18576.58|18576.58|18576.58|0
1645110500000|2022-02-17 15:08:20|18576.2|18576.2|18576.2|18576.2|18576.2|18576.2|18576.2|18576.2|0
1645110510000|2022-02-17 15:08:30|18577.18|18577.18|18577.18|18577.18|18577.18|18577.18|18577.18|18577.18|0
1645110520000|2022-02-17 15:08:40|18574.08|18574.08|18574.08|18574.08|18574.08|18574.08|18574.08|18574.08|0
1645110540000|2022-02-17 15:09:00|18580.28|18580.28|18577.18|18577.18|18580.28|18580.28|18577.18|18577.18|0
1645110570000|2022-02-17 15:09:30|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|0
1645110600000|2022-02-17 15:10:00|18574.44|18574.44|18571.34|18571.34|18574.44|18574.44|18571.34|18571.34|0
1645110610000|2022-02-17 15:10:10|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|0
1645110640000|2022-02-17 15:10:40|18572.38|18572.38|18572.38|18572.38|18572.38|18572.38|18572.38|18572.38|0
1645110670000|2022-02-17 15:11:10|18575.48|18575.48|18572.38|18572.38|18575.48|18575.48|18572.38|18572.38|0
1645110680000|2022-02-17 15:11:20|18578.57|18578.57|18578.57|18578.57|18578.57|18578.57|18578.57|18578.57|0
1645110700000|2022-02-17 15:11:40|18581.67|18581.67|18581.29|18581.29|18581.67|18581.67|18581.29|18581.29|0
1645110710000|2022-02-17 15:11:50|18578.2|18578.2|18578.2|18578.2|18578.2|18578.2|18578.2|18578.2|0
1645110720000|2022-02-17 15:12:00|18581.29|18581.29|18581.29|18581.29|18581.29|18581.29|18581.29|18581.29|0
1645110730000|2022-02-17 15:12:10|18584.39|18584.39|18584.39|18584.39|18584.39|18584.39|18584.39|18584.39|0
1645110750000|2022-02-17 15:12:30|18581.29|18581.29|18581.29|18581.29|18581.29|18581.29|18581.29|18581.29|0
1645110770000|2022-02-17 15:12:50|18582.58|18582.58|18579.48|18579.48|18582.58|18582.58|18579.48|18579.48|0
1645110780000|2022-02-17 15:13:00|18595.57|18595.57|18596.21|18596.21|18596.21|18596.21|18595.57|18595.57|0
1645110800000|2022-02-17 15:13:20|18597.18|18597.18|18596.7|18596.7|18597.18|18597.18|18596.7|18596.7|0
1645110830000|2022-02-17 15:13:50|18597.45|18597.45|18598.95|18598.95|18598.95|18598.95|18597.45|18597.45|0
1645110840000|2022-02-17 15:14:00|18599.71|18599.71|18599.71|18599.71|18599.71|18599.71|18599.71|18599.71|0
1645110850000|2022-02-17 15:14:10|18601.66|18601.66|18601.66|18601.66|18601.66|18601.66|18601.66|18601.66|0
1645110860000|2022-02-17 15:14:20|18603.58|18603.58|18603.58|18603.58|18603.58|18603.58|18603.58|18603.58|0
1645110870000|2022-02-17 15:14:30|18606.68|18606.68|18606.68|18606.68|18606.68|18606.68|18606.68|18606.68|0
1645110880000|2022-02-17 15:14:40|18607.32|18607.32|18609.67|18609.67|18609.67|18609.67|18606.57|18606.57|0
1645110910000|2022-02-17 15:15:10|18606.57|18606.57|18603.47|18603.47|18606.57|18606.57|18603.47|18603.47|0
1645110930000|2022-02-17 15:15:30|18604.11|18604.11|18601.02|18601.02|18604.11|18604.11|18601.02|18601.02|0
1645110940000|2022-02-17 15:15:40|18601.57|18601.57|18601.57|18601.57|18601.57|18601.57|18601.57|18601.57|0
1645110950000|2022-02-17 15:15:50|18598.09|18598.09|18596.81|18596.81|18598.09|18598.09|18596.81|18596.81|0
1645111000000|2022-02-17 15:16:40|18596.26|18596.26|18596.26|18596.26|18596.26|18596.26|18596.26|18596.26|0
1645111020000|2022-02-17 15:17:00|18599.36|18599.36|18599.36|18599.36|18599.36|18599.36|18599.36|18599.36|0
1645111030000|2022-02-17 15:17:10|18600.86|18600.86|18601.62|18601.62|18601.62|18601.62|18600.86|18600.86|0
1645111040000|2022-02-17 15:17:20|18602.16|18602.16|18602.92|18602.92|18604.8|18604.8|18602.16|18602.16|0
1645111050000|2022-02-17 15:17:30|18602.37|18602.37|18605.46|18605.46|18605.46|18605.46|18602.37|18602.37|0
1645111060000|2022-02-17 15:17:40|18605.84|18605.84|18605.46|18605.46|18606.01|18606.01|18605.46|18605.46|0
1645111070000|2022-02-17 15:17:50|18602.37|18602.37|18601.24|18601.24|18602.48|18602.48|18601.24|18601.24|0
1645111080000|2022-02-17 15:18:00|18600.86|18600.86|18600.86|18600.86|18600.86|18600.86|18600.86|18600.86|0
1645111100000|2022-02-17 15:18:20|18599.77|18599.77|18599.77|18599.77|18599.77|18599.77|18599.77|18599.77|0
1645111110000|2022-02-17 15:18:30|18599.39|18599.39|18599.39|18599.39|18599.39|18599.39|18599.39|18599.39|0
1645111120000|2022-02-17 15:18:40|18596.29|18596.29|18596.29|18596.29|18596.29|18596.29|18596.29|18596.29|0
1645111140000|2022-02-17 15:19:00|18597.8|18597.8|18597.8|18597.8|18597.8|18597.8|18597.8|18597.8|0
1645111160000|2022-02-17 15:19:20|18600.89|18600.89|18597.8|18597.8|18600.89|18600.89|18594.7|18594.7|0
1645111170000|2022-02-17 15:19:30|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|0
1645111180000|2022-02-17 15:19:40|18595.45|18595.45|18598.06|18598.06|18601.65|18601.65|18595.45|18595.45|0
1645111220000|2022-02-17 15:20:20|18598.82|18598.82|18598.82|18598.82|18598.82|18598.82|18598.82|18598.82|0
1645111240000|2022-02-17 15:20:40|18598.06|18598.06|18598.06|18598.06|18598.06|18598.06|18598.06|18598.06|0
1645111250000|2022-02-17 15:20:50|18598.7|18598.7|18604.26|18604.26|18604.26|18604.26|18598.06|18598.06|0
1645111260000|2022-02-17 15:21:00|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|0
1645111280000|2022-02-17 15:21:20|18603.33|18603.33|18600.23|18600.23|18603.33|18603.33|18600.23|18600.23|0
1645111300000|2022-02-17 15:21:40|18599.11|18599.11|18597.82|18597.82|18599.11|18599.11|18597.82|18597.82|0
1645111310000|2022-02-17 15:21:50|18598.37|18598.37|18595.27|18595.27|18598.37|18598.37|18595.27|18595.27|0
1645111320000|2022-02-17 15:22:00|18593.81|18593.81|18594.36|18594.36|18594.36|18594.36|18593.81|18593.81|0
1645111340000|2022-02-17 15:22:20|18594.85|18594.85|18594.85|18594.85|18594.85|18594.85|18594.85|18594.85|0
1645111360000|2022-02-17 15:22:40|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|0
1645111400000|2022-02-17 15:23:20|18594.3|18594.3|18610.38|18610.38|18610.38|18610.38|18594.3|18594.3|0
1645111420000|2022-02-17 15:23:40|18613.48|18613.48|18613.48|18613.48|18613.48|18613.48|18613.48|18613.48|0
1645111430000|2022-02-17 15:23:50|18614.58|18614.58|18617.67|18617.67|18617.67|18617.67|18614.58|18614.58|0
1645111460000|2022-02-17 15:24:20|18618.65|18618.65|18618.65|18618.65|18618.65|18618.65|18618.65|18618.65|0
1645111490000|2022-02-17 15:24:50|18612.46|18612.46|18612.46|18612.46|18612.46|18612.46|18609.36|18609.36|0
1645111500000|2022-02-17 15:25:00|18611.7|18611.7|18612.08|18612.08|18612.08|18612.08|18611.7|18611.7|0
1645111510000|2022-02-17 15:25:10|18606.68|18606.68|18595.47|18595.47|18606.68|18606.68|18595.47|18595.47|0
1645111520000|2022-02-17 15:25:20|18592.37|18592.37|18576.29|18576.29|18592.37|18592.37|18576.29|18576.29|0
1645111530000|2022-02-17 15:25:30|18574.82|18574.82|18574.33|18574.33|18574.82|18574.82|18574.33|18574.33|0
1645111540000|2022-02-17 15:25:40|18571.24|18571.24|18571.24|18571.24|18571.24|18571.24|18571.24|18571.24|0
1645111550000|2022-02-17 15:25:50|18571.61|18571.61|18568.52|18568.52|18571.61|18571.61|18568.52|18568.52|0
1645111560000|2022-02-17 15:26:00|18565.42|18565.42|18565.42|18565.42|18565.42|18565.42|18562.32|18562.32|0
1645111570000|2022-02-17 15:26:10|18568.52|18568.52|18565.42|18565.42|18568.52|18568.52|18565.42|18565.42|0
1645111600000|2022-02-17 15:26:40|18564.93|18564.93|18564.93|18564.93|18564.93|18564.93|18564.93|18564.93|0
1645111610000|2022-02-17 15:26:50|18561.84|18561.84|18547.55|18547.55|18561.84|18561.84|18547.55|18547.55|0
1645111620000|2022-02-17 15:27:00|18541.35|18541.35|18541.35|18541.35|18541.35|18541.35|18541.35|18541.35|0
1645111650000|2022-02-17 15:27:30|18540.8|18540.8|18545.78|18545.78|18545.78|18545.78|18540.8|18540.8|0
1645111680000|2022-02-17 15:28:00|18546.33|18546.33|18546.33|18546.33|18546.33|18546.33|18546.33|18546.33|0
1645111690000|2022-02-17 15:28:10|18540.14|18540.14|18540.14|18540.14|18540.14|18540.14|18540.14|18540.14|0
1645111700000|2022-02-17 15:28:20|18537.04|18537.04|18538.92|18538.92|18538.92|18538.92|18537.04|18537.04|0
1645111710000|2022-02-17 15:28:30|18532.73|18532.73|18532.73|18532.73|18532.73|18532.73|18532.73|18532.73|0
1645111720000|2022-02-17 15:28:40|18529.63|18529.63|18529.63|18529.63|18529.63|18529.63|18529.63|18529.63|0
1645111750000|2022-02-17 15:29:10|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|0
1645111760000|2022-02-17 15:29:20|18527.22|18527.22|18510.76|18510.76|18527.22|18527.22|18510.76|18510.76|0
1645111770000|2022-02-17 15:29:30|18511.14|18511.14|18511.14|18511.14|18511.14|18511.14|18511.14|18511.14|0
1645111780000|2022-02-17 15:29:40|18514.23|18514.23|18523.75|18523.75|18523.75|18523.75|18507.66|18507.66|0
1645111800000|2022-02-17 15:30:00|18526.85|18526.85|18526.85|18526.85|18526.85|18526.85|18526.85|18526.85|0
1645111810000|2022-02-17 15:30:10|18527.22|18527.22|18528.35|18528.35|18528.35|18528.35|18527.22|18527.22|0
1645111820000|2022-02-17 15:30:20|18530.28|18530.28|18530.28|18530.28|18530.28|18530.28|18530.28|18530.28|0
1645111840000|2022-02-17 15:30:40|18533.69|18533.69|18534.82|18534.82|18534.82|18534.82|18533.69|18533.69|0
1645111850000|2022-02-17 15:30:50|18534.44|18534.44|18534.44|18534.44|18534.44|18534.44|18534.44|18534.44|0
1645111870000|2022-02-17 15:31:10|18535.73|18535.73|18535.73|18535.73|18535.73|18535.73|18535.73|18535.73|0
1645111890000|2022-02-17 15:31:30|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|0
1645111900000|2022-02-17 15:31:40|18545.02|18545.02|18545.02|18545.02|18545.02|18545.02|18545.02|18545.02|0
1645111910000|2022-02-17 15:31:50|18547.46|18547.46|18550.55|18550.55|18550.55|18550.55|18547.46|18547.46|0
1645111920000|2022-02-17 15:32:00|18547.46|18547.46|18547.46|18547.46|18547.46|18547.46|18547.46|18547.46|0
1645111930000|2022-02-17 15:32:10|18548.55|18548.55|18548.55|18548.55|18548.55|18548.55|18548.55|18548.55|0
1645111940000|2022-02-17 15:32:20|18549.65|18549.65|18543.46|18543.46|18549.65|18549.65|18540.36|18540.36|0
1645111950000|2022-02-17 15:32:30|18549.65|18549.65|18549.65|18549.65|18549.65|18549.65|18549.65|18549.65|0
1645111960000|2022-02-17 15:32:40|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|0
1645111970000|2022-02-17 15:32:50|18549.31|18549.31|18549.86|18549.86|18549.86|18549.86|18549.31|18549.31|0
1645111980000|2022-02-17 15:33:00|18543.66|18543.66|18540.57|18540.57|18543.66|18543.66|18540.57|18540.57|0
1645112000000|2022-02-17 15:33:20|18537.47|18537.47|18528|18528|18540.57|18540.57|18528|18528|0
1645112030000|2022-02-17 15:33:50|18527.51|18527.51|18526.35|18526.35|18527.51|18527.51|18525.87|18525.87|0
1645112040000|2022-02-17 15:34:00|18525.98|18525.98|18516.24|18516.24|18525.98|18525.98|18516.24|18516.24|0
1645112050000|2022-02-17 15:34:10|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|0
1645112070000|2022-02-17 15:34:30|18506.95|18506.95|18510.05|18510.05|18510.05|18510.05|18506.95|18506.95|0
1645112080000|2022-02-17 15:34:40|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|0
1645112100000|2022-02-17 15:35:00|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|0
1645112120000|2022-02-17 15:35:20|18509.56|18509.56|18511.68|18511.68|18511.68|18511.68|18508.59|18508.59|0
1645112140000|2022-02-17 15:35:40|18514.25|18514.25|18518.63|18518.63|18518.63|18518.63|18514.25|18514.25|0
1645112150000|2022-02-17 15:35:50|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|0
1645112160000|2022-02-17 15:36:00|18519.73|18519.73|18515.35|18515.35|18519.73|18519.73|18515.35|18515.35|0
1645112170000|2022-02-17 15:36:10|18514.8|18514.8|18514.8|18514.8|18514.8|18514.8|18514.8|18514.8|0
1645112240000|2022-02-17 15:37:20|18517.89|18517.89|18517.89|18517.89|18517.89|18517.89|18517.89|18517.89|0
1645112250000|2022-02-17 15:37:30|18524.09|18524.09|18526.43|18526.43|18526.43|18526.43|18523.33|18523.33|0
1645112260000|2022-02-17 15:37:40|18532.62|18532.62|18532.62|18532.62|18532.62|18532.62|18532.62|18532.62|0
1645112270000|2022-02-17 15:37:50|18536.47|18536.47|18539.57|18539.57|18539.57|18539.57|18536.47|18536.47|0
1645112280000|2022-02-17 15:38:00|18539.02|18539.02|18539.02|18539.02|18539.02|18539.02|18539.02|18539.02|0
1645112290000|2022-02-17 15:38:10|18535.93|18535.93|18534.36|18534.36|18535.93|18535.93|18534.36|18534.36|0
1645112340000|2022-02-17 15:39:00|18537.46|18537.46|18535.62|18535.62|18537.46|18537.46|18535.62|18535.62|0
1645112350000|2022-02-17 15:39:10|18534.87|18534.87|18534.87|18534.87|18534.87|18534.87|18534.87|18534.87|0
1645112380000|2022-02-17 15:39:40|18537.97|18537.97|18537.97|18537.97|18537.97|18537.97|18537.97|18537.97|0
1645112390000|2022-02-17 15:39:50|18539.89|18539.89|18539.89|18539.89|18539.89|18539.89|18539.89|18539.89|0
1645112400000|2022-02-17 15:40:00|18539.52|18539.52|18536.42|18536.42|18539.52|18539.52|18536.42|18536.42|0
1645112410000|2022-02-17 15:40:10|18536.04|18536.04|18526.38|18526.38|18536.42|18536.42|18526.38|18526.38|0
1645112420000|2022-02-17 15:40:20|18520.18|18520.18|18512.71|18512.71|18520.18|18520.18|18512.71|18512.71|0
1645112440000|2022-02-17 15:40:40|18506.52|18506.52|18506.52|18506.52|18506.52|18506.52|18506.52|18506.52|0
1645112450000|2022-02-17 15:40:50|18505.97|18505.97|18505.97|18505.97|18505.97|18505.97|18505.97|18505.97|0
1645112460000|2022-02-17 15:41:00|18509.06|18509.06|18508.2|18508.2|18509.06|18509.06|18507.56|18507.56|0
1645112470000|2022-02-17 15:41:10|18508.84|18508.84|18509.48|18509.48|18509.48|18509.48|18508.84|18508.84|0
1645112500000|2022-02-17 15:41:40|18512.58|18512.58|18515.56|18515.56|18515.56|18515.56|18512.58|18512.58|0
1645112510000|2022-02-17 15:41:50|18516.05|18516.05|18516.05|18516.05|18516.05|18516.05|18516.05|18516.05|0
1645112520000|2022-02-17 15:42:00|18516.69|18516.69|18516.69|18516.69|18516.69|18516.69|18516.69|18516.69|0
1645112530000|2022-02-17 15:42:10|18517.24|18517.24|18517.24|18517.24|18517.24|18517.24|18517.24|18517.24|0
1645112560000|2022-02-17 15:42:40|18517.61|18517.61|18523.81|18523.81|18523.81|18523.81|18517.61|18517.61|0
1645112570000|2022-02-17 15:42:50|18526.9|18526.9|18530|18530|18530|18530|18526.9|18526.9|0
1645112580000|2022-02-17 15:43:00|18529.36|18529.36|18528.07|18528.07|18529.36|18529.36|18528.07|18528.07|0
1645112620000|2022-02-17 15:43:40|18530.64|18530.64|18530.64|18530.64|18530.64|18530.64|18530.64|18530.64|0
1645112640000|2022-02-17 15:44:00|18536.83|18536.83|18536.83|18536.83|18536.83|18536.83|18536.83|18536.83|0
1645112650000|2022-02-17 15:44:10|18537.48|18537.48|18537.48|18537.48|18538.23|18538.23|18537.48|18537.48|0
1645112680000|2022-02-17 15:44:40|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|0
1645112690000|2022-02-17 15:44:50|18544.22|18544.22|18544.22|18544.22|18544.22|18544.22|18544.22|18544.22|0
1645112700000|2022-02-17 15:45:00|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|0
1645112710000|2022-02-17 15:45:10|18528.73|18528.73|18536.74|18536.74|18538.02|18538.02|18528.73|18528.73|0
1645112740000|2022-02-17 15:45:40|18533.64|18533.64|18533.1|18533.1|18533.64|18533.64|18533.1|18533.1|0
1645112900000|2022-02-17 15:48:20|18525.49|18525.49|18525.49|18525.49|18525.49|18525.49|18525.49|18525.49|0
1645112920000|2022-02-17 15:48:40|18524.94|18524.94|18524.94|18524.94|18524.94|18524.94|18524.94|18524.94|0
1645112930000|2022-02-17 15:48:50|18531.13|18531.13|18531.13|18531.13|18531.13|18531.13|18531.13|18531.13|0
1645112940000|2022-02-17 15:49:00|18532.23|18532.23|18532.23|18532.23|18532.23|18532.23|18532.23|18532.23|0
1645112950000|2022-02-17 15:49:10|18532.61|18532.61|18521.66|18521.66|18532.61|18532.61|18521.66|18521.66|0
1645113010000|2022-02-17 15:50:10|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|0
1645113020000|2022-02-17 15:50:20|18523.2|18523.2|18523.2|18523.2|18523.2|18523.2|18523.2|18523.2|0
1645113130000|2022-02-17 15:52:10|18529.4|18529.4|18526.3|18526.3|18529.4|18529.4|18526.3|18526.3|0
1645113140000|2022-02-17 15:52:20|18525.92|18525.92|18525.92|18525.92|18525.92|18525.92|18525.92|18525.92|0
1645113160000|2022-02-17 15:52:40|18527.43|18527.43|18531.28|18531.28|18531.28|18531.28|18527.43|18527.43|0
1645113170000|2022-02-17 15:52:50|18534.38|18534.38|18534.38|18534.38|18534.38|18534.38|18534.38|18534.38|0
1645113180000|2022-02-17 15:53:00|18534.92|18534.92|18536.85|18536.85|18536.85|18536.85|18534.92|18534.92|0
1645113190000|2022-02-17 15:53:10|18538.77|18538.77|18539.87|18539.87|18542.97|18542.97|18538.77|18538.77|0
1645113200000|2022-02-17 15:53:20|18539.32|18539.32|18558.5|18558.5|18558.5|18558.5|18539.32|18539.32|0
1645113210000|2022-02-17 15:53:30|18555.41|18555.41|18552.6|18552.6|18558.79|18558.79|18552.6|18552.6|0
1645113230000|2022-02-17 15:53:50|18553.89|18553.89|18553.89|18553.89|18553.89|18553.89|18553.89|18553.89|0
1645113240000|2022-02-17 15:54:00|18551.32|18551.32|18551.32|18551.32|18551.87|18551.87|18551.32|18551.32|0
1645113250000|2022-02-17 15:54:10|18550.77|18550.77|18550.77|18550.77|18550.77|18550.77|18550.77|18550.77|0
1645113260000|2022-02-17 15:54:20|18552.69|18552.69|18552.69|18552.69|18552.69|18552.69|18552.69|18552.69|0
1645113270000|2022-02-17 15:54:30|18549.6|18549.6|18549.6|18549.6|18549.6|18549.6|18549.6|18549.6|0
1645113290000|2022-02-17 15:54:50|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|0
1645113310000|2022-02-17 15:55:10|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|0
1645113320000|2022-02-17 15:55:20|18544.53|18544.53|18544.53|18544.53|18544.53|18544.53|18544.53|18544.53|0
1645113340000|2022-02-17 15:55:40|18544.16|18544.16|18543.03|18543.03|18544.16|18544.16|18543.03|18543.03|0
1645113360000|2022-02-17 15:56:00|18544.16|18544.16|18543.03|18543.03|18544.16|18544.16|18543.03|18543.03|0
1645113370000|2022-02-17 15:56:10|18543.67|18543.67|18543.67|18543.67|18543.67|18543.67|18543.67|18543.67|0
1645113380000|2022-02-17 15:56:20|18540.57|18540.57|18543.67|18543.67|18543.67|18543.67|18540.57|18540.57|0
1645113390000|2022-02-17 15:56:30|18546.77|18546.77|18547.32|18547.32|18547.32|18547.32|18546.77|18546.77|0
1645113400000|2022-02-17 15:56:40|18563.4|18563.4|18563.4|18563.4|18563.4|18563.4|18563.4|18563.4|0
1645113410000|2022-02-17 15:56:50|18564.68|18564.68|18564.68|18564.68|18564.68|18564.68|18564.68|18564.68|0
1645113420000|2022-02-17 15:57:00|18566.64|18566.64|18570.11|18570.11|18570.49|18570.49|18566.64|18566.64|0
1645113430000|2022-02-17 15:57:10|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|0
1645113460000|2022-02-17 15:57:40|18573.58|18573.58|18576.79|18576.79|18576.79|18576.79|18573.58|18573.58|0
1645113470000|2022-02-17 15:57:50|18580.53|18580.53|18583.1|18583.1|18584.38|18584.38|18580.53|18580.53|0
1645113490000|2022-02-17 15:58:10|18580|18580|18576.9|18576.9|18580|18580|18576.9|18576.9|0
1645113500000|2022-02-17 15:58:20|18573.81|18573.81|18573.81|18573.81|18573.81|18573.81|18573.81|18573.81|0
1645113510000|2022-02-17 15:58:30|18574.78|18574.78|18568.59|18568.59|18574.78|18574.78|18568.59|18568.59|0
1645113550000|2022-02-17 15:59:10|18569.34|18569.34|18569.34|18569.34|18569.34|18569.34|18569.34|18569.34|0
1645113560000|2022-02-17 15:59:20|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|0
1645113580000|2022-02-17 15:59:40|18575.65|18575.65|18576.4|18576.4|18576.4|18576.4|18575.65|18575.65|0
1645113590000|2022-02-17 15:59:50|18576.95|18576.95|18576.31|18576.31|18576.95|18576.95|18574.31|18574.31|0
1645113620000|2022-02-17 16:00:20|18576.95|18576.95|18578.23|18578.23|18578.23|18578.23|18576.95|18576.95|0
1645113630000|2022-02-17 16:00:30|18578.87|18578.87|18581.13|18581.13|18581.13|18581.13|18578.87|18578.87|0
1645113640000|2022-02-17 16:00:40|18581.77|18581.77|18580.67|18580.67|18581.77|18581.77|18580.67|18580.67|0
1645113650000|2022-02-17 16:00:50|18581.96|18581.96|18581.96|18581.96|18581.96|18581.96|18581.96|18581.96|0
1645113660000|2022-02-17 16:01:00|18582.6|18582.6|18583.24|18583.24|18583.24|18583.24|18582.6|18582.6|0
1645113680000|2022-02-17 16:01:20|18584.53|18584.53|18584.53|18584.53|18584.53|18584.53|18584.53|18584.53|0
1645113690000|2022-02-17 16:01:30|18585.07|18585.07|18585.07|18585.07|18585.07|18585.07|18585.07|18585.07|0
1645113700000|2022-02-17 16:01:40|18585.72|18585.72|18585.72|18585.72|18585.72|18585.72|18585.72|18585.72|0
1645113730000|2022-02-17 16:02:10|18601.8|18601.8|18602.55|18602.55|18603.68|18603.68|18601.8|18601.8|0
1645113740000|2022-02-17 16:02:20|18604.06|18604.06|18604.06|18604.06|18604.06|18604.06|18604.06|18604.06|0
1645113750000|2022-02-17 16:02:30|18603.42|18603.42|18606.51|18606.51|18606.51|18606.51|18603.42|18603.42|0
1645113770000|2022-02-17 16:02:50|18609.61|18609.61|18609.61|18609.61|18609.61|18609.61|18609.61|18609.61|0
1645113780000|2022-02-17 16:03:00|18610.74|18610.74|18610.74|18610.74|18610.74|18610.74|18610.74|18610.74|0
1645113800000|2022-02-17 16:03:20|18609.46|18609.46|18600.3|18600.3|18609.46|18609.46|18600.3|18600.3|0
1645113820000|2022-02-17 16:03:40|18584.22|18584.22|18584.06|18584.06|18585.34|18585.34|18584.06|18584.06|0
1645113830000|2022-02-17 16:03:50|18584.61|18584.61|18577.78|18577.78|18584.61|18584.61|18577.78|18577.78|0
1645113840000|2022-02-17 16:04:00|18576.49|18576.49|18592.58|18592.58|18592.58|18592.58|18576.49|18576.49|0
1645113850000|2022-02-17 16:04:10|18594.04|18594.04|18594.04|18594.04|18594.04|18594.04|18594.04|18594.04|0
1645113860000|2022-02-17 16:04:20|18593.49|18593.49|18589.44|18589.44|18594.04|18594.04|18589.44|18589.44|0
1645113870000|2022-02-17 16:04:30|18598.73|18598.73|18598.73|18598.73|18598.73|18598.73|18598.73|18598.73|0
1645113880000|2022-02-17 16:04:40|18595.63|18595.63|18595.63|18595.63|18595.63|18595.63|18595.63|18595.63|0
1645113900000|2022-02-17 16:05:00|18598.73|18598.73|18597.27|18597.27|18598.73|18598.73|18597.27|18597.27|0
1645113910000|2022-02-17 16:05:10|18601.49|18601.49|18598.39|18598.39|18601.49|18601.49|18598.39|18598.39|0
1645113930000|2022-02-17 16:05:30|18595.3|18595.3|18591.82|18591.82|18595.3|18595.3|18591.82|18591.82|0
1645113940000|2022-02-17 16:05:40|18592.58|18592.58|18595.67|18595.67|18595.67|18595.67|18592.58|18592.58|0
1645113950000|2022-02-17 16:05:50|18596.32|18596.32|18596.96|18596.96|18596.96|18596.96|18596.32|18596.32|0
1645113960000|2022-02-17 16:06:00|18596.32|18596.32|18596.32|18596.32|18596.32|18596.32|18596.32|18596.32|0
1645113980000|2022-02-17 16:06:20|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|0
1645114000000|2022-02-17 16:06:40|18613.04|18613.04|18613.8|18613.8|18613.8|18613.8|18613.04|18613.04|0
1645114010000|2022-02-17 16:06:50|18616.89|18616.89|18616.14|18616.14|18616.89|18616.89|18615.39|18615.39|0
1645114020000|2022-02-17 16:07:00|18614.68|18614.68|18608.89|18608.89|18614.68|18614.68|18608.89|18608.89|0
1645114030000|2022-02-17 16:07:10|18615.08|18615.08|18611.99|18611.99|18615.08|18615.08|18611.99|18611.99|0
1645114040000|2022-02-17 16:07:20|18614.91|18614.91|18614.91|18614.91|18614.91|18614.91|18614.91|18614.91|0
1645114060000|2022-02-17 16:07:40|18611.82|18611.82|18617.63|18617.63|18618.01|18618.01|18611.82|18611.82|0
1645114070000|2022-02-17 16:07:50|18614.16|18614.16|18616.51|18616.51|18616.51|18616.51|18610.31|18610.31|0
1645114100000|2022-02-17 16:08:20|18617.79|18617.79|18617.79|18617.79|18617.79|18617.79|18617.79|18617.79|0
1645114110000|2022-02-17 16:08:30|18614.69|18614.69|18614.69|18614.69|18614.69|18614.69|18614.69|18614.69|0
1645114120000|2022-02-17 16:08:40|18598.61|18598.61|18598.61|18598.61|18598.61|18598.61|18598.61|18598.61|0
1645114130000|2022-02-17 16:08:50|18601.7|18601.7|18601.7|18601.7|18601.7|18601.7|18601.7|18601.7|0
1645114150000|2022-02-17 16:09:10|18604.8|18604.8|18603.52|18603.52|18604.8|18604.8|18603.52|18603.52|0
1645114160000|2022-02-17 16:09:20|18604.07|18604.07|18602.88|18602.88|18604.07|18604.07|18602.88|18602.88|0
1645114170000|2022-02-17 16:09:30|18604.8|18604.8|18605.93|18605.93|18605.93|18605.93|18604.8|18604.8|0
1645114180000|2022-02-17 16:09:40|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|0
1645114190000|2022-02-17 16:09:50|18613.25|18613.25|18610.66|18610.66|18613.25|18613.25|18610.66|18610.66|0
1645114200000|2022-02-17 16:10:00|18611.21|18611.21|18615.11|18615.11|18616.85|18616.85|18610.66|18610.66|0
1645114220000|2022-02-17 16:10:20|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|0
1645114230000|2022-02-17 16:10:30|18618.85|18618.85|18615.75|18615.75|18618.85|18618.85|18615.75|18615.75|0
1645114240000|2022-02-17 16:10:40|18631.84|18631.84|18634.25|18634.25|18634.25|18634.25|18631.84|18631.84|0
1645114250000|2022-02-17 16:10:50|18633.87|18633.87|18633.87|18633.87|18633.87|18633.87|18633.87|18633.87|0
1645114260000|2022-02-17 16:11:00|18630.78|18630.78|18629.49|18629.49|18630.78|18630.78|18628.85|18628.85|0
1645114270000|2022-02-17 16:11:10|18626.4|18626.4|18625.8|18625.8|18626.55|18626.55|18625.8|18625.8|0
1645114280000|2022-02-17 16:11:20|18626.55|18626.55|18626|18626|18626.55|18626.55|18626|18626|0
1645114300000|2022-02-17 16:11:40|18609.92|18609.92|18627.19|18627.19|18627.19|18627.19|18609.92|18609.92|0
1645114330000|2022-02-17 16:12:10|18628.47|18628.47|18630.13|18630.13|18630.13|18630.13|18628.47|18628.47|0
1645114340000|2022-02-17 16:12:20|18635.8|18635.8|18635.25|18635.25|18635.8|18635.8|18635.25|18635.25|0
1645114370000|2022-02-17 16:12:50|18636|18636|18639.1|18639.1|18639.1|18639.1|18636|18636|0
1645114380000|2022-02-17 16:13:00|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|0
1645114390000|2022-02-17 16:13:10|18641.44|18641.44|18641.44|18641.44|18641.44|18641.44|18641.44|18641.44|0
1645114400000|2022-02-17 16:13:20|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|0
1645114410000|2022-02-17 16:13:30|18637.17|18637.17|18637.17|18637.17|18637.17|18637.17|18637.17|18637.17|0
1645114440000|2022-02-17 16:14:00|18637.82|18637.82|18637.44|18637.44|18637.82|18637.82|18637.44|18637.44|0
1645114450000|2022-02-17 16:14:10|18637.99|18637.99|18637.99|18637.99|18637.99|18637.99|18637.99|18637.99|0
1645114470000|2022-02-17 16:14:30|18637.61|18637.61|18638.25|18638.25|18638.25|18638.25|18637.61|18637.61|0
1645114490000|2022-02-17 16:14:50|18641.35|18641.35|18640.71|18640.71|18641.35|18641.35|18640.71|18640.71|0
1645114520000|2022-02-17 16:15:20|18640.33|18640.33|18643.43|18643.43|18643.43|18643.43|18640.33|18640.33|0
1645114530000|2022-02-17 16:15:30|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|0
1645114540000|2022-02-17 16:15:40|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|0
1645114580000|2022-02-17 16:16:20|18641.84|18641.84|18642.21|18642.21|18642.21|18642.21|18641.84|18641.84|0
1645114600000|2022-02-17 16:16:40|18642.97|18642.97|18642.97|18642.97|18642.97|18642.97|18642.97|18642.97|0
1645114610000|2022-02-17 16:16:50|18643.45|18643.45|18643.45|18643.45|18643.45|18643.45|18643.45|18643.45|0
1645114640000|2022-02-17 16:17:20|18642.17|18642.17|18642.17|18642.17|18642.17|18642.17|18642.17|18642.17|0
1645114650000|2022-02-17 16:17:30|18640.89|18640.89|18642.66|18642.66|18642.66|18642.66|18639.07|18639.07|0
1645114660000|2022-02-17 16:17:40|18643.03|18643.03|18643.03|18643.03|18643.03|18643.03|18643.03|18643.03|0
1645114670000|2022-02-17 16:17:50|18643.58|18643.58|18643.58|18643.58|18643.58|18643.58|18643.58|18643.58|0
1645114680000|2022-02-17 16:18:00|18645.46|18645.46|18648.94|18648.94|18648.94|18648.94|18645.46|18645.46|0
1645114690000|2022-02-17 16:18:10|18652.03|18652.03|18652.99|18652.99|18653.54|18653.54|18652.03|18652.03|0
1645114700000|2022-02-17 16:18:20|18646.8|18646.8|18649.89|18649.89|18649.89|18649.89|18646.8|18646.8|0
1645114720000|2022-02-17 16:18:40|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|0
1645114730000|2022-02-17 16:18:50|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|0
1645114750000|2022-02-17 16:19:10|18650.44|18650.44|18648.25|18648.25|18650.82|18650.82|18648.25|18648.25|0
1645114770000|2022-02-17 16:19:30|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|0
1645114780000|2022-02-17 16:19:40|18642.06|18642.06|18642.06|18642.06|18642.06|18642.06|18642.06|18642.06|0
1645114790000|2022-02-17 16:19:50|18641.42|18641.42|18641.42|18641.42|18641.42|18641.42|18641.42|18641.42|0
1645114810000|2022-02-17 16:20:10|18641.04|18641.04|18640.4|18640.4|18641.04|18641.04|18640.4|18640.4|0
1645114840000|2022-02-17 16:20:40|18639.42|18639.42|18640.93|18640.93|18640.93|18640.93|18639.42|18639.42|0
1645114860000|2022-02-17 16:21:00|18641.3|18641.3|18625.22|18625.22|18641.3|18641.3|18625.22|18625.22|0
1645114880000|2022-02-17 16:21:20|18641.3|18641.3|18636.28|18636.28|18641.3|18641.3|18634.36|18634.36|0
1645114900000|2022-02-17 16:21:40|18637.41|18637.41|18637.41|18637.41|18637.41|18637.41|18637.41|18637.41|0
1645114920000|2022-02-17 16:22:00|18639.34|18639.34|18638.79|18638.79|18639.34|18639.34|18638.79|18638.79|0
1645114940000|2022-02-17 16:22:20|18643.28|18643.28|18640.07|18640.07|18643.28|18643.28|18640.07|18640.07|0
1645114980000|2022-02-17 16:23:00|18643.17|18643.17|18640.07|18640.07|18643.17|18643.17|18640.07|18640.07|0
1645114990000|2022-02-17 16:23:10|18656.16|18656.16|18662.35|18662.35|18662.35|18662.35|18656.16|18656.16|0
1645115000000|2022-02-17 16:23:20|18671.22|18671.22|18667.37|18667.37|18671.22|18671.22|18667.37|18667.37|0
1645115010000|2022-02-17 16:23:30|18667.86|18667.86|18667.31|18667.31|18667.86|18667.86|18667.31|18667.31|0
1645115020000|2022-02-17 16:23:40|18667.69|18667.69|18664.95|18664.95|18667.69|18667.69|18664.95|18664.95|0
1645115030000|2022-02-17 16:23:50|18664.4|18664.4|18648.31|18648.31|18664.4|18664.4|18648.31|18648.31|0
1645115040000|2022-02-17 16:24:00|18664.4|18664.4|18663.75|18663.75|18664.4|18664.4|18663.75|18663.75|0
1645115050000|2022-02-17 16:24:10|18660.66|18660.66|18658.66|18658.66|18661.76|18661.76|18658.66|18658.66|0
1645115060000|2022-02-17 16:24:20|18659.3|18659.3|18660.4|18660.4|18660.4|18660.4|18659.3|18659.3|0
1645115080000|2022-02-17 16:24:40|18659.65|18659.65|18663.03|18663.03|18663.03|18663.03|18659.65|18659.65|0
1645115090000|2022-02-17 16:24:50|18662.66|18662.66|18661.3|18661.3|18662.66|18662.66|18660.93|18660.93|0
1645115100000|2022-02-17 16:25:00|18661.94|18661.94|18660.06|18660.06|18661.94|18661.94|18660.06|18660.06|0
1645115110000|2022-02-17 16:25:10|18659.69|18659.69|18656.59|18656.59|18659.69|18659.69|18656.59|18656.59|0
1645115120000|2022-02-17 16:25:20|18657.14|18657.14|18641.05|18641.05|18657.14|18657.14|18641.05|18641.05|0
1645115130000|2022-02-17 16:25:30|18641.7|18641.7|18641.7|18641.7|18641.7|18641.7|18641.7|18641.7|0
1645115140000|2022-02-17 16:25:40|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|0
1645115150000|2022-02-17 16:25:50|18638.05|18638.05|18638.05|18638.05|18638.05|18638.05|18638.05|18638.05|0
1645115160000|2022-02-17 16:26:00|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|0
1645115170000|2022-02-17 16:26:10|18637.5|18637.5|18636.95|18636.95|18637.5|18637.5|18636.4|18636.4|0
1645115180000|2022-02-17 16:26:20|18638.24|18638.24|18638.24|18638.24|18638.24|18638.24|18638.24|18638.24|0
1645115190000|2022-02-17 16:26:30|18638.88|18638.88|18639.25|18639.25|18639.25|18639.25|18638.88|18638.88|0
1645115200000|2022-02-17 16:26:40|18638.88|18638.88|18638.88|18638.88|18638.88|18638.88|18638.88|18638.88|0
1645115220000|2022-02-17 16:27:00|18641.97|18641.97|18638.46|18638.46|18641.97|18641.97|18636.95|18636.95|0
1645115250000|2022-02-17 16:27:30|18638.08|18638.08|18639.21|18639.21|18639.21|18639.21|18638.08|18638.08|0
1645115260000|2022-02-17 16:27:40|18645.4|18645.4|18645.4|18645.4|18645.4|18645.4|18645.4|18645.4|0
1645115270000|2022-02-17 16:27:50|18645.95|18645.95|18645.95|18645.95|18645.95|18645.95|18645.95|18645.95|0
1645115290000|2022-02-17 16:28:10|18649.05|18649.05|18652.9|18652.9|18652.9|18652.9|18649.05|18649.05|0
1645115300000|2022-02-17 16:28:20|18652.26|18652.26|18648.37|18648.37|18653.23|18653.23|18648.37|18648.37|0
1645115320000|2022-02-17 16:28:40|18650.29|18650.29|18651.57|18651.57|18652.22|18652.22|18650.29|18650.29|0
1645115330000|2022-02-17 16:28:50|18645.38|18645.38|18647.84|18647.84|18650.93|18650.93|18644.74|18644.74|0
1645115340000|2022-02-17 16:29:00|18647.46|18647.46|18650.03|18650.03|18650.03|18650.03|18647.46|18647.46|0
1645115350000|2022-02-17 16:29:10|18647.46|18647.46|18647.46|18647.46|18647.46|18647.46|18647.46|18647.46|0
1645115360000|2022-02-17 16:29:20|18648.74|18648.74|18648.1|18648.1|18648.74|18648.74|18648.1|18648.1|0
1645115370000|2022-02-17 16:29:30|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|0
1645115380000|2022-02-17 16:29:40|18653.12|18653.12|18654.41|18654.41|18654.41|18654.41|18650.56|18650.56|0
1645115390000|2022-02-17 16:29:50|18650.56|18650.56|18648.98|18648.98|18653.77|18653.77|18648.08|18648.08|0
1645172100000|2022-02-18 08:15:00|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|0
1645172110000|2022-02-18 08:15:10|18709.48|18709.48|18708.01|18708.01|18709.48|18709.48|18708.01|18708.01|0
1645172120000|2022-02-18 08:15:20|18711.11|18711.11|18711.11|18711.11|18711.11|18711.11|18711.11|18711.11|0
1645172130000|2022-02-18 08:15:30|18710.56|18710.56|18724.83|18724.83|18724.83|18724.83|18710.56|18710.56|0
1645172140000|2022-02-18 08:15:40|18725.58|18725.58|18727.93|18727.93|18728.3|18728.3|18725.21|18725.21|0
1645172150000|2022-02-18 08:15:50|18727.55|18727.55|18727.55|18727.55|18727.55|18727.55|18727.55|18727.55|0
1645172160000|2022-02-18 08:16:00|18729.01|18729.01|18727.37|18727.37|18729.01|18729.01|18727.37|18727.37|0
1645172170000|2022-02-18 08:16:10|18726.39|18726.39|18726.39|18726.39|18726.39|18726.39|18726.39|18726.39|0
1645172180000|2022-02-18 08:16:20|18729.4|18729.4|18764.36|18764.36|18764.67|18764.67|18729.4|18729.4|0
1645172190000|2022-02-18 08:16:30|18761.26|18761.26|18769.49|18769.49|18769.49|18769.49|18761.26|18761.26|0
1645172200000|2022-02-18 08:16:40|18772.7|18772.7|18772.7|18772.7|18772.7|18772.7|18772.7|18772.7|0
1645172210000|2022-02-18 08:16:50|18767.57|18767.57|18762.32|18762.32|18767.57|18767.57|18762.32|18762.32|0
1645172220000|2022-02-18 08:17:00|18759.23|18759.23|18745.44|18745.44|18759.23|18759.23|18745.44|18745.44|0
1645172230000|2022-02-18 08:17:10|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|18751.64|0
1645172250000|2022-02-18 08:17:30|18755.49|18755.49|18753.23|18753.23|18755.49|18755.49|18753.23|18753.23|0
1645172280000|2022-02-18 08:18:00|18747.04|18747.04|18747.04|18747.04|18747.04|18747.04|18747.04|18747.04|0
1645172290000|2022-02-18 08:18:10|18741.26|18741.26|18737.48|18737.48|18741.26|18741.26|18735.6|18735.6|0
1645172300000|2022-02-18 08:18:20|18735.97|18735.97|18734.09|18734.09|18735.97|18735.97|18734.09|18734.09|0
1645172310000|2022-02-18 08:18:30|18737.1|18737.1|18745.9|18745.9|18745.9|18745.9|18736.61|18736.61|0
1645172320000|2022-02-18 08:18:40|18742.81|18742.81|18742.81|18742.81|18742.81|18742.81|18742.81|18742.81|0
1645172370000|2022-02-18 08:19:30|18739.71|18739.71|18741.22|18741.22|18741.22|18741.22|18739.71|18739.71|0
1645172380000|2022-02-18 08:19:40|18744.31|18744.31|18747.41|18747.41|18747.41|18747.41|18744.31|18744.31|0
1645172390000|2022-02-18 08:19:50|18748.39|18748.39|18739.1|18739.1|18748.39|18748.39|18739.1|18739.1|0
1645172430000|2022-02-18 08:20:30|18739.47|18739.47|18745.67|18745.67|18748.76|18748.76|18739.47|18739.47|0
1645172440000|2022-02-18 08:20:40|18751.86|18751.86|18751.86|18751.86|18751.86|18751.86|18751.86|18751.86|0
1645172470000|2022-02-18 08:21:10|18745.67|18745.67|18745.67|18745.67|18745.67|18745.67|18745.67|18745.67|0
1645172530000|2022-02-18 08:22:10|18746.95|18746.95|18746.95|18746.95|18746.95|18746.95|18746.95|18746.95|0
1645172540000|2022-02-18 08:22:20|18746.46|18746.46|18740.27|18740.27|18746.46|18746.46|18740.27|18740.27|0
1645172560000|2022-02-18 08:22:40|18743.36|18743.36|18743.36|18743.36|18743.36|18743.36|18743.36|18743.36|0
1645172570000|2022-02-18 08:22:50|18746.46|18746.46|18746.46|18746.46|18746.46|18746.46|18746.46|18746.46|0
1645172590000|2022-02-18 08:23:10|18740.27|18740.27|18740.27|18740.27|18740.27|18740.27|18740.27|18740.27|0
1645172600000|2022-02-18 08:23:20|18743.36|18743.36|18743.36|18743.36|18743.36|18743.36|18743.36|18743.36|0
1645172620000|2022-02-18 08:23:40|18737.17|18737.17|18737.17|18737.17|18737.17|18737.17|18737.17|18737.17|0
1645172650000|2022-02-18 08:24:10|18736.04|18736.04|18737.55|18737.55|18738.68|18738.68|18736.04|18736.04|0
1645172670000|2022-02-18 08:24:30|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1645172710000|2022-02-18 08:25:10|18741.62|18741.62|18741.62|18741.62|18741.62|18741.62|18741.62|18741.62|0
1645172740000|2022-02-18 08:25:40|18740.87|18740.87|18740.87|18740.87|18740.87|18740.87|18740.87|18740.87|0
1645172750000|2022-02-18 08:25:50|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|0
1645172770000|2022-02-18 08:26:10|18747.44|18747.44|18747.44|18747.44|18747.44|18747.44|18747.44|18747.44|0
1645172800000|2022-02-18 08:26:40|18747.06|18747.06|18743.96|18743.96|18747.06|18747.06|18743.96|18743.96|0
1645172820000|2022-02-18 08:27:00|18747.06|18747.06|18749.32|18749.32|18749.32|18749.32|18747.06|18747.06|0
1645172850000|2022-02-18 08:27:30|18752.41|18752.41|18761.7|18761.7|18761.7|18761.7|18752.41|18752.41|0
1645172860000|2022-02-18 08:27:40|18763.96|18763.96|18763.96|18763.96|18763.96|18763.96|18763.96|18763.96|0
1645172870000|2022-02-18 08:27:50|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|0
1645172880000|2022-02-18 08:28:00|18750.97|18750.97|18750.97|18750.97|18750.97|18750.97|18750.97|18750.97|0
1645172890000|2022-02-18 08:28:10|18753.75|18753.75|18762.56|18762.56|18762.56|18762.56|18753.75|18753.75|0
1645172910000|2022-02-18 08:28:30|18761.47|18761.47|18753.08|18753.08|18761.47|18761.47|18753.08|18753.08|0
1645172920000|2022-02-18 08:28:40|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|0
1645172950000|2022-02-18 08:29:10|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|0
1645172960000|2022-02-18 08:29:20|18758.74|18758.74|18759.18|18759.18|18762.28|18762.28|18758.74|18758.74|0
1645172970000|2022-02-18 08:29:30|18762.28|18762.28|18762.28|18762.28|18768.47|18768.47|18762.28|18762.28|0
1645172980000|2022-02-18 08:29:40|18770.73|18770.73|18770.35|18770.35|18770.73|18770.73|18770.35|18770.35|0
1645172990000|2022-02-18 08:29:50|18770.73|18770.73|18771.55|18771.55|18774.12|18774.12|18770.73|18770.73|0
1645173000000|2022-02-18 08:30:00|18772.1|18772.1|18773.27|18773.27|18773.27|18773.27|18770.17|18770.17|0
1645173010000|2022-02-18 08:30:10|18773.91|18773.91|18762.36|18762.36|18773.91|18773.91|18762.36|18762.36|0
1645173050000|2022-02-18 08:30:50|18759.16|18759.16|18759.16|18759.16|18759.16|18759.16|18759.16|18759.16|0
1645173060000|2022-02-18 08:31:00|18753.71|18753.71|18753.71|18753.71|18753.71|18753.71|18753.71|18753.71|0
1645173070000|2022-02-18 08:31:10|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|0
1645173080000|2022-02-18 08:31:20|18761.41|18761.41|18762.17|18762.17|18762.17|18762.17|18761.41|18761.41|0
1645173100000|2022-02-18 08:31:40|18755.97|18755.97|18762.17|18762.17|18762.17|18762.17|18755.97|18755.97|0
1645173120000|2022-02-18 08:32:00|18761.52|18761.52|18758.96|18758.96|18761.52|18761.52|18758.96|18758.96|0
1645173130000|2022-02-18 08:32:10|18757.03|18757.03|18754.13|18754.13|18757.03|18757.03|18754.13|18754.13|0
1645173150000|2022-02-18 08:32:30|18755.78|18755.78|18755.78|18755.78|18755.78|18755.78|18755.78|18755.78|0
1645173180000|2022-02-18 08:33:00|18756.91|18756.91|18756.91|18756.91|18756.91|18756.91|18756.91|18756.91|0
1645173210000|2022-02-18 08:33:30|18757.28|18757.28|18747.99|18747.99|18757.28|18757.28|18747.99|18747.99|0
1645173220000|2022-02-18 08:33:40|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|0
1645173250000|2022-02-18 08:34:10|18753.01|18753.01|18752.53|18752.53|18753.01|18753.01|18752.53|18752.53|0
1645173320000|2022-02-18 08:35:20|18750.33|18750.33|18750.33|18750.33|18750.33|18750.33|18750.33|18750.33|0
1645173330000|2022-02-18 08:35:30|18749.58|18749.58|18749.58|18749.58|18749.58|18749.58|18749.58|18749.58|0
1645173340000|2022-02-18 08:35:40|18743.39|18743.39|18735.73|18735.73|18743.39|18743.39|18735.73|18735.73|0
1645173350000|2022-02-18 08:35:50|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|0
1645173360000|2022-02-18 08:36:00|18725.69|18725.69|18721.55|18721.55|18725.69|18725.69|18720.42|18720.42|0
1645173370000|2022-02-18 08:36:10|18723.05|18723.05|18723.43|18723.43|18723.43|18723.43|18723.05|18723.05|0
1645173380000|2022-02-18 08:36:20|18725.62|18725.62|18725.62|18725.62|18725.62|18725.62|18725.62|18725.62|0
1645173460000|2022-02-18 08:37:40|18728.72|18728.72|18725.62|18725.62|18728.72|18728.72|18725.62|18725.62|0
1645173500000|2022-02-18 08:38:20|18725.25|18725.25|18737.63|18737.63|18737.63|18737.63|18725.25|18725.25|0
1645173520000|2022-02-18 08:38:40|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|18731.44|0
1645173550000|2022-02-18 08:39:10|18731.06|18731.06|18731.06|18731.06|18731.06|18731.06|18731.06|18731.06|0
1645173570000|2022-02-18 08:39:30|18732.57|18732.57|18732.57|18732.57|18732.57|18732.57|18732.57|18732.57|0
1645173590000|2022-02-18 08:39:50|18731.93|18731.93|18729.36|18729.36|18731.93|18731.93|18728.72|18728.72|0
1645173600000|2022-02-18 08:40:00|18726.07|18726.07|18723.81|18723.81|18726.07|18726.07|18723.81|18723.81|0
1645173610000|2022-02-18 08:40:10|18725.1|18725.1|18725.1|18725.1|18725.1|18725.1|18725.1|18725.1|0
1645173620000|2022-02-18 08:40:20|18728.19|18728.19|18717.13|18717.13|18728.68|18728.68|18717.13|18717.13|0
1645173630000|2022-02-18 08:40:30|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|0
1645173640000|2022-02-18 08:40:40|18723.33|18723.33|18723.33|18723.33|18723.33|18723.33|18723.33|18723.33|0
1645173660000|2022-02-18 08:41:00|18707.24|18707.24|18691.16|18691.16|18707.24|18707.24|18691.16|18691.16|0
1645173670000|2022-02-18 08:41:10|18689.27|18689.27|18689.27|18689.27|18689.27|18689.27|18689.27|18689.27|0
1645173690000|2022-02-18 08:41:30|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|0
1645173770000|2022-02-18 08:42:50|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|0
1645173780000|2022-02-18 08:43:00|18686.55|18686.55|18686.23|18686.23|18689.16|18689.16|18686.23|18686.23|0
1645173790000|2022-02-18 08:43:10|18686.6|18686.6|18686.6|18686.6|18686.6|18686.6|18686.6|18686.6|0
1645173860000|2022-02-18 08:44:20|18686.12|18686.12|18686.12|18686.12|18686.12|18686.12|18686.12|18686.12|0
1645173880000|2022-02-18 08:44:40|18688.07|18688.07|18688.56|18688.56|18688.56|18688.56|18688.07|18688.07|0
1645173890000|2022-02-18 08:44:50|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|0
1645173960000|2022-02-18 08:46:00|18687.16|18687.16|18687.16|18687.16|18687.16|18687.16|18687.16|18687.16|0
1645173980000|2022-02-18 08:46:20|18682.67|18682.67|18682.67|18682.67|18682.67|18682.67|18682.67|18682.67|0
1645173990000|2022-02-18 08:46:30|18679.57|18679.57|18676.48|18676.48|18679.57|18679.57|18676.48|18676.48|0
1645174000000|2022-02-18 08:46:40|18670.46|18670.46|18669.62|18669.62|18672.71|18672.71|18669.62|18669.62|0
1645174030000|2022-02-18 08:47:10|18670.17|18670.17|18670.17|18670.17|18670.17|18670.17|18670.17|18670.17|0
1645174040000|2022-02-18 08:47:20|18670.72|18670.72|18666.87|18666.87|18670.72|18670.72|18666.87|18666.87|0
1645174060000|2022-02-18 08:47:40|18664.3|18664.3|18658.11|18658.11|18664.3|18664.3|18658.11|18658.11|0
1645174090000|2022-02-18 08:48:10|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|0
1645174110000|2022-02-18 08:48:30|18659.35|18659.35|18660.1|18660.1|18660.1|18660.1|18659.35|18659.35|0
1645174120000|2022-02-18 08:48:40|18660.65|18660.65|18661.74|18661.74|18661.74|18661.74|18660.65|18660.65|0
1645174130000|2022-02-18 08:48:50|18662.84|18662.84|18664.49|18664.49|18664.49|18664.49|18662.84|18662.84|0
1645174140000|2022-02-18 08:49:00|18665.04|18665.04|18681.6|18681.6|18683.71|18683.71|18665.04|18665.04|0
1645174150000|2022-02-18 08:49:10|18681.05|18681.05|18679.93|18679.93|18681.05|18681.05|18679.93|18679.93|0
1645174160000|2022-02-18 08:49:20|18680.47|18680.47|18681.02|18681.02|18681.02|18681.02|18680.47|18680.47|0
1645174190000|2022-02-18 08:49:50|18681.57|18681.57|18681.57|18681.57|18681.57|18681.57|18681.57|18681.57|0
1645174200000|2022-02-18 08:50:00|18680.07|18680.07|18680.07|18680.07|18680.07|18680.07|18680.07|18680.07|0
1645174210000|2022-02-18 08:50:10|18679.69|18679.69|18679.69|18679.69|18679.69|18679.69|18679.69|18679.69|0
1645174220000|2022-02-18 08:50:20|18679.14|18679.14|18679.69|18679.69|18679.69|18679.69|18679.14|18679.14|0
1645174240000|2022-02-18 08:50:40|18673.5|18673.5|18673.5|18673.5|18673.5|18673.5|18673.5|18673.5|0
1645174270000|2022-02-18 08:51:10|18672.74|18672.74|18672.74|18672.74|18672.74|18672.74|18672.74|18672.74|0
1645174280000|2022-02-18 08:51:20|18671.99|18671.99|18671.99|18671.99|18671.99|18671.99|18671.99|18671.99|0
1645174290000|2022-02-18 08:51:30|18668.9|18668.9|18668.9|18668.9|18668.9|18668.9|18668.9|18668.9|0
1645174300000|2022-02-18 08:51:40|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|0
1645174310000|2022-02-18 08:51:50|18666.77|18666.77|18666.77|18666.77|18666.77|18666.77|18666.77|18666.77|0
1645174320000|2022-02-18 08:52:00|18665.49|18665.49|18665.49|18665.49|18665.49|18665.49|18665.49|18665.49|0
1645174350000|2022-02-18 08:52:30|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|0
1645174380000|2022-02-18 08:53:00|18669.34|18669.34|18671.27|18671.27|18671.27|18671.27|18669.34|18669.34|0
1645174390000|2022-02-18 08:53:10|18670.62|18670.62|18671.17|18671.17|18671.72|18671.72|18670.62|18670.62|0
1645174400000|2022-02-18 08:53:20|18670.62|18670.62|18662.6|18662.6|18670.62|18670.62|18662.6|18662.6|0
1645174430000|2022-02-18 08:53:50|18659.5|18659.5|18658.95|18658.95|18659.5|18659.5|18658.95|18658.95|0
1645174440000|2022-02-18 08:54:00|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|0
1645174480000|2022-02-18 08:54:40|18657.58|18657.58|18657.58|18657.58|18657.58|18657.58|18657.58|18657.58|0
1645174510000|2022-02-18 08:55:10|18658.33|18658.33|18658.33|18658.33|18658.33|18658.33|18658.33|18658.33|0
1645174540000|2022-02-18 08:55:40|18657.58|18657.58|18657.58|18657.58|18657.58|18657.58|18657.58|18657.58|0
1645174560000|2022-02-18 08:56:00|18674.21|18674.21|18658.13|18658.13|18674.21|18674.21|18658.13|18658.13|0
1645174580000|2022-02-18 08:56:20|18652.99|18652.99|18648.02|18648.02|18652.99|18652.99|18648.02|18648.02|0
1645174600000|2022-02-18 08:56:40|18647.53|18647.53|18648.02|18648.02|18648.02|18648.02|18647.53|18647.53|0
1645174610000|2022-02-18 08:56:50|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|0
1645174620000|2022-02-18 08:57:00|18644.92|18644.92|18644.92|18644.92|18648.02|18648.02|18644.92|18644.92|0
1645174630000|2022-02-18 08:57:10|18643.79|18643.79|18644.28|18644.28|18644.28|18644.28|18643.79|18643.79|0
1645174640000|2022-02-18 08:57:20|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|0
1645174680000|2022-02-18 08:58:00|18643.86|18643.86|18644.24|18644.24|18644.24|18644.24|18643.86|18643.86|0
1645174690000|2022-02-18 08:58:10|18648.09|18648.09|18648.09|18648.09|18648.09|18648.09|18648.09|18648.09|0
1645174700000|2022-02-18 08:58:20|18647.71|18647.71|18647.71|18647.71|18647.71|18647.71|18647.71|18647.71|0
1645174710000|2022-02-18 08:58:30|18645.15|18645.15|18645.15|18645.15|18645.15|18645.15|18645.15|18645.15|0
1645174740000|2022-02-18 08:59:00|18643.5|18643.5|18648.12|18648.12|18653.34|18653.34|18643.5|18643.5|0
1645174760000|2022-02-18 08:59:20|18649.63|18649.63|18649.63|18649.63|18649.63|18649.63|18649.63|18649.63|0
1645174770000|2022-02-18 08:59:30|18650.6|18650.6|18650.6|18650.6|18650.6|18650.6|18650.6|18650.6|0
1645174790000|2022-02-18 08:59:50|18650.11|18650.11|18650.11|18650.11|18650.11|18650.11|18650.11|18650.11|0
1645174800000|2022-02-18 09:00:00|18647.02|18647.02|18644.76|18644.76|18647.02|18647.02|18644.76|18644.76|0
1645174840000|2022-02-18 09:00:40|18645.74|18645.74|18645.74|18645.74|18645.74|18645.74|18645.74|18645.74|0
1645174860000|2022-02-18 09:01:00|18643.85|18643.85|18637.1|18637.1|18643.85|18643.85|18637.1|18637.1|0
1645174880000|2022-02-18 09:01:20|18624.72|18624.72|18624.72|18624.72|18624.72|18624.72|18624.72|18624.72|0
1645174900000|2022-02-18 09:01:40|18623.62|18623.62|18623.62|18623.62|18623.62|18623.62|18623.62|18623.62|0
1645174920000|2022-02-18 09:02:00|18626.72|18626.72|18620.52|18620.52|18626.72|18626.72|18620.52|18620.52|0
1645174930000|2022-02-18 09:02:10|18623.62|18623.62|18620.52|18620.52|18623.62|18623.62|18620.52|18620.52|0
1645174980000|2022-02-18 09:03:00|18619.97|18619.97|18620.52|18620.52|18620.52|18620.52|18619.97|18619.97|0
1645174990000|2022-02-18 09:03:10|18614.33|18614.33|18611.7|18611.7|18614.33|18614.33|18611.23|18611.23|0
1645175020000|2022-02-18 09:03:40|18611.05|18611.05|18611.05|18611.05|18611.05|18611.05|18611.05|18611.05|0
1645175030000|2022-02-18 09:03:50|18609.41|18609.41|18609.41|18609.41|18609.41|18609.41|18609.41|18609.41|0
1645175040000|2022-02-18 09:04:00|18609.96|18609.96|18609.96|18609.96|18609.96|18609.96|18609.96|18609.96|0
1645175050000|2022-02-18 09:04:10|18613.05|18613.05|18609.96|18609.96|18613.05|18613.05|18606.86|18606.86|0
1645175060000|2022-02-18 09:04:20|18613.05|18613.05|18609.96|18609.96|18613.05|18613.05|18609.96|18609.96|0
1645175070000|2022-02-18 09:04:30|18613.05|18613.05|18613.05|18613.05|18613.05|18613.05|18613.05|18613.05|0
1645175100000|2022-02-18 09:05:00|18603.76|18603.76|18603.76|18603.76|18603.76|18603.76|18603.76|18603.76|0
1645175110000|2022-02-18 09:05:10|18605.05|18605.05|18603.76|18603.76|18605.05|18605.05|18603.76|18603.76|0
1645175120000|2022-02-18 09:05:20|18606.69|18606.69|18606.69|18606.69|18606.69|18606.69|18606.69|18606.69|0
1645175130000|2022-02-18 09:05:30|18604.25|18604.25|18605.23|18605.23|18605.23|18605.23|18604.25|18604.25|0
1645175160000|2022-02-18 09:06:00|18608.32|18608.32|18607.84|18607.84|18608.32|18608.32|18607.84|18607.84|0
1645175190000|2022-02-18 09:06:30|18604.74|18604.74|18603.64|18603.64|18604.74|18604.74|18603.64|18603.64|0
1645175220000|2022-02-18 09:07:00|18601.72|18601.72|18598.48|18598.48|18601.72|18601.72|18598.48|18598.48|0
1645175260000|2022-02-18 09:07:40|18583|18583|18583|18583|18583|18583|18583|18583|0
1645175270000|2022-02-18 09:07:50|18582.36|18582.36|18582.36|18582.36|18582.36|18582.36|18582.36|18582.36|0
1645175280000|2022-02-18 09:08:00|18585.46|18585.46|18583.81|18583.81|18585.46|18585.46|18583.81|18583.81|0
1645175290000|2022-02-18 09:08:10|18583.26|18583.26|18582.71|18582.71|18583.26|18583.26|18582.71|18582.71|0
1645175300000|2022-02-18 09:08:20|18579.62|18579.62|18582.83|18582.83|18582.83|18582.83|18579.62|18579.62|0
1645175320000|2022-02-18 09:08:40|18579.73|18579.73|18579.73|18579.73|18579.73|18579.73|18579.73|18579.73|0
1645175330000|2022-02-18 09:08:50|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|0
1645175370000|2022-02-18 09:09:30|18579.73|18579.73|18579.73|18579.73|18579.73|18579.73|18579.73|18579.73|0
1645175380000|2022-02-18 09:09:40|18585.92|18585.92|18587.02|18587.02|18587.02|18587.02|18585.92|18585.92|0
1645175410000|2022-02-18 09:10:10|18580.83|18580.83|18580.83|18580.83|18580.83|18580.83|18580.83|18580.83|0
1645175450000|2022-02-18 09:10:50|18587.02|18587.02|18587.02|18587.02|18587.02|18587.02|18587.02|18587.02|0
1645175480000|2022-02-18 09:11:20|18583.63|18583.63|18583.63|18583.63|18583.63|18583.63|18583.63|18583.63|0
1645175490000|2022-02-18 09:11:30|18582.35|18582.35|18582.35|18582.35|18582.35|18582.35|18582.35|18582.35|0
1645175500000|2022-02-18 09:11:40|18579.25|18579.25|18579.25|18579.25|18579.25|18579.25|18579.25|18579.25|0
1645175570000|2022-02-18 09:12:50|18576.16|18576.16|18576.16|18576.16|18576.16|18576.16|18576.16|18576.16|0
1645175580000|2022-02-18 09:13:00|18576.7|18576.7|18586.54|18586.54|18586.54|18586.54|18576.7|18576.7|0
1645175620000|2022-02-18 09:13:40|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|0
1645175630000|2022-02-18 09:13:50|18587.38|18587.38|18587.38|18587.38|18587.38|18587.38|18587.38|18587.38|0
1645175670000|2022-02-18 09:14:30|18591.23|18591.23|18592.74|18592.74|18592.74|18592.74|18591.23|18591.23|0
1645175680000|2022-02-18 09:14:40|18594.66|18594.66|18595.3|18595.3|18595.3|18595.3|18594.66|18594.66|0
1645175690000|2022-02-18 09:14:50|18595.79|18595.79|18594.51|18594.51|18595.79|18595.79|18594.51|18594.51|0
1645175700000|2022-02-18 09:15:00|18595.06|18595.06|18596.15|18596.15|18596.15|18596.15|18595.06|18595.06|0
1645175720000|2022-02-18 09:15:20|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|0
1645175760000|2022-02-18 09:16:00|18599.25|18599.25|18599.25|18599.25|18599.25|18599.25|18599.25|18599.25|0
1645175770000|2022-02-18 09:16:10|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|0
1645175800000|2022-02-18 09:16:40|18596.15|18596.15|18596.15|18596.15|18596.15|18596.15|18596.15|18596.15|0
1645175830000|2022-02-18 09:17:10|18594.51|18594.51|18595.06|18595.06|18595.06|18595.06|18594.51|18594.51|0
1645175840000|2022-02-18 09:17:20|18591.96|18591.96|18591.96|18591.96|18591.96|18591.96|18591.96|18591.96|0
1645175860000|2022-02-18 09:17:40|18624.13|18624.13|18624.88|18624.88|18624.88|18624.88|18624.13|18624.13|0
1645175890000|2022-02-18 09:18:10|18628.09|18628.09|18634.29|18634.29|18634.29|18634.29|18628.09|18628.09|0
1645175920000|2022-02-18 09:18:40|18637.38|18637.38|18637.38|18637.38|18637.38|18637.38|18637.38|18637.38|0
1645175960000|2022-02-18 09:19:20|18638.02|18638.02|18638.02|18638.02|18638.02|18638.02|18638.02|18638.02|0
1645176000000|2022-02-18 09:20:00|18638.78|18638.78|18636.52|18636.52|18638.78|18638.78|18636.52|18636.52|0
1645176010000|2022-02-18 09:20:10|18639.61|18639.61|18638.86|18638.86|18639.61|18639.61|18638.86|18638.86|0
1645176050000|2022-02-18 09:20:50|18636.12|18636.12|18636.67|18636.67|18636.67|18636.67|18636.12|18636.12|0
1645176080000|2022-02-18 09:21:20|18637.22|18637.22|18637.77|18637.77|18638.31|18638.31|18637.22|18637.22|0
1645176090000|2022-02-18 09:21:30|18635.84|18635.84|18632.74|18632.74|18635.84|18635.84|18632.74|18632.74|0
1645176100000|2022-02-18 09:21:40|18633.29|18633.29|18633.29|18633.29|18633.29|18633.29|18633.29|18633.29|0
1645176110000|2022-02-18 09:21:50|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|0
1645176120000|2022-02-18 09:22:00|18631.22|18631.22|18641|18641|18641|18641|18631.22|18631.22|0
1645176130000|2022-02-18 09:22:10|18640.51|18640.51|18640.57|18640.57|18640.57|18640.57|18640.02|18640.02|0
1645176140000|2022-02-18 09:22:20|18637.47|18637.47|18637.47|18637.47|18637.47|18637.47|18637.47|18637.47|0
1645176210000|2022-02-18 09:23:30|18634.38|18634.38|18636.63|18636.63|18636.63|18636.63|18634.38|18634.38|0
1645176220000|2022-02-18 09:23:40|18633.54|18633.54|18633.54|18633.54|18633.54|18633.54|18633.54|18633.54|0
1645176240000|2022-02-18 09:24:00|18630.97|18630.97|18629.69|18629.69|18630.97|18630.97|18629.69|18629.69|0
1645176250000|2022-02-18 09:24:10|18628.59|18628.59|18628.59|18628.59|18628.59|18628.59|18628.59|18628.59|0
1645176290000|2022-02-18 09:24:50|18631.69|18631.69|18634.78|18634.78|18634.78|18634.78|18631.69|18631.69|0
1645176340000|2022-02-18 09:25:40|18640.56|18640.56|18640.56|18640.56|18640.56|18640.56|18640.56|18640.56|0
1645176370000|2022-02-18 09:26:10|18642.02|18642.02|18642.02|18642.02|18642.02|18642.02|18642.02|18642.02|0
1645176380000|2022-02-18 09:26:20|18638.81|18638.81|18639.3|18639.3|18639.3|18639.3|18638.81|18638.81|0
1645176390000|2022-02-18 09:26:30|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|0
1645176410000|2022-02-18 09:26:50|18639.57|18639.57|18639.57|18639.57|18639.57|18639.57|18639.57|18639.57|0
1645176420000|2022-02-18 09:27:00|18633.37|18633.37|18632.4|18632.4|18633.37|18633.37|18632.4|18632.4|0
1645176430000|2022-02-18 09:27:10|18635.14|18635.14|18632.58|18632.58|18635.14|18635.14|18632.58|18632.58|0
1645176440000|2022-02-18 09:27:20|18633.13|18633.13|18644.03|18644.03|18647.13|18647.13|18633.13|18633.13|0
1645176450000|2022-02-18 09:27:30|18648.53|18648.53|18648.53|18648.53|18648.53|18648.53|18648.53|18648.53|0
1645176460000|2022-02-18 09:27:40|18651.62|18651.62|18651.62|18651.62|18651.62|18651.62|18651.62|18651.62|0
1645176470000|2022-02-18 09:27:50|18652.11|18652.11|18651.62|18651.62|18652.11|18652.11|18651.62|18651.62|0
1645176490000|2022-02-18 09:28:10|18652.11|18652.11|18652.11|18652.11|18652.11|18652.11|18652.11|18652.11|0
1645176510000|2022-02-18 09:28:30|18651.13|18651.13|18651.13|18651.13|18651.13|18651.13|18651.13|18651.13|0
1645176560000|2022-02-18 09:29:20|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|0
1645176580000|2022-02-18 09:29:40|18651.62|18651.62|18651.62|18651.62|18651.62|18651.62|18651.62|18651.62|0
1645176620000|2022-02-18 09:30:20|18652.38|18652.38|18655.47|18655.47|18655.47|18655.47|18652.38|18652.38|0
1645176650000|2022-02-18 09:30:50|18623.3|18623.3|18623.3|18623.3|18623.3|18623.3|18623.3|18623.3|0
1645176660000|2022-02-18 09:31:00|18623.85|18623.85|18624.34|18624.34|18624.34|18624.34|18623.85|18623.85|0
1645176670000|2022-02-18 09:31:10|18624.83|18624.83|18624.83|18624.83|18624.83|18624.83|18624.83|18624.83|0
1645176680000|2022-02-18 09:31:20|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|0
1645176700000|2022-02-18 09:31:40|18627.37|18627.37|18627.37|18627.37|18627.37|18627.37|18627.37|18627.37|0
1645176710000|2022-02-18 09:31:50|18621.18|18621.18|18621.18|18621.18|18621.18|18621.18|18621.18|18621.18|0
1645176730000|2022-02-18 09:32:10|18621.73|18621.73|18621.73|18621.73|18621.73|18621.73|18621.73|18621.73|0
1645176740000|2022-02-18 09:32:20|18620.22|18620.22|18620.22|18620.22|18620.22|18620.22|18620.22|18620.22|0
1645176750000|2022-02-18 09:32:30|18629.51|18629.51|18635.71|18635.71|18635.71|18635.71|18629.51|18629.51|0
1645176760000|2022-02-18 09:32:40|18632.61|18632.61|18632.61|18632.61|18632.61|18632.61|18632.61|18632.61|0
1645176780000|2022-02-18 09:33:00|18633.25|18633.25|18633.25|18633.25|18633.25|18633.25|18633.25|18633.25|0
1645176850000|2022-02-18 09:34:10|18632.28|18632.28|18632.28|18632.28|18632.28|18632.28|18632.28|18632.28|0
1645176870000|2022-02-18 09:34:30|18631.52|18631.52|18631.52|18631.52|18631.52|18631.52|18631.52|18631.52|0
1645176900000|2022-02-18 09:35:00|18635.43|18635.43|18636.93|18636.93|18636.93|18636.93|18635.43|18635.43|0
1645176910000|2022-02-18 09:35:10|18640.14|18640.14|18640.14|18640.14|18640.14|18640.14|18640.14|18640.14|0
1645176920000|2022-02-18 09:35:20|18637.57|18637.57|18640.67|18640.67|18640.67|18640.67|18637.57|18637.57|0
1645176930000|2022-02-18 09:35:30|18641.16|18641.16|18647.35|18647.35|18647.35|18647.35|18641.16|18641.16|0
1645176940000|2022-02-18 09:35:40|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|0
1645177000000|2022-02-18 09:36:40|18640.67|18640.67|18640.67|18640.67|18640.67|18640.67|18640.67|18640.67|0
1645177010000|2022-02-18 09:36:50|18640.18|18640.18|18639.69|18639.69|18640.18|18640.18|18639.69|18639.69|0
1645177030000|2022-02-18 09:37:10|18640.18|18640.18|18640.18|18640.18|18640.18|18640.18|18640.18|18640.18|0
1645177060000|2022-02-18 09:37:40|18639.63|18639.63|18639.63|18639.63|18639.63|18639.63|18639.63|18639.63|0
1645177070000|2022-02-18 09:37:50|18640.18|18640.18|18640.18|18640.18|18640.18|18640.18|18640.18|18640.18|0
1645177130000|2022-02-18 09:38:50|18640.73|18640.73|18640.73|18640.73|18640.73|18640.73|18640.73|18640.73|0
1645177140000|2022-02-18 09:39:00|18637.63|18637.63|18637.63|18637.63|18637.63|18637.63|18637.63|18637.63|0
1645177150000|2022-02-18 09:39:10|18640.73|18640.73|18643.83|18643.83|18643.83|18643.83|18640.73|18640.73|0
1645177160000|2022-02-18 09:39:20|18646.92|18646.92|18650.02|18650.02|18650.02|18650.02|18646.92|18646.92|0
1645177170000|2022-02-18 09:39:30|18653.12|18653.12|18656.21|18656.21|18656.21|18656.21|18653.12|18653.12|0
1645177180000|2022-02-18 09:39:40|18653.12|18653.12|18653.12|18653.12|18653.12|18653.12|18653.12|18653.12|0
1645177210000|2022-02-18 09:40:10|18654.25|18654.25|18654.25|18654.25|18654.25|18654.25|18654.25|18654.25|0
1645177220000|2022-02-18 09:40:20|18657.34|18657.34|18664.29|18664.29|18667.39|18667.39|18657.34|18657.34|0
1645177230000|2022-02-18 09:40:30|18670.48|18670.48|18670.48|18670.48|18670.48|18670.48|18670.48|18670.48|0
1645177240000|2022-02-18 09:40:40|18673.58|18673.58|18670.48|18670.48|18673.58|18673.58|18670.48|18670.48|0
1645177260000|2022-02-18 09:41:00|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|0
1645177270000|2022-02-18 09:41:10|18664.29|18664.29|18664.29|18664.29|18664.29|18664.29|18664.29|18664.29|0
1645177280000|2022-02-18 09:41:20|18664.93|18664.93|18664.93|18664.93|18664.93|18664.93|18664.93|18664.93|0
1645177290000|2022-02-18 09:41:30|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|0
1645177310000|2022-02-18 09:41:50|18668.58|18668.58|18668.58|18668.58|18668.58|18668.58|18668.58|18668.58|0
1645177330000|2022-02-18 09:42:10|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|0
1645177380000|2022-02-18 09:43:00|18670.19|18670.19|18670.19|18670.19|18670.19|18670.19|18670.19|18670.19|0
1645177390000|2022-02-18 09:43:10|18671.48|18671.48|18668.91|18668.91|18671.48|18671.48|18668.91|18668.91|0
1645177400000|2022-02-18 09:43:20|18669.89|18669.89|18669.89|18669.89|18669.89|18669.89|18669.89|18669.89|0
1645177420000|2022-02-18 09:43:40|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|0
1645177430000|2022-02-18 09:43:50|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|0
1645177440000|2022-02-18 09:44:00|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|0
1645177510000|2022-02-18 09:45:10|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|0
1645177540000|2022-02-18 09:45:40|18684.73|18684.73|18684.73|18684.73|18684.73|18684.73|18684.73|18684.73|0
1645177590000|2022-02-18 09:46:30|18689.87|18689.87|18680.58|18680.58|18689.87|18689.87|18680.58|18680.58|0
1645177640000|2022-02-18 09:47:20|18678.65|18678.65|18675.55|18675.55|18678.65|18678.65|18675.55|18675.55|0
1645177650000|2022-02-18 09:47:30|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|0
1645177680000|2022-02-18 09:48:00|18677.55|18677.55|18677.55|18677.55|18677.55|18677.55|18677.55|18677.55|0
1645177720000|2022-02-18 09:48:40|18683.75|18683.75|18687.22|18687.22|18687.22|18687.22|18683.75|18683.75|0
1645177760000|2022-02-18 09:49:20|18686.58|18686.58|18681.56|18681.56|18686.58|18686.58|18681.56|18681.56|0
1645177820000|2022-02-18 09:50:20|18682.04|18682.04|18682.04|18682.04|18682.04|18682.04|18682.04|18682.04|0
1645177830000|2022-02-18 09:50:30|18681.56|18681.56|18681.56|18681.56|18681.56|18681.56|18681.56|18681.56|0
1645177860000|2022-02-18 09:51:00|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|0
1645177930000|2022-02-18 09:52:10|18681.76|18681.76|18681.76|18681.76|18681.76|18681.76|18681.76|18681.76|0
1645177940000|2022-02-18 09:52:20|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|0
1645177970000|2022-02-18 09:52:50|18698.97|18698.97|18698.97|18698.97|18698.97|18698.97|18698.97|18698.97|0
1645177990000|2022-02-18 09:53:10|18697.69|18697.69|18713.23|18713.23|18713.23|18713.23|18697.14|18697.14|0
1645178040000|2022-02-18 09:54:00|18712.48|18712.48|18715.11|18715.11|18715.11|18715.11|18712.48|18712.48|0
1645178070000|2022-02-18 09:54:30|18716.57|18716.57|18716.09|18716.09|18716.57|18716.57|18716.09|18716.09|0
1645178100000|2022-02-18 09:55:00|18716.57|18716.57|18716.57|18716.57|18716.57|18716.57|18716.57|18716.57|0
1645178130000|2022-02-18 09:55:30|18718.83|18718.83|18720.76|18720.76|18720.76|18720.76|18718.83|18718.83|0
1645178140000|2022-02-18 09:55:40|18723.85|18723.85|18723.85|18723.85|18723.85|18723.85|18723.85|18723.85|0
1645178150000|2022-02-18 09:55:50|18726.95|18726.95|18726.46|18726.46|18726.95|18726.95|18726.46|18726.46|0
1645178160000|2022-02-18 09:56:00|18727.97|18727.97|18731.06|18731.06|18731.06|18731.06|18727.97|18727.97|0
1645178180000|2022-02-18 09:56:20|18730.09|18730.09|18729.6|18729.6|18730.09|18730.09|18729.6|18729.6|0
1645178190000|2022-02-18 09:56:30|18730.88|18730.88|18730.88|18730.88|18730.88|18730.88|18730.88|18730.88|0
1645178260000|2022-02-18 09:57:40|18730.51|18730.51|18730.51|18730.51|18730.51|18730.51|18730.51|18730.51|0
1645178270000|2022-02-18 09:57:50|18728.55|18728.55|18728.55|18728.55|18728.55|18728.55|18728.55|18728.55|0
1645178310000|2022-02-18 09:58:30|18732.4|18732.4|18731.31|18731.31|18732.4|18732.4|18731.31|18731.31|0
1645178410000|2022-02-18 10:00:10|18725.11|18725.11|18723.83|18723.83|18725.11|18725.11|18723.83|18723.83|0
1645178440000|2022-02-18 10:00:40|18720.73|18720.73|18720.73|18720.73|18720.73|18720.73|18720.73|18720.73|0
1645178510000|2022-02-18 10:01:50|18720.25|18720.25|18720.25|18720.25|18720.25|18720.25|18720.25|18720.25|0
1645178520000|2022-02-18 10:02:00|18717.15|18717.15|18717.15|18717.15|18717.15|18717.15|18717.15|18717.15|0
1645178530000|2022-02-18 10:02:10|18716.51|18716.51|18719.07|18719.07|18719.07|18719.07|18716.51|18716.51|0
1645178540000|2022-02-18 10:02:20|18718.43|18718.43|18718.43|18718.43|18718.43|18718.43|18718.43|18718.43|0
1645178560000|2022-02-18 10:02:40|18715.34|18715.34|18715.34|18715.34|18715.34|18715.34|18715.34|18715.34|0
1645178630000|2022-02-18 10:03:50|18716.09|18716.09|18713.76|18713.76|18716.09|18716.09|18713.76|18713.76|0
1645178640000|2022-02-18 10:04:00|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|18714.02|0
1645178650000|2022-02-18 10:04:10|18707.83|18707.83|18710.93|18710.93|18710.93|18710.93|18707.83|18707.83|0
1645178790000|2022-02-18 10:06:30|18712.85|18712.85|18710.29|18710.29|18712.85|18712.85|18710.29|18710.29|0
1645178840000|2022-02-18 10:07:20|18709.64|18709.64|18709.64|18709.64|18709.64|18709.64|18709.64|18709.64|0
1645178860000|2022-02-18 10:07:40|18706.55|18706.55|18703.16|18703.16|18706.55|18706.55|18703.16|18703.16|0
1645178880000|2022-02-18 10:08:00|18702.61|18702.61|18702.61|18702.61|18702.61|18702.61|18702.61|18702.61|0
1645178900000|2022-02-18 10:08:20|18705.71|18705.71|18705.71|18705.71|18705.71|18705.71|18705.71|18705.71|0
1645178910000|2022-02-18 10:08:30|18704.73|18704.73|18702.17|18702.17|18704.73|18704.73|18702.17|18702.17|0
1645178920000|2022-02-18 10:08:40|18705.26|18705.26|18702.17|18702.17|18705.26|18705.26|18702.17|18702.17|0
1645178940000|2022-02-18 10:09:00|18700.88|18700.88|18700.88|18700.88|18700.88|18700.88|18700.88|18700.88|0
1645178950000|2022-02-18 10:09:10|18703.98|18703.98|18703.98|18703.98|18703.98|18703.98|18703.98|18703.98|0
1645178960000|2022-02-18 10:09:20|18707.08|18707.08|18705.15|18705.15|18707.08|18707.08|18705.15|18705.15|0
1645178970000|2022-02-18 10:09:30|18704.51|18704.51|18704.51|18704.51|18704.51|18704.51|18704.51|18704.51|0
1645179090000|2022-02-18 10:11:30|18703.96|18703.96|18704.51|18704.51|18704.51|18704.51|18703.96|18703.96|0
1645179110000|2022-02-18 10:11:50|18703.96|18703.96|18703.96|18703.96|18703.96|18703.96|18703.96|18703.96|0
1645179140000|2022-02-18 10:12:20|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|0
1645179240000|2022-02-18 10:14:00|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|0
1645179310000|2022-02-18 10:15:10|18720.74|18720.74|18711.45|18711.45|18720.74|18720.74|18711.45|18711.45|0
1645179320000|2022-02-18 10:15:20|18714.66|18714.66|18724.13|18724.13|18724.13|18724.13|18709.53|18709.53|0
1645179330000|2022-02-18 10:15:30|18728.62|18728.62|18734.66|18734.66|18734.66|18734.66|18728.62|18728.62|0
1645179340000|2022-02-18 10:15:40|18735.94|18735.94|18732.73|18732.73|18735.94|18735.94|18732.73|18732.73|0
1645179350000|2022-02-18 10:15:50|18731.45|18731.45|18731.45|18731.45|18731.45|18731.45|18731.45|18731.45|0
1645179400000|2022-02-18 10:16:40|18734.66|18734.66|18735.41|18735.41|18738.51|18738.51|18734.66|18734.66|0
1645179410000|2022-02-18 10:16:50|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|0
1645179420000|2022-02-18 10:17:00|18733.49|18733.49|18733.49|18733.49|18733.49|18733.49|18733.49|18733.49|0
1645179430000|2022-02-18 10:17:10|18732.85|18732.85|18729.54|18729.54|18732.85|18732.85|18729|18729|0
1645179460000|2022-02-18 10:17:40|18724.57|18724.57|18724.57|18724.57|18724.57|18724.57|18724.57|18724.57|0
1645179490000|2022-02-18 10:18:10|18729.7|18729.7|18729.06|18729.06|18729.7|18729.7|18729.06|18729.06|0
1645179510000|2022-02-18 10:18:30|18732.16|18732.16|18732.16|18732.16|18732.16|18732.16|18732.16|18732.16|0
1645179520000|2022-02-18 10:18:40|18735.25|18735.25|18737.18|18737.18|18737.18|18737.18|18735.25|18735.25|0
1645179540000|2022-02-18 10:19:00|18738.46|18738.46|18749.74|18749.74|18749.74|18749.74|18738.46|18738.46|0
1645179560000|2022-02-18 10:19:20|18745.89|18745.89|18745.89|18745.89|18745.89|18745.89|18745.89|18745.89|0
1645179600000|2022-02-18 10:20:00|18743.28|18743.28|18743.77|18743.77|18743.77|18743.77|18743.28|18743.28|0
1645179610000|2022-02-18 10:20:10|18744.26|18744.26|18745.54|18745.54|18745.54|18745.54|18744.26|18744.26|0
1645179730000|2022-02-18 10:22:10|18743.62|18743.62|18743.62|18743.62|18743.62|18743.62|18743.62|18743.62|0
1645179770000|2022-02-18 10:22:50|18743.24|18743.24|18740.13|18740.13|18743.24|18743.24|18740.13|18740.13|0
1645179780000|2022-02-18 10:23:00|18737.03|18737.03|18737.03|18737.03|18737.03|18737.03|18737.03|18737.03|0
1645179820000|2022-02-18 10:23:40|18737.52|18737.52|18736.54|18736.54|18737.52|18737.52|18736.54|18736.54|0
1645179830000|2022-02-18 10:23:50|18733.33|18733.33|18728.47|18728.47|18733.33|18733.33|18728.47|18728.47|0
1645179890000|2022-02-18 10:24:50|18730.39|18730.39|18730.39|18730.39|18730.39|18730.39|18730.39|18730.39|0
1645179930000|2022-02-18 10:25:30|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|0
1645179940000|2022-02-18 10:25:40|18720.08|18720.08|18723.73|18723.73|18723.73|18723.73|18720.08|18720.08|0
1645179960000|2022-02-18 10:26:00|18720.63|18720.63|18720.63|18720.63|18720.63|18720.63|18720.63|18720.63|0
1645179990000|2022-02-18 10:26:30|18723.73|18723.73|18724.7|18724.7|18724.7|18724.7|18723.73|18723.73|0
1645180000000|2022-02-18 10:26:40|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|0
1645180030000|2022-02-18 10:27:10|18728.18|18728.18|18728.18|18728.18|18728.18|18728.18|18728.18|18728.18|0
1645180050000|2022-02-18 10:27:30|18729.68|18729.68|18729.68|18729.68|18732.78|18732.78|18729.68|18729.68|0
1645180100000|2022-02-18 10:28:20|18729.19|18729.19|18729.19|18729.19|18729.19|18729.19|18729.19|18729.19|0
1645180130000|2022-02-18 10:28:50|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|18729.94|0
1645180150000|2022-02-18 10:29:10|18730.7|18730.7|18730.06|18730.06|18732.62|18732.62|18730.06|18730.06|0
1645180160000|2022-02-18 10:29:20|18728.77|18728.77|18728.77|18728.77|18728.77|18728.77|18728.77|18728.77|0
1645180170000|2022-02-18 10:29:30|18725.68|18725.68|18725.68|18725.68|18725.68|18725.68|18725.68|18725.68|0
1645180190000|2022-02-18 10:29:50|18726.8|18726.8|18726.8|18726.8|18726.8|18726.8|18726.8|18726.8|0
1645180250000|2022-02-18 10:30:50|18720.61|18720.61|18720.61|18720.61|18720.61|18720.61|18720.61|18720.61|0
1645180280000|2022-02-18 10:31:20|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|0
1645180300000|2022-02-18 10:31:40|18726.27|18726.27|18726.27|18726.27|18726.27|18726.27|18726.27|18726.27|0
1645180310000|2022-02-18 10:31:50|18728.84|18728.84|18728.84|18728.84|18728.84|18728.84|18728.84|18728.84|0
1645180340000|2022-02-18 10:32:20|18732.69|18732.69|18732.69|18732.69|18732.69|18732.69|18732.69|18732.69|0
1645180360000|2022-02-18 10:32:40|18730.77|18730.77|18730.12|18730.12|18730.77|18730.77|18730.12|18730.12|0
1645180440000|2022-02-18 10:34:00|18729.37|18729.37|18729|18729|18729.37|18729.37|18729|18729|0
1645180470000|2022-02-18 10:34:30|18726.74|18726.74|18726.74|18726.74|18726.74|18726.74|18726.74|18726.74|0
1645180490000|2022-02-18 10:34:50|18729|18729|18729.37|18729.37|18729.37|18729.37|18729|18729|0
1645180570000|2022-02-18 10:36:10|18732.47|18732.47|18731.19|18731.19|18732.47|18732.47|18731.19|18731.19|0
1645180590000|2022-02-18 10:36:30|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|0
1645180620000|2022-02-18 10:37:00|18743.88|18743.88|18727.8|18727.8|18743.88|18743.88|18727.8|18727.8|0
1645180630000|2022-02-18 10:37:10|18728.77|18728.77|18728.77|18728.77|18728.77|18728.77|18728.77|18728.77|0
1645180650000|2022-02-18 10:37:30|18726.85|18726.85|18726.85|18726.85|18726.85|18726.85|18726.85|18726.85|0
1645180660000|2022-02-18 10:37:40|18723.75|18723.75|18723.75|18723.75|18723.75|18723.75|18723.75|18723.75|0
1645180680000|2022-02-18 10:38:00|18723.11|18723.11|18723.11|18723.11|18723.11|18723.11|18723.11|18723.11|0
1645180690000|2022-02-18 10:38:10|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|0
1645180700000|2022-02-18 10:38:20|18723.57|18723.57|18723.57|18723.57|18723.57|18723.57|18723.57|18723.57|0
1645180710000|2022-02-18 10:38:30|18724.05|18724.05|18724.05|18724.05|18724.05|18724.05|18724.05|18724.05|0
1645180740000|2022-02-18 10:39:00|18723.57|18723.57|18723.57|18723.57|18723.57|18723.57|18723.57|18723.57|0
1645180750000|2022-02-18 10:39:10|18723.94|18723.94|18723.94|18723.94|18723.94|18723.94|18723.94|18723.94|0
1645180780000|2022-02-18 10:39:40|18722.44|18722.44|18725.53|18725.53|18725.53|18725.53|18722.44|18722.44|0
1645180800000|2022-02-18 10:40:00|18724.56|18724.56|18724.18|18724.18|18724.56|18724.56|18724.18|18724.18|0
1645180810000|2022-02-18 10:40:10|18717.99|18717.99|18711.8|18711.8|18717.99|18717.99|18711.8|18711.8|0
1645180830000|2022-02-18 10:40:30|18695.71|18695.71|18695.71|18695.71|18695.71|18695.71|18695.71|18695.71|0
1645180850000|2022-02-18 10:40:50|18701.9|18701.9|18698.81|18698.81|18701.9|18701.9|18698.81|18698.81|0
1645180880000|2022-02-18 10:41:20|18692.61|18692.61|18689.52|18689.52|18692.61|18692.61|18689.52|18689.52|0
1645180890000|2022-02-18 10:41:30|18695.71|18695.71|18696.99|18696.99|18696.99|18696.99|18695.22|18695.22|0
1645180900000|2022-02-18 10:41:40|18700.09|18700.09|18700.09|18700.09|18700.09|18700.09|18700.09|18700.09|0
1645180910000|2022-02-18 10:41:50|18699.6|18699.6|18698.47|18698.47|18699.6|18699.6|18698.47|18698.47|0
1645180920000|2022-02-18 10:42:00|18695.38|18695.38|18695.38|18695.38|18695.38|18695.38|18695.38|18695.38|0
1645180930000|2022-02-18 10:42:10|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|0
1645180940000|2022-02-18 10:42:20|18697.38|18697.38|18697.38|18697.38|18697.38|18697.38|18697.38|18697.38|0
1645180950000|2022-02-18 10:42:30|18696.89|18696.89|18729.06|18729.06|18729.06|18729.06|18696.89|18696.89|0
1645180970000|2022-02-18 10:42:50|18728.08|18728.08|18728.57|18728.57|18728.57|18728.57|18728.08|18728.08|0
1645180990000|2022-02-18 10:43:10|18729.67|18729.67|18729.67|18729.67|18729.67|18729.67|18729.67|18729.67|0
1645181030000|2022-02-18 10:43:50|18730.16|18730.16|18730.16|18730.16|18730.16|18730.16|18730.16|18730.16|0
1645181040000|2022-02-18 10:44:00|18729.18|18729.18|18729.67|18729.67|18729.67|18729.67|18729.18|18729.18|0
1645181070000|2022-02-18 10:44:30|18729.29|18729.29|18729.29|18729.29|18729.29|18729.29|18729.29|18729.29|0
1645181100000|2022-02-18 10:45:00|18729.67|18729.67|18729.67|18729.67|18729.67|18729.67|18729.67|18729.67|0
1645181140000|2022-02-18 10:45:40|18732.77|18732.77|18732.77|18732.77|18732.77|18732.77|18732.77|18732.77|0
1645181170000|2022-02-18 10:46:10|18731.67|18731.67|18731.67|18731.67|18731.67|18731.67|18731.67|18731.67|0
1645181240000|2022-02-18 10:47:20|18734.76|18734.76|18737.86|18737.86|18737.86|18737.86|18734.76|18734.76|0
1645181250000|2022-02-18 10:47:30|18741.07|18741.07|18749.48|18749.48|18749.48|18749.48|18741.07|18741.07|0
1645181260000|2022-02-18 10:47:40|18748.08|18748.08|18748.08|18748.08|18748.08|18748.08|18748.08|18748.08|0
1645181300000|2022-02-18 10:48:20|18749.06|18749.06|18749.06|18749.06|18749.06|18749.06|18749.06|18749.06|0
1645181330000|2022-02-18 10:48:50|18750.99|18750.99|18752.27|18752.27|18752.27|18752.27|18750.34|18750.34|0
1645181340000|2022-02-18 10:49:00|18749.06|18749.06|18749.06|18749.06|18749.06|18749.06|18749.06|18749.06|0
1645181380000|2022-02-18 10:49:40|18748.31|18748.31|18748.31|18748.31|18748.31|18748.31|18748.31|18748.31|0
1645181390000|2022-02-18 10:49:50|18751.4|18751.4|18751.4|18751.4|18751.4|18751.4|18751.4|18751.4|0
1645181400000|2022-02-18 10:50:00|18748.84|18748.84|18740.19|18740.19|18749.48|18749.48|18740.19|18740.19|0
1645181410000|2022-02-18 10:50:10|18739.55|18739.55|18742.64|18742.64|18742.64|18742.64|18739.55|18739.55|0
1645181470000|2022-02-18 10:51:10|18739.55|18739.55|18742.64|18742.64|18742.64|18742.64|18739.55|18739.55|0
1645181480000|2022-02-18 10:51:20|18736.45|18736.45|18739.55|18739.55|18739.55|18739.55|18736.45|18736.45|0
1645181490000|2022-02-18 10:51:30|18733.35|18733.35|18730.26|18730.26|18733.35|18733.35|18730.26|18730.26|0
1645181500000|2022-02-18 10:51:40|18733.35|18733.35|18733.35|18733.35|18733.35|18733.35|18733.35|18733.35|0
1645181520000|2022-02-18 10:52:00|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|0
1645181530000|2022-02-18 10:52:10|18731.72|18731.72|18730.62|18730.62|18731.72|18731.72|18727.53|18727.53|0
1645181540000|2022-02-18 10:52:20|18727.53|18727.53|18727.53|18727.53|18727.53|18727.53|18727.53|18727.53|0
1645181550000|2022-02-18 10:52:30|18730.62|18730.62|18730.62|18730.62|18730.62|18730.62|18730.62|18730.62|0
1645181560000|2022-02-18 10:52:40|18733.72|18733.72|18733.72|18733.72|18733.72|18733.72|18733.72|18733.72|0
1645181570000|2022-02-18 10:52:50|18731.8|18731.8|18731.8|18731.8|18731.8|18731.8|18731.8|18731.8|0
1645181580000|2022-02-18 10:53:00|18730.67|18730.67|18730.67|18730.67|18730.67|18730.67|18730.67|18730.67|0
1645181590000|2022-02-18 10:53:10|18727.57|18727.57|18727.57|18727.57|18727.57|18727.57|18727.57|18727.57|0
1645181600000|2022-02-18 10:53:20|18727.95|18727.95|18731.04|18731.04|18731.04|18731.04|18727.95|18727.95|0
1645181670000|2022-02-18 10:54:30|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|0
1645181680000|2022-02-18 10:54:40|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|0
1645181690000|2022-02-18 10:54:50|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|0
1645181710000|2022-02-18 10:55:10|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|0
1645181720000|2022-02-18 10:55:20|18735.12|18735.12|18735.12|18735.12|18735.12|18735.12|18734.63|18734.63|0
1645181730000|2022-02-18 10:55:30|18735.87|18735.87|18740.27|18740.27|18740.27|18740.27|18735.87|18735.87|0
1645181740000|2022-02-18 10:55:40|18743.36|18743.36|18745.93|18745.93|18745.93|18745.93|18743.36|18743.36|0
1645181750000|2022-02-18 10:55:50|18742.83|18742.83|18745.93|18745.93|18745.93|18745.93|18742.83|18742.83|0
1645181770000|2022-02-18 10:56:10|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|0
1645181780000|2022-02-18 10:56:20|18748.98|18748.98|18748.98|18748.98|18748.98|18748.98|18748.98|18748.98|0
1645181800000|2022-02-18 10:56:40|18745.89|18745.89|18743.96|18743.96|18748.98|18748.98|18743.96|18743.96|0
1645181810000|2022-02-18 10:56:50|18741.4|18741.4|18741.4|18741.4|18741.4|18741.4|18738.3|18738.3|0
1645181830000|2022-02-18 10:57:10|18738.3|18738.3|18737.81|18737.81|18738.3|18738.3|18737.81|18737.81|0
1645181840000|2022-02-18 10:57:20|18737.32|18737.32|18757.26|18757.26|18757.26|18757.26|18737.32|18737.32|0
1645181850000|2022-02-18 10:57:30|18756.62|18756.62|18756.13|18756.13|18756.62|18756.62|18756.13|18756.13|0
1645181900000|2022-02-18 10:58:20|18759.23|18759.23|18759.23|18759.23|18759.23|18759.23|18759.23|18759.23|0
1645181910000|2022-02-18 10:58:30|18761.79|18761.79|18759.98|18759.98|18763.08|18763.08|18759.98|18759.98|0
1645181920000|2022-02-18 10:58:40|18763.08|18763.08|18763.08|18763.08|18763.08|18763.08|18763.08|18763.08|0
1645181960000|2022-02-18 10:59:20|18756.88|18756.88|18759.98|18759.98|18759.98|18759.98|18756.88|18756.88|0
1645181970000|2022-02-18 10:59:30|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|0
1645181980000|2022-02-18 10:59:40|18759.98|18759.98|18759.98|18759.98|18759.98|18759.98|18759.98|18759.98|0
1645181990000|2022-02-18 10:59:50|18761.9|18761.9|18760.62|18760.62|18761.9|18761.9|18760.62|18760.62|0
1645182000000|2022-02-18 11:00:00|18757.52|18757.52|18764.47|18764.47|18764.47|18764.47|18757.52|18757.52|0
1645182010000|2022-02-18 11:00:10|18765.98|18765.98|18765.77|18765.77|18765.98|18765.98|18765.22|18765.22|0
1645182030000|2022-02-18 11:00:30|18768.87|18768.87|18768.87|18768.87|18768.87|18768.87|18768.87|18768.87|0
1645182080000|2022-02-18 11:01:20|18768.32|18768.32|18766.02|18766.02|18768.32|18768.32|18766.02|18766.02|0
1645182110000|2022-02-18 11:01:50|18769.12|18769.12|18772.21|18772.21|18772.21|18772.21|18769.12|18769.12|0
1645182130000|2022-02-18 11:02:10|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|0
1645182140000|2022-02-18 11:02:20|18782.8|18782.8|18789.55|18789.55|18789.55|18789.55|18782.8|18782.8|0
1645182150000|2022-02-18 11:02:30|18785.7|18785.7|18785.7|18785.7|18785.7|18785.7|18785.7|18785.7|0
1645182180000|2022-02-18 11:03:00|18786.07|18786.07|18786.07|18786.07|18786.07|18786.07|18786.07|18786.07|0
1645182190000|2022-02-18 11:03:10|18782.98|18782.98|18782.98|18782.98|18782.98|18782.98|18782.98|18782.98|0
1645182230000|2022-02-18 11:03:50|18786.07|18786.07|18786.07|18786.07|18786.07|18786.07|18786.07|18786.07|0
1645182240000|2022-02-18 11:04:00|18789.17|18789.17|18789.17|18789.17|18789.17|18789.17|18789.17|18789.17|0
1645182250000|2022-02-18 11:04:10|18791.09|18791.09|18788|18788|18791.09|18791.09|18788|18788|0
1645182270000|2022-02-18 11:04:30|18787.36|18787.36|18787.36|18787.36|18787.36|18787.36|18787.36|18787.36|0
1645182280000|2022-02-18 11:04:40|18786.81|18786.81|18770.61|18770.61|18786.81|18786.81|18770.61|18770.61|0
1645182300000|2022-02-18 11:05:00|18770.06|18770.06|18775.2|18775.2|18775.2|18775.2|18770.06|18770.06|0
1645182330000|2022-02-18 11:05:30|18776.48|18776.48|18786.63|18786.63|18786.63|18786.63|18776.48|18776.48|0
1645182340000|2022-02-18 11:05:40|18785.99|18785.99|18785.99|18785.99|18785.99|18785.99|18785.99|18785.99|0
1645182350000|2022-02-18 11:05:50|18782.9|18782.9|18781.77|18781.77|18782.9|18782.9|18781.77|18781.77|0
1645182360000|2022-02-18 11:06:00|18782.32|18782.32|18782.32|18782.32|18782.32|18782.32|18782.32|18782.32|0
1645182370000|2022-02-18 11:06:10|18781.83|18781.83|18781.83|18781.83|18781.83|18781.83|18781.83|18781.83|0
1645182390000|2022-02-18 11:06:30|18779.26|18779.26|18779.26|18779.26|18779.26|18779.26|18779.26|18779.26|0
1645182400000|2022-02-18 11:06:40|18776.17|18776.17|18776.17|18776.17|18776.17|18776.17|18776.17|18776.17|0
1645182410000|2022-02-18 11:06:50|18775.68|18775.68|18776.17|18776.17|18776.17|18776.17|18775.68|18775.68|0
1645182420000|2022-02-18 11:07:00|18779.26|18779.26|18779.26|18779.26|18779.26|18779.26|18779.26|18779.26|0
1645182430000|2022-02-18 11:07:10|18782.36|18782.36|18783.49|18783.49|18783.49|18783.49|18782.36|18782.36|0
1645182440000|2022-02-18 11:07:20|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|0
1645182460000|2022-02-18 11:07:40|18794.7|18794.7|18794.7|18794.7|18794.7|18794.7|18794.7|18794.7|0
1645182470000|2022-02-18 11:07:50|18792.82|18792.82|18792.82|18792.82|18792.82|18792.82|18792.82|18792.82|0
1645182480000|2022-02-18 11:08:00|18795.45|18795.45|18794.7|18794.7|18795.45|18795.45|18794.7|18794.7|0
1645182530000|2022-02-18 11:08:50|18794.33|18794.33|18794.33|18794.33|18794.33|18794.33|18792.82|18792.82|0
1645182540000|2022-02-18 11:09:00|18795.3|18795.3|18798.4|18798.4|18798.4|18798.4|18795.3|18795.3|0
1645182570000|2022-02-18 11:09:30|18801.49|18801.49|18801.49|18801.49|18801.49|18801.49|18801.49|18801.49|0
1645182600000|2022-02-18 11:10:00|18804.42|18804.42|18772.25|18772.25|18804.42|18804.42|18772.25|18772.25|0
1645182610000|2022-02-18 11:10:10|18769.16|18769.16|18769.16|18769.16|18769.16|18769.16|18769.16|18769.16|0
1645182650000|2022-02-18 11:10:50|18770.13|18770.13|18770.13|18770.13|18770.13|18770.13|18770.13|18770.13|0
1645182660000|2022-02-18 11:11:00|18770.62|18770.62|18770.62|18770.62|18770.62|18770.62|18770.62|18770.62|0
1645182690000|2022-02-18 11:11:30|18770.13|18770.13|18754.05|18754.05|18770.13|18770.13|18754.05|18754.05|0
1645182740000|2022-02-18 11:12:20|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|0
1645182790000|2022-02-18 11:13:10|18747.74|18747.74|18747.25|18747.25|18747.74|18747.74|18747.25|18747.25|0
1645182810000|2022-02-18 11:13:30|18745.33|18745.33|18745.33|18745.33|18745.33|18745.33|18745.33|18745.33|0
1645182820000|2022-02-18 11:13:40|18742.23|18742.23|18745.44|18745.44|18745.44|18745.44|18742.23|18742.23|0
1645182870000|2022-02-18 11:14:30|18742.34|18742.34|18745.44|18745.44|18745.44|18745.44|18739.25|18739.25|0
1645182890000|2022-02-18 11:14:50|18749.02|18749.02|18749.02|18749.02|18749.02|18749.02|18749.02|18749.02|0
1645182900000|2022-02-18 11:15:00|18749.67|18749.67|18749.67|18749.67|18749.67|18749.67|18749.67|18749.67|0
1645182910000|2022-02-18 11:15:10|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|0
1645182920000|2022-02-18 11:15:20|18751.34|18751.34|18751.34|18751.34|18751.34|18751.34|18751.34|18751.34|0
1645182940000|2022-02-18 11:15:40|18754.44|18754.44|18754.44|18754.44|18754.44|18754.44|18754.44|18754.44|0
1645182980000|2022-02-18 11:16:20|18753.69|18753.69|18752.22|18752.22|18753.69|18753.69|18752.22|18752.22|0
1645182990000|2022-02-18 11:16:30|18751.58|18751.58|18750.94|18750.94|18751.58|18751.58|18750.94|18750.94|0
1645183050000|2022-02-18 11:17:30|18751.43|18751.43|18751.43|18751.43|18751.43|18751.43|18751.43|18751.43|0
1645183080000|2022-02-18 11:18:00|18751.05|18751.05|18750.68|18750.68|18751.05|18751.05|18750.68|18750.68|0
1645183100000|2022-02-18 11:18:20|18747.58|18747.58|18747.58|18747.58|18747.58|18747.58|18747.58|18747.58|0
1645183120000|2022-02-18 11:18:40|18747.09|18747.09|18747.58|18747.58|18747.58|18747.58|18747.09|18747.09|0
1645183130000|2022-02-18 11:18:50|18745.65|18745.65|18745.65|18745.65|18745.65|18745.65|18745.65|18745.65|0
1645183140000|2022-02-18 11:19:00|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|0
1645183220000|2022-02-18 11:20:20|18741.92|18741.92|18747.58|18747.58|18747.58|18747.58|18741.92|18741.92|0
1645183270000|2022-02-18 11:21:10|18753.77|18753.77|18750.68|18750.68|18753.77|18753.77|18750.68|18750.68|0
1645183280000|2022-02-18 11:21:20|18750.19|18750.19|18750.19|18750.19|18750.19|18750.19|18750.19|18750.19|0
1645183290000|2022-02-18 11:21:30|18747.09|18747.09|18747.09|18747.09|18747.09|18747.09|18747.09|18747.09|0
1645183370000|2022-02-18 11:22:50|18745.17|18745.17|18745.17|18745.17|18745.17|18745.17|18745.17|18745.17|0
1645183380000|2022-02-18 11:23:00|18743.88|18743.88|18743.88|18743.88|18743.88|18743.88|18743.88|18743.88|0
1645183400000|2022-02-18 11:23:20|18743.39|18743.39|18741.93|18741.93|18743.39|18743.39|18741.93|18741.93|0
1645183410000|2022-02-18 11:23:30|18741.44|18741.44|18741.44|18741.44|18741.44|18741.44|18741.44|18741.44|0
1645183440000|2022-02-18 11:24:00|18740.95|18740.95|18740.95|18740.95|18740.95|18740.95|18740.95|18740.95|0
1645183460000|2022-02-18 11:24:20|18740.47|18740.47|18740.95|18740.95|18740.95|18740.95|18740.47|18740.47|0
1645183470000|2022-02-18 11:24:30|18747.9|18747.9|18748.54|18748.54|18748.54|18748.54|18747.9|18747.9|0
1645183490000|2022-02-18 11:24:50|18747.26|18747.26|18747.26|18747.26|18747.26|18747.26|18747.26|18747.26|0
1645183540000|2022-02-18 11:25:40|18747.75|18747.75|18747.75|18747.75|18747.75|18747.75|18747.75|18747.75|0
1645183610000|2022-02-18 11:26:50|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|18747.75|18747.75|0
1645183640000|2022-02-18 11:27:20|18752.35|18752.35|18751.6|18751.6|18752.35|18752.35|18751.6|18751.6|0
1645183670000|2022-02-18 11:27:50|18750.5|18750.5|18751.6|18751.6|18751.6|18751.6|18750.5|18750.5|0
1645183680000|2022-02-18 11:28:00|18752.15|18752.15|18753.79|18753.79|18753.79|18753.79|18752.15|18752.15|0
1645183690000|2022-02-18 11:28:10|18754.34|18754.34|18754.34|18754.34|18754.34|18754.34|18754.34|18754.34|0
1645183720000|2022-02-18 11:28:40|18754.83|18754.83|18754.83|18754.83|18754.83|18754.83|18754.83|18754.83|0
1645183740000|2022-02-18 11:29:00|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|0
1645183760000|2022-02-18 11:29:20|18758.41|18758.41|18758.41|18758.41|18758.41|18758.41|18758.41|18758.41|0
1645183800000|2022-02-18 11:30:00|18759.39|18759.39|18759.39|18759.39|18759.39|18759.39|18759.39|18759.39|0
1645183820000|2022-02-18 11:30:20|18757.19|18757.19|18756.77|18756.77|18757.74|18757.74|18756.77|18756.77|0
1645183830000|2022-02-18 11:30:30|18756.22|18756.22|18756.22|18756.22|18756.22|18756.22|18756.22|18756.22|0
1645183850000|2022-02-18 11:30:50|18755.73|18755.73|18755.24|18755.24|18755.73|18755.73|18755.24|18755.24|0
1645183890000|2022-02-18 11:31:30|18758.34|18758.34|18758.34|18758.34|18758.34|18758.34|18758.34|18758.34|0
1645183900000|2022-02-18 11:31:40|18759.84|18759.84|18758.34|18758.34|18759.84|18759.84|18758.34|18758.34|0
1645183950000|2022-02-18 11:32:30|18760.26|18760.26|18760.26|18760.26|18760.26|18760.26|18760.26|18760.26|0
1645183970000|2022-02-18 11:32:50|18757.17|18757.17|18757.17|18757.17|18757.17|18757.17|18757.17|18757.17|0
1645183980000|2022-02-18 11:33:00|18754.07|18754.07|18754.07|18754.07|18754.07|18754.07|18754.07|18754.07|0
1645183990000|2022-02-18 11:33:10|18755.05|18755.05|18755.05|18755.05|18755.05|18755.05|18755.05|18755.05|0
1645184050000|2022-02-18 11:34:10|18751.95|18751.95|18748.85|18748.85|18751.95|18751.95|18748.85|18748.85|0
1645184070000|2022-02-18 11:34:30|18751.95|18751.95|18768.04|18768.04|18768.04|18768.04|18751.95|18751.95|0
1645184150000|2022-02-18 11:35:50|18765.47|18765.47|18764.83|18764.83|18765.47|18765.47|18764.83|18764.83|0
1645184170000|2022-02-18 11:36:10|18764.28|18764.28|18763.9|18763.9|18764.28|18764.28|18763.9|18763.9|0
1645184200000|2022-02-18 11:36:40|18764.28|18764.28|18764.28|18764.28|18764.28|18764.28|18764.28|18764.28|0
1645184210000|2022-02-18 11:36:50|18765.56|18765.56|18765.56|18765.56|18765.56|18765.56|18765.56|18765.56|0
1645184250000|2022-02-18 11:37:30|18768.2|18768.2|18767.07|18767.07|18768.2|18768.2|18767.07|18767.07|0
1645184350000|2022-02-18 11:39:10|18770.16|18770.16|18770.16|18770.16|18770.16|18770.16|18770.16|18770.16|0
1645184360000|2022-02-18 11:39:20|18770.71|18770.71|18770.71|18770.71|18770.71|18770.71|18770.71|18770.71|0
1645184370000|2022-02-18 11:39:30|18772.66|18772.66|18772.66|18772.66|18772.66|18772.66|18772.66|18772.66|0
1645184380000|2022-02-18 11:39:40|18775.76|18775.76|18775.76|18775.76|18775.76|18775.76|18775.76|18775.76|0
1645184400000|2022-02-18 11:40:00|18777.04|18777.04|18777.04|18777.04|18777.04|18777.04|18777.04|18777.04|0
1645184410000|2022-02-18 11:40:10|18777.8|18777.8|18775.91|18775.91|18778.17|18778.17|18775.91|18775.91|0
1645184420000|2022-02-18 11:40:20|18779.3|18779.3|18779.3|18779.3|18779.3|18779.3|18779.3|18779.3|0
1645184430000|2022-02-18 11:40:30|18776.2|18776.2|18776.2|18776.2|18776.2|18776.2|18776.2|18776.2|0
1645184490000|2022-02-18 11:41:30|18775.72|18775.72|18775.72|18775.72|18775.72|18775.72|18775.72|18775.72|0
1645184530000|2022-02-18 11:42:10|18777.22|18777.22|18777.22|18777.22|18777.22|18777.22|18777.22|18777.22|0
1645184620000|2022-02-18 11:43:40|18778.73|18778.73|18778.73|18778.73|18778.73|18778.73|18778.73|18778.73|0
1645184640000|2022-02-18 11:44:00|18778.09|18778.09|18778.09|18778.09|18778.09|18778.09|18778.09|18778.09|0
1645184710000|2022-02-18 11:45:10|18778.63|18778.63|18778.63|18778.63|18778.63|18778.63|18778.63|18778.63|0
1645184750000|2022-02-18 11:45:50|18780.14|18780.14|18780.14|18780.14|18780.14|18780.14|18780.14|18780.14|0
1645184760000|2022-02-18 11:46:00|18778.26|18778.26|18775.66|18775.66|18779.01|18779.01|18775.66|18775.66|0
1645184780000|2022-02-18 11:46:20|18772.56|18772.56|18772.56|18772.56|18772.56|18772.56|18772.56|18772.56|0
1645184850000|2022-02-18 11:47:30|18772.01|18772.01|18772.01|18772.01|18772.01|18772.01|18772.01|18772.01|0
1645184890000|2022-02-18 11:48:10|18768.91|18768.91|18759.14|18759.14|18768.91|18768.91|18759.14|18759.14|0
1645184940000|2022-02-18 11:49:00|18758.65|18758.65|18755.55|18755.55|18758.65|18758.65|18755.55|18755.55|0
1645184950000|2022-02-18 11:49:10|18752.45|18752.45|18739.49|18739.49|18752.45|18752.45|18739.49|18739.49|0
1645184960000|2022-02-18 11:49:20|18736.4|18736.4|18736.4|18736.4|18736.4|18736.4|18736.4|18736.4|0
1645184980000|2022-02-18 11:49:40|18740.25|18740.25|18740.25|18740.25|18740.25|18740.25|18740.25|18740.25|0
1645184990000|2022-02-18 11:49:50|18740.73|18740.73|18743.83|18743.83|18746.93|18746.93|18740.73|18740.73|0
1645185010000|2022-02-18 11:50:10|18744.96|18744.96|18746.47|18746.47|18746.47|18746.47|18744.96|18744.96|0
1645185110000|2022-02-18 11:51:50|18749.56|18749.56|18752.66|18752.66|18752.66|18752.66|18749.56|18749.56|0
1645185220000|2022-02-18 11:53:40|18751.68|18751.68|18762.37|18762.37|18762.37|18762.37|18751.68|18751.68|0
1645185230000|2022-02-18 11:53:50|18763.46|18763.46|18763.46|18763.46|18763.46|18763.46|18763.46|18763.46|0
1645185250000|2022-02-18 11:54:10|18764.11|18764.11|18763.46|18763.46|18764.11|18764.11|18763.46|18763.46|0
1645185270000|2022-02-18 11:54:30|18766.85|18766.85|18766.85|18766.85|18766.85|18766.85|18766.85|18766.85|0
1645185280000|2022-02-18 11:54:40|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|0
1645185290000|2022-02-18 11:54:50|18773.16|18773.16|18773.64|18773.64|18773.64|18773.64|18773.16|18773.16|0
1645185340000|2022-02-18 11:55:40|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|0
1645185360000|2022-02-18 11:56:00|18770.59|18770.59|18765.26|18765.26|18771.57|18771.57|18765.26|18765.26|0
1645185460000|2022-02-18 11:57:40|18763|18763|18763|18763|18763|18763|18763|18763|0
1645185500000|2022-02-18 11:58:20|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|0
1645185550000|2022-02-18 11:59:10|18763.87|18763.87|18763.87|18763.87|18763.87|18763.87|18763.87|18763.87|0
1645185570000|2022-02-18 11:59:30|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|0
1645185580000|2022-02-18 11:59:40|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|0
1645185610000|2022-02-18 12:00:10|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|18770.06|0
1645185620000|2022-02-18 12:00:20|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|0
1645185660000|2022-02-18 12:01:00|18774.29|18774.29|18774.29|18774.29|18774.29|18774.29|18774.29|18774.29|0
1645185700000|2022-02-18 12:01:40|18777.38|18777.38|18777.38|18777.38|18777.38|18777.38|18777.38|18777.38|0
1645185740000|2022-02-18 12:02:20|18771.19|18771.19|18772.03|18772.03|18772.03|18772.03|18771.19|18771.19|0
1645185750000|2022-02-18 12:02:30|18774.59|18774.59|18768.67|18768.67|18774.59|18774.59|18768.67|18768.67|0
1645185770000|2022-02-18 12:02:50|18770.13|18770.13|18770.13|18770.13|18770.13|18770.13|18770.13|18770.13|0
1645185780000|2022-02-18 12:03:00|18771.41|18771.41|18771.41|18771.41|18771.41|18771.41|18771.41|18771.41|0
1645185880000|2022-02-18 12:04:40|18768.85|18768.85|18768.21|18768.21|18768.85|18768.85|18768.21|18768.21|0
1645185910000|2022-02-18 12:05:10|18772.7|18772.7|18775.79|18775.79|18775.79|18775.79|18772.7|18772.7|0
1645185930000|2022-02-18 12:05:30|18775.24|18775.24|18788.13|18788.13|18788.13|18788.13|18774.7|18774.7|0
1645185950000|2022-02-18 12:05:50|18791.22|18791.22|18791.22|18791.22|18791.22|18791.22|18791.22|18791.22|0
1645186000000|2022-02-18 12:06:40|18792.35|18792.35|18790.09|18790.09|18792.35|18792.35|18790.09|18790.09|0
1645186020000|2022-02-18 12:07:00|18788.17|18788.17|18768.5|18768.5|18788.17|18788.17|18768.5|18768.5|0
1645186040000|2022-02-18 12:07:20|18768.88|18768.88|18768.12|18768.12|18768.88|18768.88|18768.12|18768.12|0
1645186100000|2022-02-18 12:08:20|18767.64|18767.64|18767.64|18767.64|18767.64|18767.64|18767.64|18767.64|0
1645186200000|2022-02-18 12:10:00|18767.09|18767.09|18767.09|18767.09|18767.09|18767.09|18767.09|18767.09|0
1645186210000|2022-02-18 12:10:10|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|0
1645186270000|2022-02-18 12:11:10|18765.27|18765.27|18768.37|18768.37|18768.37|18768.37|18765.27|18765.27|0
1645186320000|2022-02-18 12:12:00|18767.09|18767.09|18766.45|18766.45|18767.09|18767.09|18766.45|18766.45|0
1645186330000|2022-02-18 12:12:10|18763.35|18763.35|18758.97|18758.97|18763.35|18763.35|18758.97|18758.97|0
1645186340000|2022-02-18 12:12:20|18757.84|18757.84|18756.91|18756.91|18757.84|18757.84|18756.91|18756.91|0
1645186350000|2022-02-18 12:12:30|18753.82|18753.82|18753.82|18753.82|18753.82|18753.82|18753.82|18753.82|0
1645186390000|2022-02-18 12:13:10|18756.91|18756.91|18764.57|18764.57|18764.57|18764.57|18756.91|18756.91|0
1645186460000|2022-02-18 12:14:20|18761.48|18761.48|18760.83|18760.83|18761.48|18761.48|18760.83|18760.83|0
1645186550000|2022-02-18 12:15:50|18757.74|18757.74|18757.74|18757.74|18757.74|18757.74|18757.74|18757.74|0
1645186570000|2022-02-18 12:16:10|18758.29|18758.29|18752.09|18752.09|18758.29|18758.29|18752.09|18752.09|0
1645186580000|2022-02-18 12:16:20|18752.84|18752.84|18752.84|18752.84|18752.84|18752.84|18752.84|18752.84|0
1645186610000|2022-02-18 12:16:50|18749.75|18749.75|18749.75|18749.75|18749.75|18749.75|18749.75|18749.75|0
1645186640000|2022-02-18 12:17:20|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|0
1645186650000|2022-02-18 12:17:30|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|0
1645186680000|2022-02-18 12:18:00|18753.71|18753.71|18754.2|18754.2|18754.2|18754.2|18753.71|18753.71|0
1645186730000|2022-02-18 12:18:50|18753.56|18753.56|18753.56|18753.56|18753.56|18753.56|18753.56|18753.56|0
1645186760000|2022-02-18 12:19:20|18754.1|18754.1|18756.1|18756.1|18756.1|18756.1|18753.01|18753.01|0
1645186790000|2022-02-18 12:19:50|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|0
1645186800000|2022-02-18 12:20:00|18753.65|18753.65|18753.65|18753.65|18753.65|18753.65|18753.65|18753.65|0
1645186810000|2022-02-18 12:20:10|18756.75|18756.75|18756.75|18756.75|18756.75|18756.75|18756.75|18756.75|0
1645186830000|2022-02-18 12:20:30|18757.87|18757.87|18757.87|18757.87|18757.87|18757.87|18757.87|18757.87|0
1645186860000|2022-02-18 12:21:00|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|0
1645186880000|2022-02-18 12:21:20|18760.22|18760.22|18760.22|18760.22|18760.22|18760.22|18760.22|18760.22|0
1645186920000|2022-02-18 12:22:00|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|0
1645186960000|2022-02-18 12:22:40|18763.03|18763.03|18756.84|18756.84|18763.03|18763.03|18756.84|18756.84|0
1645186970000|2022-02-18 12:22:50|18755.71|18755.71|18754.96|18754.96|18755.71|18755.71|18754.96|18754.96|0
1645187040000|2022-02-18 12:24:00|18754.58|18754.58|18754.58|18754.58|18754.58|18754.58|18754.58|18754.58|0
1645187070000|2022-02-18 12:24:30|18757.68|18757.68|18757.68|18757.68|18757.68|18757.68|18757.68|18757.68|0
1645187160000|2022-02-18 12:26:00|18760.78|18760.78|18792.95|18792.95|18792.95|18792.95|18760.78|18760.78|0
1645187170000|2022-02-18 12:26:10|18793.44|18793.44|18796.64|18796.64|18797.93|18797.93|18793.44|18793.44|0
1645187180000|2022-02-18 12:26:20|18795.36|18795.36|18779.27|18779.27|18795.36|18795.36|18779.27|18779.27|0
1645187190000|2022-02-18 12:26:30|18777.99|18777.99|18776.07|18776.07|18777.99|18777.99|18776.07|18776.07|0
1645187220000|2022-02-18 12:27:00|18775.09|18775.09|18775.09|18775.09|18775.09|18775.09|18775.09|18775.09|0
1645187230000|2022-02-18 12:27:10|18775.58|18775.58|18775.58|18775.58|18775.58|18775.58|18775.58|18775.58|0
1645187240000|2022-02-18 12:27:20|18778.68|18778.68|18778.19|18778.19|18778.68|18778.68|18778.19|18778.19|0
1645187300000|2022-02-18 12:28:20|18778.68|18778.68|18775.58|18775.58|18778.68|18778.68|18775.58|18775.58|0
1645187340000|2022-02-18 12:29:00|18776.68|18776.68|18776.68|18776.68|18776.68|18776.68|18776.68|18776.68|0
1645187380000|2022-02-18 12:29:40|18776.19|18776.19|18776.19|18776.19|18776.19|18776.19|18776.19|18776.19|0
1645187390000|2022-02-18 12:29:50|18808.36|18808.36|18808.36|18808.36|18808.36|18808.36|18808.36|18808.36|0
1645187410000|2022-02-18 12:30:10|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|0
1645187460000|2022-02-18 12:31:00|18809.33|18809.33|18809.33|18809.33|18809.33|18809.33|18809.33|18809.33|0
1645187470000|2022-02-18 12:31:10|18812.43|18812.43|18812.43|18812.43|18812.43|18812.43|18812.43|18812.43|0
1645187480000|2022-02-18 12:31:20|18808.58|18808.58|18805.49|18805.49|18808.58|18808.58|18802.39|18802.39|0
1645187490000|2022-02-18 12:31:30|18805.97|18805.97|18809.07|18809.07|18809.07|18809.07|18805.97|18805.97|0
1645187500000|2022-02-18 12:31:40|18805.97|18805.97|18805.49|18805.49|18805.97|18805.97|18805.49|18805.49|0
1645187520000|2022-02-18 12:32:00|18808.58|18808.58|18808.58|18808.58|18811.68|18811.68|18808.58|18808.58|0
1645187530000|2022-02-18 12:32:10|18811.68|18811.68|18811.68|18811.68|18811.68|18811.68|18811.68|18811.68|0
1645187540000|2022-02-18 12:32:20|18809.07|18809.07|18815.26|18815.26|18815.26|18815.26|18809.07|18809.07|0
1645187550000|2022-02-18 12:32:30|18814.78|18814.78|18817.87|18817.87|18817.87|18817.87|18814.78|18814.78|0
1645187560000|2022-02-18 12:32:40|18818.36|18818.36|18815.26|18815.26|18818.36|18818.36|18815.26|18815.26|0
1645187570000|2022-02-18 12:32:50|18815.81|18815.81|18820.83|18820.83|18822.76|18822.76|18815.81|18815.81|0
1645187580000|2022-02-18 12:33:00|18823.93|18823.93|18820.83|18820.83|18823.93|18823.93|18817.74|18817.74|0
1645187590000|2022-02-18 12:33:10|18817.74|18817.74|18817.74|18817.74|18817.74|18817.74|18817.74|18817.74|0
1645187600000|2022-02-18 12:33:20|18818.22|18818.22|18821.85|18821.85|18821.85|18821.85|18815.66|18815.66|0
1645187610000|2022-02-18 12:33:30|18818.75|18818.75|18824.95|18824.95|18824.95|18824.95|18818.75|18818.75|0
1645187620000|2022-02-18 12:33:40|18828.04|18828.04|18828.04|18828.04|18828.04|18828.04|18828.04|18828.04|0
1645187630000|2022-02-18 12:33:50|18824.95|18824.95|18827.56|18827.56|18830.65|18830.65|18824.95|18824.95|0
1645187640000|2022-02-18 12:34:00|18830.65|18830.65|18830.65|18830.65|18830.65|18830.65|18830.65|18830.65|0
1645187660000|2022-02-18 12:34:20|18824.46|18824.46|18824.95|18824.95|18824.95|18824.95|18824.46|18824.46|0
1645187680000|2022-02-18 12:34:40|18821.85|18821.85|18821.85|18821.85|18824.95|18824.95|18821.85|18821.85|0
1645187710000|2022-02-18 12:35:10|18821.36|18821.36|18821.36|18821.36|18821.36|18821.36|18821.36|18821.36|0
1645187720000|2022-02-18 12:35:20|18822.34|18822.34|18822.34|18822.34|18822.34|18822.34|18822.34|18822.34|0
1645187730000|2022-02-18 12:35:30|18819.24|18819.24|18819.24|18819.24|18819.24|18819.24|18819.24|18819.24|0
1645187740000|2022-02-18 12:35:40|18816.15|18816.15|18816.15|18816.15|18816.15|18816.15|18816.15|18816.15|0
1645187750000|2022-02-18 12:35:50|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|0
1645187760000|2022-02-18 12:36:00|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|0
1645187770000|2022-02-18 12:36:10|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|0
1645187780000|2022-02-18 12:36:20|18818.6|18818.6|18821.7|18821.7|18821.7|18821.7|18818.6|18818.6|0
1645187820000|2022-02-18 12:37:00|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|0
1645187840000|2022-02-18 12:37:20|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|0
1645187850000|2022-02-18 12:37:30|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|0
1645187890000|2022-02-18 12:38:10|18809.31|18809.31|18809.31|18809.31|18809.31|18809.31|18809.31|18809.31|0
1645187910000|2022-02-18 12:38:30|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18809.31|18809.31|0
1645187920000|2022-02-18 12:38:40|18809.31|18809.31|18806.41|18806.41|18809.31|18809.31|18806.41|18806.41|0
1645187930000|2022-02-18 12:38:50|18808.29|18808.29|18808.67|18808.67|18808.67|18808.67|18808.29|18808.29|0
1645187940000|2022-02-18 12:39:00|18805.57|18805.57|18809.04|18809.04|18809.04|18809.04|18805.57|18805.57|0
1645187960000|2022-02-18 12:39:20|18802.85|18802.85|18802.85|18802.85|18802.85|18802.85|18802.85|18802.85|0
1645187990000|2022-02-18 12:39:50|18805.95|18805.95|18805.95|18805.95|18805.95|18805.95|18805.95|18805.95|0
1645188050000|2022-02-18 12:40:50|18804.97|18804.97|18804.97|18804.97|18804.97|18804.97|18804.97|18804.97|0
1645188140000|2022-02-18 12:42:20|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|0
1645188150000|2022-02-18 12:42:30|18799.95|18799.95|18799.95|18799.95|18799.95|18799.95|18799.95|18799.95|0
1645188180000|2022-02-18 12:43:00|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|0
1645188200000|2022-02-18 12:43:20|18806.14|18806.14|18806.14|18806.14|18806.14|18806.14|18806.14|18806.14|0
1645188250000|2022-02-18 12:44:10|18807.12|18807.12|18810.22|18810.22|18810.22|18810.22|18807.12|18807.12|0
1645188290000|2022-02-18 12:44:50|18808.71|18808.71|18809.46|18809.46|18809.46|18809.46|18808.71|18808.71|0
1645188300000|2022-02-18 12:45:00|18811.39|18811.39|18811.39|18811.39|18811.39|18811.39|18811.39|18811.39|0
1645188330000|2022-02-18 12:45:30|18808.29|18808.29|18808.29|18808.29|18808.29|18808.29|18808.29|18808.29|0
1645188370000|2022-02-18 12:46:10|18811.39|18811.39|18812.14|18812.14|18812.14|18812.14|18811.39|18811.39|0
1645188380000|2022-02-18 12:46:20|18813.27|18813.27|18810.7|18810.7|18813.27|18813.27|18810.7|18810.7|0
1645188410000|2022-02-18 12:46:50|18807.61|18807.61|18810.7|18810.7|18810.7|18810.7|18807.61|18807.61|0
1645188440000|2022-02-18 12:47:20|18807.61|18807.61|18806.97|18806.97|18807.61|18807.61|18806.97|18806.97|0
1645188450000|2022-02-18 12:47:30|18806.42|18806.42|18806.42|18806.42|18806.42|18806.42|18806.42|18806.42|0
1645188550000|2022-02-18 12:49:10|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|0
1645188560000|2022-02-18 12:49:20|18802.77|18802.77|18802.77|18802.77|18802.77|18802.77|18802.77|18802.77|0
1645188580000|2022-02-18 12:49:40|18802.22|18802.22|18802.22|18802.22|18802.22|18802.22|18802.22|18802.22|0
1645188600000|2022-02-18 12:50:00|18801.73|18801.73|18801.73|18801.73|18801.73|18801.73|18801.73|18801.73|0
1645188650000|2022-02-18 12:50:50|18785.65|18785.65|18785.65|18785.65|18785.65|18785.65|18785.65|18785.65|0
1645188660000|2022-02-18 12:51:00|18791.84|18791.84|18791.84|18791.84|18791.84|18791.84|18791.84|18791.84|0
1645188670000|2022-02-18 12:51:10|18788.75|18788.75|18788.75|18788.75|18788.75|18788.75|18788.75|18788.75|0
1645188680000|2022-02-18 12:51:20|18794.94|18794.94|18805.21|18805.21|18805.21|18805.21|18794.94|18794.94|0
1645188700000|2022-02-18 12:51:40|18805.69|18805.69|18805.69|18805.69|18805.69|18805.69|18805.69|18805.69|0
1645188710000|2022-02-18 12:51:50|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|0
1645188720000|2022-02-18 12:52:00|18803.08|18803.08|18803.08|18803.08|18803.08|18803.08|18803.08|18803.08|0
1645188740000|2022-02-18 12:52:20|18806.18|18806.18|18806.67|18806.67|18806.67|18806.67|18806.18|18806.18|0
1645188800000|2022-02-18 12:53:20|18806.29|18806.29|18805.01|18805.01|18806.29|18806.29|18805.01|18805.01|0
1645188810000|2022-02-18 12:53:30|18804.52|18804.52|18804.03|18804.03|18804.52|18804.52|18804.03|18804.03|0
1645188840000|2022-02-18 12:54:00|18800.94|18800.94|18800.56|18800.56|18800.94|18800.94|18800.56|18800.56|0
1645188910000|2022-02-18 12:55:10|18803.66|18803.66|18806.75|18806.75|18806.75|18806.75|18803.66|18803.66|0
1645188920000|2022-02-18 12:55:20|18809.85|18809.85|18810.34|18810.34|18810.34|18810.34|18809.85|18809.85|0
1645188940000|2022-02-18 12:55:40|18813.44|18813.44|18819.63|18819.63|18819.63|18819.63|18813.44|18813.44|0
1645188950000|2022-02-18 12:55:50|18813.44|18813.44|18809.79|18809.79|18813.44|18813.44|18809.79|18809.79|0
1645188960000|2022-02-18 12:56:00|18806.69|18806.69|18806.69|18806.69|18806.69|18806.69|18806.69|18806.69|0
1645188970000|2022-02-18 12:56:10|18806.14|18806.14|18805.5|18805.5|18806.79|18806.79|18805.5|18805.5|0
1645189010000|2022-02-18 12:56:50|18802.41|18802.41|18802.41|18802.41|18802.41|18802.41|18802.41|18802.41|0
1645189020000|2022-02-18 12:57:00|18805.5|18805.5|18805.5|18805.5|18805.5|18805.5|18805.5|18805.5|0
1645189110000|2022-02-18 12:58:30|18804.86|18804.86|18804.86|18804.86|18804.86|18804.86|18804.86|18804.86|0
1645189120000|2022-02-18 12:58:40|18801.76|18801.76|18801.76|18801.76|18801.76|18801.76|18801.76|18801.76|0
1645189140000|2022-02-18 12:59:00|18817.85|18817.85|18817.85|18817.85|18817.85|18817.85|18817.85|18817.85|0
1645189150000|2022-02-18 12:59:10|18811.66|18811.66|18811.66|18811.66|18811.66|18811.66|18811.66|18811.66|0
1645189160000|2022-02-18 12:59:20|18811.17|18811.17|18811.17|18811.17|18811.17|18811.17|18811.17|18811.17|0
1645189170000|2022-02-18 12:59:30|18817.36|18817.36|18817.36|18817.36|18817.36|18817.36|18817.36|18817.36|0
1645189190000|2022-02-18 12:59:50|18816.72|18816.72|18816.72|18816.72|18816.72|18816.72|18816.72|18816.72|0
1645189210000|2022-02-18 13:00:10|18813.62|18813.62|18813.62|18813.62|18813.62|18813.62|18813.62|18813.62|0
1645189220000|2022-02-18 13:00:20|18812.5|18812.5|18811.85|18811.85|18812.5|18812.5|18811.85|18811.85|0
1645189260000|2022-02-18 13:01:00|18808.76|18808.76|18811.97|18811.97|18811.97|18811.97|18808.76|18808.76|0
1645189290000|2022-02-18 13:01:30|18810.32|18810.32|18810.32|18810.32|18810.32|18810.32|18810.32|18810.32|0
1645189300000|2022-02-18 13:01:40|18811.07|18811.07|18811.07|18811.07|18811.07|18811.07|18811.07|18811.07|0
1645189310000|2022-02-18 13:01:50|18814.17|18814.17|18813.68|18813.68|18814.17|18814.17|18813.68|18813.68|0
1645189320000|2022-02-18 13:02:00|18819.87|18819.87|18824.48|18824.48|18827.57|18827.57|18819.87|18819.87|0
1645189410000|2022-02-18 13:03:30|18827.57|18827.57|18830.67|18830.67|18830.67|18830.67|18827.57|18827.57|0
1645189440000|2022-02-18 13:04:00|18827.57|18827.57|18827.57|18827.57|18827.57|18827.57|18827.57|18827.57|0
1645189470000|2022-02-18 13:04:30|18826.29|18826.29|18826.29|18826.29|18826.29|18826.29|18826.29|18826.29|0
1645189490000|2022-02-18 13:04:50|18829.39|18829.39|18825.74|18825.74|18829.39|18829.39|18825.74|18825.74|0
1645189500000|2022-02-18 13:05:00|18825.36|18825.36|18825.36|18825.36|18825.36|18825.36|18825.36|18825.36|0
1645189530000|2022-02-18 13:05:30|18822.27|18822.27|18822.27|18822.27|18822.27|18822.27|18822.27|18822.27|0
1645189550000|2022-02-18 13:05:50|18812.98|18812.98|18816.07|18816.07|18816.07|18816.07|18812.98|18812.98|0
1645189560000|2022-02-18 13:06:00|18811.47|18811.47|18810.34|18810.34|18811.47|18811.47|18810.34|18810.34|0
1645189690000|2022-02-18 13:08:10|18813.44|18813.44|18813.44|18813.44|18813.44|18813.44|18813.44|18813.44|0
1645189700000|2022-02-18 13:08:20|18813.82|18813.82|18813.82|18813.82|18813.82|18813.82|18813.82|18813.82|0
1645189740000|2022-02-18 13:09:00|18810.72|18810.72|18776.58|18776.58|18810.72|18810.72|18775.45|18775.45|0
1645189750000|2022-02-18 13:09:10|18773.49|18773.49|18789.08|18789.08|18792.67|18792.67|18773.49|18773.49|0
1645189760000|2022-02-18 13:09:20|18785.99|18785.99|18785.99|18785.99|18789.08|18789.08|18785.99|18785.99|0
1645189770000|2022-02-18 13:09:30|18789.08|18789.08|18789.46|18789.46|18789.46|18789.46|18789.08|18789.08|0
1645189780000|2022-02-18 13:09:40|18788.36|18788.36|18784.78|18784.78|18788.36|18788.36|18784.29|18784.29|0
1645189790000|2022-02-18 13:09:50|18785.87|18785.87|18783.33|18783.33|18786.42|18786.42|18783.33|18783.33|0
1645189800000|2022-02-18 13:10:00|18784.08|18784.08|18783.33|18783.33|18784.46|18784.46|18783.33|18783.33|0
1645189810000|2022-02-18 13:10:10|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|0
1645189820000|2022-02-18 13:10:20|18775.21|18775.21|18774.72|18774.72|18775.21|18775.21|18774.72|18774.72|0
1645189830000|2022-02-18 13:10:30|18774.23|18774.23|18773.26|18773.26|18774.23|18774.23|18773.26|18773.26|0
1645189850000|2022-02-18 13:10:50|18779.45|18779.45|18779.45|18779.45|18779.45|18779.45|18779.45|18779.45|0
1645189860000|2022-02-18 13:11:00|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|0
1645189870000|2022-02-18 13:11:10|18767.06|18767.06|18769.01|18769.01|18769.01|18769.01|18767.06|18767.06|0
1645189890000|2022-02-18 13:11:30|18768.37|18768.37|18767.28|18767.28|18768.37|18768.37|18767.28|18767.28|0
1645189900000|2022-02-18 13:11:40|18773.47|18773.47|18773.47|18773.47|18776.57|18776.57|18767.28|18767.28|0
1645189930000|2022-02-18 13:12:10|18770.37|18770.37|18770.37|18770.37|18770.37|18770.37|18770.37|18770.37|0
1645189950000|2022-02-18 13:12:30|18773.47|18773.47|18776.57|18776.57|18776.57|18776.57|18773.47|18773.47|0
1645189980000|2022-02-18 13:13:00|18777.69|18777.69|18777.69|18777.69|18777.69|18777.69|18777.69|18777.69|0
1645189990000|2022-02-18 13:13:10|18783.89|18783.89|18777.69|18777.69|18783.89|18783.89|18777.69|18777.69|0
1645190040000|2022-02-18 13:14:00|18778.45|18778.45|18778.45|18778.45|18781.54|18781.54|18778.45|18778.45|0
1645190070000|2022-02-18 13:14:30|18784.64|18784.64|18781.54|18781.54|18784.64|18784.64|18781.54|18781.54|0
1645190080000|2022-02-18 13:14:40|18775.35|18775.35|18775.35|18775.35|18775.35|18775.35|18775.35|18775.35|0
1645190090000|2022-02-18 13:14:50|18778.45|18778.45|18778.45|18778.45|18778.45|18778.45|18778.45|18778.45|0
1645190100000|2022-02-18 13:15:00|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|0
1645190110000|2022-02-18 13:15:10|18780.26|18780.26|18780.26|18780.26|18780.26|18780.26|18780.26|18780.26|0
1645190120000|2022-02-18 13:15:20|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|0
1645190150000|2022-02-18 13:15:50|18778.14|18778.14|18778.14|18778.14|18778.14|18778.14|18778.14|18778.14|0
1645190160000|2022-02-18 13:16:00|18775.04|18775.04|18768.85|18768.85|18775.04|18775.04|18768.85|18768.85|0
1645190170000|2022-02-18 13:16:10|18769.6|18769.6|18776.17|18776.17|18776.17|18776.17|18769.6|18769.6|0
1645190190000|2022-02-18 13:16:30|18775.68|18775.68|18775.68|18775.68|18775.68|18775.68|18775.68|18775.68|0
1645190200000|2022-02-18 13:16:40|18773.8|18773.8|18773.8|18773.8|18773.8|18773.8|18773.8|18773.8|0
1645190230000|2022-02-18 13:17:10|18774.18|18774.18|18774.18|18774.18|18774.18|18774.18|18774.18|18774.18|0
1645190240000|2022-02-18 13:17:20|18774.67|18774.67|18774.67|18774.67|18774.67|18774.67|18774.67|18774.67|0
1645190260000|2022-02-18 13:17:40|18771.57|18771.57|18768.47|18768.47|18771.57|18771.57|18768.47|18768.47|0
1645190270000|2022-02-18 13:17:50|18767.99|18767.99|18764.89|18764.89|18767.99|18767.99|18764.89|18764.89|0
1645190280000|2022-02-18 13:18:00|18764.4|18764.4|18764.89|18764.89|18764.89|18764.89|18764.4|18764.4|0
1645190300000|2022-02-18 13:18:20|18764.25|18764.25|18764.74|18764.74|18764.74|18764.74|18764.25|18764.25|0
1645190310000|2022-02-18 13:18:30|18767.83|18767.83|18800|18800|18800|18800|18767.83|18767.83|0
1645190320000|2022-02-18 13:18:40|18806.2|18806.2|18806.2|18806.2|18806.2|18806.2|18806.2|18806.2|0
1645190370000|2022-02-18 13:19:30|18803.1|18803.1|18803.1|18803.1|18803.1|18803.1|18803.1|18803.1|0
1645190400000|2022-02-18 13:20:00|18787.01|18787.01|18787.01|18787.01|18787.01|18787.01|18787.01|18787.01|0
1645190420000|2022-02-18 13:20:20|18783.54|18783.54|18783.17|18783.17|18783.54|18783.54|18783.17|18783.17|0
1645190530000|2022-02-18 13:22:10|18782.19|18782.19|18782.19|18782.19|18782.19|18782.19|18782.19|18782.19|0
1645190600000|2022-02-18 13:23:20|18781.7|18781.7|18780.73|18780.73|18781.7|18781.7|18780.24|18780.24|0
1645190610000|2022-02-18 13:23:30|18779.42|18779.42|18772.56|18772.56|18779.42|18779.42|18772.56|18772.56|0
1645190630000|2022-02-18 13:23:50|18778.76|18778.76|18783.25|18783.25|18786.35|18786.35|18778.76|18778.76|0
1645190640000|2022-02-18 13:24:00|18784.89|18784.89|18790.5|18790.5|18790.5|18790.5|18784.89|18784.89|0
1645190660000|2022-02-18 13:24:20|18793.59|18793.59|18796.69|18796.69|18796.69|18796.69|18793.59|18793.59|0
1645190670000|2022-02-18 13:24:30|18793.59|18793.59|18789.86|18789.86|18793.59|18793.59|18789.86|18789.86|0
1645190680000|2022-02-18 13:24:40|18790.95|18790.95|18790.95|18790.95|18790.95|18790.95|18790.95|18790.95|0
1645190690000|2022-02-18 13:24:50|18797.15|18797.15|18794.05|18794.05|18797.15|18797.15|18794.05|18794.05|0
1645190710000|2022-02-18 13:25:10|18797.15|18797.15|18797.15|18797.15|18797.15|18797.15|18797.15|18797.15|0
1645190730000|2022-02-18 13:25:30|18794.89|18794.89|18791.79|18791.79|18794.89|18794.89|18788.7|18788.7|0
1645190740000|2022-02-18 13:25:40|18791.3|18791.3|18764.08|18764.08|18791.3|18791.3|18764.08|18764.08|0
1645190750000|2022-02-18 13:25:50|18767.18|18767.18|18770.27|18770.27|18770.27|18770.27|18767.18|18767.18|0
1645190760000|2022-02-18 13:26:00|18767.18|18767.18|18764.54|18764.54|18767.18|18767.18|18764.54|18764.54|0
1645190770000|2022-02-18 13:26:10|18764.92|18764.92|18762.44|18762.44|18770.69|18770.69|18762.44|18762.44|0
1645190780000|2022-02-18 13:26:20|18756.25|18756.25|18760.1|18760.1|18760.1|18760.1|18756.25|18756.25|0
1645190820000|2022-02-18 13:27:00|18761.23|18761.23|18761.23|18761.23|18761.23|18761.23|18761.23|18761.23|0
1645190860000|2022-02-18 13:27:40|18755.04|18755.04|18755.04|18755.04|18755.04|18755.04|18755.04|18755.04|0
1645190870000|2022-02-18 13:27:50|18754.06|18754.06|18754.06|18754.06|18754.06|18754.06|18754.06|18754.06|0
1645190880000|2022-02-18 13:28:00|18754.44|18754.44|18754.32|18754.32|18754.44|18754.44|18753.95|18753.95|0
1645190890000|2022-02-18 13:28:10|18751.23|18751.23|18753.15|18753.15|18753.15|18753.15|18751.23|18751.23|0
1645190900000|2022-02-18 13:28:20|18756.25|18756.25|18762.44|18762.44|18762.44|18762.44|18756.25|18756.25|0
1645190940000|2022-02-18 13:29:00|18761.8|18761.8|18761.8|18761.8|18761.8|18761.8|18761.8|18761.8|0
1645191000000|2022-02-18 13:30:00|18752.51|18752.51|18752.89|18752.89|18752.89|18752.89|18752.51|18752.51|0
1645191010000|2022-02-18 13:30:10|18749.79|18749.79|18747.16|18747.16|18749.79|18749.79|18747.16|18747.16|0
1645191020000|2022-02-18 13:30:20|18744.06|18744.06|18750.37|18750.37|18750.37|18750.37|18744.06|18744.06|0
1645191030000|2022-02-18 13:30:30|18747.27|18747.27|18742.25|18742.25|18747.27|18747.27|18742.25|18742.25|0
1645191060000|2022-02-18 13:31:00|18741.61|18741.61|18741.98|18741.98|18741.98|18741.98|18741.61|18741.61|0
1645191070000|2022-02-18 13:31:10|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|0
1645191080000|2022-02-18 13:31:20|18745.57|18745.57|18745.57|18745.57|18745.57|18745.57|18745.57|18745.57|0
1645191090000|2022-02-18 13:31:30|18748.77|18748.77|18749.42|18749.42|18749.42|18749.42|18748.77|18748.77|0
1645191100000|2022-02-18 13:31:40|18746.32|18746.32|18746.32|18746.32|18746.32|18746.32|18746.32|18746.32|0
1645191150000|2022-02-18 13:32:30|18749.42|18749.42|18755.61|18755.61|18755.61|18755.61|18749.42|18749.42|0
1645191160000|2022-02-18 13:32:40|18758.71|18758.71|18758.71|18758.71|18758.71|18758.71|18758.71|18758.71|0
1645191170000|2022-02-18 13:32:50|18752.51|18752.51|18752.51|18752.51|18752.51|18752.51|18752.51|18752.51|0
1645191180000|2022-02-18 13:33:00|18755.61|18755.61|18747.34|18747.34|18756.1|18756.1|18747.34|18747.34|0
1645191190000|2022-02-18 13:33:10|18741.14|18741.14|18741.14|18741.14|18741.14|18741.14|18741.14|18741.14|0
1645191200000|2022-02-18 13:33:20|18739.22|18739.22|18740.5|18740.5|18743.6|18743.6|18739.22|18739.22|0
1645191210000|2022-02-18 13:33:30|18743.6|18743.6|18747.45|18747.45|18747.45|18747.45|18743.6|18743.6|0
1645191220000|2022-02-18 13:33:40|18746.81|18746.81|18746.81|18746.81|18746.81|18746.81|18746.81|18746.81|0
1645191280000|2022-02-18 13:34:40|18749.9|18749.9|18749.9|18749.9|18749.9|18749.9|18749.9|18749.9|0
1645191290000|2022-02-18 13:34:50|18750.39|18750.39|18750.39|18750.39|18750.39|18750.39|18750.39|18750.39|0
1645191300000|2022-02-18 13:35:00|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|0
1645191310000|2022-02-18 13:35:10|18757.87|18757.87|18757.87|18757.87|18757.87|18757.87|18757.87|18757.87|0
1645191330000|2022-02-18 13:35:30|18758.36|18758.36|18758.91|18758.91|18758.91|18758.91|18758.36|18758.36|0
1645191340000|2022-02-18 13:35:40|18760.37|18760.37|18760.37|18760.37|18760.37|18760.37|18760.37|18760.37|0
1645191350000|2022-02-18 13:35:50|18762.29|18762.29|18762.29|18762.29|18762.29|18762.29|18762.29|18762.29|0
1645191360000|2022-02-18 13:36:00|18762.84|18762.84|18765.45|18765.45|18765.45|18765.45|18762.35|18762.35|0
1645191380000|2022-02-18 13:36:20|18762.24|18762.24|18762.24|18762.24|18762.24|18762.24|18762.24|18762.24|0
1645191390000|2022-02-18 13:36:30|18762.73|18762.73|18765.83|18765.83|18765.83|18765.83|18762.73|18762.73|0
1645191400000|2022-02-18 13:36:40|18768.92|18768.92|18768.92|18768.92|18768.92|18768.92|18765.83|18765.83|0
1645191410000|2022-02-18 13:36:50|18765.83|18765.83|18772.02|18772.02|18772.02|18772.02|18765.83|18765.83|0
1645191420000|2022-02-18 13:37:00|18768.92|18768.92|18772.02|18772.02|18772.02|18772.02|18768.92|18768.92|0
1645191440000|2022-02-18 13:37:20|18768.92|18768.92|18769.41|18769.41|18769.41|18769.41|18768.92|18768.92|0
1645191450000|2022-02-18 13:37:30|18766.32|18766.32|18776.58|18776.58|18776.58|18776.58|18766.32|18766.32|0
1645191460000|2022-02-18 13:37:40|18779.15|18779.15|18779.9|18779.9|18783.75|18783.75|18779.15|18779.15|0
1645191470000|2022-02-18 13:37:50|18779.52|18779.52|18798.71|18798.71|18798.71|18798.71|18779.52|18779.52|0
1645191490000|2022-02-18 13:38:10|18797.42|18797.42|18797.42|18797.42|18797.42|18797.42|18797.42|18797.42|0
1645191510000|2022-02-18 13:38:30|18794.33|18794.33|18800.52|18800.52|18800.52|18800.52|18794.33|18794.33|0
1645191520000|2022-02-18 13:38:40|18803.09|18803.09|18806.65|18806.65|18809.28|18809.28|18803.09|18803.09|0
1645191550000|2022-02-18 13:39:10|18808.11|18808.11|18811.54|18811.54|18811.54|18811.54|18808.11|18808.11|0
1645191590000|2022-02-18 13:39:50|18808.44|18808.44|18811.54|18811.54|18811.54|18811.54|18808.44|18808.44|0
1645191600000|2022-02-18 13:40:00|18811.16|18811.16|18801.87|18801.87|18811.16|18811.16|18801.87|18801.87|0
1645191610000|2022-02-18 13:40:10|18800.41|18800.41|18806.6|18806.6|18806.6|18806.6|18800.41|18800.41|0
1645191620000|2022-02-18 13:40:20|18803.51|18803.51|18803.51|18803.51|18803.51|18803.51|18803.51|18803.51|0
1645191630000|2022-02-18 13:40:30|18802.96|18802.96|18802.47|18802.47|18802.96|18802.96|18802.47|18802.47|0
1645191640000|2022-02-18 13:40:40|18801.98|18801.98|18801.98|18801.98|18801.98|18801.98|18801.98|18801.98|0
1645191650000|2022-02-18 13:40:50|18800.85|18800.85|18803.95|18803.95|18803.95|18803.95|18800.85|18800.85|0
1645191690000|2022-02-18 13:41:30|18807.05|18807.05|18810.14|18810.14|18810.14|18810.14|18807.05|18807.05|0
1645191700000|2022-02-18 13:41:40|18807.05|18807.05|18807.05|18807.05|18807.05|18807.05|18807.05|18807.05|0
1645191750000|2022-02-18 13:42:30|18810.14|18810.14|18813.24|18813.24|18813.24|18813.24|18810.14|18810.14|0
1645191770000|2022-02-18 13:42:50|18807.05|18807.05|18810.14|18810.14|18810.14|18810.14|18807.05|18807.05|0
1645191780000|2022-02-18 13:43:00|18807.05|18807.05|18810.14|18810.14|18810.14|18810.14|18807.05|18807.05|0
1645191790000|2022-02-18 13:43:10|18809.01|18809.01|18808.64|18808.64|18809.01|18809.01|18808.64|18808.64|0
1645191830000|2022-02-18 13:43:50|18811.73|18811.73|18811.73|18811.73|18811.73|18811.73|18811.73|18811.73|0
1645191840000|2022-02-18 13:44:00|18808.64|18808.64|18809.13|18809.13|18809.13|18809.13|18808.64|18808.64|0
1645191850000|2022-02-18 13:44:10|18808|18808|18804.9|18804.9|18808|18808|18804.9|18804.9|0
1645191860000|2022-02-18 13:44:20|18805.28|18805.28|18810.63|18810.63|18810.63|18810.63|18805.28|18805.28|0
1645191870000|2022-02-18 13:44:30|18807.53|18807.53|18808.29|18808.29|18808.66|18808.66|18807.53|18807.53|0
1645191880000|2022-02-18 13:44:40|18810.21|18810.21|18823.24|18823.24|18826.34|18826.34|18810.21|18810.21|0
1645191890000|2022-02-18 13:44:50|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|0
1645191900000|2022-02-18 13:45:00|18823.24|18823.24|18821.27|18821.27|18823.24|18823.24|18819.77|18819.77|0
1645191910000|2022-02-18 13:45:10|18819.35|18819.35|18819.35|18819.35|18819.35|18819.35|18819.35|18819.35|0
1645191930000|2022-02-18 13:45:30|18818.97|18818.97|18818.97|18818.97|18818.97|18818.97|18818.97|18818.97|0
1645191940000|2022-02-18 13:45:40|18819.72|18819.72|18819.72|18819.72|18819.72|18819.72|18819.72|18819.72|0
1645191960000|2022-02-18 13:46:00|18835.81|18835.81|18835.81|18835.81|18835.81|18835.81|18835.81|18835.81|0
1645191970000|2022-02-18 13:46:10|18836.36|18836.36|18830.16|18830.16|18836.36|18836.36|18830.16|18830.16|0
1645192000000|2022-02-18 13:46:40|18846.25|18846.25|18829.41|18829.41|18846.25|18846.25|18829.41|18829.41|0
1645192020000|2022-02-18 13:47:00|18823.22|18823.22|18823.22|18823.22|18823.22|18823.22|18823.22|18823.22|0
1645192030000|2022-02-18 13:47:10|18823.86|18823.86|18823.86|18823.86|18823.86|18823.86|18823.86|18823.86|0
1645192040000|2022-02-18 13:47:20|18826.96|18826.96|18830.05|18830.05|18830.05|18830.05|18826.96|18826.96|0
1645192050000|2022-02-18 13:47:30|18829.41|18829.41|18829.41|18829.41|18829.41|18829.41|18829.41|18829.41|0
1645192090000|2022-02-18 13:48:10|18828.92|18828.92|18828.92|18828.92|18828.92|18828.92|18825.83|18825.83|0
1645192100000|2022-02-18 13:48:20|18832.13|18832.13|18832.13|18832.13|18832.13|18832.13|18832.13|18832.13|0
1645192110000|2022-02-18 13:48:30|18829.04|18829.04|18828.55|18828.55|18829.04|18829.04|18828.55|18828.55|0
1645192120000|2022-02-18 13:48:40|18831.18|18831.18|18831.18|18831.18|18831.18|18831.18|18831.18|18831.18|0
1645192140000|2022-02-18 13:49:00|18828.08|18828.08|18828.08|18828.08|18828.08|18828.08|18828.08|18828.08|0
1645192200000|2022-02-18 13:50:00|18824.99|18824.99|18821.58|18821.58|18824.99|18824.99|18821.58|18821.58|0
1645192210000|2022-02-18 13:50:10|18818.49|18818.49|18818.97|18818.97|18818.97|18818.97|18818.49|18818.49|0
1645192220000|2022-02-18 13:50:20|18818.49|18818.49|18818.49|18818.49|18818.49|18818.49|18818.49|18818.49|0
1645192260000|2022-02-18 13:51:00|18824.68|18824.68|18824.68|18824.68|18824.68|18824.68|18824.68|18824.68|0
1645192280000|2022-02-18 13:51:20|18821.58|18821.58|18819.7|18819.7|18821.58|18821.58|18819.7|18819.7|0
1645192300000|2022-02-18 13:51:40|18822.8|18822.8|18822.8|18822.8|18822.8|18822.8|18822.8|18822.8|0
1645192310000|2022-02-18 13:51:50|18819.7|18819.7|18822.8|18822.8|18822.8|18822.8|18819.7|18819.7|0
1645192320000|2022-02-18 13:52:00|18819.7|18819.7|18819.7|18819.7|18819.7|18819.7|18819.7|18819.7|0
1645192330000|2022-02-18 13:52:10|18819.15|18819.15|18819.15|18819.15|18819.15|18819.15|18819.15|18819.15|0
1645192340000|2022-02-18 13:52:20|18818.4|18818.4|18818.4|18818.4|18818.4|18818.4|18818.4|18818.4|0
1645192350000|2022-02-18 13:52:30|18817.91|18817.91|18817.91|18817.91|18817.91|18817.91|18817.91|18817.91|0
1645192370000|2022-02-18 13:52:50|18818.4|18818.4|18818.4|18818.4|18818.4|18818.4|18818.4|18818.4|0
1645192390000|2022-02-18 13:53:10|18815.3|18815.3|18815.3|18815.3|18815.3|18815.3|18814.82|18814.82|0
1645192410000|2022-02-18 13:53:30|18814.66|18814.66|18815.76|18815.76|18815.76|18815.76|18814.66|18814.66|0
1645192420000|2022-02-18 13:53:40|18814.48|18814.48|18814.48|18814.48|18814.48|18814.48|18814.48|18814.48|0
1645192500000|2022-02-18 13:55:00|18817.57|18817.57|18821.8|18821.8|18821.8|18821.8|18817.57|18817.57|0
1645192510000|2022-02-18 13:55:10|18824.89|18824.89|18821.8|18821.8|18824.89|18824.89|18821.8|18821.8|0
1645192540000|2022-02-18 13:55:40|18818.7|18818.7|18821.8|18821.8|18821.8|18821.8|18815.6|18815.6|0
1645192550000|2022-02-18 13:55:50|18820.51|18820.51|18812.77|18812.77|18820.51|18820.51|18810.47|18810.47|0
1645192560000|2022-02-18 13:56:00|18806.58|18806.58|18802.99|18802.99|18806.58|18806.58|18802.99|18802.99|0
1645192570000|2022-02-18 13:56:10|18799.9|18799.9|18799.9|18799.9|18799.9|18799.9|18799.9|18799.9|0
1645192580000|2022-02-18 13:56:20|18799.41|18799.41|18788.2|18788.2|18799.41|18799.41|18785.1|18785.1|0
1645192620000|2022-02-18 13:57:00|18785.1|18785.1|18783.64|18783.64|18785.1|18785.1|18783.64|18783.64|0
1645192640000|2022-02-18 13:57:20|18783.15|18783.15|18783.15|18783.15|18783.15|18783.15|18783.15|18783.15|0
1645192670000|2022-02-18 13:57:50|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|0
1645192730000|2022-02-18 13:58:50|18776.95|18776.95|18776.95|18776.95|18776.95|18776.95|18776.95|18776.95|0
1645192760000|2022-02-18 13:59:20|18770.76|18770.76|18770.76|18770.76|18770.76|18770.76|18770.76|18770.76|0
1645192770000|2022-02-18 13:59:30|18770.27|18770.27|18770.27|18770.27|18770.27|18770.27|18770.27|18770.27|0
1645192790000|2022-02-18 13:59:50|18769.79|18769.79|18769.3|18769.3|18769.79|18769.79|18769.3|18769.3|0
1645192810000|2022-02-18 14:00:10|18772.39|18772.39|18770.14|18770.14|18772.39|18772.39|18770.14|18770.14|0
1645192820000|2022-02-18 14:00:20|18770.51|18770.51|18770.51|18770.51|18770.51|18770.51|18770.51|18770.51|0
1645192840000|2022-02-18 14:00:40|18773.61|18773.61|18774.74|18774.74|18775.23|18775.23|18773.61|18773.61|0
1645192860000|2022-02-18 14:01:00|18775.23|18775.23|18775.23|18775.23|18775.23|18775.23|18775.23|18775.23|0
1645192870000|2022-02-18 14:01:10|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|0
1645192910000|2022-02-18 14:01:50|18775.07|18775.07|18775.07|18775.07|18775.07|18775.07|18775.07|18775.07|0
1645192970000|2022-02-18 14:02:50|18775.56|18775.56|18775.56|18775.56|18776.05|18776.05|18775.56|18775.56|0
1645192990000|2022-02-18 14:03:10|18776.69|18776.69|18777.44|18777.44|18777.82|18777.82|18776.69|18776.69|0
1645193000000|2022-02-18 14:03:20|18778.91|18778.91|18788.2|18788.2|18788.2|18788.2|18778.91|18778.91|0
1645193020000|2022-02-18 14:03:40|18788.68|18788.68|18788.68|18788.68|18788.68|18788.68|18788.68|18788.68|0
1645193030000|2022-02-18 14:03:50|18791.78|18791.78|18791.78|18791.78|18791.78|18791.78|18791.78|18791.78|0
1645193040000|2022-02-18 14:04:00|18792.27|18792.27|18792.27|18792.27|18792.27|18792.27|18792.27|18792.27|0
1645193070000|2022-02-18 14:04:30|18792.76|18792.76|18792.76|18792.76|18792.76|18792.76|18792.76|18792.76|0
1645193110000|2022-02-18 14:05:10|18794.68|18794.68|18794.68|18794.68|18794.68|18794.68|18794.68|18794.68|0
1645193140000|2022-02-18 14:05:40|18793.22|18793.22|18793.7|18793.7|18793.7|18793.7|18793.22|18793.22|0
1645193160000|2022-02-18 14:06:00|18790.61|18790.61|18796.8|18796.8|18799.9|18799.9|18787.51|18787.51|0
1645193180000|2022-02-18 14:06:20|18799.9|18799.9|18799.9|18799.9|18799.9|18799.9|18799.9|18799.9|0
1645193200000|2022-02-18 14:06:40|18799.26|18799.26|18796.16|18796.16|18799.26|18799.26|18796.16|18796.16|0
1645193210000|2022-02-18 14:06:50|18793.06|18793.06|18789.97|18789.97|18793.06|18793.06|18789.97|18789.97|0
1645193220000|2022-02-18 14:07:00|18793.06|18793.06|18789.97|18789.97|18793.06|18793.06|18789.97|18789.97|0
1645193250000|2022-02-18 14:07:30|18789.48|18789.48|18788.73|18788.73|18789.48|18789.48|18788.73|18788.73|0
1645193260000|2022-02-18 14:07:40|18788.35|18788.35|18787.49|18787.49|18788.35|18788.35|18787.49|18787.49|0
1645193270000|2022-02-18 14:07:50|18781.29|18781.29|18782.42|18782.42|18782.42|18782.42|18781.29|18781.29|0
1645193300000|2022-02-18 14:08:20|18782.8|18782.8|18782.8|18782.8|18782.8|18782.8|18782.8|18782.8|0
1645193310000|2022-02-18 14:08:30|18782.16|18782.16|18782.7|18782.7|18782.7|18782.7|18781.61|18781.61|0
1645193320000|2022-02-18 14:08:40|18776.51|18776.51|18773.9|18773.9|18776.51|18776.51|18773.41|18773.41|0
1645193330000|2022-02-18 14:08:50|18773.41|18773.41|18773.41|18773.41|18773.41|18773.41|18773.41|18773.41|0
1645193340000|2022-02-18 14:09:00|18771.53|18771.53|18771.53|18771.53|18771.53|18771.53|18771.53|18771.53|0
1645193350000|2022-02-18 14:09:10|18771.05|18771.05|18771.05|18771.05|18771.05|18771.05|18771.05|18771.05|0
1645193380000|2022-02-18 14:09:40|18771.69|18771.69|18771.14|18771.14|18771.69|18771.69|18771.14|18771.14|0
1645193390000|2022-02-18 14:09:50|18771.69|18771.69|18768.1|18768.1|18771.69|18771.69|18768.1|18768.1|0
1645193400000|2022-02-18 14:10:00|18765.01|18765.01|18780.49|18780.49|18780.49|18780.49|18765.01|18765.01|0
1645193420000|2022-02-18 14:10:20|18779.94|18779.94|18773.75|18773.75|18779.94|18779.94|18773.75|18773.75|0
1645193470000|2022-02-18 14:11:10|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|18773.26|0
1645193550000|2022-02-18 14:12:30|18770.82|18770.82|18777.3|18777.3|18777.3|18777.3|18770.82|18770.82|0
1645193600000|2022-02-18 14:13:20|18780.4|18780.4|18778.89|18778.89|18780.4|18780.4|18778.89|18778.89|0
1645193610000|2022-02-18 14:13:30|18781.99|18781.99|18794.38|18794.38|18797.47|18797.47|18781.61|18781.61|0
1645193620000|2022-02-18 14:13:40|18797.47|18797.47|18797.47|18797.47|18797.47|18797.47|18794.38|18794.38|0
1645193640000|2022-02-18 14:14:00|18799.43|18799.43|18811.81|18811.81|18811.81|18811.81|18799.43|18799.43|0
1645193650000|2022-02-18 14:14:10|18814.91|18814.91|18816.99|18816.99|18817.48|18817.48|18811.28|18811.28|0
1645193680000|2022-02-18 14:14:40|18816.35|18816.35|18813.25|18813.25|18816.35|18816.35|18813.25|18813.25|0
1645193690000|2022-02-18 14:14:50|18807.06|18807.06|18813.74|18813.74|18813.74|18813.74|18807.06|18807.06|0
1645193700000|2022-02-18 14:15:00|18810.64|18810.64|18813.74|18813.74|18813.74|18813.74|18810.64|18810.64|0
1645193730000|2022-02-18 14:15:30|18811.81|18811.81|18807.32|18807.32|18811.81|18811.81|18807.32|18807.32|0
1645193740000|2022-02-18 14:15:40|18802.83|18802.83|18803.47|18803.47|18805.93|18805.93|18802.83|18802.83|0
1645193750000|2022-02-18 14:15:50|18802.83|18802.83|18802.83|18802.83|18802.83|18802.83|18802.83|18802.83|0
1645193760000|2022-02-18 14:16:00|18802.34|18802.34|18802.98|18802.98|18802.98|18802.98|18802.34|18802.34|0
1645193770000|2022-02-18 14:16:10|18803.62|18803.62|18803.62|18803.62|18803.62|18803.62|18803.62|18803.62|0
1645193780000|2022-02-18 14:16:20|18804.17|18804.17|18804.17|18804.17|18804.17|18804.17|18804.17|18804.17|0
1645193790000|2022-02-18 14:16:30|18797.98|18797.98|18801.08|18801.08|18804.17|18804.17|18797.98|18797.98|0
1645193800000|2022-02-18 14:16:40|18800.53|18800.53|18800.59|18800.59|18801.08|18801.08|18800.53|18800.53|0
1645193810000|2022-02-18 14:16:50|18797.49|18797.49|18799.61|18799.61|18799.61|18799.61|18796.52|18796.52|0
1645193820000|2022-02-18 14:17:00|18796.52|18796.52|18799.61|18799.61|18799.61|18799.61|18796.52|18796.52|0
1645193830000|2022-02-18 14:17:10|18800.16|18800.16|18800.16|18800.16|18800.16|18800.16|18800.16|18800.16|0
1645193840000|2022-02-18 14:17:20|18793.97|18793.97|18800.16|18800.16|18800.16|18800.16|18793.97|18793.97|0
1645193850000|2022-02-18 14:17:30|18802.04|18802.04|18802.04|18802.04|18802.04|18802.04|18802.04|18802.04|0
1645193860000|2022-02-18 14:17:40|18804.3|18804.3|18806.07|18806.07|18806.07|18806.07|18803.81|18803.81|0
1645193880000|2022-02-18 14:18:00|18799.88|18799.88|18796.78|18796.78|18799.88|18799.88|18793.68|18793.68|0
1645193890000|2022-02-18 14:18:10|18795.32|18795.32|18798.41|18798.41|18798.41|18798.41|18795.32|18795.32|0
1645193900000|2022-02-18 14:18:20|18798.79|18798.79|18798.79|18798.79|18801.89|18801.89|18798.79|18798.79|0
1645193920000|2022-02-18 14:18:40|18795.69|18795.69|18791.09|18791.09|18795.69|18795.69|18791.09|18791.09|0
1645193940000|2022-02-18 14:19:00|18790.11|18790.11|18792.72|18792.72|18792.72|18792.72|18789.63|18789.63|0
1645193950000|2022-02-18 14:19:10|18795.82|18795.82|18794.84|18794.84|18795.82|18795.82|18794.84|18794.84|0
1645193960000|2022-02-18 14:19:20|18788.65|18788.65|18790.24|18790.24|18790.24|18790.24|18783.67|18783.67|0
1645193970000|2022-02-18 14:19:30|18784.05|18784.05|18790.24|18790.24|18790.24|18790.24|18784.05|18784.05|0
1645193980000|2022-02-18 14:19:40|18787.15|18787.15|18787.52|18787.52|18787.52|18787.52|18787.15|18787.15|0
1645193990000|2022-02-18 14:19:50|18787.9|18787.9|18791.03|18791.03|18791.58|18791.58|18784.83|18784.83|0
1645194000000|2022-02-18 14:20:00|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|0
1645194020000|2022-02-18 14:20:20|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|0
1645194030000|2022-02-18 14:20:30|18782.82|18782.82|18789.01|18789.01|18789.01|18789.01|18782.82|18782.82|0
1645194040000|2022-02-18 14:20:40|18778.22|18778.22|18772.4|18772.4|18778.6|18778.6|18772.4|18772.4|0
1645194050000|2022-02-18 14:20:50|18775.5|18775.5|18778.6|18778.6|18778.6|18778.6|18775.5|18775.5|0
1645194080000|2022-02-18 14:21:20|18779.08|18779.08|18760.7|18760.7|18779.08|18779.08|18760.7|18760.7|0
1645194090000|2022-02-18 14:21:30|18757.6|18757.6|18757.12|18757.12|18757.6|18757.6|18757.12|18757.12|0
1645194100000|2022-02-18 14:21:40|18756.74|18756.74|18759.99|18759.99|18759.99|18759.99|18755.76|18755.76|0
1645194110000|2022-02-18 14:21:50|18763.09|18763.09|18759.99|18759.99|18763.09|18763.09|18759.99|18759.99|0
1645194120000|2022-02-18 14:22:00|18763.09|18763.09|18763.09|18763.09|18763.09|18763.09|18763.09|18763.09|0
1645194130000|2022-02-18 14:22:10|18756.89|18756.89|18755.25|18755.25|18756.89|18756.89|18755.25|18755.25|0
1645194140000|2022-02-18 14:22:20|18752.15|18752.15|18749.05|18749.05|18752.15|18752.15|18749.05|18749.05|0
1645194170000|2022-02-18 14:22:50|18749.43|18749.43|18749.43|18749.43|18749.43|18749.43|18749.43|18749.43|0
1645194180000|2022-02-18 14:23:00|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|0
1645194200000|2022-02-18 14:23:20|18751.55|18751.55|18745.36|18745.36|18751.55|18751.55|18745.36|18745.36|0
1645194210000|2022-02-18 14:23:30|18739.16|18739.16|18739.16|18739.16|18739.16|18739.16|18739.16|18739.16|0
1645194230000|2022-02-18 14:23:50|18742.26|18742.26|18745.36|18745.36|18745.36|18745.36|18742.26|18742.26|0
1645194280000|2022-02-18 14:24:40|18746.33|18746.33|18746.33|18746.33|18746.33|18746.33|18746.33|18746.33|0
1645194290000|2022-02-18 14:24:50|18740.14|18740.14|18740.14|18740.14|18740.14|18740.14|18740.14|18740.14|0
1645194300000|2022-02-18 14:25:00|18746.33|18746.33|18746.33|18746.33|18746.33|18746.33|18746.33|18746.33|0
1645194330000|2022-02-18 14:25:30|18752.53|18752.53|18753.5|18753.5|18753.5|18753.5|18752.53|18752.53|0
1645194350000|2022-02-18 14:25:50|18750.41|18750.41|18750.41|18750.41|18750.41|18750.41|18750.41|18750.41|0
1645194370000|2022-02-18 14:26:10|18749.92|18749.92|18750.89|18750.89|18750.89|18750.89|18749.92|18749.92|0
1645194410000|2022-02-18 14:26:50|18746.29|18746.29|18746.29|18746.29|18746.29|18746.29|18746.29|18746.29|0
1645194440000|2022-02-18 14:27:20|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|0
1645194460000|2022-02-18 14:27:40|18754.9|18754.9|18754.9|18754.9|18754.9|18754.9|18754.9|18754.9|0
1645194470000|2022-02-18 14:27:50|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|0
1645194530000|2022-02-18 14:28:50|18756.36|18756.36|18756.36|18756.36|18756.36|18756.36|18756.36|18756.36|0
1645194540000|2022-02-18 14:29:00|18756.91|18756.91|18758.74|18758.74|18758.74|18758.74|18756.91|18756.91|0
1645194550000|2022-02-18 14:29:10|18760.25|18760.25|18760.25|18760.25|18760.25|18760.25|18760.25|18760.25|0
1645194570000|2022-02-18 14:29:30|18761.71|18761.71|18761.22|18761.22|18761.71|18761.71|18761.22|18761.22|0
1645194580000|2022-02-18 14:29:40|18761.6|18761.6|18769.3|18769.3|18769.3|18769.3|18761.6|18761.6|0
1645194600000|2022-02-18 14:30:00|18753.21|18753.21|18753.21|18753.21|18753.21|18753.21|18753.21|18753.21|0
1645194610000|2022-02-18 14:30:10|18750.12|18750.12|18745.74|18745.74|18750.12|18750.12|18745.74|18745.74|0
1645194620000|2022-02-18 14:30:20|18745.19|18745.19|18745.19|18745.19|18745.19|18745.19|18745.19|18745.19|0
1645194630000|2022-02-18 14:30:30|18748.28|18748.28|18747.74|18747.74|18748.28|18748.28|18747.74|18747.74|0
1645194640000|2022-02-18 14:30:40|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|0
1645194650000|2022-02-18 14:30:50|18751.21|18751.21|18760.19|18760.19|18760.19|18760.19|18751.21|18751.21|0
1645194660000|2022-02-18 14:31:00|18776.28|18776.28|18776.28|18776.28|18776.28|18776.28|18776.28|18776.28|0
1645194670000|2022-02-18 14:31:10|18777.25|18777.25|18781.45|18781.45|18781.45|18781.45|18777.25|18777.25|0
1645194680000|2022-02-18 14:31:20|18778.35|18778.35|18778.9|18778.9|18778.9|18778.9|18778.35|18778.35|0
1645194710000|2022-02-18 14:31:50|18779.65|18779.65|18776.55|18776.55|18779.65|18779.65|18776.55|18776.55|0
1645194720000|2022-02-18 14:32:00|18777.04|18777.04|18777.04|18777.04|18777.04|18777.04|18777.04|18777.04|0
1645194730000|2022-02-18 14:32:10|18773.95|18773.95|18773.95|18773.95|18773.95|18773.95|18773.95|18773.95|0
1645194740000|2022-02-18 14:32:20|18774.59|18774.59|18774.59|18774.59|18774.59|18774.59|18774.59|18774.59|0
1645194750000|2022-02-18 14:32:30|18771.49|18771.49|18768.39|18768.39|18771.49|18771.49|18768.39|18768.39|0
1645194760000|2022-02-18 14:32:40|18769.52|18769.52|18785.61|18785.61|18785.61|18785.61|18769.52|18769.52|0
1645194780000|2022-02-18 14:33:00|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|0
1645194790000|2022-02-18 14:33:10|18781.54|18781.54|18778.29|18778.29|18782.02|18782.02|18778.29|18778.29|0
1645194800000|2022-02-18 14:33:20|18777.31|18777.31|18777.31|18777.31|18777.31|18777.31|18777.31|18777.31|0
1645194810000|2022-02-18 14:33:30|18793.39|18793.39|18793.39|18793.39|18793.39|18793.39|18793.39|18793.39|0
1645194820000|2022-02-18 14:33:40|18787.2|18787.2|18790.3|18790.3|18790.3|18790.3|18787.2|18787.2|0
1645194840000|2022-02-18 14:34:00|18787.2|18787.2|18782.98|18782.98|18787.2|18787.2|18782.98|18782.98|0
1645194850000|2022-02-18 14:34:10|18783.46|18783.46|18782.34|18782.34|18783.46|18783.46|18782.34|18782.34|0
1645194860000|2022-02-18 14:34:20|18781.69|18781.69|18784.79|18784.79|18784.79|18784.79|18781.69|18781.69|0
1645194880000|2022-02-18 14:34:40|18783.14|18783.14|18781.97|18781.97|18783.14|18783.14|18781.48|18781.48|0
1645194890000|2022-02-18 14:34:50|18783.07|18783.07|18783.07|18783.07|18783.07|18783.07|18783.07|18783.07|0
1645194900000|2022-02-18 14:35:00|18776.88|18776.88|18776.88|18776.88|18776.88|18776.88|18776.88|18776.88|0
1645194930000|2022-02-18 14:35:30|18760.79|18760.79|18764.64|18764.64|18767.74|18767.74|18760.79|18760.79|0
1645194940000|2022-02-18 14:35:40|18764.15|18764.15|18761.06|18761.06|18764.15|18764.15|18761.06|18761.06|0
1645194950000|2022-02-18 14:35:50|18761.54|18761.54|18759.62|18759.62|18761.54|18761.54|18759.62|18759.62|0
1645194960000|2022-02-18 14:36:00|18761.54|18761.54|18761.54|18761.54|18761.54|18761.54|18761.54|18761.54|0
1645194970000|2022-02-18 14:36:10|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|0
1645194980000|2022-02-18 14:36:20|18757.96|18757.96|18756.98|18756.98|18757.96|18757.96|18756.98|18756.98|0
1645194990000|2022-02-18 14:36:30|18760.08|18760.08|18757.82|18757.82|18760.08|18760.08|18757.82|18757.82|0
1645195000000|2022-02-18 14:36:40|18758.2|18758.2|18758.2|18758.2|18758.2|18758.2|18758.2|18758.2|0
1645195020000|2022-02-18 14:37:00|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|0
1645195030000|2022-02-18 14:37:10|18754.61|18754.61|18754.61|18754.61|18754.61|18754.61|18754.61|18754.61|0
1645195040000|2022-02-18 14:37:20|18760.81|18760.81|18763.9|18763.9|18763.9|18763.9|18760.81|18760.81|0
1645195050000|2022-02-18 14:37:30|18760.81|18760.81|18757.71|18757.71|18760.81|18760.81|18757.71|18757.71|0
1645195070000|2022-02-18 14:37:50|18758.46|18758.46|18758.46|18758.46|18758.46|18758.46|18758.46|18758.46|0
1645195080000|2022-02-18 14:38:00|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|0
1645195090000|2022-02-18 14:38:10|18764.66|18764.66|18764.66|18764.66|18764.66|18764.66|18764.66|18764.66|0
1645195150000|2022-02-18 14:39:10|18761.56|18761.56|18755.37|18755.37|18761.56|18761.56|18755.37|18755.37|0
1645195180000|2022-02-18 14:39:40|18753.44|18753.44|18753.44|18753.44|18753.44|18753.44|18753.44|18753.44|0
1645195190000|2022-02-18 14:39:50|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|18755.32|0
1645195220000|2022-02-18 14:40:20|18750.76|18750.76|18753.37|18753.37|18753.37|18753.37|18750.27|18750.27|0
1645195260000|2022-02-18 14:41:00|18747.18|18747.18|18734.79|18734.79|18747.18|18747.18|18734.79|18734.79|0
1645195270000|2022-02-18 14:41:10|18737.89|18737.89|18738.38|18738.38|18738.38|18738.38|18737.89|18737.89|0
1645195280000|2022-02-18 14:41:20|18735.28|18735.28|18732.82|18732.82|18735.28|18735.28|18731.54|18731.54|0
1645195290000|2022-02-18 14:41:30|18739.02|18739.02|18730.94|18730.94|18739.02|18739.02|18730.94|18730.94|0
1645195300000|2022-02-18 14:41:40|18737.13|18737.13|18737.13|18737.13|18737.13|18737.13|18737.13|18737.13|0
1645195310000|2022-02-18 14:41:50|18737.62|18737.62|18731.43|18731.43|18737.62|18737.62|18731.43|18731.43|0
1645195330000|2022-02-18 14:42:10|18730.68|18730.68|18731.96|18731.96|18731.96|18731.96|18730.68|18730.68|0
1645195340000|2022-02-18 14:42:20|18731.21|18731.21|18724.53|18724.53|18731.21|18731.21|18718.33|18718.33|0
1645195360000|2022-02-18 14:42:40|18727.62|18727.62|18749.3|18749.3|18749.3|18749.3|18727.62|18727.62|0
1645195370000|2022-02-18 14:42:50|18751.22|18751.22|18748.68|18748.68|18754.87|18754.87|18748.68|18748.68|0
1645195380000|2022-02-18 14:43:00|18751.77|18751.77|18737.15|18737.15|18756.33|18756.33|18737.15|18737.15|0
1645195390000|2022-02-18 14:43:10|18740.25|18740.25|18735.23|18735.23|18740.25|18740.25|18735.23|18735.23|0
1645195400000|2022-02-18 14:43:20|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|0
1645195430000|2022-02-18 14:43:50|18744.52|18744.52|18745.61|18745.61|18745.61|18745.61|18744.52|18744.52|0
1645195440000|2022-02-18 14:44:00|18742.52|18742.52|18742.52|18742.52|18742.52|18742.52|18742.52|18742.52|0
1645195450000|2022-02-18 14:44:10|18745.61|18745.61|18748.18|18748.18|18748.18|18748.18|18745.61|18745.61|0
1645195460000|2022-02-18 14:44:20|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|0
1645195470000|2022-02-18 14:44:30|18744.53|18744.53|18744.53|18744.53|18753.82|18753.82|18744.53|18744.53|0
1645195480000|2022-02-18 14:44:40|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|0
1645195490000|2022-02-18 14:44:50|18749.89|18749.89|18750.27|18750.27|18750.27|18750.27|18749.89|18749.89|0
1645195500000|2022-02-18 14:45:00|18750.64|18750.64|18750.64|18750.64|18750.64|18750.64|18750.64|18750.64|0
1645195510000|2022-02-18 14:45:10|18750.09|18750.09|18750.09|18750.09|18750.09|18750.09|18750.09|18750.09|0
1645195530000|2022-02-18 14:45:30|18753.19|18753.19|18753.19|18753.19|18753.19|18753.19|18753.19|18753.19|0
1645195540000|2022-02-18 14:45:40|18753.83|18753.83|18753.83|18753.83|18753.83|18753.83|18753.83|18753.83|0
1645195550000|2022-02-18 14:45:50|18756.93|18756.93|18753.83|18753.83|18756.93|18756.93|18753.83|18753.83|0
1645195570000|2022-02-18 14:46:10|18756.93|18756.93|18756.93|18756.93|18756.93|18756.93|18756.93|18756.93|0
1645195590000|2022-02-18 14:46:30|18757.3|18757.3|18757.3|18757.3|18757.3|18757.3|18757.3|18757.3|0
1645195600000|2022-02-18 14:46:40|18758.59|18758.59|18756.04|18756.04|18759.14|18759.14|18756.04|18756.04|0
1645195610000|2022-02-18 14:46:50|18762.23|18762.23|18762.23|18762.23|18762.23|18762.23|18762.23|18762.23|0
1645195630000|2022-02-18 14:47:10|18778.32|18778.32|18777.17|18777.17|18780.27|18780.27|18777.17|18777.17|0
1645195650000|2022-02-18 14:47:30|18777.66|18777.66|18777.66|18777.66|18777.66|18777.66|18777.66|18777.66|0
1645195660000|2022-02-18 14:47:40|18779.59|18779.59|18780.23|18780.23|18780.23|18780.23|18779.59|18779.59|0
1645195680000|2022-02-18 14:48:00|18764.14|18764.14|18764.14|18764.14|18764.14|18764.14|18764.14|18764.14|0
1645195690000|2022-02-18 14:48:10|18761.05|18761.05|18761.05|18761.05|18761.05|18761.05|18761.05|18761.05|0
1645195700000|2022-02-18 14:48:20|18759.92|18759.92|18758.79|18758.79|18759.92|18759.92|18758.79|18758.79|0
1645195730000|2022-02-18 14:48:50|18774.87|18774.87|18774.87|18774.87|18774.87|18774.87|18774.87|18774.87|0
1645195740000|2022-02-18 14:49:00|18774.5|18774.5|18775.14|18775.14|18775.78|18775.78|18774.5|18774.5|0
1645195750000|2022-02-18 14:49:10|18772.04|18772.04|18772.04|18772.04|18775.14|18775.14|18772.04|18772.04|0
1645195760000|2022-02-18 14:49:20|18778.24|18778.24|18775.14|18775.14|18778.24|18778.24|18775.14|18775.14|0
1645195770000|2022-02-18 14:49:30|18784.43|18784.43|18775.14|18775.14|18787.53|18787.53|18775.14|18775.14|0
1645195780000|2022-02-18 14:49:40|18775.69|18775.69|18782.63|18782.63|18782.63|18782.63|18775.69|18775.69|0
1645195790000|2022-02-18 14:49:50|18781.5|18781.5|18781.5|18781.5|18781.5|18781.5|18781.5|18781.5|0
1645195800000|2022-02-18 14:50:00|18784.6|18784.6|18783.01|18783.01|18786.11|18786.11|18783.01|18783.01|0
1645195810000|2022-02-18 14:50:10|18783.39|18783.39|18792.86|18792.86|18792.86|18792.86|18783.39|18783.39|0
1645195820000|2022-02-18 14:50:20|18795.96|18795.96|18805.25|18805.25|18805.25|18805.25|18795.96|18795.96|0
1645195830000|2022-02-18 14:50:30|18799.05|18799.05|18799.69|18799.69|18799.69|18799.69|18799.05|18799.05|0
1645195840000|2022-02-18 14:50:40|18802.79|18802.79|18802.79|18802.79|18802.79|18802.79|18802.79|18802.79|0
1645195850000|2022-02-18 14:50:50|18799.69|18799.69|18799.21|18799.21|18799.69|18799.69|18799.21|18799.21|0
1645195880000|2022-02-18 14:51:20|18795.47|18795.47|18794.83|18794.83|18795.96|18795.96|18794.83|18794.83|0
1645195900000|2022-02-18 14:51:40|18791.73|18791.73|18791.73|18791.73|18791.73|18791.73|18788.63|18788.63|0
1645195910000|2022-02-18 14:51:50|18791.35|18791.35|18794.45|18794.45|18794.45|18794.45|18791.35|18791.35|0
1645195920000|2022-02-18 14:52:00|18788.26|18788.26|18790.87|18790.87|18791.35|18791.35|18788.26|18788.26|0
1645195930000|2022-02-18 14:52:10|18789.58|18789.58|18787.66|18787.66|18789.58|18789.58|18787.66|18787.66|0
1645195940000|2022-02-18 14:52:20|18787.28|18787.28|18786.19|18786.19|18787.28|18787.28|18786.19|18786.19|0
1645195960000|2022-02-18 14:52:40|18789.28|18789.28|18790.75|18790.75|18790.75|18790.75|18789.28|18789.28|0
1645195970000|2022-02-18 14:52:50|18787.65|18787.65|18793.84|18793.84|18793.84|18793.84|18787.65|18787.65|0
1645195980000|2022-02-18 14:53:00|18790.75|18790.75|18793.84|18793.84|18793.84|18793.84|18790.75|18790.75|0
1645196000000|2022-02-18 14:53:20|18790.75|18790.75|18790.75|18790.75|18790.75|18790.75|18790.75|18790.75|0
1645196010000|2022-02-18 14:53:30|18790.26|18790.26|18790.75|18790.75|18790.75|18790.75|18790.26|18790.26|0
1645196020000|2022-02-18 14:53:40|18791.12|18791.12|18788.03|18788.03|18791.12|18791.12|18788.03|18788.03|0
1645196030000|2022-02-18 14:53:50|18794.22|18794.22|18794.22|18794.22|18794.22|18794.22|18794.22|18794.22|0
1645196050000|2022-02-18 14:54:10|18793.73|18793.73|18787.05|18787.05|18793.73|18793.73|18787.05|18787.05|0
1645196060000|2022-02-18 14:54:20|18790.15|18790.15|18789.39|18789.39|18790.15|18790.15|18789.39|18789.39|0
1645196070000|2022-02-18 14:54:30|18792.49|18792.49|18792.49|18792.49|18792.49|18792.49|18792.49|18792.49|0
1645196090000|2022-02-18 14:54:50|18790.98|18790.98|18790.98|18790.98|18790.98|18790.98|18790.98|18790.98|0
1645196100000|2022-02-18 14:55:00|18794.08|18794.08|18794.08|18794.08|18794.08|18794.08|18794.08|18794.08|0
1645196110000|2022-02-18 14:55:10|18795.36|18795.36|18786.08|18786.08|18795.36|18795.36|18786.08|18786.08|0
1645196120000|2022-02-18 14:55:20|18789.17|18789.17|18785.59|18785.59|18789.17|18789.17|18782.98|18782.98|0
1645196140000|2022-02-18 14:55:40|18788.68|18788.68|18789.81|18789.81|18789.81|18789.81|18788.68|18788.68|0
1645196150000|2022-02-18 14:55:50|18783.62|18783.62|18783.62|18783.62|18783.62|18783.62|18783.62|18783.62|0
1645196160000|2022-02-18 14:56:00|18783.13|18783.13|18789.32|18789.32|18789.32|18789.32|18783.13|18783.13|0
1645196170000|2022-02-18 14:56:10|18773.24|18773.24|18773.24|18773.24|18773.24|18773.24|18773.24|18773.24|0
1645196180000|2022-02-18 14:56:20|18770.14|18770.14|18770.14|18770.14|18770.14|18770.14|18770.14|18770.14|0
1645196190000|2022-02-18 14:56:30|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|18770.69|0
1645196200000|2022-02-18 14:56:40|18771.07|18771.07|18771.07|18771.07|18771.07|18771.07|18771.07|18771.07|0
1645196210000|2022-02-18 14:56:50|18767.97|18767.97|18764.87|18764.87|18767.97|18767.97|18764.87|18764.87|0
1645196220000|2022-02-18 14:57:00|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|0
1645196230000|2022-02-18 14:57:10|18768.46|18768.46|18771.56|18771.56|18771.56|18771.56|18768.46|18768.46|0
1645196240000|2022-02-18 14:57:20|18772.04|18772.04|18772.04|18772.04|18772.04|18772.04|18772.04|18772.04|0
1645196250000|2022-02-18 14:57:30|18768.95|18768.95|18768.95|18768.95|18768.95|18768.95|18765.85|18765.85|0
1645196260000|2022-02-18 14:57:40|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|0
1645196270000|2022-02-18 14:57:50|18766.2|18766.2|18766.2|18766.2|18766.2|18766.2|18766.2|18766.2|0
1645196280000|2022-02-18 14:58:00|18764.92|18764.92|18764.92|18764.92|18764.92|18764.92|18764.92|18764.92|0
1645196290000|2022-02-18 14:58:10|18765.41|18765.41|18768.5|18768.5|18771.6|18771.6|18765.41|18765.41|0
1645196300000|2022-02-18 14:58:20|18768.88|18768.88|18771.98|18771.98|18771.98|18771.98|18768.88|18768.88|0
1645196310000|2022-02-18 14:58:30|18768.88|18768.88|18771.98|18771.98|18771.98|18771.98|18768.88|18768.88|0
1645196320000|2022-02-18 14:58:40|18771.49|18771.49|18771.95|18771.95|18773.08|18773.08|18769.98|18769.98|0
1645196330000|2022-02-18 14:58:50|18771.57|18771.57|18770.07|18770.07|18771.95|18771.95|18770.07|18770.07|0
1645196340000|2022-02-18 14:59:00|18786.15|18786.15|18766.97|18766.97|18786.15|18786.15|18766.97|18766.97|0
1645196360000|2022-02-18 14:59:20|18764.71|18764.71|18761.24|18761.24|18764.71|18764.71|18761.24|18761.24|0
1645196370000|2022-02-18 14:59:30|18760.49|18760.49|18760.49|18760.49|18760.49|18760.49|18757.39|18757.39|0
1645196380000|2022-02-18 14:59:40|18760.11|18760.11|18760.11|18760.11|18760.11|18760.11|18760.11|18760.11|0
1645196390000|2022-02-18 14:59:50|18761.24|18761.24|18760.75|18760.75|18761.24|18761.24|18760.75|18760.75|0
1645196400000|2022-02-18 15:00:00|18763.85|18763.85|18760.75|18760.75|18763.85|18763.85|18757.66|18757.66|0
1645196410000|2022-02-18 15:00:10|18763.85|18763.85|18763.1|18763.1|18763.85|18763.85|18763.1|18763.1|0
1645196430000|2022-02-18 15:00:30|18766.19|18766.19|18760.35|18760.35|18766.19|18766.19|18760.35|18760.35|0
1645196440000|2022-02-18 15:00:40|18762.55|18762.55|18762.55|18762.55|18762.55|18762.55|18762.55|18762.55|0
1645196450000|2022-02-18 15:00:50|18761.45|18761.45|18761.45|18761.45|18761.45|18761.45|18758.35|18758.35|0
1645196470000|2022-02-18 15:01:10|18762.09|18762.09|18762.09|18762.09|18762.09|18762.09|18762.09|18762.09|0
1645196480000|2022-02-18 15:01:20|18761.45|18761.45|18760.32|18760.32|18761.45|18761.45|18757.71|18757.71|0
1645196500000|2022-02-18 15:01:40|18758.82|18758.82|18758.82|18758.82|18758.82|18758.82|18758.82|18758.82|0
1645196510000|2022-02-18 15:01:50|18752.62|18752.62|18752.62|18752.62|18752.62|18752.62|18752.62|18752.62|0
1645196540000|2022-02-18 15:02:20|18752.14|18752.14|18752.14|18752.14|18752.14|18752.14|18752.14|18752.14|0
1645196550000|2022-02-18 15:02:30|18755.23|18755.23|18755.23|18755.23|18755.23|18755.23|18755.23|18755.23|0
1645196570000|2022-02-18 15:02:50|18756.36|18756.36|18756.74|18756.74|18756.74|18756.74|18756.36|18756.36|0
1645196590000|2022-02-18 15:03:10|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|0
1645196600000|2022-02-18 15:03:20|18754.39|18754.39|18762.09|18762.09|18762.09|18762.09|18754.39|18754.39|0
1645196610000|2022-02-18 15:03:30|18759|18759|18759|18759|18759|18759|18759|18759|0
1645196620000|2022-02-18 15:03:40|18755.9|18755.9|18757.75|18757.75|18757.75|18757.75|18755.9|18755.9|0
1645196630000|2022-02-18 15:03:50|18757.2|18757.2|18757.2|18757.2|18757.2|18757.2|18757.2|18757.2|0
1645196640000|2022-02-18 15:04:00|18741.11|18741.11|18741.11|18741.11|18741.11|18741.11|18741.11|18741.11|0
1645196650000|2022-02-18 15:04:10|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|0
1645196660000|2022-02-18 15:04:20|18736.73|18736.73|18736.73|18736.73|18736.73|18736.73|18736.73|18736.73|0
1645196670000|2022-02-18 15:04:30|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|18736.73|18736.73|0
1645196680000|2022-02-18 15:04:40|18738.55|18738.55|18737.91|18737.91|18738.55|18738.55|18734.81|18734.81|0
1645196700000|2022-02-18 15:05:00|18734.81|18734.81|18732.93|18732.93|18734.81|18734.81|18729.83|18729.83|0
1645196710000|2022-02-18 15:05:10|18732.44|18732.44|18732.44|18732.44|18732.44|18732.44|18732.44|18732.44|0
1645196720000|2022-02-18 15:05:20|18729.34|18729.34|18732.44|18732.44|18732.44|18732.44|18729.34|18729.34|0
1645196730000|2022-02-18 15:05:30|18729.81|18729.81|18729.05|18729.05|18729.81|18729.81|18729.05|18729.05|0
1645196740000|2022-02-18 15:05:40|18731.31|18731.31|18728.21|18728.21|18731.31|18731.31|18728.21|18728.21|0
1645196750000|2022-02-18 15:05:50|18731.31|18731.31|18734.41|18734.41|18734.41|18734.41|18731.31|18731.31|0
1645196760000|2022-02-18 15:06:00|18734.9|18734.9|18743.12|18743.12|18743.12|18743.12|18734.9|18734.9|0
1645196770000|2022-02-18 15:06:10|18743.88|18743.88|18741.33|18741.33|18747.52|18747.52|18741.33|18741.33|0
1645196780000|2022-02-18 15:06:20|18738.23|18738.23|18741.33|18741.33|18741.33|18741.33|18738.23|18738.23|0
1645196790000|2022-02-18 15:06:30|18744.43|18744.43|18738.23|18738.23|18744.43|18744.43|18738.23|18738.23|0
1645196800000|2022-02-18 15:06:40|18741.33|18741.33|18741.33|18741.33|18741.33|18741.33|18741.33|18741.33|0
1645196810000|2022-02-18 15:06:50|18738.23|18738.23|18738.23|18738.23|18738.23|18738.23|18738.23|18738.23|0
1645196820000|2022-02-18 15:07:00|18736.95|18736.95|18733.21|18733.21|18736.95|18736.95|18733.21|18733.21|0
1645196830000|2022-02-18 15:07:10|18730.11|18730.11|18730.11|18730.11|18730.11|18730.11|18730.11|18730.11|0
1645196850000|2022-02-18 15:07:30|18729.47|18729.47|18722.95|18722.95|18729.47|18729.47|18722.95|18722.95|0
1645196860000|2022-02-18 15:07:40|18719.85|18719.85|18722.95|18722.95|18722.95|18722.95|18719.85|18719.85|0
1645196870000|2022-02-18 15:07:50|18726.04|18726.04|18726.04|18726.04|18726.04|18726.04|18726.04|18726.04|0
1645196920000|2022-02-18 15:08:40|18722.95|18722.95|18722.95|18722.95|18722.95|18722.95|18722.95|18722.95|0
1645196950000|2022-02-18 15:09:10|18726.04|18726.04|18726.04|18726.04|18726.04|18726.04|18726.04|18726.04|0
1645196980000|2022-02-18 15:09:40|18716.75|18716.75|18712.37|18712.37|18719.85|18719.85|18712.37|18712.37|0
1645196990000|2022-02-18 15:09:50|18711.24|18711.24|18711.24|18711.24|18711.24|18711.24|18711.24|18711.24|0
1645197000000|2022-02-18 15:10:00|18714.34|18714.34|18717.44|18717.44|18717.44|18717.44|18714.34|18714.34|0
1645197010000|2022-02-18 15:10:10|18717.99|18717.99|18716.89|18716.89|18717.99|18717.99|18712.15|18712.15|0
1645197020000|2022-02-18 15:10:20|18719.98|18719.98|18719.98|18719.98|18719.98|18719.98|18719.98|18719.98|0
1645197030000|2022-02-18 15:10:30|18723.08|18723.08|18719.98|18719.98|18723.08|18723.08|18719.98|18719.98|0
1645197040000|2022-02-18 15:10:40|18716.14|18716.14|18716.14|18716.14|18716.14|18716.14|18716.14|18716.14|0
1645197070000|2022-02-18 15:11:10|18713.04|18713.04|18712.66|18712.66|18713.04|18713.04|18712.66|18712.66|0
1645197080000|2022-02-18 15:11:20|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|0
1645197090000|2022-02-18 15:11:30|18708.92|18708.92|18705.83|18705.83|18708.92|18708.92|18705.83|18705.83|0
1645197100000|2022-02-18 15:11:40|18704.7|18704.7|18701.6|18701.6|18704.7|18704.7|18701.6|18701.6|0
1645197120000|2022-02-18 15:12:00|18704.7|18704.7|18720.78|18720.78|18720.78|18720.78|18704.7|18704.7|0
1645197130000|2022-02-18 15:12:10|18720.03|18720.03|18714.37|18714.37|18720.03|18720.03|18714.37|18714.37|0
1645197140000|2022-02-18 15:12:20|18713.88|18713.88|18712.75|18712.75|18713.88|18713.88|18709.17|18709.17|0
1645197150000|2022-02-18 15:12:30|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|0
1645197160000|2022-02-18 15:12:40|18708.9|18708.9|18708.9|18708.9|18708.9|18708.9|18708.9|18708.9|0
1645197230000|2022-02-18 15:13:50|18712|18712|18710.03|18710.03|18713.13|18713.13|18710.03|18710.03|0
1645197240000|2022-02-18 15:14:00|18716.22|18716.22|18713.13|18713.13|18716.22|18716.22|18713.13|18713.13|0
1645197250000|2022-02-18 15:14:10|18716.22|18716.22|18716.22|18716.22|18716.98|18716.98|18716.22|18716.22|0
1645197260000|2022-02-18 15:14:20|18718.15|18718.15|18719.96|18719.96|18719.96|18719.96|18716.87|18716.87|0
1645197290000|2022-02-18 15:14:50|18719.47|18719.47|18719.47|18719.47|18719.47|18719.47|18719.47|18719.47|0
1645197300000|2022-02-18 15:15:00|18719.96|18719.96|18722.73|18722.73|18722.73|18722.73|18718.99|18718.99|0
1645197310000|2022-02-18 15:15:10|18719.63|18719.63|18719.63|18719.63|18719.63|18719.63|18716.53|18716.53|0
1645197330000|2022-02-18 15:15:30|18720.18|18720.18|18717.08|18717.08|18720.18|18720.18|18717.08|18717.08|0
1645197350000|2022-02-18 15:15:50|18716.59|18716.59|18716.59|18716.59|18716.59|18716.59|18716.59|18716.59|0
1645197360000|2022-02-18 15:16:00|18715.95|18715.95|18712.85|18712.85|18715.95|18715.95|18712.31|18712.31|0
1645197370000|2022-02-18 15:16:10|18712.31|18712.31|18712.31|18712.31|18712.31|18712.31|18712.31|18712.31|0
1645197380000|2022-02-18 15:16:20|18715.4|18715.4|18715.4|18715.4|18715.4|18715.4|18715.4|18715.4|0
1645197390000|2022-02-18 15:16:30|18712.31|18712.31|18707.44|18707.44|18712.31|18712.31|18707.44|18707.44|0
1645197400000|2022-02-18 15:16:40|18706.89|18706.89|18706.89|18706.89|18706.89|18706.89|18706.89|18706.89|0
1645197410000|2022-02-18 15:16:50|18703.79|18703.79|18706.89|18706.89|18706.89|18706.89|18703.79|18703.79|0
1645197420000|2022-02-18 15:17:00|18709.99|18709.99|18706.89|18706.89|18709.99|18709.99|18706.89|18706.89|0
1645197450000|2022-02-18 15:17:30|18706.25|18706.25|18706.25|18706.25|18706.25|18706.25|18703.15|18703.15|0
1645197480000|2022-02-18 15:18:00|18705.61|18705.61|18701.87|18701.87|18705.61|18705.61|18701.87|18701.87|0
1645197500000|2022-02-18 15:18:20|18701.23|18701.23|18702.35|18702.35|18702.35|18702.35|18701.23|18701.23|0
1645197520000|2022-02-18 15:18:40|18699.26|18699.26|18698.13|18698.13|18699.26|18699.26|18697.75|18697.75|0
1645197540000|2022-02-18 15:19:00|18696.2|18696.2|18696.2|18696.2|18696.2|18696.2|18696.2|18696.2|0
1645197550000|2022-02-18 15:19:10|18695.08|18695.08|18701.82|18701.82|18701.82|18701.82|18695.08|18695.08|0
1645197570000|2022-02-18 15:19:30|18701.18|18701.18|18701.18|18701.18|18701.18|18701.18|18701.18|18701.18|0
1645197590000|2022-02-18 15:19:50|18698.08|18698.08|18701.55|18701.55|18701.55|18701.55|18698.08|18698.08|0
1645197600000|2022-02-18 15:20:00|18702.84|18702.84|18702.84|18702.84|18702.84|18702.84|18702.84|18702.84|0
1645197610000|2022-02-18 15:20:10|18704.12|18704.12|18704.12|18704.12|18704.12|18704.12|18704.12|18704.12|0
1645197630000|2022-02-18 15:20:30|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|0
1645197640000|2022-02-18 15:20:40|18704.12|18704.12|18704.12|18704.12|18704.12|18704.12|18704.12|18704.12|0
1645197650000|2022-02-18 15:20:50|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|0
1645197660000|2022-02-18 15:21:00|18707.97|18707.97|18708.46|18708.46|18708.46|18708.46|18704.87|18704.87|0
1645197680000|2022-02-18 15:21:20|18711.55|18711.55|18711.55|18711.55|18711.55|18711.55|18711.55|18711.55|0
1645197700000|2022-02-18 15:21:40|18712.53|18712.53|18712.53|18712.53|18712.53|18712.53|18712.53|18712.53|0
1645197710000|2022-02-18 15:21:50|18710.6|18710.6|18704.41|18704.41|18710.6|18710.6|18704.41|18704.41|0
1645197720000|2022-02-18 15:22:00|18707.51|18707.51|18707.13|18707.13|18707.51|18707.51|18707.13|18707.13|0
1645197730000|2022-02-18 15:22:10|18706.38|18706.38|18706.75|18706.75|18706.75|18706.75|18706.38|18706.38|0
1645197750000|2022-02-18 15:22:30|18708.68|18708.68|18708.68|18708.68|18708.68|18708.68|18708.68|18708.68|0
1645197760000|2022-02-18 15:22:40|18702.49|18702.49|18705.58|18705.58|18705.58|18705.58|18702.49|18702.49|0
1645197810000|2022-02-18 15:23:30|18707.05|18707.05|18707.05|18707.05|18707.05|18707.05|18706.56|18706.56|0
1645197820000|2022-02-18 15:23:40|18710.14|18710.14|18713.24|18713.24|18713.24|18713.24|18710.14|18710.14|0
1645197830000|2022-02-18 15:23:50|18720.19|18720.19|18718.37|18718.37|18720.83|18720.83|18717.73|18717.73|0
1645197860000|2022-02-18 15:24:20|18717.73|18717.73|18717.73|18717.73|18717.73|18717.73|18717.73|18717.73|0
1645197870000|2022-02-18 15:24:30|18714.63|18714.63|18711.54|18711.54|18714.63|18714.63|18711.54|18711.54|0
1645197880000|2022-02-18 15:24:40|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|0
1645197890000|2022-02-18 15:24:50|18717.73|18717.73|18717.73|18717.73|18717.73|18717.73|18717.73|18717.73|0
1645197900000|2022-02-18 15:25:00|18718.71|18718.71|18718.71|18718.71|18718.71|18718.71|18718.71|18718.71|0
1645197930000|2022-02-18 15:25:30|18718.22|18718.22|18715.12|18715.12|18718.22|18718.22|18715.12|18715.12|0
1645197940000|2022-02-18 15:25:40|18715.67|18715.67|18712.57|18712.57|18715.67|18715.67|18712.57|18712.57|0
1645197950000|2022-02-18 15:25:50|18715.67|18715.67|18715.67|18715.67|18716.16|18716.16|18715.67|18715.67|0
1645197970000|2022-02-18 15:26:10|18712.57|18712.57|18713.06|18713.06|18713.06|18713.06|18712.57|18712.57|0
1645197980000|2022-02-18 15:26:20|18716.16|18716.16|18718.84|18718.84|18718.84|18718.84|18716.16|18716.16|0
1645197990000|2022-02-18 15:26:30|18725.03|18725.03|18725.03|18725.03|18725.03|18725.03|18725.03|18725.03|0
1645198030000|2022-02-18 15:27:10|18728.13|18728.13|18728.13|18728.13|18728.13|18728.13|18725.03|18725.03|0
1645198040000|2022-02-18 15:27:20|18725.03|18725.03|18730.96|18730.96|18730.96|18730.96|18724.28|18724.28|0
1645198050000|2022-02-18 15:27:30|18727.86|18727.86|18731.07|18731.07|18736.77|18736.77|18727.86|18727.86|0
1645198060000|2022-02-18 15:27:40|18727.97|18727.97|18723.84|18723.84|18727.97|18727.97|18723.84|18723.84|0
1645198070000|2022-02-18 15:27:50|18723.35|18723.35|18723.35|18723.35|18723.35|18723.35|18720.26|18720.26|0
1645198080000|2022-02-18 15:28:00|18726.45|18726.45|18726.45|18726.45|18726.45|18726.45|18726.45|18726.45|0
1645198090000|2022-02-18 15:28:10|18722.71|18722.71|18720.9|18720.9|18727.09|18727.09|18720.9|18720.9|0
1645198100000|2022-02-18 15:28:20|18721.45|18721.45|18721.45|18721.45|18721.45|18721.45|18721.45|18721.45|0
1645198120000|2022-02-18 15:28:40|18724.54|18724.54|18721.45|18721.45|18724.54|18724.54|18721.45|18721.45|0
1645198140000|2022-02-18 15:29:00|18722.42|18722.42|18712.09|18712.09|18722.42|18722.42|18712.09|18712.09|0
1645198150000|2022-02-18 15:29:10|18715.19|18715.19|18718.28|18718.28|18718.28|18718.28|18715.19|18715.19|0
1645198160000|2022-02-18 15:29:20|18715.19|18715.19|18712.09|18712.09|18715.19|18715.19|18712.09|18712.09|0
1645198170000|2022-02-18 15:29:30|18715.19|18715.19|18715.19|18715.19|18715.19|18715.19|18715.19|18715.19|0
1645198200000|2022-02-18 15:30:00|18712.09|18712.09|18708.99|18708.99|18712.09|18712.09|18708.99|18708.99|0
1645198210000|2022-02-18 15:30:10|18705.9|18705.9|18704.12|18704.12|18705.9|18705.9|18704.12|18704.12|0
1645198220000|2022-02-18 15:30:20|18706.05|18706.05|18706.54|18706.54|18706.54|18706.54|18706.05|18706.05|0
1645198240000|2022-02-18 15:30:40|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|0
1645198250000|2022-02-18 15:30:50|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|0
1645198260000|2022-02-18 15:31:00|18708.88|18708.88|18699.91|18699.91|18708.88|18708.88|18699.91|18699.91|0
1645198270000|2022-02-18 15:31:10|18703.01|18703.01|18703.01|18703.01|18703.01|18703.01|18703.01|18703.01|0
1645198280000|2022-02-18 15:31:20|18706.11|18706.11|18706.11|18706.11|18706.11|18706.11|18706.11|18706.11|0
1645198300000|2022-02-18 15:31:40|18706.48|18706.48|18709.58|18709.58|18711.5|18711.5|18706.48|18706.48|0
1645198310000|2022-02-18 15:31:50|18706.48|18706.48|18702.1|18702.1|18706.48|18706.48|18702.1|18702.1|0
1645198320000|2022-02-18 15:32:00|18701.35|18701.35|18700.31|18700.31|18701.35|18701.35|18700.31|18700.31|0
1645198350000|2022-02-18 15:32:30|18697.75|18697.75|18697.75|18697.75|18697.75|18697.75|18697.75|18697.75|0
1645198370000|2022-02-18 15:32:50|18694.65|18694.65|18697.75|18697.75|18697.75|18697.75|18694.65|18694.65|0
1645198390000|2022-02-18 15:33:10|18696.24|18696.24|18696.24|18696.24|18696.24|18696.24|18693.15|18693.15|0
1645198410000|2022-02-18 15:33:30|18693.15|18693.15|18696.24|18696.24|18696.24|18696.24|18693.15|18693.15|0
1645198420000|2022-02-18 15:33:40|18683.86|18683.86|18683.86|18683.86|18686.95|18686.95|18680.76|18680.76|0
1645198430000|2022-02-18 15:33:50|18684.34|18684.34|18684.34|18684.34|18684.34|18684.34|18681.25|18681.25|0
1645198440000|2022-02-18 15:34:00|18683.8|18683.8|18683.8|18683.8|18683.8|18683.8|18683.8|18683.8|0
1645198470000|2022-02-18 15:34:30|18686.89|18686.89|18684.89|18684.89|18686.89|18686.89|18683.8|18683.8|0
1645198480000|2022-02-18 15:34:40|18686.95|18686.95|18700.46|18700.46|18700.46|18700.46|18686.95|18686.95|0
1645198490000|2022-02-18 15:34:50|18697.36|18697.36|18688.07|18688.07|18700.46|18700.46|18688.07|18688.07|0
1645198500000|2022-02-18 15:35:00|18684.98|18684.98|18688.07|18688.07|18688.07|18688.07|18684.98|18684.98|0
1645198510000|2022-02-18 15:35:10|18691.17|18691.17|18688.07|18688.07|18694.27|18694.27|18688.07|18688.07|0
1645198520000|2022-02-18 15:35:20|18684.98|18684.98|18688.07|18688.07|18688.07|18688.07|18684.98|18684.98|0
1645198530000|2022-02-18 15:35:30|18691.17|18691.17|18716.49|18716.49|18716.49|18716.49|18691.17|18691.17|0
1645198540000|2022-02-18 15:35:40|18713.4|18713.4|18710.79|18710.79|18713.4|18713.4|18710.3|18710.3|0
1645198550000|2022-02-18 15:35:50|18707.69|18707.69|18707.69|18707.69|18710.79|18710.79|18701.5|18701.5|0
1645198560000|2022-02-18 15:36:00|18704.59|18704.59|18704.59|18704.59|18707.69|18707.69|18701.5|18701.5|0
1645198580000|2022-02-18 15:36:20|18703.09|18703.09|18703.09|18703.09|18703.09|18703.09|18703.09|18703.09|0
1645198590000|2022-02-18 15:36:30|18702.71|18702.71|18702.34|18702.34|18702.71|18702.71|18699.62|18699.62|0
1645198610000|2022-02-18 15:36:50|18705.43|18705.43|18702.34|18702.34|18705.43|18705.43|18702.34|18702.34|0
1645198640000|2022-02-18 15:37:20|18703.62|18703.62|18703.62|18703.62|18703.62|18703.62|18703.62|18703.62|0
1645198660000|2022-02-18 15:37:40|18706.72|18706.72|18703.62|18703.62|18706.72|18706.72|18703.62|18703.62|0
1645198670000|2022-02-18 15:37:50|18706.72|18706.72|18703.82|18703.82|18706.72|18706.72|18703.82|18703.82|0
1645198680000|2022-02-18 15:38:00|18702.53|18702.53|18704.99|18704.99|18705.63|18705.63|18701.89|18701.89|0
1645198690000|2022-02-18 15:38:10|18701.89|18701.89|18705.54|18705.54|18705.54|18705.54|18701.89|18701.89|0
1645198700000|2022-02-18 15:38:20|18702.44|18702.44|18702.44|18702.44|18705.54|18705.54|18699.34|18699.34|0
1645198710000|2022-02-18 15:38:30|18705.54|18705.54|18702.44|18702.44|18705.54|18705.54|18699.34|18699.34|0
1645198720000|2022-02-18 15:38:40|18699.34|18699.34|18699.34|18699.34|18699.34|18699.34|18696.25|18696.25|0
1645198750000|2022-02-18 15:39:10|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|0
1645198760000|2022-02-18 15:39:20|18701.31|18701.31|18701.31|18701.31|18701.31|18701.31|18701.31|18701.31|0
1645198770000|2022-02-18 15:39:30|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|18698.21|0
1645198790000|2022-02-18 15:39:50|18695.12|18695.12|18691.36|18691.36|18695.12|18695.12|18691.36|18691.36|0
1645198800000|2022-02-18 15:40:00|18691.91|18691.91|18691.91|18691.91|18691.91|18691.91|18691.91|18691.91|0
1645198820000|2022-02-18 15:40:20|18676.43|18676.43|18676.05|18676.05|18676.43|18676.43|18676.05|18676.05|0
1645198850000|2022-02-18 15:40:50|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|0
1645198860000|2022-02-18 15:41:00|18676.05|18676.05|18669.37|18669.37|18676.05|18676.05|18669.37|18669.37|0
1645198870000|2022-02-18 15:41:10|18668.62|18668.62|18668.62|18668.62|18668.62|18668.62|18668.62|18668.62|0
1645198890000|2022-02-18 15:41:30|18665.52|18665.52|18665.52|18665.52|18665.52|18665.52|18665.52|18665.52|0
1645198920000|2022-02-18 15:42:00|18664.77|18664.77|18664.77|18664.77|18664.77|18664.77|18664.77|18664.77|0
1645198930000|2022-02-18 15:42:10|18664.39|18664.39|18664.39|18664.39|18664.39|18664.39|18664.39|18664.39|0
1645198960000|2022-02-18 15:42:40|18663.29|18663.29|18680.48|18680.48|18680.48|18680.48|18663.29|18663.29|0
1645198990000|2022-02-18 15:43:10|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|0
1645199000000|2022-02-18 15:43:20|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|0
1645199020000|2022-02-18 15:43:40|18672.36|18672.36|18671.9|18671.9|18673|18673|18671.9|18671.9|0
1645199030000|2022-02-18 15:43:50|18675|18675|18681.19|18681.19|18681.19|18681.19|18675|18675|0
1645199050000|2022-02-18 15:44:10|18678.09|18678.09|18678.09|18678.09|18678.09|18678.09|18678.09|18678.09|0
1645199060000|2022-02-18 15:44:20|18675|18675|18675|18675|18675|18675|18671.9|18671.9|0
1645199070000|2022-02-18 15:44:30|18678.09|18678.09|18678.09|18678.09|18678.09|18678.09|18678.09|18678.09|0
1645199080000|2022-02-18 15:44:40|18681.19|18681.19|18683.34|18683.34|18686.44|18686.44|18681.19|18681.19|0
1645199100000|2022-02-18 15:45:00|18683.71|18683.71|18680.62|18680.62|18683.71|18683.71|18680.62|18680.62|0
1645199110000|2022-02-18 15:45:10|18681.75|18681.75|18680.77|18680.77|18681.75|18681.75|18680.77|18680.77|0
1645199120000|2022-02-18 15:45:20|18683.87|18683.87|18683.87|18683.87|18686.96|18686.96|18683.87|18683.87|0
1645199140000|2022-02-18 15:45:40|18680.77|18680.77|18680.77|18680.77|18680.77|18680.77|18680.77|18680.77|0
1645199150000|2022-02-18 15:45:50|18677.67|18677.67|18683.87|18683.87|18683.87|18683.87|18677.67|18677.67|0
1645199160000|2022-02-18 15:46:00|18680.77|18680.77|18679.27|18679.27|18680.77|18680.77|18679.27|18679.27|0
1645199180000|2022-02-18 15:46:20|18679.81|18679.81|18679.81|18679.81|18679.81|18679.81|18679.81|18679.81|0
1645199200000|2022-02-18 15:46:40|18676.72|18676.72|18673.62|18673.62|18676.72|18676.72|18673.62|18673.62|0
1645199210000|2022-02-18 15:46:50|18673.07|18673.07|18676.17|18676.17|18676.17|18676.17|18673.07|18673.07|0
1645199220000|2022-02-18 15:47:00|18673.07|18673.07|18673.07|18673.07|18673.07|18673.07|18673.07|18673.07|0
1645199230000|2022-02-18 15:47:10|18672.52|18672.52|18672.52|18672.52|18672.52|18672.52|18672.52|18672.52|0
1645199250000|2022-02-18 15:47:30|18669.43|18669.43|18668.3|18668.3|18669.43|18669.43|18668.3|18668.3|0
1645199280000|2022-02-18 15:48:00|18665.2|18665.2|18665.2|18665.2|18665.2|18665.2|18665.2|18665.2|0
1645199320000|2022-02-18 15:48:40|18662.11|18662.11|18662.11|18662.11|18662.11|18662.11|18662.11|18662.11|0
1645199340000|2022-02-18 15:49:00|18661.62|18661.62|18663.23|18663.23|18663.23|18663.23|18661.62|18661.62|0
1645199350000|2022-02-18 15:49:10|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|0
1645199360000|2022-02-18 15:49:20|18644.05|18644.05|18644.69|18644.69|18644.69|18644.69|18644.05|18644.05|0
1645199370000|2022-02-18 15:49:30|18643.94|18643.94|18639.75|18639.75|18643.94|18643.94|18639.75|18639.75|0
1645199380000|2022-02-18 15:49:40|18636.65|18636.65|18639.75|18639.75|18639.75|18639.75|18636.65|18636.65|0
1645199390000|2022-02-18 15:49:50|18640.3|18640.3|18642.18|18642.18|18642.18|18642.18|18640.3|18640.3|0
1645199400000|2022-02-18 15:50:00|18645.27|18645.27|18659.35|18659.35|18661.96|18661.96|18645.27|18645.27|0
1645199410000|2022-02-18 15:50:10|18657.09|18657.09|18657.09|18657.09|18657.09|18657.09|18657.09|18657.09|0
1645199420000|2022-02-18 15:50:20|18656.11|18656.11|18656.11|18656.11|18656.11|18656.11|18656.11|18656.11|0
1645199430000|2022-02-18 15:50:30|18649.92|18649.92|18649.92|18649.92|18649.92|18649.92|18649.92|18649.92|0
1645199440000|2022-02-18 15:50:40|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|0
1645199460000|2022-02-18 15:51:00|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|0
1645199490000|2022-02-18 15:51:30|18649.17|18649.17|18649.17|18649.17|18649.17|18649.17|18649.17|18649.17|0
1645199520000|2022-02-18 15:52:00|18650.14|18650.14|18650.14|18650.14|18650.14|18650.14|18650.14|18650.14|0
1645199530000|2022-02-18 15:52:10|18649.01|18649.01|18649.01|18649.01|18649.01|18649.01|18649.01|18649.01|0
1645199570000|2022-02-18 15:52:50|18652.11|18652.11|18652.11|18652.11|18652.11|18652.11|18652.11|18652.11|0
1645199620000|2022-02-18 15:53:40|18649.01|18649.01|18649.01|18649.01|18649.01|18649.01|18649.01|18649.01|0
1645199630000|2022-02-18 15:53:50|18652.11|18652.11|18652.11|18652.11|18658.3|18658.3|18652.11|18652.11|0
1645199640000|2022-02-18 15:54:00|18650.19|18650.19|18650.19|18650.19|18650.19|18650.19|18650.19|18650.19|0
1645199720000|2022-02-18 15:55:20|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|0
1645199790000|2022-02-18 15:56:30|18654.57|18654.57|18655.11|18655.11|18655.11|18655.11|18654.57|18654.57|0
1645199820000|2022-02-18 15:57:00|18658.21|18658.21|18658.21|18658.21|18658.21|18658.21|18658.21|18658.21|0
1645199830000|2022-02-18 15:57:10|18655.11|18655.11|18655.11|18655.11|18655.11|18655.11|18655.11|18655.11|0
1645199850000|2022-02-18 15:57:30|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|0
1645199860000|2022-02-18 15:57:40|18657.3|18657.3|18659.65|18659.65|18659.65|18659.65|18656.55|18656.55|0
1645199870000|2022-02-18 15:57:50|18656.55|18656.55|18659.65|18659.65|18659.65|18659.65|18656.55|18656.55|0
1645199880000|2022-02-18 15:58:00|18660.02|18660.02|18660.02|18660.02|18660.02|18660.02|18660.02|18660.02|0
1645199890000|2022-02-18 15:58:10|18656.93|18656.93|18653.83|18653.83|18656.93|18656.93|18653.83|18653.83|0
1645199900000|2022-02-18 15:58:20|18654.32|18654.32|18654.32|18654.32|18654.32|18654.32|18654.32|18654.32|0
1645199910000|2022-02-18 15:58:30|18653.68|18653.68|18653.33|18653.33|18653.68|18653.68|18652.58|18652.58|0
1645199920000|2022-02-18 15:58:40|18652.69|18652.69|18652.69|18652.69|18652.69|18652.69|18652.69|18652.69|0
1645199940000|2022-02-18 15:59:00|18655.79|18655.79|18656.54|18656.54|18656.54|18656.54|18655.79|18655.79|0
1645199950000|2022-02-18 15:59:10|18657.67|18657.67|18657.67|18657.67|18657.67|18657.67|18657.67|18657.67|0
1645199960000|2022-02-18 15:59:20|18654.57|18654.57|18651.48|18651.48|18654.57|18654.57|18651.48|18651.48|0
1645199970000|2022-02-18 15:59:30|18652.94|18652.94|18652.94|18652.94|18652.94|18652.94|18652.94|18652.94|0
1645199980000|2022-02-18 15:59:40|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|0
1645200040000|2022-02-18 16:00:40|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|0
1645200050000|2022-02-18 16:00:50|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|0
1645200070000|2022-02-18 16:01:10|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|18650.22|0
1645200090000|2022-02-18 16:01:30|18653.15|18653.15|18654.61|18654.61|18654.61|18654.61|18653.15|18653.15|0
1645200100000|2022-02-18 16:01:40|18657.71|18657.71|18658.99|18658.99|18658.99|18658.99|18657.71|18657.71|0
1645200120000|2022-02-18 16:02:00|18658.35|18658.35|18655.25|18655.25|18658.35|18658.35|18655.25|18655.25|0
1645200150000|2022-02-18 16:02:30|18658.35|18658.35|18658.35|18658.35|18658.35|18658.35|18658.35|18658.35|0
1645200210000|2022-02-18 16:03:30|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|0
1645200220000|2022-02-18 16:03:40|18662.09|18662.09|18659.45|18659.45|18662.09|18662.09|18657.71|18657.71|0
1645200230000|2022-02-18 16:03:50|18662.01|18662.01|18674.51|18674.51|18674.51|18674.51|18662.01|18662.01|0
1645200240000|2022-02-18 16:04:00|18671.42|18671.42|18674.51|18674.51|18674.51|18674.51|18671.42|18671.42|0
1645200260000|2022-02-18 16:04:20|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|0
1645200280000|2022-02-18 16:04:40|18671.57|18671.57|18671.57|18671.57|18671.57|18671.57|18671.57|18671.57|0
1645200300000|2022-02-18 16:05:00|18662.28|18662.28|18669.07|18669.07|18672.17|18672.17|18662.28|18662.28|0
1645200310000|2022-02-18 16:05:10|18672.17|18672.17|18665.98|18665.98|18672.17|18672.17|18665.98|18665.98|0
1645200320000|2022-02-18 16:05:20|18664.69|18664.69|18660.31|18660.31|18664.69|18664.69|18659.67|18659.67|0
1645200350000|2022-02-18 16:05:50|18659.94|18659.94|18659.94|18659.94|18659.94|18659.94|18659.94|18659.94|0
1645200360000|2022-02-18 16:06:00|18663.03|18663.03|18663.03|18663.03|18666.13|18666.13|18663.03|18663.03|0
1645200370000|2022-02-18 16:06:10|18666.13|18666.13|18663.03|18663.03|18666.13|18666.13|18663.03|18663.03|0
1645200380000|2022-02-18 16:06:20|18669.23|18669.23|18670.73|18670.73|18670.73|18670.73|18666.13|18666.13|0
1645200390000|2022-02-18 16:06:30|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|0
1645200400000|2022-02-18 16:06:40|18670.73|18670.73|18667.63|18667.63|18670.73|18670.73|18667.63|18667.63|0
1645200420000|2022-02-18 16:07:00|18664.54|18664.54|18664.54|18664.54|18664.54|18664.54|18664.54|18664.54|0
1645200430000|2022-02-18 16:07:10|18665.09|18665.09|18681.17|18681.17|18697.26|18697.26|18665.09|18665.09|0
1645200440000|2022-02-18 16:07:20|18684.27|18684.27|18681.17|18681.17|18684.27|18684.27|18681.17|18681.17|0
1645200450000|2022-02-18 16:07:30|18671.88|18671.88|18671.88|18671.88|18671.88|18671.88|18671.88|18671.88|0
1645200460000|2022-02-18 16:07:40|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|0
1645200480000|2022-02-18 16:08:00|18671.88|18671.88|18674.98|18674.98|18674.98|18674.98|18671.88|18671.88|0
1645200490000|2022-02-18 16:08:10|18674.49|18674.49|18674.49|18674.49|18674.49|18674.49|18674.49|18674.49|0
1645200500000|2022-02-18 16:08:20|18673.51|18673.51|18668.95|18668.95|18673.51|18673.51|18668.95|18668.95|0
1645200510000|2022-02-18 16:08:30|18665.86|18665.86|18670.92|18670.92|18670.92|18670.92|18663.98|18663.98|0
1645200520000|2022-02-18 16:08:40|18667.99|18667.99|18667.51|18667.51|18667.99|18667.99|18667.51|18667.51|0
1645200550000|2022-02-18 16:09:10|18664.41|18664.41|18664.41|18664.41|18664.41|18664.41|18664.41|18664.41|0
1645200570000|2022-02-18 16:09:30|18666.36|18666.36|18661.91|18661.91|18666.36|18666.36|18661.91|18661.91|0
1645200580000|2022-02-18 16:09:40|18661.42|18661.42|18662.71|18662.71|18662.71|18662.71|18661.42|18661.42|0
1645200600000|2022-02-18 16:10:00|18659.78|18659.78|18659.78|18659.78|18659.78|18659.78|18659.78|18659.78|0
1645200610000|2022-02-18 16:10:10|18662.88|18662.88|18659.78|18659.78|18662.88|18662.88|18659.78|18659.78|0
1645200620000|2022-02-18 16:10:20|18662.88|18662.88|18662.39|18662.39|18662.88|18662.88|18662.39|18662.39|0
1645200640000|2022-02-18 16:10:40|18663.36|18663.36|18647.28|18647.28|18663.36|18663.36|18647.28|18647.28|0
1645200650000|2022-02-18 16:10:50|18650.38|18650.38|18650.38|18650.38|18650.38|18650.38|18650.38|18650.38|0
1645200660000|2022-02-18 16:11:00|18653.47|18653.47|18666.04|18666.04|18669.14|18669.14|18651.13|18651.13|0
1645200670000|2022-02-18 16:11:10|18666.53|18666.53|18666.53|18666.53|18666.53|18666.53|18666.53|18666.53|0
1645200680000|2022-02-18 16:11:20|18669.63|18669.63|18669.63|18669.63|18672.72|18672.72|18663.43|18663.43|0
1645200700000|2022-02-18 16:11:40|18672.72|18672.72|18673.1|18673.1|18673.1|18673.1|18672.72|18672.72|0
1645200710000|2022-02-18 16:11:50|18670|18670|18670.98|18670.98|18670.98|18670.98|18670|18670|0
1645200730000|2022-02-18 16:12:10|18671.73|18671.73|18668.15|18668.15|18671.73|18671.73|18668.15|18668.15|0
1645200750000|2022-02-18 16:12:30|18665.05|18665.05|18664.56|18664.56|18665.05|18665.05|18664.56|18664.56|0
1645200760000|2022-02-18 16:12:40|18663.59|18663.59|18663.59|18663.59|18663.59|18663.59|18663.59|18663.59|0
1645200780000|2022-02-18 16:13:00|18665.05|18665.05|18668.15|18668.15|18668.15|18668.15|18665.05|18665.05|0
1645200800000|2022-02-18 16:13:20|18667.17|18667.17|18667.17|18667.17|18667.17|18667.17|18667.17|18667.17|0
1645200810000|2022-02-18 16:13:30|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|0
1645200820000|2022-02-18 16:13:40|18667.17|18667.17|18664.07|18664.07|18667.17|18667.17|18664.07|18664.07|0
1645200830000|2022-02-18 16:13:50|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|0
1645200840000|2022-02-18 16:14:00|18668.15|18668.15|18665.65|18665.65|18668.15|18668.15|18665.05|18665.05|0
1645200850000|2022-02-18 16:14:10|18665.16|18665.16|18665.16|18665.16|18665.16|18665.16|18665.16|18665.16|0
1645200860000|2022-02-18 16:14:20|18665.54|18665.54|18665.54|18665.54|18665.54|18665.54|18665.54|18665.54|0
1645200870000|2022-02-18 16:14:30|18668.63|18668.63|18665.54|18665.54|18668.63|18668.63|18665.54|18665.54|0
1645200880000|2022-02-18 16:14:40|18671.73|18671.73|18669.18|18669.18|18671.73|18671.73|18668.63|18668.63|0
1645200890000|2022-02-18 16:14:50|18669.83|18669.83|18670.47|18670.47|18670.47|18670.47|18669.83|18669.83|0
1645200900000|2022-02-18 16:15:00|18666.73|18666.73|18661.57|18661.57|18667.57|18667.57|18661.57|18661.57|0
1645200910000|2022-02-18 16:15:10|18663.45|18663.45|18663.45|18663.45|18663.45|18663.45|18663.45|18663.45|0
1645200920000|2022-02-18 16:15:20|18660.36|18660.36|18660.36|18660.36|18660.36|18660.36|18660.36|18660.36|0
1645200930000|2022-02-18 16:15:30|18644.27|18644.27|18663.45|18663.45|18663.45|18663.45|18644.27|18644.27|0
1645200940000|2022-02-18 16:15:40|18664.96|18664.96|18664.96|18664.96|18664.96|18664.96|18664.96|18664.96|0
1645200960000|2022-02-18 16:16:00|18668.05|18668.05|18668.05|18668.05|18668.05|18668.05|18668.05|18668.05|0
1645200970000|2022-02-18 16:16:10|18668.54|18668.54|18669.94|18669.94|18673.52|18673.52|18668.54|18668.54|0
1645200980000|2022-02-18 16:16:20|18670.42|18670.42|18675.4|18675.4|18678.5|18678.5|18670.42|18670.42|0
1645201030000|2022-02-18 16:17:10|18678.5|18678.5|18678.5|18678.5|18681.6|18681.6|18678.5|18678.5|0
1645201040000|2022-02-18 16:17:20|18678.88|18678.88|18679.36|18679.36|18679.36|18679.36|18678.88|18678.88|0
1645201050000|2022-02-18 16:17:30|18676.27|18676.27|18676.27|18676.27|18676.27|18676.27|18676.27|18676.27|0
1645201060000|2022-02-18 16:17:40|18674.34|18674.34|18675.62|18675.62|18675.62|18675.62|18674.34|18674.34|0
1645201070000|2022-02-18 16:17:50|18676.27|18676.27|18675.51|18675.51|18676.27|18676.27|18675.51|18675.51|0
1645201080000|2022-02-18 16:18:00|18672.42|18672.42|18681.2|18681.2|18684.3|18684.3|18672.42|18672.42|0
1645201090000|2022-02-18 16:18:10|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|0
1645201110000|2022-02-18 16:18:30|18686.91|18686.91|18690.49|18690.49|18690.49|18690.49|18686.91|18686.91|0
1645201120000|2022-02-18 16:18:40|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|0
1645201130000|2022-02-18 16:18:50|18690.49|18690.49|18687.4|18687.4|18690.49|18690.49|18687.4|18687.4|0
1645201140000|2022-02-18 16:19:00|18686.85|18686.85|18687.6|18687.6|18687.6|18687.6|18686.85|18686.85|0
1645201150000|2022-02-18 16:19:10|18690.7|18690.7|18677.71|18677.71|18693.79|18693.79|18677.71|18677.71|0
1645201160000|2022-02-18 16:19:20|18680.81|18680.81|18678.29|18678.29|18680.81|18680.81|18677.16|18677.16|0
1645201170000|2022-02-18 16:19:30|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|0
1645201180000|2022-02-18 16:19:40|18675.57|18675.57|18675.57|18675.57|18675.57|18675.57|18675.57|18675.57|0
1645201190000|2022-02-18 16:19:50|18675.19|18675.19|18674.44|18674.44|18675.19|18675.19|18674.44|18674.44|0
1645201210000|2022-02-18 16:20:10|18673.8|18673.8|18673.71|18673.71|18674.9|18674.9|18673.71|18673.71|0
1645201220000|2022-02-18 16:20:20|18691.07|18691.07|18694.17|18694.17|18694.17|18694.17|18691.07|18691.07|0
1645201230000|2022-02-18 16:20:30|18694.55|18694.55|18695.19|18695.19|18695.74|18695.74|18694.55|18694.55|0
1645201240000|2022-02-18 16:20:40|18698.29|18698.29|18698.29|18698.29|18698.29|18698.29|18698.29|18698.29|0
1645201250000|2022-02-18 16:20:50|18698.77|18698.77|18698.77|18698.77|18698.77|18698.77|18698.77|18698.77|0
1645201270000|2022-02-18 16:21:10|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|0
1645201280000|2022-02-18 16:21:20|18695.3|18695.3|18692.2|18692.2|18695.3|18695.3|18692.2|18692.2|0
1645201300000|2022-02-18 16:21:40|18689.11|18689.11|18689.11|18689.11|18689.11|18689.11|18689.11|18689.11|0
1645201310000|2022-02-18 16:21:50|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.34|18687.34|0
1645201330000|2022-02-18 16:22:10|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|0
1645201350000|2022-02-18 16:22:30|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|0
1645201380000|2022-02-18 16:23:00|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18687.76|18687.76|0
1645201390000|2022-02-18 16:23:10|18694.92|18694.92|18691.83|18691.83|18694.92|18694.92|18691.83|18691.83|0
1645201400000|2022-02-18 16:23:20|18692.32|18692.32|18692.32|18692.32|18692.32|18692.32|18692.32|18692.32|0
1645201410000|2022-02-18 16:23:30|18693.41|18693.41|18690.86|18690.86|18693.96|18693.96|18690.86|18690.86|0
1645201420000|2022-02-18 16:23:40|18689.89|18689.89|18689.89|18689.89|18689.89|18689.89|18689.89|18689.89|0
1645201430000|2022-02-18 16:23:50|18690.38|18690.38|18687.83|18687.83|18690.93|18690.93|18687.83|18687.83|0
1645201440000|2022-02-18 16:24:00|18688.58|18688.58|18687.83|18687.83|18688.58|18688.58|18687.83|18687.83|0
1645201460000|2022-02-18 16:24:20|18690.93|18690.93|18690.93|18690.93|18690.93|18690.93|18690.93|18690.93|0
1645201470000|2022-02-18 16:24:30|18687.83|18687.83|18687.83|18687.83|18687.83|18687.83|18687.83|18687.83|0
1645201480000|2022-02-18 16:24:40|18681.64|18681.64|18687.83|18687.83|18687.83|18687.83|18681.64|18681.64|0
1645201490000|2022-02-18 16:24:50|18687.19|18687.19|18684.73|18684.73|18687.19|18687.19|18683.45|18683.45|0
1645201520000|2022-02-18 16:25:20|18681.64|18681.64|18677.99|18677.99|18681.64|18681.64|18677.99|18677.99|0
1645201530000|2022-02-18 16:25:30|18681.09|18681.09|18684.18|18684.18|18684.18|18684.18|18681.09|18681.09|0
1645201540000|2022-02-18 16:25:40|18682.26|18682.26|18682.26|18682.26|18682.26|18682.26|18682.26|18682.26|0
1645201550000|2022-02-18 16:25:50|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|0
1645201560000|2022-02-18 16:26:00|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|0
1645201580000|2022-02-18 16:26:20|18679.65|18679.65|18679.65|18679.65|18679.65|18679.65|18679.65|18679.65|0
1645201590000|2022-02-18 16:26:30|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|0
1645201600000|2022-02-18 16:26:40|18680.14|18680.14|18680.69|18680.69|18680.69|18680.69|18680.14|18680.14|0
1645201610000|2022-02-18 16:26:50|18677.59|18677.59|18680.14|18680.14|18680.69|18680.69|18677.59|18677.59|0
1645201620000|2022-02-18 16:27:00|18683.23|18683.23|18682.59|18682.59|18683.23|18683.23|18682.59|18682.59|0
1645201630000|2022-02-18 16:27:10|18679.5|18679.5|18679.5|18679.5|18679.5|18679.5|18679.5|18679.5|0
1645201640000|2022-02-18 16:27:20|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|18679.01|0
1645201660000|2022-02-18 16:27:40|18680.29|18680.29|18680.29|18680.29|18680.29|18680.29|18680.29|18680.29|0
1645201680000|2022-02-18 16:28:00|18683.39|18683.39|18681.46|18681.46|18683.39|18683.39|18681.46|18681.46|0
1645201710000|2022-02-18 16:28:30|18680.97|18680.97|18680.97|18680.97|18680.97|18680.97|18680.97|18680.97|0
1645201720000|2022-02-18 16:28:40|18677.88|18677.88|18674.78|18674.78|18677.88|18677.88|18674.78|18674.78|0
1645201730000|2022-02-18 16:28:50|18675.16|18675.16|18674.78|18674.78|18675.53|18675.53|18674.78|18674.78|0
1645201740000|2022-02-18 16:29:00|18674.4|18674.4|18667.88|18667.88|18674.4|18674.4|18667.88|18667.88|0
1645201750000|2022-02-18 16:29:10|18668.52|18668.52|18672.37|18672.37|18672.37|18672.37|18668.52|18668.52|0
1645201760000|2022-02-18 16:29:20|18669.27|18669.27|18667.2|18667.2|18669.27|18669.27|18667.2|18667.2|0
1645201770000|2022-02-18 16:29:30|18664.1|18664.1|18670.94|18670.94|18670.94|18670.94|18664.1|18664.1|0
1645201780000|2022-02-18 16:29:40|18670.3|18670.3|18666.71|18666.71|18670.3|18670.3|18666.71|18666.71|0
1645201790000|2022-02-18 16:29:50|18663.61|18663.61|18666.83|18666.83|18669.46|18669.46|18663.61|18663.61|0
1645431300000|2022-02-21 08:15:00|18438.32|18438.32|18443.34|18443.34|18443.34|18443.34|18438.32|18438.32|0
1645431320000|2022-02-21 08:15:20|18440.25|18440.25|18443.34|18443.34|18443.34|18443.34|18440.25|18440.25|0
1645431330000|2022-02-21 08:15:30|18446.44|18446.44|18449.54|18449.54|18449.54|18449.54|18446.44|18446.44|0
1645431340000|2022-02-21 08:15:40|18443.34|18443.34|18443.34|18443.34|18443.34|18443.34|18443.34|18443.34|0
1645431350000|2022-02-21 08:15:50|18430.96|18430.96|18430.96|18430.96|18430.96|18430.96|18430.96|18430.96|0
1645431360000|2022-02-21 08:16:00|18427.86|18427.86|18427.86|18427.86|18427.86|18427.86|18427.86|18427.86|0
1645431370000|2022-02-21 08:16:10|18421.67|18421.67|18424.76|18424.76|18424.76|18424.76|18421.67|18421.67|0
1645431390000|2022-02-21 08:16:30|18429.28|18429.28|18413.59|18413.59|18429.28|18429.28|18413.59|18413.59|0
1645431400000|2022-02-21 08:16:40|18414.34|18414.34|18408.15|18408.15|18414.34|18414.34|18408.15|18408.15|0
1645431440000|2022-02-21 08:17:20|18401.96|18401.96|18405.05|18405.05|18405.05|18405.05|18395.76|18395.76|0
1645431450000|2022-02-21 08:17:30|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|0
1645431460000|2022-02-21 08:17:40|18395.76|18395.76|18400.83|18400.83|18400.83|18400.83|18393.13|18393.13|0
1645431470000|2022-02-21 08:17:50|18403.4|18403.4|18400.3|18400.3|18403.4|18403.4|18400.3|18400.3|0
1645431480000|2022-02-21 08:18:00|18403.4|18403.4|18415.78|18415.78|18415.78|18415.78|18403.4|18403.4|0
1645431490000|2022-02-21 08:18:10|18415.03|18415.03|18415.03|18415.03|18415.03|18415.03|18411.93|18411.93|0
1645431500000|2022-02-21 08:18:20|18418.13|18418.13|18415.03|18415.03|18421.22|18421.22|18415.03|18415.03|0
1645431510000|2022-02-21 08:18:30|18421.22|18421.22|18411.93|18411.93|18421.22|18421.22|18411.93|18411.93|0
1645431520000|2022-02-21 08:18:40|18415.03|18415.03|18421.89|18421.89|18421.89|18421.89|18415.03|18415.03|0
1645431540000|2022-02-21 08:19:00|18415.7|18415.7|18415.7|18415.7|18415.7|18415.7|18415.7|18415.7|0
1645431560000|2022-02-21 08:19:20|18412.31|18412.31|18396.83|18396.83|18412.31|18412.31|18396.83|18396.83|0
1645431570000|2022-02-21 08:19:30|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|0
1645431580000|2022-02-21 08:19:40|18393.73|18393.73|18393.73|18393.73|18393.73|18393.73|18393.73|18393.73|0
1645431590000|2022-02-21 08:19:50|18396.83|18396.83|18396.83|18396.83|18396.83|18396.83|18396.83|18396.83|0
1645431600000|2022-02-21 08:20:00|18399.92|18399.92|18405.36|18405.36|18409.21|18409.21|18399.92|18399.92|0
1645431620000|2022-02-21 08:20:20|18408.46|18408.46|18408.46|18408.46|18408.46|18408.46|18408.46|18408.46|0
1645431630000|2022-02-21 08:20:30|18405.36|18405.36|18399.17|18399.17|18405.36|18405.36|18399.17|18399.17|0
1645431640000|2022-02-21 08:20:40|18396.6|18396.6|18396.6|18396.6|18402.8|18402.8|18396.6|18396.6|0
1645431670000|2022-02-21 08:21:10|18387.31|18387.31|18393.51|18393.51|18393.51|18393.51|18387.31|18387.31|0
1645431690000|2022-02-21 08:21:30|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|0
1645431700000|2022-02-21 08:21:40|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|0
1645431720000|2022-02-21 08:22:00|18404.83|18404.83|18398.64|18398.64|18407.93|18407.93|18398.64|18398.64|0
1645431730000|2022-02-21 08:22:10|18401.74|18401.74|18404.83|18404.83|18404.83|18404.83|18401.74|18401.74|0
1645431740000|2022-02-21 08:22:20|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|0
1645431790000|2022-02-21 08:23:10|18404.83|18404.83|18404.83|18404.83|18404.83|18404.83|18404.83|18404.83|0
1645431800000|2022-02-21 08:23:20|18407.93|18407.93|18407.93|18407.93|18407.93|18407.93|18407.93|18407.93|0
1645431810000|2022-02-21 08:23:30|18404.83|18404.83|18407.47|18407.47|18407.47|18407.47|18404.83|18404.83|0
1645431820000|2022-02-21 08:23:40|18409.35|18409.35|18409.35|18409.35|18409.35|18409.35|18409.35|18409.35|0
1645431830000|2022-02-21 08:23:50|18408.97|18408.97|18418.26|18418.26|18418.26|18418.26|18408.97|18408.97|0
1645431850000|2022-02-21 08:24:10|18421.36|18421.36|18421.36|18421.36|18421.36|18421.36|18421.36|18421.36|0
1645431860000|2022-02-21 08:24:20|18418.26|18418.26|18424.46|18424.46|18427.55|18427.55|18418.26|18418.26|0
1645431870000|2022-02-21 08:24:30|18427.55|18427.55|18428.68|18428.68|18428.68|18428.68|18427.55|18427.55|0
1645431880000|2022-02-21 08:24:40|18441.07|18441.07|18447.26|18447.26|18447.26|18447.26|18437.97|18437.97|0
1645431890000|2022-02-21 08:24:50|18441.07|18441.07|18444.16|18444.16|18444.16|18444.16|18441.07|18441.07|0
1645431900000|2022-02-21 08:25:00|18441.07|18441.07|18437.97|18437.97|18441.07|18441.07|18437.97|18437.97|0
1645431910000|2022-02-21 08:25:10|18441.07|18441.07|18447.26|18447.26|18450.36|18450.36|18441.07|18441.07|0
1645431920000|2022-02-21 08:25:20|18450.36|18450.36|18455.91|18455.91|18456.55|18456.55|18450.36|18450.36|0
1645431950000|2022-02-21 08:25:50|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|0
1645431960000|2022-02-21 08:26:00|18455.91|18455.91|18455.91|18455.91|18455.91|18455.91|18455.91|18455.91|0
1645431980000|2022-02-21 08:26:20|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|0
1645431990000|2022-02-21 08:26:30|18455.91|18455.91|18455.91|18455.91|18455.91|18455.91|18455.91|18455.91|0
1645432000000|2022-02-21 08:26:40|18459.01|18459.01|18455.91|18455.91|18459.01|18459.01|18455.91|18455.91|0
1645432020000|2022-02-21 08:27:00|18455.16|18455.16|18452.9|18452.9|18455.16|18455.16|18452.9|18452.9|0
1645432030000|2022-02-21 08:27:10|18449.8|18449.8|18447.77|18447.77|18449.8|18449.8|18444.67|18444.67|0
1645432040000|2022-02-21 08:27:20|18447.12|18447.12|18445.95|18445.95|18447.12|18447.12|18442.1|18442.1|0
1645432050000|2022-02-21 08:27:30|18446.33|18446.33|18446.22|18446.22|18446.97|18446.97|18444.4|18444.4|0
1645432060000|2022-02-21 08:27:40|18449.31|18449.31|18449.31|18449.31|18449.31|18449.31|18449.31|18449.31|0
1645432070000|2022-02-21 08:27:50|18452.41|18452.41|18452.41|18452.41|18452.41|18452.41|18452.41|18452.41|0
1645432080000|2022-02-21 08:28:00|18449.31|18449.31|18449.31|18449.31|18449.31|18449.31|18449.31|18449.31|0
1645432100000|2022-02-21 08:28:20|18446.22|18446.22|18443.12|18443.12|18446.22|18446.22|18443.12|18443.12|0
1645432130000|2022-02-21 08:28:50|18436.93|18436.93|18436.93|18436.93|18436.93|18436.93|18436.93|18436.93|0
1645432190000|2022-02-21 08:29:50|18433.83|18433.83|18437.59|18437.59|18437.59|18437.59|18433.83|18433.83|0
1645432210000|2022-02-21 08:30:10|18440.89|18440.89|18440.89|18440.89|18440.89|18440.89|18440.89|18440.89|0
1645432220000|2022-02-21 08:30:20|18441.53|18441.53|18438.32|18438.32|18441.53|18441.53|18438.32|18438.32|0
1645432230000|2022-02-21 08:30:30|18437.94|18437.94|18435.91|18435.91|18437.94|18437.94|18435.91|18435.91|0
1645432240000|2022-02-21 08:30:40|18439.12|18439.12|18435.27|18435.27|18439.12|18439.12|18435.27|18435.27|0
1645432270000|2022-02-21 08:31:10|18439.12|18439.12|18439.12|18439.12|18439.12|18439.12|18439.12|18439.12|0
1645432300000|2022-02-21 08:31:40|18436.02|18436.02|18439.12|18439.12|18439.12|18439.12|18436.02|18436.02|0
1645432310000|2022-02-21 08:31:50|18442.21|18442.21|18442.21|18442.21|18442.21|18442.21|18442.21|18442.21|0
1645432330000|2022-02-21 08:32:10|18445.31|18445.31|18453.26|18453.26|18453.26|18453.26|18445.31|18445.31|0
1645432340000|2022-02-21 08:32:20|18453.91|18453.91|18453.91|18453.91|18453.91|18453.91|18453.91|18453.91|0
1645432350000|2022-02-21 08:32:30|18453.53|18453.53|18450.43|18450.43|18453.53|18453.53|18450.43|18450.43|0
1645432380000|2022-02-21 08:33:00|18457.75|18457.75|18456.29|18456.29|18457.75|18457.75|18456.29|18456.29|0
1645432390000|2022-02-21 08:33:10|18460.68|18460.68|18457.58|18457.58|18460.68|18460.68|18457.58|18457.58|0
1645432410000|2022-02-21 08:33:30|18427.83|18427.83|18436.75|18436.75|18443.32|18443.32|18427.83|18427.83|0
1645432420000|2022-02-21 08:33:40|18439.84|18439.84|18439.84|18439.84|18439.84|18439.84|18439.84|18439.84|0
1645432430000|2022-02-21 08:33:50|18438.71|18438.71|18438.71|18438.71|18438.71|18438.71|18438.71|18438.71|0
1645432440000|2022-02-21 08:34:00|18429.42|18429.42|18426.33|18426.33|18429.42|18429.42|18426.33|18426.33|0
1645432460000|2022-02-21 08:34:20|18421.33|18421.33|18420.61|18420.61|18421.74|18421.74|18420.61|18420.61|0
1645432480000|2022-02-21 08:34:40|18417.51|18417.51|18416.23|18416.23|18417.51|18417.51|18416.23|18416.23|0
1645432490000|2022-02-21 08:34:50|18410.03|18410.03|18409.57|18409.57|18412.67|18412.67|18409.57|18409.57|0
1645432500000|2022-02-21 08:35:00|18403.38|18403.38|18445.88|18445.88|18445.88|18445.88|18391.98|18391.98|0
1645432510000|2022-02-21 08:35:10|18443.96|18443.96|18437.77|18437.77|18443.96|18443.96|18437.77|18437.77|0
1645432520000|2022-02-21 08:35:20|18437.39|18437.39|18432.02|18432.02|18437.39|18437.39|18425.83|18425.83|0
1645432530000|2022-02-21 08:35:30|18435.12|18435.12|18421.28|18421.28|18435.12|18435.12|18421.28|18421.28|0
1645432540000|2022-02-21 08:35:40|18419.33|18419.33|18421.69|18421.69|18424.06|18424.06|18419.33|18419.33|0
1645432560000|2022-02-21 08:36:00|18424.79|18424.79|18412.4|18412.4|18424.79|18424.79|18412.4|18412.4|0
1645432570000|2022-02-21 08:36:10|18411.12|18411.12|18411.12|18411.12|18411.12|18411.12|18411.12|18411.12|0
1645432580000|2022-02-21 08:36:20|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|0
1645432620000|2022-02-21 08:37:00|18416.67|18416.67|18416.67|18416.67|18416.67|18416.67|18416.67|18416.67|0
1645432630000|2022-02-21 08:37:10|18408.51|18408.51|18401.19|18401.19|18408.51|18408.51|18401.19|18401.19|0
1645432640000|2022-02-21 08:37:20|18398.09|18398.09|18410.77|18410.77|18410.77|18410.77|18398.09|18398.09|0
1645432650000|2022-02-21 08:37:30|18407.67|18407.67|18407.67|18407.67|18407.67|18407.67|18407.67|18407.67|0
1645432660000|2022-02-21 08:37:40|18408.22|18408.22|18408.22|18408.22|18408.22|18408.22|18408.22|18408.22|0
1645432670000|2022-02-21 08:37:50|18414.41|18414.41|18414.41|18414.41|18414.41|18414.41|18414.41|18414.41|0
1645432680000|2022-02-21 08:38:00|18411.32|18411.32|18420.29|18420.29|18420.29|18420.29|18411|18411|0
1645432690000|2022-02-21 08:38:10|18429.11|18429.11|18429.11|18429.11|18429.11|18429.11|18429.11|18429.11|0
1645432700000|2022-02-21 08:38:20|18431.31|18431.31|18447.46|18447.46|18452.01|18452.01|18431.31|18431.31|0
1645432710000|2022-02-21 08:38:30|18449.11|18449.11|18455.13|18455.13|18455.13|18455.13|18449.11|18449.11|0
1645432720000|2022-02-21 08:38:40|18452.03|18452.03|18455.13|18455.13|18455.13|18455.13|18452.03|18452.03|0
1645432730000|2022-02-21 08:38:50|18452.03|18452.03|18452.03|18452.03|18452.03|18452.03|18452.03|18452.03|0
1645432740000|2022-02-21 08:39:00|18456.53|18456.53|18422.6|18422.6|18459.62|18459.62|18422.6|18422.6|0
1645432750000|2022-02-21 08:39:10|18421.5|18421.5|18424.6|18424.6|18424.6|18424.6|18418.4|18418.4|0
1645432760000|2022-02-21 08:39:20|18418.4|18418.4|18416.94|18416.94|18418.4|18418.4|18416.94|18416.94|0
1645432790000|2022-02-21 08:39:50|18423.13|18423.13|18420.04|18420.04|18423.13|18423.13|18420.04|18420.04|0
1645432800000|2022-02-21 08:40:00|18426.23|18426.23|18432.42|18432.42|18432.42|18432.42|18426.23|18426.23|0
1645432810000|2022-02-21 08:40:10|18435.52|18435.52|18438.62|18438.62|18438.62|18438.62|18435.52|18435.52|0
1645432820000|2022-02-21 08:40:20|18429.33|18429.33|18432.42|18432.42|18432.42|18432.42|18429.33|18429.33|0
1645432830000|2022-02-21 08:40:30|18426.23|18426.23|18425.74|18425.74|18426.23|18426.23|18425.74|18425.74|0
1645432840000|2022-02-21 08:40:40|18426.23|18426.23|18426.23|18426.23|18426.23|18426.23|18426.23|18426.23|0
1645432850000|2022-02-21 08:40:50|18423.13|18423.13|18410.75|18410.75|18423.13|18423.13|18410.75|18410.75|0
1645432860000|2022-02-21 08:41:00|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|0
1645432880000|2022-02-21 08:41:20|18423.13|18423.13|18423.13|18423.13|18426.23|18426.23|18423.13|18423.13|0
1645432920000|2022-02-21 08:42:00|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|0
1645432930000|2022-02-21 08:42:10|18413.84|18413.84|18420.04|18420.04|18420.04|18420.04|18413.84|18413.84|0
1645432950000|2022-02-21 08:42:30|18416.94|18416.94|18413.84|18413.84|18416.94|18416.94|18413.84|18413.84|0
1645432960000|2022-02-21 08:42:40|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|0
1645432970000|2022-02-21 08:42:50|18420.04|18420.04|18427.35|18427.35|18427.35|18427.35|18420.04|18420.04|0
1645432980000|2022-02-21 08:43:00|18424.25|18424.25|18432.09|18432.09|18432.09|18432.09|18424.25|18424.25|0
1645433000000|2022-02-21 08:43:20|18422.8|18422.8|18422.8|18422.8|18422.8|18422.8|18422.8|18422.8|0
1645433040000|2022-02-21 08:44:00|18413.51|18413.51|18413.51|18413.51|18413.51|18413.51|18413.51|18413.51|0
1645433050000|2022-02-21 08:44:10|18416.6|18416.6|18413.4|18413.4|18416.6|18416.6|18413.4|18413.4|0
1645433070000|2022-02-21 08:44:30|18416.49|18416.49|18399.24|18399.24|18416.49|18416.49|18396.14|18396.14|0
1645433090000|2022-02-21 08:44:50|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|0
1645433100000|2022-02-21 08:45:00|18391.76|18391.76|18374.01|18374.01|18394.86|18394.86|18374.01|18374.01|0
1645433110000|2022-02-21 08:45:10|18375.93|18375.93|18375.93|18375.93|18375.93|18375.93|18375.93|18375.93|0
1645433130000|2022-02-21 08:45:30|18385.22|18385.22|18382.13|18382.13|18385.22|18385.22|18379.03|18379.03|0
1645433160000|2022-02-21 08:46:00|18388.32|18388.32|18391.42|18391.42|18394.51|18394.51|18388.32|18388.32|0
1645433180000|2022-02-21 08:46:20|18394.51|18394.51|18397.61|18397.61|18397.61|18397.61|18394.51|18394.51|0
1645433190000|2022-02-21 08:46:30|18400.71|18400.71|18400.71|18400.71|18400.71|18400.71|18400.71|18400.71|0
1645433200000|2022-02-21 08:46:40|18394.51|18394.51|18397.61|18397.61|18397.61|18397.61|18394.51|18394.51|0
1645433220000|2022-02-21 08:47:00|18399.26|18399.26|18399.26|18399.26|18399.26|18399.26|18399.26|18399.26|0
1645433230000|2022-02-21 08:47:10|18402.35|18402.35|18399.26|18399.26|18402.35|18402.35|18399.26|18399.26|0
1645433240000|2022-02-21 08:47:20|18396.16|18396.16|18398.42|18398.42|18398.42|18398.42|18396.16|18396.16|0
1645433250000|2022-02-21 08:47:30|18395.49|18395.49|18396.95|18396.95|18396.95|18396.95|18395.49|18395.49|0
1645433270000|2022-02-21 08:47:50|18390.76|18390.76|18366.63|18366.63|18390.76|18390.76|18363.53|18363.53|0
1645433280000|2022-02-21 08:48:00|18368.27|18368.27|18365.18|18365.18|18371.37|18371.37|18365.18|18365.18|0
1645433310000|2022-02-21 08:48:30|18371.37|18371.37|18366.08|18366.08|18371.37|18371.37|18366.08|18366.08|0
1645433340000|2022-02-21 08:49:00|18365.1|18365.1|18379.44|18379.44|18379.44|18379.44|18365.1|18365.1|0
1645433350000|2022-02-21 08:49:10|18376.35|18376.35|18376.35|18376.35|18376.35|18376.35|18376.35|18376.35|0
1645433420000|2022-02-21 08:50:20|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|0
1645433430000|2022-02-21 08:50:30|18381.32|18381.32|18393.71|18393.71|18393.71|18393.71|18381.32|18381.32|0
1645433440000|2022-02-21 08:50:40|18384.42|18384.42|18384.42|18384.42|18384.42|18384.42|18384.42|18384.42|0
1645433460000|2022-02-21 08:51:00|18387.52|18387.52|18381.32|18381.32|18387.52|18387.52|18381.32|18381.32|0
1645433470000|2022-02-21 08:51:10|18383.58|18383.58|18383.58|18383.58|18383.58|18383.58|18383.58|18383.58|0
1645433500000|2022-02-21 08:51:40|18385.84|18385.84|18389.31|18389.31|18398.6|18398.6|18385.84|18385.84|0
1645433520000|2022-02-21 08:52:00|18383.12|18383.12|18388.94|18388.94|18392.03|18392.03|18382.74|18382.74|0
1645433530000|2022-02-21 08:52:10|18392.03|18392.03|18395.13|18395.13|18395.13|18395.13|18392.03|18392.03|0
1645433550000|2022-02-21 08:52:30|18401.32|18401.32|18401.32|18401.32|18404.42|18404.42|18401.32|18401.32|0
1645433570000|2022-02-21 08:52:50|18404.42|18404.42|18398.23|18398.23|18404.42|18404.42|18398.23|18398.23|0
1645433580000|2022-02-21 08:53:00|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|0
1645433590000|2022-02-21 08:53:10|18396.77|18396.77|18396.77|18396.77|18396.77|18396.77|18396.77|18396.77|0
1645433610000|2022-02-21 08:53:30|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|0
1645433630000|2022-02-21 08:53:50|18399.87|18399.87|18402.97|18402.97|18402.97|18402.97|18399.87|18399.87|0
1645433640000|2022-02-21 08:54:00|18406.06|18406.06|18412.26|18412.26|18412.26|18412.26|18406.06|18406.06|0
1645433650000|2022-02-21 08:54:10|18406.06|18406.06|18402.97|18402.97|18406.06|18406.06|18402.97|18402.97|0
1645433660000|2022-02-21 08:54:20|18406.06|18406.06|18406.06|18406.06|18406.06|18406.06|18406.06|18406.06|0
1645433680000|2022-02-21 08:54:40|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|18399.87|0
1645433690000|2022-02-21 08:54:50|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|0
1645433700000|2022-02-21 08:55:00|18390.58|18390.58|18396.77|18396.77|18396.77|18396.77|18390.58|18390.58|0
1645433710000|2022-02-21 08:55:10|18390.58|18390.58|18390.58|18390.58|18390.58|18390.58|18390.58|18390.58|0
1645433760000|2022-02-21 08:56:00|18387.48|18387.48|18393.68|18393.68|18393.68|18393.68|18387.48|18387.48|0
1645433810000|2022-02-21 08:56:50|18391.48|18391.48|18391.48|18391.48|18391.48|18391.48|18391.48|18391.48|0
1645433820000|2022-02-21 08:57:00|18390.35|18390.35|18390.35|18390.35|18390.35|18390.35|18390.35|18390.35|0
1645433830000|2022-02-21 08:57:10|18406.44|18406.44|18406.44|18406.44|18406.44|18406.44|18406.44|18406.44|0
1645433840000|2022-02-21 08:57:20|18422.53|18422.53|18416.33|18416.33|18422.53|18422.53|18416.33|18416.33|0
1645433850000|2022-02-21 08:57:30|18415.84|18415.84|18414.38|18414.38|18415.84|18415.84|18414.38|18414.38|0
1645433870000|2022-02-21 08:57:50|18413.63|18413.63|18411.95|18411.95|18413.63|18413.63|18411.4|18411.4|0
1645433880000|2022-02-21 08:58:00|18415.05|18415.05|18415.05|18415.05|18415.05|18415.05|18415.05|18415.05|0
1645433900000|2022-02-21 08:58:20|18411.95|18411.95|18408.85|18408.85|18415.05|18415.05|18408.85|18408.85|0
1645433910000|2022-02-21 08:58:30|18415.05|18415.05|18408.48|18408.48|18415.05|18415.05|18408.48|18408.48|0
1645433920000|2022-02-21 08:58:40|18405.38|18405.38|18405.38|18405.38|18405.38|18405.38|18405.38|18405.38|0
1645433930000|2022-02-21 08:58:50|18404.74|18404.74|18404.74|18404.74|18404.74|18404.74|18404.74|18404.74|0
1645433950000|2022-02-21 08:59:10|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|0
1645433960000|2022-02-21 08:59:20|18403.61|18403.61|18403.61|18403.61|18403.61|18403.61|18403.61|18403.61|0
1645434000000|2022-02-21 09:00:00|18400.51|18400.51|18400.51|18400.51|18400.51|18400.51|18400.51|18400.51|0
1645434010000|2022-02-21 09:00:10|18403.61|18403.61|18394.32|18394.32|18403.61|18403.61|18394.32|18394.32|0
1645434020000|2022-02-21 09:00:20|18393.83|18393.83|18387.32|18387.32|18393.83|18393.83|18387.32|18387.32|0
1645434040000|2022-02-21 09:00:40|18390.42|18390.42|18399.71|18399.71|18399.71|18399.71|18390.42|18390.42|0
1645434060000|2022-02-21 09:01:00|18396.61|18396.61|18396.61|18396.61|18396.61|18396.61|18396.61|18396.61|0
1645434090000|2022-02-21 09:01:30|18393.51|18393.51|18390.42|18390.42|18393.51|18393.51|18390.42|18390.42|0
1645434110000|2022-02-21 09:01:50|18387.32|18387.32|18382.05|18382.05|18387.32|18387.32|18377.82|18377.82|0
1645434130000|2022-02-21 09:02:10|18380.4|18380.4|18379.31|18379.31|18380.4|18380.4|18379.31|18379.31|0
1645434140000|2022-02-21 09:02:20|18378.82|18378.82|18381.75|18381.75|18381.75|18381.75|18378.82|18378.82|0
1645434150000|2022-02-21 09:02:30|18384.84|18384.84|18384.84|18384.84|18384.84|18384.84|18384.84|18384.84|0
1645434160000|2022-02-21 09:02:40|18387.94|18387.94|18387.94|18387.94|18387.94|18387.94|18387.94|18387.94|0
1645434170000|2022-02-21 09:02:50|18386.47|18386.47|18386.47|18386.47|18386.47|18386.47|18386.47|18386.47|0
1645434180000|2022-02-21 09:03:00|18384.52|18384.52|18385.01|18385.01|18387.94|18387.94|18384.52|18384.52|0
1645434190000|2022-02-21 09:03:10|18388.43|18388.43|18374.44|18374.44|18388.43|18388.43|18374.44|18374.44|0
1645434200000|2022-02-21 09:03:20|18372.51|18372.51|18371.87|18371.87|18372.51|18372.51|18371.23|18371.23|0
1645434220000|2022-02-21 09:03:40|18372.25|18372.25|18369.15|18369.15|18372.25|18372.25|18369.15|18369.15|0
1645434250000|2022-02-21 09:04:10|18366.05|18366.05|18363.33|18363.33|18366.05|18366.05|18362.96|18362.96|0
1645434260000|2022-02-21 09:04:20|18361.38|18361.38|18361.87|18361.87|18361.87|18361.87|18361.38|18361.38|0
1645434270000|2022-02-21 09:04:30|18360.41|18360.41|18359.54|18359.54|18360.41|18360.41|18359.54|18359.54|0
1645434280000|2022-02-21 09:04:40|18350.25|18350.25|18350.25|18350.25|18350.25|18350.25|18350.25|18350.25|0
1645434290000|2022-02-21 09:04:50|18351.23|18351.23|18351.23|18351.23|18351.23|18351.23|18351.23|18351.23|0
1645434300000|2022-02-21 09:05:00|18347.38|18347.38|18346.74|18346.74|18347.38|18347.38|18346.09|18346.09|0
1645434310000|2022-02-21 09:05:10|18343.64|18343.64|18343.64|18343.64|18343.64|18343.64|18343.64|18343.64|0
1645434320000|2022-02-21 09:05:20|18334.35|18334.35|18331.25|18331.25|18334.35|18334.35|18331.25|18331.25|0
1645434350000|2022-02-21 09:05:50|18321.96|18321.96|18317.77|18317.77|18321.96|18321.96|18317.77|18317.77|0
1645434360000|2022-02-21 09:06:00|18316.26|18316.26|18323.96|18323.96|18323.96|18323.96|18316.26|18316.26|0
1645434370000|2022-02-21 09:06:10|18327.06|18327.06|18327.06|18327.06|18327.06|18327.06|18327.06|18327.06|0
1645434380000|2022-02-21 09:06:20|18320.87|18320.87|18320.87|18320.87|18320.87|18320.87|18320.87|18320.87|0
1645434390000|2022-02-21 09:06:30|18314.67|18314.67|18310.77|18310.77|18314.67|18314.67|18310.77|18310.77|0
1645434400000|2022-02-21 09:06:40|18307.67|18307.67|18307.67|18307.67|18307.67|18307.67|18307.67|18307.67|0
1645434420000|2022-02-21 09:07:00|18310.77|18310.77|18310.77|18310.77|18310.77|18310.77|18310.77|18310.77|0
1645434430000|2022-02-21 09:07:10|18316.96|18316.96|18316.96|18316.96|18316.96|18316.96|18316.96|18316.96|0
1645434450000|2022-02-21 09:07:30|18320.06|18320.06|18313.87|18313.87|18320.06|18320.06|18313.87|18313.87|0
1645434480000|2022-02-21 09:08:00|18310.77|18310.77|18312.27|18312.27|18312.27|18312.27|18307.67|18307.67|0
1645434500000|2022-02-21 09:08:20|18315.37|18315.37|18322.05|18322.05|18323.03|18323.03|18315.37|18315.37|0
1645434510000|2022-02-21 09:08:30|18318.95|18318.95|18318.95|18318.95|18318.95|18318.95|18318.95|18318.95|0
1645434520000|2022-02-21 09:08:40|18312.76|18312.76|18315.86|18315.86|18315.86|18315.86|18312.76|18312.76|0
1645434540000|2022-02-21 09:09:00|18314.57|18314.57|18314.57|18314.57|18317.67|18317.67|18314.57|18314.57|0
1645434570000|2022-02-21 09:09:30|18317.67|18317.67|18308.38|18308.38|18317.67|18317.67|18308.38|18308.38|0
1645434580000|2022-02-21 09:09:40|18309.51|18309.51|18308.76|18308.76|18309.51|18309.51|18308.76|18308.76|0
1645434600000|2022-02-21 09:10:00|18307.47|18307.47|18296.61|18296.61|18307.47|18307.47|18296.61|18296.61|0
1645434620000|2022-02-21 09:10:20|18292.54|18292.54|18287.29|18287.29|18292.54|18292.54|18287.29|18287.29|0
1645434630000|2022-02-21 09:10:30|18286.65|18286.65|18286.16|18286.16|18286.65|18286.65|18286.16|18286.16|0
1645434640000|2022-02-21 09:10:40|18285.07|18285.07|18278.87|18278.87|18285.07|18285.07|18278.87|18278.87|0
1645434660000|2022-02-21 09:11:00|18262.79|18262.79|18259.69|18259.69|18262.79|18262.79|18259.69|18259.69|0
1645434670000|2022-02-21 09:11:10|18262.79|18262.79|18265.88|18265.88|18265.88|18265.88|18262.79|18262.79|0
1645434690000|2022-02-21 09:11:30|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|0
1645434710000|2022-02-21 09:11:50|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|0
1645434730000|2022-02-21 09:12:10|18270.44|18270.44|18267.35|18267.35|18270.44|18270.44|18267.35|18267.35|0
1645434740000|2022-02-21 09:12:20|18268.81|18268.81|18268.81|18268.81|18268.81|18268.81|18268.81|18268.81|0
1645434750000|2022-02-21 09:12:30|18266.89|18266.89|18266.89|18266.89|18266.89|18266.89|18266.89|18266.89|0
1645434760000|2022-02-21 09:12:40|18273.08|18273.08|18272.16|18272.16|18280.23|18280.23|18272.16|18272.16|0
1645434770000|2022-02-21 09:12:50|18276.29|18276.29|18286.18|18286.18|18291.7|18291.7|18276.29|18276.29|0
1645434780000|2022-02-21 09:13:00|18283.08|18283.08|18286.18|18286.18|18286.18|18286.18|18283.08|18283.08|0
1645434790000|2022-02-21 09:13:10|18283.92|18283.92|18281.66|18281.66|18283.92|18283.92|18281.66|18281.66|0
1645434800000|2022-02-21 09:13:20|18284.76|18284.76|18287.85|18287.85|18287.85|18287.85|18284.76|18284.76|0
1645434820000|2022-02-21 09:13:40|18290.95|18290.95|18290.95|18290.95|18290.95|18290.95|18290.95|18290.95|0
1645434830000|2022-02-21 09:13:50|18292.08|18292.08|18298.27|18298.27|18298.27|18298.27|18292.08|18292.08|0
1645434840000|2022-02-21 09:14:00|18310.66|18310.66|18313.76|18313.76|18313.76|18313.76|18310.66|18310.66|0
1645434850000|2022-02-21 09:14:10|18320.17|18320.17|18317.61|18317.61|18320.17|18320.17|18317.61|18317.61|0
1645434870000|2022-02-21 09:14:30|18320.7|18320.7|18320.7|18320.7|18320.7|18320.7|18320.7|18320.7|0
1645434890000|2022-02-21 09:14:50|18323.34|18323.34|18320.24|18320.24|18323.34|18323.34|18320.24|18320.24|0
1645434900000|2022-02-21 09:15:00|18323.34|18323.34|18307.25|18307.25|18323.34|18323.34|18307.25|18307.25|0
1645434910000|2022-02-21 09:15:10|18304.15|18304.15|18304.15|18304.15|18304.15|18304.15|18304.15|18304.15|0
1645434940000|2022-02-21 09:15:40|18306.79|18306.79|18307.34|18307.34|18307.34|18307.34|18306.79|18306.79|0
1645434950000|2022-02-21 09:15:50|18308.43|18308.43|18308.43|18308.43|18308.43|18308.43|18308.43|18308.43|0
1645434960000|2022-02-21 09:16:00|18306.48|18306.48|18305.02|18305.02|18306.48|18306.48|18305.02|18305.02|0
1645434970000|2022-02-21 09:16:10|18303.09|18303.09|18300.19|18300.19|18303.09|18303.09|18300.19|18300.19|0
1645434980000|2022-02-21 09:16:20|18298.31|18298.31|18301.41|18301.41|18301.41|18301.41|18298.31|18298.31|0
1645434990000|2022-02-21 09:16:30|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|0
1645435000000|2022-02-21 09:16:40|18310.7|18310.7|18313.79|18313.79|18313.79|18313.79|18310.7|18310.7|0
1645435010000|2022-02-21 09:16:50|18316.89|18316.89|18315.76|18315.76|18316.89|18316.89|18315.76|18315.76|0
1645435020000|2022-02-21 09:17:00|18314.13|18314.13|18313.64|18313.64|18316.74|18316.74|18304.35|18304.35|0
1645435030000|2022-02-21 09:17:10|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|0
1645435040000|2022-02-21 09:17:20|18319.83|18319.83|18321.3|18321.3|18321.3|18321.3|18319.83|18319.83|0
1645435050000|2022-02-21 09:17:30|18321.79|18321.79|18321.79|18321.79|18321.79|18321.79|18321.79|18321.79|0
1645435060000|2022-02-21 09:17:40|18318.69|18318.69|18318.69|18318.69|18318.69|18318.69|18318.69|18318.69|0
1645435070000|2022-02-21 09:17:50|18317.94|18317.94|18324.13|18324.13|18324.13|18324.13|18317.94|18317.94|0
1645435080000|2022-02-21 09:18:00|18327.23|18327.23|18326.58|18326.58|18327.87|18327.87|18326.58|18326.58|0
1645435090000|2022-02-21 09:18:10|18332.78|18332.78|18333.75|18333.75|18333.75|18333.75|18332.78|18332.78|0
1645435100000|2022-02-21 09:18:20|18343.04|18343.04|18355.77|18355.77|18355.77|18355.77|18343.04|18343.04|0
1645435110000|2022-02-21 09:18:30|18349.57|18349.57|18346.48|18346.48|18349.57|18349.57|18346.48|18346.48|0
1645435120000|2022-02-21 09:18:40|18352.67|18352.67|18352.67|18352.67|18352.67|18352.67|18352.67|18352.67|0
1645435130000|2022-02-21 09:18:50|18349.57|18349.57|18349.57|18349.57|18349.57|18349.57|18346.48|18346.48|0
1645435140000|2022-02-21 09:19:00|18343.38|18343.38|18338.89|18338.89|18343.38|18343.38|18338.89|18338.89|0
1645435150000|2022-02-21 09:19:10|18332.69|18332.69|18341.98|18341.98|18341.98|18341.98|18332.69|18332.69|0
1645435160000|2022-02-21 09:19:20|18345.08|18345.08|18348.18|18348.18|18348.18|18348.18|18345.08|18345.08|0
1645435170000|2022-02-21 09:19:30|18349.82|18349.82|18351.75|18351.75|18351.75|18351.75|18349.82|18349.82|0
1645435210000|2022-02-21 09:20:10|18357.94|18357.94|18364.13|18364.13|18364.13|18364.13|18357.94|18357.94|0
1645435220000|2022-02-21 09:20:20|18367.23|18367.23|18367.23|18367.23|18367.23|18367.23|18367.23|18367.23|0
1645435270000|2022-02-21 09:21:10|18364.13|18364.13|18364.13|18364.13|18364.13|18364.13|18364.13|18364.13|0
1645435300000|2022-02-21 09:21:40|18361.04|18361.04|18361.04|18361.04|18361.04|18361.04|18361.04|18361.04|0
1645435310000|2022-02-21 09:21:50|18357.94|18357.94|18357.94|18357.94|18357.94|18357.94|18357.94|18357.94|0
1645435340000|2022-02-21 09:22:20|18361.04|18361.04|18364.13|18364.13|18364.13|18364.13|18361.04|18361.04|0
1645435350000|2022-02-21 09:22:30|18370.33|18370.33|18365.28|18365.28|18370.33|18370.33|18365.28|18365.28|0
1645435360000|2022-02-21 09:22:40|18377.67|18377.67|18377.67|18377.67|18377.67|18377.67|18377.67|18377.67|0
1645435370000|2022-02-21 09:22:50|18374.57|18374.57|18371.47|18371.47|18374.57|18374.57|18371.47|18371.47|0
1645435430000|2022-02-21 09:23:50|18373.42|18373.42|18375.86|18375.86|18375.86|18375.86|18372.45|18372.45|0
1645435440000|2022-02-21 09:24:00|18378.96|18378.96|18382.06|18382.06|18382.06|18382.06|18378.96|18378.96|0
1645435450000|2022-02-21 09:24:10|18385.15|18385.15|18385.15|18385.15|18385.15|18385.15|18385.15|18385.15|0
1645435460000|2022-02-21 09:24:20|18388.25|18388.25|18388.25|18388.25|18388.25|18388.25|18388.25|18388.25|0
1645435490000|2022-02-21 09:24:50|18388.8|18388.8|18388.8|18388.8|18388.8|18388.8|18388.8|18388.8|0
1645435500000|2022-02-21 09:25:00|18382.61|18382.61|18373.32|18373.32|18382.61|18382.61|18370.22|18370.22|0
1645435520000|2022-02-21 09:25:20|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1645435530000|2022-02-21 09:25:30|18375.55|18375.55|18375.55|18375.55|18375.55|18375.55|18375.55|18375.55|0
1645435540000|2022-02-21 09:25:40|18373.62|18373.62|18373.62|18373.62|18373.62|18373.62|18373.62|18373.62|0
1645435570000|2022-02-21 09:26:10|18376.72|18376.72|18376.72|18376.72|18376.72|18376.72|18376.72|18376.72|0
1645435600000|2022-02-21 09:26:40|18376.17|18376.17|18376.17|18376.17|18376.17|18376.17|18376.17|18376.17|0
1645435610000|2022-02-21 09:26:50|18380.66|18380.66|18382.86|18382.86|18382.86|18382.86|18380.66|18380.66|0
1645435620000|2022-02-21 09:27:00|18384.14|18384.14|18384.78|18384.78|18384.78|18384.78|18384.14|18384.14|0
1645435630000|2022-02-21 09:27:10|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|0
1645435640000|2022-02-21 09:27:20|18384.78|18384.78|18384.03|18384.03|18384.78|18384.78|18384.03|18384.03|0
1645435660000|2022-02-21 09:27:40|18383.39|18383.39|18376.97|18376.97|18383.39|18383.39|18375.69|18375.69|0
1645435670000|2022-02-21 09:27:50|18375.88|18375.88|18375.88|18375.88|18375.88|18375.88|18375.88|18375.88|0
1645435710000|2022-02-21 09:28:30|18374.59|18374.59|18374.59|18374.59|18374.59|18374.59|18374.59|18374.59|0
1645435740000|2022-02-21 09:29:00|18377.16|18377.16|18376.18|18376.18|18377.16|18377.16|18376.18|18376.18|0
1645435760000|2022-02-21 09:29:20|18377.47|18377.47|18377.47|18377.47|18377.47|18377.47|18377.47|18377.47|0
1645435770000|2022-02-21 09:29:30|18386.76|18386.76|18386.76|18386.76|18386.76|18386.76|18386.76|18386.76|0
1645435800000|2022-02-21 09:30:00|18388.04|18388.04|18388.04|18388.04|18388.04|18388.04|18388.04|18388.04|0
1645435810000|2022-02-21 09:30:10|18388.79|18388.79|18388.79|18388.79|18388.79|18388.79|18388.79|18388.79|0
1645435820000|2022-02-21 09:30:20|18382.6|18382.6|18385.7|18385.7|18385.7|18385.7|18382.6|18382.6|0
1645435850000|2022-02-21 09:30:50|18384.41|18384.41|18384.41|18384.41|18384.41|18384.41|18384.41|18384.41|0
1645435880000|2022-02-21 09:31:20|18381.32|18381.32|18379.06|18379.06|18381.32|18381.32|18379.06|18379.06|0
1645435890000|2022-02-21 09:31:30|18372.87|18372.87|18370.03|18370.03|18372.87|18372.87|18369.48|18369.48|0
1645435910000|2022-02-21 09:31:50|18379.32|18379.32|18382.42|18382.42|18382.42|18382.42|18379.32|18379.32|0
1645435930000|2022-02-21 09:32:10|18385.62|18385.62|18385.62|18385.62|18385.62|18385.62|18385.62|18385.62|0
1645435940000|2022-02-21 09:32:20|18385.25|18385.25|18385.25|18385.25|18385.25|18385.25|18385.25|18385.25|0
1645435950000|2022-02-21 09:32:30|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|0
1645435960000|2022-02-21 09:32:40|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|0
1645436030000|2022-02-21 09:33:50|18383.62|18383.62|18385.27|18385.27|18385.27|18385.27|18383.62|18383.62|0
1645436060000|2022-02-21 09:34:20|18387.2|18387.2|18392.17|18392.17|18392.17|18392.17|18385.69|18385.69|0
1645436070000|2022-02-21 09:34:30|18398.37|18398.37|18398.37|18398.37|18398.37|18398.37|18398.37|18398.37|0
1645436090000|2022-02-21 09:34:50|18397.73|18397.73|18397.73|18397.73|18397.73|18397.73|18397.73|18397.73|0
1645436100000|2022-02-21 09:35:00|18397.08|18397.08|18397.08|18397.08|18397.08|18397.08|18397.08|18397.08|0
1645436110000|2022-02-21 09:35:10|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|0
1645436120000|2022-02-21 09:35:20|18396.44|18396.44|18396.44|18396.44|18396.44|18396.44|18396.44|18396.44|0
1645436190000|2022-02-21 09:36:30|18399.54|18399.54|18393.99|18393.99|18399.54|18399.54|18393.35|18393.35|0
1645436200000|2022-02-21 09:36:40|18384.7|18384.7|18383.3|18383.3|18384.7|18384.7|18383.3|18383.3|0
1645436220000|2022-02-21 09:37:00|18389.5|18389.5|18387.92|18387.92|18389.87|18389.87|18387.3|18387.3|0
1645436230000|2022-02-21 09:37:10|18391.01|18391.01|18391.01|18391.01|18391.01|18391.01|18391.01|18391.01|0
1645436240000|2022-02-21 09:37:20|18403.4|18403.4|18422.21|18422.21|18422.21|18422.21|18403.4|18403.4|0
1645436250000|2022-02-21 09:37:30|18423.31|18423.31|18420.21|18420.21|18423.31|18423.31|18420.21|18420.21|0
1645436260000|2022-02-21 09:37:40|18420.85|18420.85|18420.85|18420.85|18420.85|18420.85|18420.85|18420.85|0
1645436310000|2022-02-21 09:38:30|18421.4|18421.4|18423.05|18423.05|18423.05|18423.05|18421.4|18421.4|0
1645436320000|2022-02-21 09:38:40|18423.8|18423.8|18428.32|18428.32|18428.69|18428.69|18423.8|18423.8|0
1645436330000|2022-02-21 09:38:50|18426.81|18426.81|18426.81|18426.81|18426.81|18426.81|18426.81|18426.81|0
1645436340000|2022-02-21 09:39:00|18423.72|18423.72|18420.62|18420.62|18423.72|18423.72|18420.62|18420.62|0
1645436360000|2022-02-21 09:39:20|18414.43|18414.43|18407.48|18407.48|18414.43|18414.43|18407.48|18407.48|0
1645436370000|2022-02-21 09:39:30|18410.58|18410.58|18407.48|18407.48|18410.58|18410.58|18407.48|18407.48|0
1645436400000|2022-02-21 09:40:00|18408.94|18408.94|18411.38|18411.38|18411.38|18411.38|18407.97|18407.97|0
1645436430000|2022-02-21 09:40:30|18417.58|18417.58|18417.58|18417.58|18417.58|18417.58|18417.58|18417.58|0
1645436440000|2022-02-21 09:40:40|18418.13|18418.13|18413.03|18413.03|18422.32|18422.32|18413.03|18413.03|0
1645436460000|2022-02-21 09:41:00|18413.58|18413.58|18415.77|18415.77|18415.77|18415.77|18413.58|18413.58|0
1645436470000|2022-02-21 09:41:10|18416.32|18416.32|18416.32|18416.32|18416.32|18416.32|18416.32|18416.32|0
1645436480000|2022-02-21 09:41:20|18419.42|18419.42|18438.29|18438.29|18438.78|18438.78|18416.32|18416.32|0
1645436490000|2022-02-21 09:41:30|18440.86|18440.86|18443.95|18443.95|18443.95|18443.95|18440.86|18440.86|0
1645436500000|2022-02-21 09:41:40|18447.05|18447.05|18447.05|18447.05|18447.05|18447.05|18447.05|18447.05|0
1645436510000|2022-02-21 09:41:50|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|0
1645436520000|2022-02-21 09:42:00|18439.21|18439.21|18438.66|18438.66|18439.21|18439.21|18438.66|18438.66|0
1645436530000|2022-02-21 09:42:10|18444.85|18444.85|18444.85|18444.85|18444.85|18444.85|18444.85|18444.85|0
1645436550000|2022-02-21 09:42:30|18442.93|18442.93|18429.79|18429.79|18442.93|18442.93|18429.79|18429.79|0
1645436570000|2022-02-21 09:42:50|18426.69|18426.69|18426.69|18426.69|18426.69|18426.69|18426.69|18426.69|0
1645436590000|2022-02-21 09:43:10|18423.6|18423.6|18423.6|18423.6|18423.6|18423.6|18423.6|18423.6|0
1645436600000|2022-02-21 09:43:20|18420.5|18420.5|18420.5|18420.5|18420.5|18420.5|18420.5|18420.5|0
1645436640000|2022-02-21 09:44:00|18422.69|18422.69|18422.69|18422.69|18422.69|18422.69|18422.69|18422.69|0
1645436650000|2022-02-21 09:44:10|18425.79|18425.79|18428.89|18428.89|18428.89|18428.89|18425.79|18425.79|0
1645436660000|2022-02-21 09:44:20|18425.79|18425.79|18425.79|18425.79|18425.79|18425.79|18425.79|18425.79|0
1645436670000|2022-02-21 09:44:30|18425.15|18425.15|18425.15|18425.15|18425.15|18425.15|18425.15|18425.15|0
1645436680000|2022-02-21 09:44:40|18428.25|18428.25|18428.25|18428.25|18428.25|18428.25|18428.25|18428.25|0
1645436690000|2022-02-21 09:44:50|18425.15|18425.15|18425.15|18425.15|18425.15|18425.15|18425.15|18425.15|0
1645436710000|2022-02-21 09:45:10|18423.69|18423.69|18425.15|18425.15|18425.15|18425.15|18423.2|18423.2|0
1645436750000|2022-02-21 09:45:50|18422.05|18422.05|18422.05|18422.05|18422.05|18422.05|18422.05|18422.05|0
1645436760000|2022-02-21 09:46:00|18418.96|18418.96|18418.96|18418.96|18418.96|18418.96|18418.96|18418.96|0
1645436770000|2022-02-21 09:46:10|18415.86|18415.86|18415.86|18415.86|18415.86|18415.86|18415.86|18415.86|0
1645436790000|2022-02-21 09:46:30|18416.24|18416.24|18415.86|18415.86|18416.24|18416.24|18415.86|18415.86|0
1645436820000|2022-02-21 09:47:00|18414.73|18414.73|18414.73|18414.73|18414.73|18414.73|18414.73|18414.73|0
1645436830000|2022-02-21 09:47:10|18413.63|18413.63|18413.63|18413.63|18413.63|18413.63|18413.63|18413.63|0
1645436840000|2022-02-21 09:47:20|18416.73|18416.73|18413.63|18413.63|18416.73|18416.73|18413.63|18413.63|0
1645436880000|2022-02-21 09:48:00|18416.73|18416.73|18416.73|18416.73|18419.83|18419.83|18416.73|18416.73|0
1645436890000|2022-02-21 09:48:10|18407.44|18407.44|18411.29|18411.29|18411.29|18411.29|18407.44|18407.44|0
1645437000000|2022-02-21 09:50:00|18414.39|18414.39|18414.39|18414.39|18414.39|18414.39|18414.39|18414.39|0
1645437020000|2022-02-21 09:50:20|18417.48|18417.48|18426.77|18426.77|18426.77|18426.77|18417.48|18417.48|0
1645437050000|2022-02-21 09:50:50|18424.89|18424.89|18424.89|18424.89|18424.89|18424.89|18424.89|18424.89|0
1645437080000|2022-02-21 09:51:20|18427.99|18427.99|18424.89|18424.89|18427.99|18427.99|18424.89|18424.89|0
1645437110000|2022-02-21 09:51:50|18428.74|18428.74|18428.74|18428.74|18428.74|18428.74|18428.74|18428.74|0
1645437120000|2022-02-21 09:52:00|18422.55|18422.55|18421.57|18421.57|18422.55|18422.55|18421.57|18421.57|0
1645437130000|2022-02-21 09:52:10|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|0
1645437140000|2022-02-21 09:52:20|18415.38|18415.38|18415.38|18415.38|18415.38|18415.38|18415.38|18415.38|0
1645437180000|2022-02-21 09:53:00|18414.74|18414.74|18414.74|18414.74|18414.74|18414.74|18414.74|18414.74|0
1645437190000|2022-02-21 09:53:10|18413.64|18413.64|18416.74|18416.74|18419.83|18419.83|18413.64|18413.64|0
1645437240000|2022-02-21 09:54:00|18413.64|18413.64|18413.64|18413.64|18413.64|18413.64|18413.64|18413.64|0
1645437350000|2022-02-21 09:55:50|18412.66|18412.66|18409.51|18409.51|18413.15|18413.15|18409.51|18409.51|0
1645437370000|2022-02-21 09:56:10|18407.55|18407.55|18407.55|18407.55|18407.55|18407.55|18407.55|18407.55|0
1645437380000|2022-02-21 09:56:20|18407.07|18407.07|18408.53|18408.53|18408.53|18408.53|18407.07|18407.07|0
1645437400000|2022-02-21 09:56:40|18405.43|18405.43|18405.43|18405.43|18405.43|18405.43|18405.43|18405.43|0
1645437430000|2022-02-21 09:57:10|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|0
1645437440000|2022-02-21 09:57:20|18407.25|18407.25|18407.25|18407.25|18407.25|18407.25|18407.25|18407.25|0
1645437460000|2022-02-21 09:57:40|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|18404.15|0
1645437470000|2022-02-21 09:57:50|18402.23|18402.23|18402.23|18402.23|18402.23|18402.23|18402.23|18402.23|0
1645437490000|2022-02-21 09:58:10|18405.32|18405.32|18405.32|18405.32|18405.32|18405.32|18405.32|18405.32|0
1645437510000|2022-02-21 09:58:30|18403.86|18403.86|18403.37|18403.37|18403.86|18403.86|18403.37|18403.37|0
1645437580000|2022-02-21 09:59:40|18400.27|18400.27|18400.27|18400.27|18400.27|18400.27|18400.27|18400.27|0
1645437600000|2022-02-21 10:00:00|18401.78|18401.78|18401.78|18401.78|18401.78|18401.78|18401.78|18401.78|0
1645437610000|2022-02-21 10:00:10|18399.83|18399.83|18393.63|18393.63|18399.83|18399.83|18393.63|18393.63|0
1645437650000|2022-02-21 10:00:50|18391.38|18391.38|18393.26|18393.26|18393.26|18393.26|18391.38|18391.38|0
1645437720000|2022-02-21 10:02:00|18399.45|18399.45|18399.45|18399.45|18405.64|18405.64|18399.45|18399.45|0
1645437730000|2022-02-21 10:02:10|18400.55|18400.55|18400.55|18400.55|18400.55|18400.55|18400.55|18400.55|0
1645437820000|2022-02-21 10:03:40|18399.57|18399.57|18393.38|18393.38|18399.57|18399.57|18393.38|18393.38|0
1645437840000|2022-02-21 10:04:00|18394.13|18394.13|18394.13|18394.13|18394.13|18394.13|18394.13|18394.13|0
1645437860000|2022-02-21 10:04:20|18400.32|18400.32|18406.52|18406.52|18406.52|18406.52|18400.32|18400.32|0
1645437870000|2022-02-21 10:04:30|18409.61|18409.61|18411.12|18411.12|18411.12|18411.12|18404.93|18404.93|0
1645437970000|2022-02-21 10:06:10|18408.02|18408.02|18408.02|18408.02|18408.02|18408.02|18408.02|18408.02|0
1645438010000|2022-02-21 10:06:50|18389.44|18389.44|18381.05|18381.05|18389.44|18389.44|18377.95|18377.95|0
1645438020000|2022-02-21 10:07:00|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|0
1645438080000|2022-02-21 10:08:00|18374.86|18374.86|18371.01|18371.01|18374.86|18374.86|18371.01|18371.01|0
1645438100000|2022-02-21 10:08:20|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|0
1645438110000|2022-02-21 10:08:30|18376.06|18376.06|18384.2|18384.2|18384.2|18384.2|18376.06|18376.06|0
1645438120000|2022-02-21 10:08:40|18385.3|18385.3|18382.2|18382.2|18385.3|18385.3|18382.2|18382.2|0
1645438130000|2022-02-21 10:08:50|18381.71|18381.71|18381.71|18381.71|18381.71|18381.71|18381.71|18381.71|0
1645438190000|2022-02-21 10:09:50|18372.42|18372.42|18369.33|18369.33|18372.42|18372.42|18369.33|18369.33|0
1645438270000|2022-02-21 10:11:10|18375.52|18375.52|18375.52|18375.52|18375.52|18375.52|18375.52|18375.52|0
1645438290000|2022-02-21 10:11:30|18379.28|18379.28|18380.26|18380.26|18380.26|18380.26|18378.8|18378.8|0
1645438330000|2022-02-21 10:12:10|18386.45|18386.45|18386.45|18386.45|18386.45|18386.45|18386.45|18386.45|0
1645438370000|2022-02-21 10:12:50|18380.26|18380.26|18377.16|18377.16|18380.26|18380.26|18377.16|18377.16|0
1645438420000|2022-02-21 10:13:40|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|0
1645438440000|2022-02-21 10:14:00|18384.64|18384.64|18384.64|18384.64|18384.64|18384.64|18384.64|18384.64|0
1645438460000|2022-02-21 10:14:20|18387.74|18387.74|18387.74|18387.74|18387.74|18387.74|18387.74|18387.74|0
1645438470000|2022-02-21 10:14:30|18389.62|18389.62|18389.62|18389.62|18389.62|18389.62|18389.62|18389.62|0
1645438520000|2022-02-21 10:15:20|18392.18|18392.18|18392.83|18392.83|18392.83|18392.83|18392.18|18392.18|0
1645438540000|2022-02-21 10:15:40|18395.92|18395.92|18392.83|18392.83|18395.92|18395.92|18392.83|18392.83|0
1645438610000|2022-02-21 10:16:50|18391.85|18391.85|18393.73|18393.73|18393.73|18393.73|18391.85|18391.85|0
1645438620000|2022-02-21 10:17:00|18392.23|18392.23|18390.58|18390.58|18392.23|18392.23|18390.58|18390.58|0
1645438660000|2022-02-21 10:17:40|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|0
1645438670000|2022-02-21 10:17:50|18381.29|18381.29|18381.29|18381.29|18381.29|18381.29|18381.29|18381.29|0
1645438710000|2022-02-21 10:18:30|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|0
1645438720000|2022-02-21 10:18:40|18377.22|18377.22|18377.22|18377.22|18377.22|18377.22|18377.22|18377.22|0
1645438730000|2022-02-21 10:18:50|18367.82|18367.82|18335.65|18335.65|18367.82|18367.82|18335.65|18335.65|0
1645438740000|2022-02-21 10:19:00|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|0
1645438760000|2022-02-21 10:19:20|18350.63|18350.63|18350.63|18350.63|18350.63|18350.63|18350.63|18350.63|0
1645438770000|2022-02-21 10:19:30|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|0
1645438790000|2022-02-21 10:19:50|18369.21|18369.21|18366.12|18366.12|18369.21|18369.21|18366.12|18366.12|0
1645438880000|2022-02-21 10:21:20|18369.21|18369.21|18369.21|18369.21|18369.21|18369.21|18369.21|18369.21|0
1645438900000|2022-02-21 10:21:40|18369.7|18369.7|18372.63|18372.63|18372.63|18372.63|18369.7|18369.7|0
1645438910000|2022-02-21 10:21:50|18374.09|18374.09|18368.56|18368.56|18375.07|18375.07|18368.56|18368.56|0
1645438930000|2022-02-21 10:22:10|18366.6|18366.6|18366.6|18366.6|18366.6|18366.6|18366.6|18366.6|0
1645438950000|2022-02-21 10:22:30|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|0
1645439000000|2022-02-21 10:23:20|18364.72|18364.72|18367.65|18367.65|18367.65|18367.65|18364.72|18364.72|0
1645439010000|2022-02-21 10:23:30|18351.57|18351.57|18352.32|18352.32|18352.32|18352.32|18351.57|18351.57|0
1645439040000|2022-02-21 10:24:00|18348.41|18348.41|18348.41|18348.41|18348.41|18348.41|18348.41|18348.41|0
1645439110000|2022-02-21 10:25:10|18339.12|18339.12|18332.93|18332.93|18339.12|18339.12|18332.93|18332.93|0
1645439140000|2022-02-21 10:25:40|18330.98|18330.98|18330.98|18330.98|18330.98|18330.98|18330.98|18330.98|0
1645439150000|2022-02-21 10:25:50|18331.62|18331.62|18327.33|18327.33|18331.62|18331.62|18327.33|18327.33|0
1645439160000|2022-02-21 10:26:00|18324.23|18324.23|18323.39|18323.39|18324.23|18324.23|18321.13|18321.13|0
1645439170000|2022-02-21 10:26:10|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|0
1645439190000|2022-02-21 10:26:30|18326.29|18326.29|18326.29|18326.29|18326.29|18326.29|18326.29|18326.29|0
1645439240000|2022-02-21 10:27:20|18325.16|18325.16|18325.16|18325.16|18325.16|18325.16|18325.16|18325.16|0
1645439280000|2022-02-21 10:28:00|18328.26|18328.26|18328.26|18328.26|18328.26|18328.26|18328.26|18328.26|0
1645439290000|2022-02-21 10:28:10|18325.16|18325.16|18325.16|18325.16|18325.16|18325.16|18325.16|18325.16|0
1645439380000|2022-02-21 10:29:40|18324.03|18324.03|18320.94|18320.94|18324.03|18324.03|18320.94|18320.94|0
1645439390000|2022-02-21 10:29:50|18314.36|18314.36|18310.89|18310.89|18314.36|18314.36|18310.89|18310.89|0
1645439400000|2022-02-21 10:30:00|18294.8|18294.8|18297.9|18297.9|18297.9|18297.9|18294.8|18294.8|0
1645439410000|2022-02-21 10:30:10|18304.09|18304.09|18304.09|18304.09|18304.09|18304.09|18304.09|18304.09|0
1645439430000|2022-02-21 10:30:30|18307.19|18307.19|18307.19|18307.19|18307.19|18307.19|18307.19|18307.19|0
1645439500000|2022-02-21 10:31:40|18305.69|18305.69|18305.69|18305.69|18305.69|18305.69|18305.69|18305.69|0
1645439530000|2022-02-21 10:32:10|18303.8|18303.8|18306.55|18306.55|18306.55|18306.55|18303.8|18303.8|0
1645439560000|2022-02-21 10:32:40|18307.52|18307.52|18310.62|18310.62|18310.62|18310.62|18307.52|18307.52|0
1645439570000|2022-02-21 10:32:50|18313.72|18313.72|18309.58|18309.58|18313.72|18313.72|18309.58|18309.58|0
1645439590000|2022-02-21 10:33:10|18306.48|18306.48|18300.29|18300.29|18306.48|18306.48|18300.29|18300.29|0
1645439660000|2022-02-21 10:34:20|18299.53|18299.53|18299.53|18299.53|18299.53|18299.53|18299.53|18299.53|0
1645439670000|2022-02-21 10:34:30|18302.74|18302.74|18299.81|18299.81|18305.84|18305.84|18299.81|18299.81|0
1645439700000|2022-02-21 10:35:00|18296.72|18296.72|18292.87|18292.87|18296.72|18296.72|18292.87|18292.87|0
1645439710000|2022-02-21 10:35:10|18299.06|18299.06|18302.16|18302.16|18302.16|18302.16|18299.06|18299.06|0
1645439770000|2022-02-21 10:36:10|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|0
1645439890000|2022-02-21 10:38:10|18294.92|18294.92|18294.92|18294.92|18294.92|18294.92|18294.92|18294.92|0
1645439900000|2022-02-21 10:38:20|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|0
1645439910000|2022-02-21 10:38:30|18288.73|18288.73|18289.48|18289.48|18292.49|18292.49|18288.73|18288.73|0
1645439940000|2022-02-21 10:39:00|18283.29|18283.29|18264.95|18264.95|18283.29|18283.29|18264.95|18264.95|0
1645440000000|2022-02-21 10:40:00|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|0
1645440050000|2022-02-21 10:40:50|18273.4|18273.4|18267.2|18267.2|18273.4|18273.4|18267.2|18267.2|0
1645440060000|2022-02-21 10:41:00|18273.4|18273.4|18273.4|18273.4|18273.4|18273.4|18273.4|18273.4|0
1645440070000|2022-02-21 10:41:10|18276.49|18276.49|18276.49|18276.49|18276.49|18276.49|18276.49|18276.49|0
1645440080000|2022-02-21 10:41:20|18270.3|18270.3|18254.21|18254.21|18270.3|18270.3|18254.21|18254.21|0
1645440110000|2022-02-21 10:41:50|18253.57|18253.57|18254.67|18254.67|18254.67|18254.67|18253.57|18253.57|0
1645440120000|2022-02-21 10:42:00|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|0
1645440130000|2022-02-21 10:42:10|18253.57|18253.57|18253.57|18253.57|18253.57|18253.57|18253.57|18253.57|0
1645440170000|2022-02-21 10:42:50|18255.22|18255.22|18255.77|18255.77|18255.77|18255.77|18255.22|18255.22|0
1645440180000|2022-02-21 10:43:00|18256.32|18256.32|18256.32|18256.32|18256.32|18256.32|18255.77|18255.77|0
1645440190000|2022-02-21 10:43:10|18255.22|18255.22|18255.22|18255.22|18255.22|18255.22|18255.22|18255.22|0
1645440220000|2022-02-21 10:43:40|18254.12|18254.12|18251.53|18251.53|18254.12|18254.12|18251.53|18251.53|0
1645440230000|2022-02-21 10:43:50|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|0
1645440270000|2022-02-21 10:44:30|18252.7|18252.7|18252.7|18252.7|18252.7|18252.7|18252.7|18252.7|0
1645440280000|2022-02-21 10:44:40|18251.6|18251.6|18251.6|18251.6|18251.6|18251.6|18251.6|18251.6|0
1645440300000|2022-02-21 10:45:00|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|0
1645440360000|2022-02-21 10:46:00|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|0
1645440380000|2022-02-21 10:46:20|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|18247.04|0
1645440510000|2022-02-21 10:48:30|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|0
1645440530000|2022-02-21 10:48:50|18250.69|18250.69|18250.31|18250.31|18250.69|18250.69|18250.31|18250.31|0
1645440540000|2022-02-21 10:49:00|18248.81|18248.81|18248.26|18248.26|18248.81|18248.81|18248.26|18248.26|0
1645440580000|2022-02-21 10:49:40|18249.9|18249.9|18251.55|18251.55|18251.55|18251.55|18249.9|18249.9|0
1645440620000|2022-02-21 10:50:20|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|0
1645440630000|2022-02-21 10:50:30|18249.35|18249.35|18249.9|18249.9|18249.9|18249.9|18249.35|18249.35|0
1645440640000|2022-02-21 10:50:40|18252.34|18252.34|18249.73|18249.73|18252.34|18252.34|18249.25|18249.25|0
1645440660000|2022-02-21 10:51:00|18246.64|18246.64|18245.17|18245.17|18246.64|18246.64|18244.69|18244.69|0
1645440690000|2022-02-21 10:51:30|18246.15|18246.15|18246.15|18246.15|18246.15|18246.15|18246.15|18246.15|0
1645440700000|2022-02-21 10:51:40|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|0
1645440720000|2022-02-21 10:52:00|18244.13|18244.13|18241.03|18241.03|18244.13|18244.13|18241.03|18241.03|0
1645440760000|2022-02-21 10:52:40|18240.39|18240.39|18240.39|18240.39|18240.39|18240.39|18240.39|18240.39|0
1645440770000|2022-02-21 10:52:50|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1645440820000|2022-02-21 10:53:40|18246.59|18246.59|18245.49|18245.49|18246.59|18246.59|18245.49|18245.49|0
1645440830000|2022-02-21 10:53:50|18242.39|18242.39|18236.2|18236.2|18242.39|18242.39|18236.2|18236.2|0
1645440860000|2022-02-21 10:54:20|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|0
1645440910000|2022-02-21 10:55:10|18258.48|18258.48|18258.48|18258.48|18258.48|18258.48|18258.48|18258.48|0
1645440920000|2022-02-21 10:55:20|18263.61|18263.61|18266.18|18266.18|18266.18|18266.18|18263.61|18263.61|0
1645440930000|2022-02-21 10:55:30|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|0
1645440950000|2022-02-21 10:55:50|18250.58|18250.58|18251.68|18251.68|18251.68|18251.68|18250.58|18250.58|0
1645440960000|2022-02-21 10:56:00|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|0
1645440970000|2022-02-21 10:56:10|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|0
1645441000000|2022-02-21 10:56:40|18257.38|18257.38|18257.38|18257.38|18257.38|18257.38|18257.38|18257.38|0
1645441010000|2022-02-21 10:56:50|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|0
1645441040000|2022-02-21 10:57:20|18225.21|18225.21|18225.21|18225.21|18225.21|18225.21|18225.21|18225.21|0
1645441070000|2022-02-21 10:57:50|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|0
1645441110000|2022-02-21 10:58:30|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|0
1645441150000|2022-02-21 10:59:10|18236.2|18236.2|18233.11|18233.11|18236.2|18236.2|18233.11|18233.11|0
1645441200000|2022-02-21 11:00:00|18230.85|18230.85|18227.75|18227.75|18230.85|18230.85|18227.75|18227.75|0
1645441220000|2022-02-21 11:00:20|18230.85|18230.85|18230.85|18230.85|18230.85|18230.85|18230.85|18230.85|0
1645441250000|2022-02-21 11:00:50|18231.4|18231.4|18228.3|18228.3|18231.4|18231.4|18228.3|18228.3|0
1645441280000|2022-02-21 11:01:20|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|0
1645441330000|2022-02-21 11:02:10|18209.12|18209.12|18209.12|18209.12|18209.12|18209.12|18209.12|18209.12|0
1645441340000|2022-02-21 11:02:20|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|0
1645441370000|2022-02-21 11:02:50|18196.13|18196.13|18196.13|18196.13|18196.13|18196.13|18196.13|18196.13|0
1645441390000|2022-02-21 11:03:10|18198.7|18198.7|18198.15|18198.15|18198.7|18198.7|18198.15|18198.15|0
1645441410000|2022-02-21 11:03:30|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|0
1645441430000|2022-02-21 11:03:50|18191.95|18191.95|18191.95|18191.95|18191.95|18191.95|18191.95|18191.95|0
1645441470000|2022-02-21 11:04:30|18188.86|18188.86|18188.86|18188.86|18188.86|18188.86|18188.86|18188.86|0
1645441480000|2022-02-21 11:04:40|18191.95|18191.95|18191.95|18191.95|18195.05|18195.05|18191.95|18191.95|0
1645441490000|2022-02-21 11:04:50|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|0
1645441500000|2022-02-21 11:05:00|18172.77|18172.77|18172.77|18172.77|18172.77|18172.77|18172.77|18172.77|0
1645441530000|2022-02-21 11:05:30|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|0
1645441540000|2022-02-21 11:05:40|18167.42|18167.42|18164.17|18164.17|18168.55|18168.55|18164.17|18164.17|0
1645441580000|2022-02-21 11:06:20|18157.97|18157.97|18154.88|18154.88|18157.97|18157.97|18154.88|18154.88|0
1645441590000|2022-02-21 11:06:30|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|0
1645441640000|2022-02-21 11:07:20|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|18153.1|0
1645441650000|2022-02-21 11:07:30|18150.01|18150.01|18153.86|18153.86|18153.86|18153.86|18150.01|18150.01|0
1645441670000|2022-02-21 11:07:50|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|0
1645441710000|2022-02-21 11:08:30|18149.79|18149.79|18144.74|18144.74|18149.79|18149.79|18144.74|18144.74|0
1645441750000|2022-02-21 11:09:10|18144.25|18144.25|18141.15|18141.15|18144.25|18144.25|18141.15|18141.15|0
1645441760000|2022-02-21 11:09:20|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|18147.35|18147.35|0
1645441770000|2022-02-21 11:09:30|18149.89|18149.89|18148.25|18148.25|18149.89|18149.89|18148.25|18148.25|0
1645441780000|2022-02-21 11:09:40|18145.24|18145.24|18142.98|18142.98|18145.24|18145.24|18142.98|18142.98|0
1645441790000|2022-02-21 11:09:50|18133.69|18133.69|18133.69|18133.69|18133.69|18133.69|18133.69|18133.69|0
1645441800000|2022-02-21 11:10:00|18132.94|18132.94|18131.01|18131.01|18132.94|18132.94|18131.01|18131.01|0
1645441820000|2022-02-21 11:10:20|18127.92|18127.92|18128.89|18128.89|18128.89|18128.89|18127.92|18127.92|0
1645441830000|2022-02-21 11:10:30|18131.99|18131.99|18125.8|18125.8|18131.99|18131.99|18125.8|18125.8|0
1645441840000|2022-02-21 11:10:40|18122.7|18122.7|18122.7|18122.7|18122.7|18122.7|18122.7|18122.7|0
1645441850000|2022-02-21 11:10:50|18121.57|18121.57|18121.02|18121.02|18121.57|18121.57|18121.02|18121.02|0
1645441880000|2022-02-21 11:11:20|18124.12|18124.12|18124.12|18124.12|18124.12|18124.12|18124.12|18124.12|0
1645441930000|2022-02-21 11:12:10|18117.92|18117.92|18117.28|18117.28|18117.92|18117.92|18117.28|18117.28|0
1645441940000|2022-02-21 11:12:20|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|0
1645441960000|2022-02-21 11:12:40|18118.43|18118.43|18118.43|18118.43|18118.43|18118.43|18118.43|18118.43|0
1645441970000|2022-02-21 11:12:50|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|0
1645441980000|2022-02-21 11:13:00|18113.69|18113.69|18110.59|18110.59|18113.69|18113.69|18110.59|18110.59|0
1645442010000|2022-02-21 11:13:30|18104.4|18104.4|18104.4|18104.4|18104.4|18104.4|18104.4|18104.4|0
1645442020000|2022-02-21 11:13:40|18102.93|18102.93|18097.56|18097.56|18102.93|18102.93|18096.59|18096.59|0
1645442030000|2022-02-21 11:13:50|18097.08|18097.08|18095.61|18095.61|18097.08|18097.08|18095.61|18095.61|0
1645442040000|2022-02-21 11:14:00|18094.64|18094.64|18080.84|18080.84|18094.64|18094.64|18077.91|18077.91|0
1645442050000|2022-02-21 11:14:10|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|0
1645442060000|2022-02-21 11:14:20|18080.95|18080.95|18072.21|18072.21|18081.5|18081.5|18072.21|18072.21|0
1645442070000|2022-02-21 11:14:30|18066.01|18066.01|18059.08|18059.08|18066.01|18066.01|18059.08|18059.08|0
1645442080000|2022-02-21 11:14:40|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|0
1645442100000|2022-02-21 11:15:00|18059.08|18059.08|18060.55|18060.55|18060.55|18060.55|18059.08|18059.08|0
1645442130000|2022-02-21 11:15:30|18059.08|18059.08|18061.69|18061.69|18061.69|18061.69|18058.6|18058.6|0
1645442160000|2022-02-21 11:16:00|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|18058.6|0
1645442170000|2022-02-21 11:16:10|18055.5|18055.5|18056.96|18056.96|18056.96|18056.96|18055.5|18055.5|0
1645442190000|2022-02-21 11:16:30|18050.77|18050.77|18049.31|18049.31|18050.77|18050.77|18049.31|18049.31|0
1645442210000|2022-02-21 11:16:50|18048.21|18048.21|18047.66|18047.66|18048.21|18048.21|18047.66|18047.66|0
1645442220000|2022-02-21 11:17:00|18045.09|18045.09|18046.19|18046.19|18046.19|18046.19|18045.09|18045.09|0
1645442230000|2022-02-21 11:17:10|18046.57|18046.57|18062.05|18062.05|18062.05|18062.05|18046.57|18046.57|0
1645442240000|2022-02-21 11:17:20|18060.4|18060.4|18062.36|18062.36|18062.36|18062.36|18060.4|18060.4|0
1645442260000|2022-02-21 11:17:40|18061.38|18061.38|18060.1|18060.1|18061.38|18061.38|18060.1|18060.1|0
1645442270000|2022-02-21 11:17:50|18059.12|18059.12|18044.81|18044.81|18059.12|18059.12|18044.81|18044.81|0
1645442280000|2022-02-21 11:18:00|18041.07|18041.07|18043.27|18043.27|18043.27|18043.27|18041.07|18041.07|0
1645442290000|2022-02-21 11:18:10|18043.81|18043.81|18038.88|18038.88|18043.81|18043.81|18038.88|18038.88|0
1645442300000|2022-02-21 11:18:20|18039.37|18039.37|18048|18048|18048|18048|18039.37|18039.37|0
1645442310000|2022-02-21 11:18:30|18046.35|18046.35|18046.35|18046.35|18046.35|18046.35|18046.35|18046.35|0
1645442320000|2022-02-21 11:18:40|18052.55|18052.55|18046.35|18046.35|18052.55|18052.55|18046.35|18046.35|0
1645442330000|2022-02-21 11:18:50|18046.9|18046.9|18046.9|18046.9|18046.9|18046.9|18046.9|18046.9|0
1645442340000|2022-02-21 11:19:00|18040.71|18040.71|18041.81|18041.81|18044.9|18044.9|18040.71|18040.71|0
1645442360000|2022-02-21 11:19:20|18040.71|18040.71|18041.26|18041.26|18041.26|18041.26|18040.71|18040.71|0
1645442380000|2022-02-21 11:19:40|18038.16|18038.16|18033.56|18033.56|18038.16|18038.16|18033.56|18033.56|0
1645442390000|2022-02-21 11:19:50|18033.01|18033.01|18028.45|18028.45|18033.01|18033.01|18028.45|18028.45|0
1645442400000|2022-02-21 11:20:00|18027.96|18027.96|18024.38|18024.38|18027.96|18027.96|18024.38|18024.38|0
1645442410000|2022-02-21 11:20:10|18015.09|18015.09|18007.34|18007.34|18015.09|18015.09|18007.34|18007.34|0
1645442420000|2022-02-21 11:20:20|18008.32|18008.32|18001.91|18001.91|18008.32|18008.32|18001.91|18001.91|0
1645442430000|2022-02-21 11:20:30|18008.1|18008.1|18001.36|18001.36|18008.1|18008.1|18001.36|18001.36|0
1645442440000|2022-02-21 11:20:40|18000.81|18000.81|18000.81|18000.81|18000.81|18000.81|18000.81|18000.81|0
1645442460000|2022-02-21 11:21:00|18003.91|18003.91|18000.81|18000.81|18003.91|18003.91|18000.81|18000.81|0
1645442470000|2022-02-21 11:21:10|17997.71|17997.71|17999.64|17999.64|17999.64|17999.64|17997.71|17997.71|0
1645442490000|2022-02-21 11:21:30|17997.71|17997.71|17997.71|17997.71|17997.71|17997.71|17997.71|17997.71|0
1645442500000|2022-02-21 11:21:40|18007|18007|18003.91|18003.91|18007|18007|18003.91|18003.91|0
1645442510000|2022-02-21 11:21:50|18007|18007|18007|18007|18007|18007|18007|18007|0
1645442520000|2022-02-21 11:22:00|18000.81|18000.81|18005.94|18005.94|18005.94|18005.94|18000.81|18000.81|0
1645442540000|2022-02-21 11:22:20|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|0
1645442550000|2022-02-21 11:22:30|18007.12|18007.12|18007.12|18007.12|18007.12|18007.12|18007.12|18007.12|0
1645442560000|2022-02-21 11:22:40|18009.56|18009.56|18003.36|18003.36|18009.56|18009.56|18003.36|18003.36|0
1645442590000|2022-02-21 11:23:10|18000.27|18000.27|17999.29|17999.29|18000.27|18000.27|17999.29|17999.29|0
1645442600000|2022-02-21 11:23:20|17993.1|17993.1|17992.61|17992.61|17993.1|17993.1|17992.61|17992.61|0
1645442610000|2022-02-21 11:23:30|17986.42|17986.42|17985.66|17985.66|17989.51|17989.51|17985.66|17985.66|0
1645442620000|2022-02-21 11:23:40|17985.02|17985.02|17985.02|17985.02|17985.02|17985.02|17985.02|17985.02|0
1645442630000|2022-02-21 11:23:50|17981.92|17981.92|17981.92|17981.92|17981.92|17981.92|17981.92|17981.92|0
1645442640000|2022-02-21 11:24:00|17991.21|17991.21|17991.21|17991.21|17991.21|17991.21|17991.21|17991.21|0
1645442650000|2022-02-21 11:24:10|17988.12|17988.12|17985.02|17985.02|17988.12|17988.12|17985.02|17985.02|0
1645442660000|2022-02-21 11:24:20|17981.92|17981.92|17981.92|17981.92|17985.02|17985.02|17981.92|17981.92|0
1645442670000|2022-02-21 11:24:30|17978.83|17978.83|17978.34|17978.34|17978.83|17978.83|17978.34|17978.34|0
1645442680000|2022-02-21 11:24:40|17984.53|17984.53|17985.02|17985.02|17985.02|17985.02|17984.53|17984.53|0
1645442690000|2022-02-21 11:24:50|17978.83|17978.83|17985.02|17985.02|17985.02|17985.02|17975.73|17975.73|0
1645442710000|2022-02-21 11:25:10|17981.92|17981.92|18014.1|18014.1|18014.1|18014.1|17981.92|17981.92|0
1645442720000|2022-02-21 11:25:20|18017.19|18017.19|18020.29|18020.29|18020.29|18020.29|18017.19|18017.19|0
1645442730000|2022-02-21 11:25:30|18019.8|18019.8|18013.61|18013.61|18019.8|18019.8|18010.51|18010.51|0
1645442750000|2022-02-21 11:25:50|18007.41|18007.41|18001.22|18001.22|18007.41|18007.41|18001.22|18001.22|0
1645442760000|2022-02-21 11:26:00|18004.32|18004.32|18004.32|18004.32|18004.32|18004.32|18004.32|18004.32|0
1645442770000|2022-02-21 11:26:10|18003.22|18003.22|17985.67|17985.67|18003.22|18003.22|17985.67|17985.67|0
1645442780000|2022-02-21 11:26:20|17982.57|17982.57|17979.48|17979.48|17982.57|17982.57|17979.48|17979.48|0
1645442800000|2022-02-21 11:26:40|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|0
1645442810000|2022-02-21 11:26:50|17974.92|17974.92|17974.92|17974.92|17974.92|17974.92|17974.92|17974.92|0
1645442820000|2022-02-21 11:27:00|17974.43|17974.43|17974.43|17974.43|17974.43|17974.43|17974.43|17974.43|0
1645442830000|2022-02-21 11:27:10|17977.64|17977.64|17976.23|17976.23|17978.92|17978.92|17976.23|17976.23|0
1645442840000|2022-02-21 11:27:20|17973.22|17973.22|17968.15|17968.15|17975.32|17975.32|17968.15|17968.15|0
1645442860000|2022-02-21 11:27:40|17967.17|17967.17|17965.22|17965.22|17967.17|17967.17|17965.22|17965.22|0
1645442870000|2022-02-21 11:27:50|17959.03|17959.03|17955.93|17955.93|17959.03|17959.03|17952.84|17952.84|0
1645442880000|2022-02-21 11:28:00|17955.45|17955.45|17952.35|17952.35|17955.45|17955.45|17952.35|17952.35|0
1645442890000|2022-02-21 11:28:10|17950.88|17950.88|17948.32|17948.32|17950.88|17950.88|17948.32|17948.32|0
1645442900000|2022-02-21 11:28:20|17945.22|17945.22|17951.41|17951.41|17951.41|17951.41|17942.12|17942.12|0
1645442910000|2022-02-21 11:28:30|17953.37|17953.37|17959.56|17959.56|17959.56|17959.56|17953.37|17953.37|0
1645442920000|2022-02-21 11:28:40|17953.37|17953.37|17953.55|17953.55|17954.83|17954.83|17953.37|17953.37|0
1645442940000|2022-02-21 11:29:00|17950.45|17950.45|17938.06|17938.06|17950.45|17950.45|17938.06|17938.06|0
1645442950000|2022-02-21 11:29:10|17941.16|17941.16|17941.16|17941.16|17941.16|17941.16|17941.16|17941.16|0
1645442960000|2022-02-21 11:29:20|17942.14|17942.14|17938.55|17938.55|17942.14|17942.14|17938.55|17938.55|0
1645442970000|2022-02-21 11:29:30|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|0
1645442980000|2022-02-21 11:29:40|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|0
1645442990000|2022-02-21 11:29:50|17938.06|17938.06|17941.16|17941.16|17941.16|17941.16|17934.97|17934.97|0
1645443000000|2022-02-21 11:30:00|17944.26|17944.26|17944.26|17944.26|17947.35|17947.35|17941.16|17941.16|0
1645443010000|2022-02-21 11:30:10|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|0
1645443020000|2022-02-21 11:30:20|17931.87|17931.87|17930.21|17930.21|17931.87|17931.87|17930.21|17930.21|0
1645443030000|2022-02-21 11:30:30|17928.93|17928.93|17925.83|17925.83|17928.93|17928.93|17925.83|17925.83|0
1645443040000|2022-02-21 11:30:40|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|0
1645443060000|2022-02-21 11:31:00|17925.98|17925.98|17925.5|17925.5|17925.98|17925.98|17925.5|17925.5|0
1645443070000|2022-02-21 11:31:10|17925.01|17925.01|17925.01|17925.01|17925.01|17925.01|17925.01|17925.01|0
1645443090000|2022-02-21 11:31:30|17918.82|17918.82|17918.82|17918.82|17918.82|17918.82|17918.82|17918.82|0
1645443100000|2022-02-21 11:31:40|17917.53|17917.53|17917.64|17917.64|17920.1|17920.1|17907.71|17907.71|0
1645443110000|2022-02-21 11:31:50|17920.74|17920.74|17922.02|17922.02|17922.02|17922.02|17917.64|17917.64|0
1645443120000|2022-02-21 11:32:00|17918.93|17918.93|17915.83|17915.83|17918.93|17918.93|17915.83|17915.83|0
1645443130000|2022-02-21 11:32:10|17916.47|17916.47|17917.95|17917.95|17917.95|17917.95|17914.21|17914.21|0
1645443140000|2022-02-21 11:32:20|17911.76|17911.76|17891.53|17891.53|17911.76|17911.76|17882.24|17882.24|0
1645443150000|2022-02-21 11:32:30|17888.44|17888.44|17882.71|17882.71|17894.63|17894.63|17882.71|17882.71|0
1645443160000|2022-02-21 11:32:40|17883.99|17883.99|17887.62|17887.62|17888.26|17888.26|17882.06|17882.06|0
1645443170000|2022-02-21 11:32:50|17888.26|17888.26|17889.63|17889.63|17889.63|17889.63|17878.97|17878.97|0
1645443180000|2022-02-21 11:33:00|17892.73|17892.73|17861.76|17861.76|17892.73|17892.73|17861.76|17861.76|0
1645443190000|2022-02-21 11:33:10|17864.86|17864.86|17868.6|17868.6|17871.7|17871.7|17864.86|17864.86|0
1645443200000|2022-02-21 11:33:20|17869.24|17869.24|17859.95|17859.95|17872.34|17872.34|17859.95|17859.95|0
1645443210000|2022-02-21 11:33:30|17853.76|17853.76|17861.23|17861.23|17870.52|17870.52|17853.76|17853.76|0
1645443220000|2022-02-21 11:33:40|17855.04|17855.04|17855.04|17855.04|17855.04|17855.04|17848.21|17848.21|0
1645443230000|2022-02-21 11:33:50|17858.14|17858.14|17860.59|17860.59|17861.23|17861.23|17858.14|17858.14|0
1645443240000|2022-02-21 11:34:00|17861.23|17861.23|17861.23|17861.23|17861.23|17861.23|17861.23|17861.23|0
1645443250000|2022-02-21 11:34:10|17858.98|17858.98|17856.94|17856.94|17858.98|17858.98|17856.94|17856.94|0
1645443270000|2022-02-21 11:34:30|17850.75|17850.75|17850.11|17850.11|17850.75|17850.75|17849.46|17849.46|0
1645443300000|2022-02-21 11:35:00|17843.91|17843.91|17821.46|17821.46|17843.91|17843.91|17821.46|17821.46|0
1645443310000|2022-02-21 11:35:10|17819.53|17819.53|17802.12|17802.12|17819.53|17819.53|17802.12|17802.12|0
1645443320000|2022-02-21 11:35:20|17808.32|17808.32|17808.32|17808.32|17811.41|17811.41|17808.32|17808.32|0
1645443330000|2022-02-21 11:35:30|17811.41|17811.41|17792.98|17792.98|17812.16|17812.16|17792.98|17792.98|0
1645443340000|2022-02-21 11:35:40|17791.03|17791.03|17791.03|17791.03|17791.03|17791.03|17791.03|17791.03|0
1645443350000|2022-02-21 11:35:50|17787.93|17787.93|17787.93|17787.93|17787.93|17787.93|17787.93|17787.93|0
1645443360000|2022-02-21 11:36:00|17782.23|17782.23|17776.04|17776.04|17782.23|17782.23|17776.04|17776.04|0
1645443370000|2022-02-21 11:36:10|17782.23|17782.23|17784.18|17784.18|17784.18|17784.18|17782.23|17782.23|0
1645443390000|2022-02-21 11:36:30|17783.2|17783.2|17776.52|17776.52|17784.18|17784.18|17776.52|17776.52|0
1645443400000|2022-02-21 11:36:40|17775.55|17775.55|17770.95|17770.95|17775.55|17775.55|17770.95|17770.95|0
1645443410000|2022-02-21 11:36:50|17770.57|17770.57|17767.25|17767.25|17773.29|17773.29|17767.25|17767.25|0
1645443450000|2022-02-21 11:37:30|17761.06|17761.06|17761.06|17761.06|17761.06|17761.06|17761.06|17761.06|0
1645443470000|2022-02-21 11:37:50|17757.96|17757.96|17750.48|17750.48|17757.96|17757.96|17750.48|17750.48|0
1645443490000|2022-02-21 11:38:10|17750|17750|17750|17750|17750|17750|17750|17750|0
1645443500000|2022-02-21 11:38:20|17750.97|17750.97|17747.39|17747.39|17750.97|17750.97|17747.39|17747.39|0
1645443510000|2022-02-21 11:38:30|17745.92|17745.92|17721.15|17721.15|17745.92|17745.92|17718.05|17718.05|0
1645443520000|2022-02-21 11:38:40|17727.34|17727.34|17726.8|17726.8|17727.34|17727.34|17726.8|17726.8|0
1645443530000|2022-02-21 11:38:50|17723.87|17723.87|17720.77|17720.77|17723.87|17723.87|17720.77|17720.77|0
1645443540000|2022-02-21 11:39:00|17721.26|17721.26|17721.26|17721.26|17721.26|17721.26|17721.26|17721.26|0
1645443550000|2022-02-21 11:39:10|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|0
1645443560000|2022-02-21 11:39:20|17714.58|17714.58|17714.05|17714.05|17715.33|17715.33|17711.48|17711.48|0
1645443570000|2022-02-21 11:39:30|17707.85|17707.85|17704.76|17704.76|17707.85|17707.85|17704.76|17704.76|0
1645443590000|2022-02-21 11:39:50|17710.95|17710.95|17701.66|17701.66|17710.95|17710.95|17701.66|17701.66|0
1645443600000|2022-02-21 11:40:00|17704.76|17704.76|17701.66|17701.66|17704.76|17704.76|17698.56|17698.56|0
1645443610000|2022-02-21 11:40:10|17704.76|17704.76|17707.85|17707.85|17707.85|17707.85|17704.76|17704.76|0
1645443630000|2022-02-21 11:40:30|17698.56|17698.56|17692.37|17692.37|17698.56|17698.56|17692.37|17692.37|0
1645443640000|2022-02-21 11:40:40|17689.27|17689.27|17701.66|17701.66|17701.66|17701.66|17689.27|17689.27|0
1645443650000|2022-02-21 11:40:50|17704.76|17704.76|17710.95|17710.95|17710.95|17710.95|17704.76|17704.76|0
1645443660000|2022-02-21 11:41:00|17714.05|17714.05|17714.05|17714.05|17714.05|17714.05|17710.95|17710.95|0
1645443670000|2022-02-21 11:41:10|17710.95|17710.95|17701.66|17701.66|17710.95|17710.95|17701.66|17701.66|0
1645443690000|2022-02-21 11:41:30|17695.47|17695.47|17695.47|17695.47|17695.47|17695.47|17695.47|17695.47|0
1645443700000|2022-02-21 11:41:40|17694.92|17694.92|17694.92|17694.92|17694.92|17694.92|17694.92|17694.92|0
1645443710000|2022-02-21 11:41:50|17701.11|17701.11|17707.31|17707.31|17707.31|17707.31|17701.11|17701.11|0
1645443720000|2022-02-21 11:42:00|17710.4|17710.4|17707.31|17707.31|17710.4|17710.4|17707.31|17707.31|0
1645443730000|2022-02-21 11:42:10|17710.4|17710.4|17707.31|17707.31|17710.4|17710.4|17704.21|17704.21|0
1645443740000|2022-02-21 11:42:20|17710.4|17710.4|17704.21|17704.21|17710.4|17710.4|17704.21|17704.21|0
1645443750000|2022-02-21 11:42:30|17694.92|17694.92|17688.08|17688.08|17694.92|17694.92|17688.08|17688.08|0
1645443760000|2022-02-21 11:42:40|17682.06|17682.06|17685.16|17685.16|17689.01|17689.01|17682.06|17682.06|0
1645443770000|2022-02-21 11:42:50|17688.26|17688.26|17685.16|17685.16|17691.35|17691.35|17685.16|17685.16|0
1645443790000|2022-02-21 11:43:10|17691.35|17691.35|17694.45|17694.45|17700.64|17700.64|17685.16|17685.16|0
1645443810000|2022-02-21 11:43:30|17691.35|17691.35|17694.45|17694.45|17694.45|17694.45|17688.26|17688.26|0
1645443820000|2022-02-21 11:43:40|17691.35|17691.35|17691.35|17691.35|17691.35|17691.35|17691.35|17691.35|0
1645443830000|2022-02-21 11:43:50|17675.27|17675.27|17672.17|17672.17|17675.27|17675.27|17669.08|17669.08|0
1645443840000|2022-02-21 11:44:00|17672.55|17672.55|17671.45|17671.45|17672.55|17672.55|17671.45|17671.45|0
1645443850000|2022-02-21 11:44:10|17665.26|17665.26|17657.78|17657.78|17665.26|17665.26|17654.68|17654.68|0
1645443860000|2022-02-21 11:44:20|17660.88|17660.88|17678.4|17678.4|17687.69|17687.69|17660.88|17660.88|0
1645443870000|2022-02-21 11:44:30|17675.3|17675.3|17680.32|17680.32|17680.32|17680.32|17672.2|17672.2|0
1645443880000|2022-02-21 11:44:40|17683.42|17683.42|17682.14|17682.14|17695.8|17695.8|17680.19|17680.19|0
1645443890000|2022-02-21 11:44:50|17691.43|17691.43|17697.62|17697.62|17700.72|17700.72|17691.43|17691.43|0
1645443900000|2022-02-21 11:45:00|17699.27|17699.27|17707.85|17707.85|17707.85|17707.85|17699.27|17699.27|0
1645443910000|2022-02-21 11:45:10|17710.95|17710.95|17710.95|17710.95|17710.95|17710.95|17704.75|17704.75|0
1645443920000|2022-02-21 11:45:20|17711.7|17711.7|17715.27|17715.27|17718.36|17718.36|17708.6|17708.6|0
1645443930000|2022-02-21 11:45:30|17718.36|17718.36|17718.36|17718.36|17718.36|17718.36|17718.36|17718.36|0
1645443940000|2022-02-21 11:45:40|17720.31|17720.31|17723.24|17723.24|17725.81|17725.81|17720.31|17720.31|0
1645443950000|2022-02-21 11:45:50|17725.12|17725.12|17724.48|17724.48|17728.22|17728.22|17721.39|17721.39|0
1645443960000|2022-02-21 11:46:00|17727.58|17727.58|17724.48|17724.48|17730.68|17730.68|17724.48|17724.48|0
1645443970000|2022-02-21 11:46:10|17721.39|17721.39|17724.48|17724.48|17724.48|17724.48|17721.39|17721.39|0
1645443980000|2022-02-21 11:46:20|17727.58|17727.58|17733.77|17733.77|17739.97|17739.97|17727.58|17727.58|0
1645443990000|2022-02-21 11:46:30|17730.68|17730.68|17730.97|17730.97|17737.16|17737.16|17730.68|17730.68|0
1645444000000|2022-02-21 11:46:40|17743.35|17743.35|17739.5|17739.5|17743.35|17743.35|17737.16|17737.16|0
1645444030000|2022-02-21 11:47:10|17741.38|17741.38|17767.82|17767.82|17767.82|17767.82|17741.38|17741.38|0
1645444040000|2022-02-21 11:47:20|17770.91|17770.91|17764.72|17764.72|17770.91|17770.91|17764.72|17764.72|0
1645444050000|2022-02-21 11:47:30|17761.62|17761.62|17761.62|17761.62|17764.72|17764.72|17761.62|17761.62|0
1645444060000|2022-02-21 11:47:40|17764.72|17764.72|17770.91|17770.91|17770.91|17770.91|17764.72|17764.72|0
1645444070000|2022-02-21 11:47:50|17777.11|17777.11|17774.01|17774.01|17789.49|17789.49|17774.01|17774.01|0
1645444080000|2022-02-21 11:48:00|17767.82|17767.82|17774.01|17774.01|17774.01|17774.01|17767.82|17767.82|0
1645444090000|2022-02-21 11:48:10|17777.11|17777.11|17774.01|17774.01|17777.11|17777.11|17770.91|17770.91|0
1645444100000|2022-02-21 11:48:20|17777.11|17777.11|17786.4|17786.4|17789.49|17789.49|17777.11|17777.11|0
1645444110000|2022-02-21 11:48:30|17783.3|17783.3|17780.2|17780.2|17783.3|17783.3|17780.2|17780.2|0
1645444120000|2022-02-21 11:48:40|17777.11|17777.11|17767.82|17767.82|17777.11|17777.11|17767.82|17767.82|0
1645444130000|2022-02-21 11:48:50|17770.91|17770.91|17774.01|17774.01|17780.2|17780.2|17770.91|17770.91|0
1645444140000|2022-02-21 11:49:00|17770.91|17770.91|17767.82|17767.82|17770.91|17770.91|17764.72|17764.72|0
1645444150000|2022-02-21 11:49:10|17770.91|17770.91|17768.99|17768.99|17770.91|17770.91|17768.99|17768.99|0
1645444160000|2022-02-21 11:49:20|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|0
1645444170000|2022-02-21 11:49:30|17771.71|17771.71|17778.06|17778.06|17781.15|17781.15|17770.58|17770.58|0
1645444180000|2022-02-21 11:49:40|17776.13|17776.13|17779.23|17779.23|17779.23|17779.23|17776.13|17776.13|0
1645444190000|2022-02-21 11:49:50|17776.13|17776.13|17779.23|17779.23|17779.23|17779.23|17776.13|17776.13|0
1645444200000|2022-02-21 11:50:00|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|0
1645444210000|2022-02-21 11:50:10|17776.13|17776.13|17773.03|17773.03|17782.32|17782.32|17773.03|17773.03|0
1645444220000|2022-02-21 11:50:20|17769.94|17769.94|17779.23|17779.23|17779.23|17779.23|17769.94|17769.94|0
1645444230000|2022-02-21 11:50:30|17766.84|17766.84|17765.03|17765.03|17766.84|17766.84|17765.03|17765.03|0
1645444240000|2022-02-21 11:50:40|17749.54|17749.54|17749.54|17749.54|17752.64|17752.64|17749.54|17749.54|0
1645444250000|2022-02-21 11:50:50|17746.45|17746.45|17746.45|17746.45|17746.45|17746.45|17746.45|17746.45|0
1645444260000|2022-02-21 11:51:00|17752.64|17752.64|17752.64|17752.64|17752.64|17752.64|17752.64|17752.64|0
1645444270000|2022-02-21 11:51:10|17758.83|17758.83|17761.93|17761.93|17761.93|17761.93|17758.83|17758.83|0
1645444280000|2022-02-21 11:51:20|17768.12|17768.12|17771.22|17771.22|17771.22|17771.22|17768.12|17768.12|0
1645444290000|2022-02-21 11:51:30|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|0
1645444300000|2022-02-21 11:51:40|17755.74|17755.74|17755.74|17755.74|17755.74|17755.74|17755.74|17755.74|0
1645444310000|2022-02-21 11:51:50|17749.54|17749.54|17749.92|17749.92|17753.02|17753.02|17749.54|17749.54|0
1645444330000|2022-02-21 11:52:10|17746.18|17746.18|17739.99|17739.99|17746.18|17746.18|17739.99|17739.99|0
1645444340000|2022-02-21 11:52:20|17746.18|17746.18|17746.18|17746.18|17746.18|17746.18|17746.18|17746.18|0
1645444350000|2022-02-21 11:52:30|17751.55|17751.55|17760.84|17760.84|17760.84|17760.84|17751.55|17751.55|0
1645444360000|2022-02-21 11:52:40|17761.33|17761.33|17764.8|17764.8|17770.99|17770.99|17761.33|17761.33|0
1645444370000|2022-02-21 11:52:50|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|0
1645444380000|2022-02-21 11:53:00|17758.61|17758.61|17755.51|17755.51|17758.61|17758.61|17739.42|17739.42|0
1645444390000|2022-02-21 11:53:10|17758.61|17758.61|17752.41|17752.41|17758.61|17758.61|17746.22|17746.22|0
1645444400000|2022-02-21 11:53:20|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|0
1645444410000|2022-02-21 11:53:30|17758.61|17758.61|17755.51|17755.51|17758.61|17758.61|17755.51|17755.51|0
1645444430000|2022-02-21 11:53:50|17761.7|17761.7|17770.34|17770.34|17773.43|17773.43|17761.7|17761.7|0
1645444440000|2022-02-21 11:54:00|17773.43|17773.43|17775.83|17775.83|17780.93|17780.93|17773.43|17773.43|0
1645444450000|2022-02-21 11:54:10|17769.64|17769.64|17769.64|17769.64|17769.64|17769.64|17769.64|17769.64|0
1645444470000|2022-02-21 11:54:30|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|0
1645444480000|2022-02-21 11:54:40|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|0
1645444490000|2022-02-21 11:54:50|17765.08|17765.08|17766.96|17766.96|17766.96|17766.96|17765.08|17765.08|0
1645444500000|2022-02-21 11:55:00|17770.06|17770.06|17776.25|17776.25|17776.25|17776.25|17770.06|17770.06|0
1645444510000|2022-02-21 11:55:10|17770.06|17770.06|17779.35|17779.35|17779.35|17779.35|17770.06|17770.06|0
1645444520000|2022-02-21 11:55:20|17776.25|17776.25|17781.96|17781.96|17781.96|17781.96|17776.25|17776.25|0
1645444530000|2022-02-21 11:55:30|17778.86|17778.86|17785.05|17785.05|17785.05|17785.05|17778.86|17778.86|0
1645444540000|2022-02-21 11:55:40|17781.96|17781.96|17781.96|17781.96|17781.96|17781.96|17778.86|17778.86|0
1645444550000|2022-02-21 11:55:50|17787.09|17787.09|17788.9|17788.9|17788.9|17788.9|17785.81|17785.81|0
1645444570000|2022-02-21 11:56:10|17779.61|17779.61|17779.61|17779.61|17779.61|17779.61|17773.42|17773.42|0
1645444580000|2022-02-21 11:56:20|17782.71|17782.71|17782.71|17782.71|17782.71|17782.71|17782.71|17782.71|0
1645444590000|2022-02-21 11:56:30|17779.61|17779.61|17779.61|17779.61|17779.61|17779.61|17779.61|17779.61|0
1645444600000|2022-02-21 11:56:40|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|0
1645444610000|2022-02-21 11:56:50|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|0
1645444620000|2022-02-21 11:57:00|17790.03|17790.03|17807.79|17807.79|17807.79|17807.79|17790.03|17790.03|0
1645444630000|2022-02-21 11:57:10|17810.89|17810.89|17804.7|17804.7|17813.99|17813.99|17804.7|17804.7|0
1645444640000|2022-02-21 11:57:20|17810.89|17810.89|17813.99|17813.99|17813.99|17813.99|17807.79|17807.79|0
1645444650000|2022-02-21 11:57:30|17817.08|17817.08|17817.08|17817.08|17820.18|17820.18|17813.99|17813.99|0
1645444660000|2022-02-21 11:57:40|17813.99|17813.99|17828.17|17828.17|17829.45|17829.45|17813.99|17813.99|0
1645444670000|2022-02-21 11:57:50|17831.27|17831.27|17838.1|17838.1|17838.1|17838.1|17831.27|17831.27|0
1645444680000|2022-02-21 11:58:00|17841.2|17841.2|17850.49|17850.49|17853.58|17853.58|17841.2|17841.2|0
1645444700000|2022-02-21 11:58:20|17847.39|17847.39|17846.9|17846.9|17847.39|17847.39|17846.9|17846.9|0
1645444710000|2022-02-21 11:58:30|17853.1|17853.1|17856.19|17856.19|17856.19|17856.19|17853.1|17853.1|0
1645444720000|2022-02-21 11:58:40|17859.29|17859.29|17862.39|17862.39|17862.39|17862.39|17859.29|17859.29|0
1645444730000|2022-02-21 11:58:50|17865.48|17865.48|17867.52|17867.52|17868.58|17868.58|17862.39|17862.39|0
1645444740000|2022-02-21 11:59:00|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|0
1645444750000|2022-02-21 11:59:10|17867.52|17867.52|17867.52|17867.52|17867.52|17867.52|17867.52|17867.52|0
1645444760000|2022-02-21 11:59:20|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|0
1645444770000|2022-02-21 11:59:30|17874.84|17874.84|17884.13|17884.13|17884.13|17884.13|17871.74|17871.74|0
1645444780000|2022-02-21 11:59:40|17887.23|17887.23|17899.93|17899.93|17899.93|17899.93|17887.23|17887.23|0
1645444790000|2022-02-21 11:59:50|17901.03|17901.03|17899.88|17899.88|17902.98|17902.98|17899.88|17899.88|0
1645444800000|2022-02-21 12:00:00|17896.79|17896.79|17893.08|17893.08|17896.79|17896.79|17892.7|17892.7|0
1645444810000|2022-02-21 12:00:10|17892.1|17892.1|17892.1|17892.1|17892.1|17892.1|17892.1|17892.1|0
1645444830000|2022-02-21 12:00:30|17889.01|17889.01|17882.44|17882.44|17889.01|17889.01|17882.44|17882.44|0
1645444840000|2022-02-21 12:00:40|17888.63|17888.63|17888.63|17888.63|17888.63|17888.63|17888.63|17888.63|0
1645444860000|2022-02-21 12:01:00|17876.24|17876.24|17879.34|17879.34|17879.34|17879.34|17866.95|17866.95|0
1645444870000|2022-02-21 12:01:10|17882.44|17882.44|17882.44|17882.44|17882.44|17882.44|17882.44|17882.44|0
1645444880000|2022-02-21 12:01:20|17885.53|17885.53|17885.53|17885.53|17885.53|17885.53|17885.53|17885.53|0
1645444920000|2022-02-21 12:02:00|17884.44|17884.44|17882.51|17882.51|17884.44|17884.44|17882.51|17882.51|0
1645444930000|2022-02-21 12:02:10|17879.41|17879.41|17876|17876|17879.41|17879.41|17876|17876|0
1645444960000|2022-02-21 12:02:40|17873.74|17873.74|17873.74|17873.74|17873.74|17873.74|17873.74|17873.74|0
1645444970000|2022-02-21 12:02:50|17864.45|17864.45|17864.45|17864.45|17864.45|17864.45|17864.45|17864.45|0
1645444980000|2022-02-21 12:03:00|17859.57|17859.57|17859.57|17859.57|17859.57|17859.57|17859.57|17859.57|0
1645444990000|2022-02-21 12:03:10|17857.38|17857.38|17857.87|17857.87|17857.87|17857.87|17857.38|17857.38|0
1645445020000|2022-02-21 12:03:40|17867.16|17867.16|17869.61|17869.61|17870.25|17870.25|17867.16|17867.16|0
1645445030000|2022-02-21 12:03:50|17872.71|17872.71|17872.71|17872.71|17872.71|17872.71|17872.71|17872.71|0
1645445070000|2022-02-21 12:04:30|17873.35|17873.35|17875.23|17875.23|17875.23|17875.23|17870.25|17870.25|0
1645445080000|2022-02-21 12:04:40|17884.52|17884.52|17872.13|17872.13|17887.62|17887.62|17872.13|17872.13|0
1645445100000|2022-02-21 12:05:00|17869.04|17869.04|17873.43|17873.43|17873.43|17873.43|17869.04|17869.04|0
1645445110000|2022-02-21 12:05:10|17872.3|17872.3|17866.11|17866.11|17872.3|17872.3|17866.11|17866.11|0
1645445120000|2022-02-21 12:05:20|17848.06|17848.06|17849.34|17849.34|17849.34|17849.34|17848.06|17848.06|0
1645445140000|2022-02-21 12:05:40|17850.8|17850.8|17845.59|17845.59|17851.78|17851.78|17845.59|17845.59|0
1645445150000|2022-02-21 12:05:50|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|0
1645445170000|2022-02-21 12:06:10|17826.4|17826.4|17817.77|17817.77|17826.4|17826.4|17817.77|17817.77|0
1645445180000|2022-02-21 12:06:20|17819.72|17819.72|17823.31|17823.31|17823.31|17823.31|17819.72|17819.72|0
1645445190000|2022-02-21 12:06:30|17820.21|17820.21|17814.02|17814.02|17820.21|17820.21|17814.02|17814.02|0
1645445200000|2022-02-21 12:06:40|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|0
1645445210000|2022-02-21 12:06:50|17814.02|17814.02|17815.48|17815.48|17830.96|17830.96|17814.02|17814.02|0
1645445220000|2022-02-21 12:07:00|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|0
1645445230000|2022-02-21 12:07:10|17831.02|17831.02|17812.44|17812.44|17831.02|17831.02|17812.44|17812.44|0
1645445290000|2022-02-21 12:08:10|17815.54|17815.54|17831.02|17831.02|17834.12|17834.12|17815.54|17815.54|0
1645445310000|2022-02-21 12:08:30|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|0
1645445340000|2022-02-21 12:09:00|17824.16|17824.16|17824.16|17824.16|17824.16|17824.16|17824.16|17824.16|0
1645445350000|2022-02-21 12:09:10|17830.35|17830.35|17821.72|17821.72|17830.35|17830.35|17821.72|17821.72|0
1645445360000|2022-02-21 12:09:20|17821.08|17821.08|17827.27|17827.27|17827.27|17827.27|17821.08|17821.08|0
1645445370000|2022-02-21 12:09:30|17821.08|17821.08|17821.08|17821.08|17824.17|17824.17|17821.08|17821.08|0
1645445380000|2022-02-21 12:09:40|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|0
1645445390000|2022-02-21 12:09:50|17808.69|17808.69|17797.9|17797.9|17808.69|17808.69|17797.9|17797.9|0
1645445400000|2022-02-21 12:10:00|17794.8|17794.8|17784.05|17784.05|17794.8|17794.8|17784.05|17784.05|0
1645445410000|2022-02-21 12:10:10|17793.34|17793.34|17802.63|17802.63|17802.63|17802.63|17790.24|17790.24|0
1645445420000|2022-02-21 12:10:20|17808.82|17808.82|17805.72|17805.72|17808.82|17808.82|17805.72|17805.72|0
1645445430000|2022-02-21 12:10:30|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|0
1645445440000|2022-02-21 12:10:40|17808.65|17808.65|17813.85|17813.85|17813.85|17813.85|17808.65|17808.65|0
1645445450000|2022-02-21 12:10:50|17816.95|17816.95|17828.92|17828.92|17828.92|17828.92|17816.95|17816.95|0
1645445470000|2022-02-21 12:11:10|17827.03|17827.03|17808.75|17808.75|17827.03|17827.03|17808.75|17808.75|0
1645445480000|2022-02-21 12:11:20|17811.19|17811.19|17844.01|17844.01|17844.01|17844.01|17811.19|17811.19|0
1645445490000|2022-02-21 12:11:30|17858.27|17858.27|17859.42|17859.42|17861.37|17861.37|17858.27|17858.27|0
1645445500000|2022-02-21 12:11:40|17850.13|17850.13|17846.06|17846.06|17850.13|17850.13|17846.06|17846.06|0
1645445520000|2022-02-21 12:12:00|17842.96|17842.96|17841.68|17841.68|17842.96|17842.96|17839.86|17839.86|0
1645445530000|2022-02-21 12:12:10|17841.04|17841.04|17841.04|17841.04|17841.04|17841.04|17841.04|17841.04|0
1645445540000|2022-02-21 12:12:20|17824.95|17824.95|17824.95|17824.95|17824.95|17824.95|17824.95|17824.95|0
1645445550000|2022-02-21 12:12:30|17815.66|17815.66|17821.85|17821.85|17821.85|17821.85|17815.66|17815.66|0
1645445560000|2022-02-21 12:12:40|17818.84|17818.84|17833.35|17833.35|17833.35|17833.35|17818.84|17818.84|0
1645445570000|2022-02-21 12:12:50|17836.36|17836.36|17836.36|17836.36|17836.36|17836.36|17836.36|17836.36|0
1645445580000|2022-02-21 12:13:00|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|0
1645445590000|2022-02-21 12:13:10|17845.65|17845.65|17848.75|17848.75|17848.75|17848.75|17845.65|17845.65|0
1645445620000|2022-02-21 12:13:40|17849.72|17849.72|17849.72|17849.72|17849.72|17849.72|17849.72|17849.72|0
1645445630000|2022-02-21 12:13:50|17846.63|17846.63|17864.66|17864.66|17864.66|17864.66|17846.63|17846.63|0
1645445640000|2022-02-21 12:14:00|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|0
1645445650000|2022-02-21 12:14:10|17873.95|17873.95|17873.95|17873.95|17873.95|17873.95|17873.95|17873.95|0
1645445660000|2022-02-21 12:14:20|17873.31|17873.31|17874.4|17874.4|17874.4|17874.4|17870.21|17870.21|0
1645445670000|2022-02-21 12:14:30|17871.31|17871.31|17874.4|17874.4|17874.4|17874.4|17871.31|17871.31|0
1645445680000|2022-02-21 12:14:40|17871.31|17871.31|17871.85|17871.85|17871.85|17871.85|17871.31|17871.31|0
1645445690000|2022-02-21 12:14:50|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|0
1645445710000|2022-02-21 12:15:10|17868.76|17868.76|17871.85|17871.85|17871.85|17871.85|17868.76|17868.76|0
1645445720000|2022-02-21 12:15:20|17881.14|17881.14|17878.05|17878.05|17881.14|17881.14|17878.05|17878.05|0
1645445730000|2022-02-21 12:15:30|17871.85|17871.85|17871.85|17871.85|17871.85|17871.85|17871.85|17871.85|0
1645445740000|2022-02-21 12:15:40|17874.95|17874.95|17881.14|17881.14|17881.14|17881.14|17874.95|17874.95|0
1645445750000|2022-02-21 12:15:50|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|0
1645445760000|2022-02-21 12:16:00|17887.34|17887.34|17887.17|17887.17|17887.34|17887.34|17884.24|17884.24|0
1645445770000|2022-02-21 12:16:10|17884.07|17884.07|17887.17|17887.17|17887.17|17887.17|17884.07|17884.07|0
1645445790000|2022-02-21 12:16:30|17880.98|17880.98|17884.07|17884.07|17884.07|17884.07|17877.88|17877.88|0
1645445800000|2022-02-21 12:16:40|17887|17887|17871.03|17871.03|17889.93|17889.93|17871.03|17871.03|0
1645445810000|2022-02-21 12:16:50|17869.75|17869.75|17866.65|17866.65|17869.75|17869.75|17866.65|17866.65|0
1645445820000|2022-02-21 12:17:00|17865.37|17865.37|17870.28|17870.28|17871.56|17871.56|17865.37|17865.37|0
1645445830000|2022-02-21 12:17:10|17871.25|17871.25|17874|17874|17874|17874|17871.25|17871.25|0
1645445840000|2022-02-21 12:17:20|17877.1|17877.1|17877.1|17877.1|17877.1|17877.1|17877.1|17877.1|0
1645445850000|2022-02-21 12:17:30|17870.9|17870.9|17876.34|17876.34|17877.1|17877.1|17870.9|17870.9|0
1645445860000|2022-02-21 12:17:40|17882.54|17882.54|17882.54|17882.54|17882.54|17882.54|17882.54|17882.54|0
1645445890000|2022-02-21 12:18:10|17880.58|17880.58|17880.58|17880.58|17883.68|17883.68|17880.58|17880.58|0
1645445930000|2022-02-21 12:18:50|17883.68|17883.68|17886.78|17886.78|17886.78|17886.78|17883.68|17883.68|0
1645445940000|2022-02-21 12:19:00|17889.87|17889.87|17883.68|17883.68|17889.87|17889.87|17883.68|17883.68|0
1645445950000|2022-02-21 12:19:10|17880.58|17880.58|17884.96|17884.96|17884.96|17884.96|17880.58|17880.58|0
1645445960000|2022-02-21 12:19:20|17886.25|17886.25|17892.44|17892.44|17892.44|17892.44|17886.25|17886.25|0
1645445970000|2022-02-21 12:19:30|17898.63|17898.63|17901.73|17901.73|17901.73|17901.73|17898.63|17898.63|0
1645445980000|2022-02-21 12:19:40|17892.44|17892.44|17892.44|17892.44|17892.44|17892.44|17892.44|17892.44|0
1645446000000|2022-02-21 12:20:00|17873.86|17873.86|17873.86|17873.86|17873.86|17873.86|17873.86|17873.86|0
1645446020000|2022-02-21 12:20:20|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|0
1645446030000|2022-02-21 12:20:30|17876.96|17876.96|17876.96|17876.96|17876.96|17876.96|17876.96|17876.96|0
1645446040000|2022-02-21 12:20:40|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|0
1645446050000|2022-02-21 12:20:50|17892.44|17892.44|17892.44|17892.44|17892.44|17892.44|17892.44|17892.44|0
1645446070000|2022-02-21 12:21:10|17895.54|17895.54|17889.34|17889.34|17895.54|17895.54|17889.34|17889.34|0
1645446080000|2022-02-21 12:21:20|17895.54|17895.54|17895.54|17895.54|17895.54|17895.54|17895.54|17895.54|0
1645446090000|2022-02-21 12:21:30|17897.46|17897.46|17898.75|17898.75|17898.75|17898.75|17897.46|17897.46|0
1645446110000|2022-02-21 12:21:50|17892.55|17892.55|17895.65|17895.65|17904.94|17904.94|17892.55|17892.55|0
1645446120000|2022-02-21 12:22:00|17898.75|17898.75|17911.13|17911.13|17911.13|17911.13|17898.75|17898.75|0
1645446130000|2022-02-21 12:22:10|17901.84|17901.84|17901.84|17901.84|17901.84|17901.84|17901.84|17901.84|0
1645446140000|2022-02-21 12:22:20|17898.75|17898.75|17892.55|17892.55|17898.75|17898.75|17892.55|17892.55|0
1645446150000|2022-02-21 12:22:30|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|0
1645446160000|2022-02-21 12:22:40|17876.32|17876.32|17885.61|17885.61|17885.61|17885.61|17876.32|17876.32|0
1645446170000|2022-02-21 12:22:50|17889.19|17889.19|17889.19|17889.19|17904.67|17904.67|17889.19|17889.19|0
1645446180000|2022-02-21 12:23:00|17901.58|17901.58|17905.34|17905.34|17905.34|17905.34|17901.58|17901.58|0
1645446190000|2022-02-21 12:23:10|17908.44|17908.44|17905.34|17905.34|17908.44|17908.44|17899.15|17899.15|0
1645446210000|2022-02-21 12:23:30|17907.27|17907.27|17914.56|17914.56|17914.56|17914.56|17907.27|17907.27|0
1645446220000|2022-02-21 12:23:40|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|0
1645446230000|2022-02-21 12:23:50|17911.46|17911.46|17899.07|17899.07|17911.46|17911.46|17899.07|17899.07|0
1645446240000|2022-02-21 12:24:00|17902.17|17902.17|17936.83|17936.83|17946.12|17946.12|17902.17|17902.17|0
1645446250000|2022-02-21 12:24:10|17933.74|17933.74|17949.22|17949.22|17949.22|17949.22|17933.74|17933.74|0
1645446260000|2022-02-21 12:24:20|17936.83|17936.83|17943.03|17943.03|17952.32|17952.32|17933.74|17933.74|0
1645446270000|2022-02-21 12:24:30|17946.12|17946.12|17958.51|17958.51|17958.51|17958.51|17946.12|17946.12|0
1645446280000|2022-02-21 12:24:40|17961.61|17961.61|17957.98|17957.98|17964.17|17964.17|17957.98|17957.98|0
1645446290000|2022-02-21 12:24:50|17958.47|17958.47|17955.37|17955.37|17958.47|17958.47|17949.18|17949.18|0
1645446300000|2022-02-21 12:25:00|17958.47|17958.47|17961.57|17961.57|17964.66|17964.66|17955.37|17955.37|0
1645446310000|2022-02-21 12:25:10|17958.47|17958.47|17942.99|17942.99|17958.47|17958.47|17939.89|17939.89|0
1645446320000|2022-02-21 12:25:20|17939.89|17939.89|17927.5|17927.5|17942.99|17942.99|17927.5|17927.5|0
1645446330000|2022-02-21 12:25:30|17936.79|17936.79|17936.79|17936.79|17942.99|17942.99|17936.79|17936.79|0
1645446340000|2022-02-21 12:25:40|17933.7|17933.7|17930.6|17930.6|17933.7|17933.7|17930.6|17930.6|0
1645446350000|2022-02-21 12:25:50|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|0
1645446360000|2022-02-21 12:26:00|17933.7|17933.7|17939.89|17939.89|17939.89|17939.89|17933.7|17933.7|0
1645446370000|2022-02-21 12:26:10|17936.79|17936.79|17936.79|17936.79|17936.79|17936.79|17936.79|17936.79|0
1645446380000|2022-02-21 12:26:20|17933.7|17933.7|17927.5|17927.5|17933.7|17933.7|17927.5|17927.5|0
1645446390000|2022-02-21 12:26:30|17936.79|17936.79|17927.5|17927.5|17939.89|17939.89|17924.41|17924.41|0
1645446410000|2022-02-21 12:26:50|17936.79|17936.79|17936.79|17936.79|17936.79|17936.79|17936.79|17936.79|0
1645446420000|2022-02-21 12:27:00|17952.88|17952.88|17952.88|17952.88|17952.88|17952.88|17952.88|17952.88|0
1645446430000|2022-02-21 12:27:10|17949.78|17949.78|17949.78|17949.78|17949.78|17949.78|17949.78|17949.78|0
1645446440000|2022-02-21 12:27:20|17955.97|17955.97|17960.22|17960.22|17965.26|17965.26|17947.83|17947.83|0
1645446450000|2022-02-21 12:27:30|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|0
1645446460000|2022-02-21 12:27:40|17960.22|17960.22|17954.02|17954.02|17963.31|17963.31|17954.02|17954.02|0
1645446470000|2022-02-21 12:27:50|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|0
1645446480000|2022-02-21 12:28:00|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|0
1645446490000|2022-02-21 12:28:10|17957.12|17957.12|17954.02|17954.02|17960.22|17960.22|17954.02|17954.02|0
1645446500000|2022-02-21 12:28:20|17960.22|17960.22|17959.73|17959.73|17960.22|17960.22|17959.73|17959.73|0
1645446510000|2022-02-21 12:28:30|17947.34|17947.34|17944.25|17944.25|17947.34|17947.34|17944.25|17944.25|0
1645446520000|2022-02-21 12:28:40|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|0
1645446530000|2022-02-21 12:28:50|17953.54|17953.54|17950.44|17950.44|17959.73|17959.73|17950.44|17950.44|0
1645446550000|2022-02-21 12:29:10|17953.54|17953.54|17947.34|17947.34|17953.54|17953.54|17947.34|17947.34|0
1645446560000|2022-02-21 12:29:20|17949.78|17949.78|17962.17|17962.17|17962.17|17962.17|17949.78|17949.78|0
1645446580000|2022-02-21 12:29:40|17959.07|17959.07|17968.36|17968.36|17968.36|17968.36|17959.07|17959.07|0
1645446600000|2022-02-21 12:30:00|17965.26|17965.26|17968.36|17968.36|17968.36|17968.36|17965.26|17965.26|0
1645446610000|2022-02-21 12:30:10|17969.8|17969.8|17969.8|17969.8|17969.8|17969.8|17969.8|17969.8|0
1645446620000|2022-02-21 12:30:20|17966.79|17966.79|17966.79|17966.79|17966.79|17966.79|17966.79|17966.79|0
1645446630000|2022-02-21 12:30:30|17966.14|17966.14|17935.18|17935.18|17966.14|17966.14|17935.18|17935.18|0
1645446660000|2022-02-21 12:31:00|17941.37|17941.37|17941.37|17941.37|17941.37|17941.37|17941.37|17941.37|0
1645446670000|2022-02-21 12:31:10|17928.98|17928.98|17920.76|17920.76|17928.98|17928.98|17920.76|17920.76|0
1645446680000|2022-02-21 12:31:20|17923.85|17923.85|17933.14|17933.14|17933.14|17933.14|17923.85|17923.85|0
1645446690000|2022-02-21 12:31:30|17932.5|17932.5|17933.05|17933.05|17933.05|17933.05|17932.5|17932.5|0
1645446720000|2022-02-21 12:32:00|17939.24|17939.24|17929.95|17929.95|17939.24|17939.24|17929.95|17929.95|0
1645446730000|2022-02-21 12:32:10|17926.86|17926.86|17926.86|17926.86|17926.86|17926.86|17926.86|17926.86|0
1645446740000|2022-02-21 12:32:20|17929.95|17929.95|17926.86|17926.86|17939.24|17939.24|17926.86|17926.86|0
1645446770000|2022-02-21 12:32:50|17929.95|17929.95|17933.05|17933.05|17933.05|17933.05|17929.95|17929.95|0
1645446780000|2022-02-21 12:33:00|17939.24|17939.24|17939.24|17939.24|17939.24|17939.24|17939.24|17939.24|0
1645446790000|2022-02-21 12:33:10|17942.34|17942.34|17945.44|17945.44|17945.44|17945.44|17942.34|17942.34|0
1645446810000|2022-02-21 12:33:30|17948.53|17948.53|17948.53|17948.53|17948.53|17948.53|17948.53|17948.53|0
1645446820000|2022-02-21 12:33:40|17939.24|17939.24|17939.24|17939.24|17939.24|17939.24|17939.24|17939.24|0
1645446830000|2022-02-21 12:33:50|17940.53|17940.53|17940.53|17940.53|17940.53|17940.53|17940.53|17940.53|0
1645446880000|2022-02-21 12:34:40|17949.82|17949.82|17945.74|17945.74|17949.82|17949.82|17945.74|17945.74|0
1645446890000|2022-02-21 12:34:50|17942.65|17942.65|17948.84|17948.84|17948.84|17948.84|17939.55|17939.55|0
1645446900000|2022-02-21 12:35:00|17951.94|17951.94|17951.94|17951.94|17951.94|17951.94|17951.94|17951.94|0
1645446920000|2022-02-21 12:35:20|17961.23|17961.23|17961.23|17961.23|17961.23|17961.23|17961.23|17961.23|0
1645446950000|2022-02-21 12:35:50|17961.71|17961.71|17961.71|17961.71|17961.71|17961.71|17961.71|17961.71|0
1645446960000|2022-02-21 12:36:00|17949.33|17949.33|17940.04|17940.04|17949.33|17949.33|17940.04|17940.04|0
1645446970000|2022-02-21 12:36:10|17936.94|17936.94|17936.94|17936.94|17936.94|17936.94|17936.94|17936.94|0
1645446990000|2022-02-21 12:36:30|17927.65|17927.65|17927.65|17927.65|17927.65|17927.65|17927.65|17927.65|0
1645447000000|2022-02-21 12:36:40|17924.55|17924.55|17909.05|17909.05|17924.55|17924.55|17909.05|17909.05|0
1645447010000|2022-02-21 12:36:50|17907.4|17907.4|17885.12|17885.12|17907.4|17907.4|17885.12|17885.12|0
1645447020000|2022-02-21 12:37:00|17891.31|17891.31|17891.31|17891.31|17891.31|17891.31|17891.31|17891.31|0
1645447030000|2022-02-21 12:37:10|17890.34|17890.34|17890.34|17890.34|17890.34|17890.34|17890.34|17890.34|0
1645447050000|2022-02-21 12:37:30|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|0
1645447100000|2022-02-21 12:38:20|17894.73|17894.73|17896.01|17896.01|17896.01|17896.01|17894.73|17894.73|0
1645447110000|2022-02-21 12:38:30|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|0
1645447120000|2022-02-21 12:38:40|17896.12|17896.12|17907.18|17907.18|17907.18|17907.18|17896.12|17896.12|0
1645447130000|2022-02-21 12:38:50|17912.95|17912.95|17911.67|17911.67|17912.95|17912.95|17909.1|17909.1|0
1645447140000|2022-02-21 12:39:00|17927.76|17927.76|17933.95|17933.95|17933.95|17933.95|17927.76|17927.76|0
1645447150000|2022-02-21 12:39:10|17932.97|17932.97|17932.97|17932.97|17932.97|17932.97|17932.97|17932.97|0
1645447160000|2022-02-21 12:39:20|17928.48|17928.48|17922.29|17922.29|17928.48|17928.48|17922.29|17922.29|0
1645447170000|2022-02-21 12:39:30|17925.38|17925.38|17917.91|17917.91|17925.38|17925.38|17917.91|17917.91|0
1645447180000|2022-02-21 12:39:40|17914.7|17914.7|17918.55|17918.55|17918.55|17918.55|17914.7|17914.7|0
1645447190000|2022-02-21 12:39:50|17917.91|17917.91|17917.91|17917.91|17917.91|17917.91|17917.91|17917.91|0
1645447200000|2022-02-21 12:40:00|17920.47|17920.47|17920.47|17920.47|17920.47|17920.47|17920.47|17920.47|0
1645447240000|2022-02-21 12:40:40|17919.19|17919.19|17919.19|17919.19|17919.19|17919.19|17919.19|17919.19|0
1645447260000|2022-02-21 12:41:00|17916.09|17916.09|17897.91|17897.91|17916.09|17916.09|17897.91|17897.91|0
1645447270000|2022-02-21 12:41:10|17891.71|17891.71|17891.71|17891.71|17891.71|17891.71|17891.71|17891.71|0
1645447320000|2022-02-21 12:42:00|17894.81|17894.81|17905.38|17905.38|17905.38|17905.38|17894.81|17894.81|0
1645447330000|2022-02-21 12:42:10|17899.19|17899.19|17899.19|17899.19|17899.19|17899.19|17899.19|17899.19|0
1645447360000|2022-02-21 12:42:40|17889.9|17889.9|17883.71|17883.71|17889.9|17889.9|17883.71|17883.71|0
1645447380000|2022-02-21 12:43:00|17877.51|17877.51|17877.51|17877.51|17877.51|17877.51|17877.51|17877.51|0
1645447390000|2022-02-21 12:43:10|17880.61|17880.61|17880.06|17880.06|17880.61|17880.61|17880.06|17880.06|0
1645447400000|2022-02-21 12:43:20|17878.96|17878.96|17877.67|17877.67|17878.96|17878.96|17874.03|17874.03|0
1645447430000|2022-02-21 12:43:50|17883.87|17883.87|17877.67|17877.67|17883.87|17883.87|17877.67|17877.67|0
1645447440000|2022-02-21 12:44:00|17871.48|17871.48|17871.97|17871.97|17875.07|17875.07|17865.78|17865.78|0
1645447450000|2022-02-21 12:44:10|17868.87|17868.87|17849.69|17849.69|17868.87|17868.87|17833.6|17833.6|0
1645447460000|2022-02-21 12:44:20|17850.97|17850.97|17851.08|17851.08|17853.54|17853.54|17847.35|17847.35|0
1645447480000|2022-02-21 12:44:40|17854.18|17854.18|17859.73|17859.73|17859.73|17859.73|17853.54|17853.54|0
1645447500000|2022-02-21 12:45:00|17861.69|17861.69|17867.08|17867.08|17867.08|17867.08|17860.4|17860.4|0
1645447510000|2022-02-21 12:45:10|17860.89|17860.89|17854.7|17854.7|17860.89|17860.89|17854.7|17854.7|0
1645447520000|2022-02-21 12:45:20|17857.79|17857.79|17858.92|17858.92|17858.92|17858.92|17857.79|17857.79|0
1645447530000|2022-02-21 12:45:30|17857.79|17857.79|17853.04|17853.04|17857.79|17857.79|17851.11|17851.11|0
1645447540000|2022-02-21 12:45:40|17846.84|17846.84|17850.69|17850.69|17853.79|17853.79|17846.84|17846.84|0
1645447550000|2022-02-21 12:45:50|17856.89|17856.89|17856.89|17856.89|17856.89|17856.89|17856.89|17856.89|0
1645447560000|2022-02-21 12:46:00|17850.69|17850.69|17850.69|17850.69|17850.69|17850.69|17850.69|17850.69|0
1645447580000|2022-02-21 12:46:20|17847.6|17847.6|17844.5|17844.5|17847.6|17847.6|17844.5|17844.5|0
1645447590000|2022-02-21 12:46:30|17847.6|17847.6|17825.89|17825.89|17847.6|17847.6|17825.89|17825.89|0
1645447600000|2022-02-21 12:46:40|17819.7|17819.7|17832.09|17832.09|17832.09|17832.09|17819.7|17819.7|0
1645447610000|2022-02-21 12:46:50|17831.33|17831.33|17840.62|17840.62|17840.62|17840.62|17831.33|17831.33|0
1645447620000|2022-02-21 12:47:00|17843.72|17843.72|17846.75|17846.75|17848.21|17848.21|17843.72|17843.72|0
1645447630000|2022-02-21 12:47:10|17840.56|17840.56|17844.29|17844.29|17844.29|17844.29|17840.56|17840.56|0
1645447640000|2022-02-21 12:47:20|17847.39|17847.39|17849.38|17849.38|17849.38|17849.38|17847.39|17847.39|0
1645447650000|2022-02-21 12:47:30|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|0
1645447660000|2022-02-21 12:47:40|17842.7|17842.7|17839.61|17839.61|17842.7|17842.7|17839.61|17839.61|0
1645447680000|2022-02-21 12:48:00|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|0
1645447700000|2022-02-21 12:48:20|17843.19|17843.19|17852.31|17852.31|17852.31|17852.31|17843.19|17843.19|0
1645447710000|2022-02-21 12:48:30|17846.12|17846.12|17843.02|17843.02|17855.41|17855.41|17843.02|17843.02|0
1645447720000|2022-02-21 12:48:40|17846.12|17846.12|17851.17|17851.17|17851.17|17851.17|17846.12|17846.12|0
1645447730000|2022-02-21 12:48:50|17844.97|17844.97|17843.02|17843.02|17844.97|17844.97|17843.02|17843.02|0
1645447750000|2022-02-21 12:49:10|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|0
1645447770000|2022-02-21 12:49:30|17843.02|17843.02|17839.92|17839.92|17843.02|17843.02|17839.92|17839.92|0
1645447780000|2022-02-21 12:49:40|17837.29|17837.29|17836.91|17836.91|17838.42|17838.42|17836.91|17836.91|0
1645447800000|2022-02-21 12:50:00|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|0
1645447810000|2022-02-21 12:50:10|17833.82|17833.82|17833.93|17833.93|17837.4|17837.4|17830.72|17830.72|0
1645447820000|2022-02-21 12:50:20|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1645447850000|2022-02-21 12:50:50|17837.03|17837.03|17843.22|17843.22|17843.22|17843.22|17837.03|17837.03|0
1645447860000|2022-02-21 12:51:00|17837.03|17837.03|17846.32|17846.32|17846.32|17846.32|17837.03|17837.03|0
1645447870000|2022-02-21 12:51:10|17852.51|17852.51|17843.22|17843.22|17852.51|17852.51|17843.22|17843.22|0
1645447880000|2022-02-21 12:51:20|17849.41|17849.41|17843.22|17843.22|17849.41|17849.41|17843.22|17843.22|0
1645447890000|2022-02-21 12:51:30|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1645447900000|2022-02-21 12:51:40|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|0
1645447910000|2022-02-21 12:51:50|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|0
1645447920000|2022-02-21 12:52:00|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|0
1645447940000|2022-02-21 12:52:20|17844.68|17844.68|17847.78|17847.78|17847.78|17847.78|17844.68|17844.68|0
1645447960000|2022-02-21 12:52:40|17849.29|17849.29|17849.29|17849.29|17849.29|17849.29|17849.29|17849.29|0
1645447970000|2022-02-21 12:52:50|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|0
1645447980000|2022-02-21 12:53:00|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|0
1645447990000|2022-02-21 12:53:10|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|0
1645448010000|2022-02-21 12:53:30|17843.09|17843.09|17843.09|17843.09|17852.38|17852.38|17843.09|17843.09|0
1645448020000|2022-02-21 12:53:40|17846.19|17846.19|17844.68|17844.68|17849.29|17849.29|17843.09|17843.09|0
1645448030000|2022-02-21 12:53:50|17847.78|17847.78|17851.85|17851.85|17851.85|17851.85|17847.78|17847.78|0
1645448040000|2022-02-21 12:54:00|17854.95|17854.95|17845.66|17845.66|17854.95|17854.95|17845.66|17845.66|0
1645448050000|2022-02-21 12:54:10|17851.85|17851.85|17858.05|17858.05|17858.05|17858.05|17851.85|17851.85|0
1645448080000|2022-02-21 12:54:40|17854.95|17854.95|17854.95|17854.95|17854.95|17854.95|17854.95|17854.95|0
1645448090000|2022-02-21 12:54:50|17848.76|17848.76|17854.95|17854.95|17854.95|17854.95|17848.76|17848.76|0
1645448100000|2022-02-21 12:55:00|17845.66|17845.66|17839.47|17839.47|17845.66|17845.66|17836.37|17836.37|0
1645448110000|2022-02-21 12:55:10|17833.27|17833.27|17833.27|17833.27|17833.27|17833.27|17833.27|17833.27|0
1645448120000|2022-02-21 12:55:20|17839.47|17839.47|17848.76|17848.76|17848.76|17848.76|17839.47|17839.47|0
1645448130000|2022-02-21 12:55:30|17845.66|17845.66|17848.76|17848.76|17848.76|17848.76|17845.66|17845.66|0
1645448140000|2022-02-21 12:55:40|17842.56|17842.56|17843.05|17843.05|17843.05|17843.05|17842.56|17842.56|0
1645448150000|2022-02-21 12:55:50|17846.15|17846.15|17849.24|17849.24|17849.24|17849.24|17846.15|17846.15|0
1645448170000|2022-02-21 12:56:10|17843.05|17843.05|17842.71|17842.71|17843.05|17843.05|17841.95|17841.95|0
1645448220000|2022-02-21 12:57:00|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|0
1645448230000|2022-02-21 12:57:10|17830.32|17830.32|17833.42|17833.42|17833.42|17833.42|17830.32|17830.32|0
1645448250000|2022-02-21 12:57:30|17849.5|17849.5|17855.69|17855.69|17855.69|17855.69|17849.5|17849.5|0
1645448260000|2022-02-21 12:57:40|17852.6|17852.6|17852.6|17852.6|17852.6|17852.6|17852.6|17852.6|0
1645448270000|2022-02-21 12:57:50|17858.79|17858.79|17855.69|17855.69|17858.79|17858.79|17855.69|17855.69|0
1645448280000|2022-02-21 12:58:00|17858.79|17858.79|17864.98|17864.98|17864.98|17864.98|17858.79|17858.79|0
1645448290000|2022-02-21 12:58:10|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|0
1645448300000|2022-02-21 12:58:20|17858.79|17858.79|17858.79|17858.79|17858.79|17858.79|17858.79|17858.79|0
1645448310000|2022-02-21 12:58:30|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|0
1645448340000|2022-02-21 12:59:00|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|0
1645448360000|2022-02-21 12:59:20|17857.95|17857.95|17857.95|17857.95|17857.95|17857.95|17857.95|17857.95|0
1645448370000|2022-02-21 12:59:30|17861.05|17861.05|17867.24|17867.24|17867.24|17867.24|17861.05|17861.05|0
1645448380000|2022-02-21 12:59:40|17872.89|17872.89|17872.89|17872.89|17872.89|17872.89|17872.89|17872.89|0
1645448390000|2022-02-21 12:59:50|17863.6|17863.6|17866.37|17866.37|17866.37|17866.37|17855.62|17855.62|0
1645448400000|2022-02-21 13:00:00|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|0
1645448420000|2022-02-21 13:00:20|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|0
1645448450000|2022-02-21 13:00:50|17870.07|17870.07|17871.99|17871.99|17871.99|17871.99|17870.07|17870.07|0
1645448460000|2022-02-21 13:01:00|17875.09|17875.09|17875.09|17875.09|17875.09|17875.09|17875.09|17875.09|0
1645448480000|2022-02-21 13:01:20|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|0
1645448530000|2022-02-21 13:02:10|17868.14|17868.14|17868.14|17868.14|17871.24|17871.24|17865.05|17865.05|0
1645448540000|2022-02-21 13:02:20|17871.24|17871.24|17868.14|17868.14|17871.24|17871.24|17868.14|17868.14|0
1645448550000|2022-02-21 13:02:30|17871.24|17871.24|17871.24|17871.24|17871.24|17871.24|17871.24|17871.24|0
1645448580000|2022-02-21 13:03:00|17868.14|17868.14|17852.06|17852.06|17868.14|17868.14|17852.06|17852.06|0
1645448610000|2022-02-21 13:03:30|17848.96|17848.96|17848.96|17848.96|17848.96|17848.96|17848.96|17848.96|0
1645448630000|2022-02-21 13:03:50|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|0
1645448640000|2022-02-21 13:04:00|17846.96|17846.96|17840.77|17840.77|17846.96|17846.96|17840.77|17840.77|0
1645448650000|2022-02-21 13:04:10|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|0
1645448690000|2022-02-21 13:04:50|17840.77|17840.77|17840.77|17840.77|17840.77|17840.77|17840.77|17840.77|0
1645448730000|2022-02-21 13:05:30|17856.86|17856.86|17853.76|17853.76|17856.86|17856.86|17853.76|17853.76|0
1645448740000|2022-02-21 13:05:40|17850.66|17850.66|17844.47|17844.47|17850.66|17850.66|17844.47|17844.47|0
1645448760000|2022-02-21 13:06:00|17842.96|17842.96|17846.06|17846.06|17846.06|17846.06|17842.96|17842.96|0
1645448770000|2022-02-21 13:06:10|17839.87|17839.87|17839.87|17839.87|17839.87|17839.87|17839.87|17839.87|0
1645448790000|2022-02-21 13:06:30|17836.66|17836.66|17836.66|17836.66|17836.66|17836.66|17836.66|17836.66|0
1645448800000|2022-02-21 13:06:40|17836.28|17836.28|17836.28|17836.28|17836.28|17836.28|17836.28|17836.28|0
1645448810000|2022-02-21 13:06:50|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|0
1645448820000|2022-02-21 13:07:00|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|0
1645448830000|2022-02-21 13:07:10|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|0
1645448840000|2022-02-21 13:07:20|17842.48|17842.48|17845.57|17845.57|17845.57|17845.57|17842.48|17842.48|0
1645448870000|2022-02-21 13:07:50|17848.67|17848.67|17848.67|17848.67|17848.67|17848.67|17848.67|17848.67|0
1645448880000|2022-02-21 13:08:00|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|0
1645448890000|2022-02-21 13:08:10|17854.86|17854.86|17848.45|17848.45|17854.86|17854.86|17848.45|17848.45|0
1645448900000|2022-02-21 13:08:20|17854.64|17854.64|17854.64|17854.64|17854.64|17854.64|17854.64|17854.64|0
1645448920000|2022-02-21 13:08:40|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|0
1645448970000|2022-02-21 13:09:30|17854.64|17854.64|17854.64|17854.64|17854.64|17854.64|17854.64|17854.64|0
1645449000000|2022-02-21 13:10:00|17857.74|17857.74|17857.74|17857.74|17857.74|17857.74|17857.74|17857.74|0
1645449010000|2022-02-21 13:10:10|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|0
1645449030000|2022-02-21 13:10:30|17866.44|17866.44|17869.53|17869.53|17869.53|17869.53|17866.44|17866.44|0
1645449040000|2022-02-21 13:10:40|17871.46|17871.46|17877.12|17877.12|17877.12|17877.12|17871.46|17871.46|0
1645449050000|2022-02-21 13:10:50|17875.84|17875.84|17875.84|17875.84|17875.84|17875.84|17875.84|17875.84|0
1645449060000|2022-02-21 13:11:00|17891.93|17891.93|17891.93|17891.93|17891.93|17891.93|17891.93|17891.93|0
1645449090000|2022-02-21 13:11:30|17890.83|17890.83|17890.83|17890.83|17890.83|17890.83|17890.83|17890.83|0
1645449100000|2022-02-21 13:11:40|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|0
1645449110000|2022-02-21 13:11:50|17884.63|17884.63|17878.44|17878.44|17884.63|17884.63|17878.44|17878.44|0
1645449190000|2022-02-21 13:13:10|17872.25|17872.25|17872.25|17872.25|17872.25|17872.25|17872.25|17872.25|0
1645449200000|2022-02-21 13:13:20|17869.15|17869.15|17872.57|17872.57|17872.57|17872.57|17869.15|17869.15|0
1645449210000|2022-02-21 13:13:30|17873.06|17873.06|17871.1|17871.1|17873.06|17873.06|17871.1|17871.1|0
1645449220000|2022-02-21 13:13:40|17870.62|17870.62|17870.62|17870.62|17870.62|17870.62|17870.62|17870.62|0
1645449260000|2022-02-21 13:14:20|17876.81|17876.81|17876.81|17876.81|17876.81|17876.81|17873.71|17873.71|0
1645449270000|2022-02-21 13:14:30|17873.71|17873.71|17873.71|17873.71|17873.71|17873.71|17873.71|17873.71|0
1645449310000|2022-02-21 13:15:10|17870.62|17870.62|17873.06|17873.06|17873.06|17873.06|17870.62|17870.62|0
1645449320000|2022-02-21 13:15:20|17879.25|17879.25|17879.25|17879.25|17879.25|17879.25|17879.25|17879.25|0
1645449330000|2022-02-21 13:15:30|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|0
1645449340000|2022-02-21 13:15:40|17874.23|17874.23|17877.32|17877.32|17877.32|17877.32|17874.23|17874.23|0
1645449350000|2022-02-21 13:15:50|17874.23|17874.23|17874.88|17874.88|17877.32|17877.32|17874.23|17874.23|0
1645449400000|2022-02-21 13:16:40|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|0
1645449410000|2022-02-21 13:16:50|17874.88|17874.88|17874.88|17874.88|17874.88|17874.88|17874.88|17874.88|0
1645449430000|2022-02-21 13:17:10|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|0
1645449460000|2022-02-21 13:17:40|17868.69|17868.69|17867.71|17867.71|17868.69|17868.69|17867.71|17867.71|0
1645449470000|2022-02-21 13:17:50|17861.52|17861.52|17854.04|17854.04|17861.52|17861.52|17854.04|17854.04|0
1645449490000|2022-02-21 13:18:10|17854.59|17854.59|17854.59|17854.59|17854.59|17854.59|17854.59|17854.59|0
1645449500000|2022-02-21 13:18:20|17848.4|17848.4|17842.88|17842.88|17848.4|17848.4|17841.79|17841.79|0
1645449520000|2022-02-21 13:18:40|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|0
1645449530000|2022-02-21 13:18:50|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|0
1645449540000|2022-02-21 13:19:00|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|0
1645449550000|2022-02-21 13:19:10|17824.87|17824.87|17822.42|17822.42|17825.51|17825.51|17822.42|17822.42|0
1645449560000|2022-02-21 13:19:20|17821.29|17821.29|17814.17|17814.17|17821.29|17821.29|17814.17|17814.17|0
1645449570000|2022-02-21 13:19:30|17813.42|17813.42|17807.94|17807.94|17813.42|17813.42|17806.02|17806.02|0
1645449580000|2022-02-21 13:19:40|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|0
1645449600000|2022-02-21 13:20:00|17801.83|17801.83|17801.83|17801.83|17801.83|17801.83|17801.83|17801.83|0
1645449610000|2022-02-21 13:20:10|17804.93|17804.93|17812.87|17812.87|17812.87|17812.87|17804.93|17804.93|0
1645449620000|2022-02-21 13:20:20|17814.75|17814.75|17812.2|17812.2|17815.3|17815.3|17812.2|17812.2|0
1645449630000|2022-02-21 13:20:30|17812.75|17812.75|17812.75|17812.75|17812.75|17812.75|17810.83|17810.83|0
1645449640000|2022-02-21 13:20:40|17800.37|17800.37|17803.46|17803.46|17803.46|17803.46|17800.37|17800.37|0
1645449650000|2022-02-21 13:20:50|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|0
1645449660000|2022-02-21 13:21:00|17794.17|17794.17|17790.94|17790.94|17797.27|17797.27|17790.94|17790.94|0
1645449670000|2022-02-21 13:21:10|17790.4|17790.4|17786.37|17786.37|17790.4|17790.4|17786.37|17786.37|0
1645449700000|2022-02-21 13:21:40|17787.02|17787.02|17787.02|17787.02|17787.02|17787.02|17787.02|17787.02|0
1645449710000|2022-02-21 13:21:50|17793.21|17793.21|17793.21|17793.21|17793.21|17793.21|17793.21|17793.21|0
1645449720000|2022-02-21 13:22:00|17796.31|17796.31|17798.23|17798.23|17798.23|17798.23|17796.31|17796.31|0
1645449730000|2022-02-21 13:22:10|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|0
1645449760000|2022-02-21 13:22:40|17795.97|17795.97|17814.55|17814.55|17814.55|17814.55|17795.97|17795.97|0
1645449770000|2022-02-21 13:22:50|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|0
1645449790000|2022-02-21 13:23:10|17818.47|17818.47|17825.42|17825.42|17825.42|17825.42|17818.47|17818.47|0
1645449800000|2022-02-21 13:23:20|17826.06|17826.06|17823.6|17823.6|17829.8|17829.8|17823.6|17823.6|0
1645449810000|2022-02-21 13:23:30|17829.8|17829.8|17834.71|17834.71|17839.09|17839.09|17828.51|17828.51|0
1645449820000|2022-02-21 13:23:40|17828.51|17828.51|17831.61|17831.61|17831.61|17831.61|17828.51|17828.51|0
1645449830000|2022-02-21 13:23:50|17825.42|17825.42|17825.42|17825.42|17825.42|17825.42|17825.42|17825.42|0
1645449840000|2022-02-21 13:24:00|17831.61|17831.61|17831.61|17831.61|17834.71|17834.71|17831.61|17831.61|0
1645449850000|2022-02-21 13:24:10|17832.71|17832.71|17832.54|17832.54|17835.63|17835.63|17832.54|17832.54|0
1645449870000|2022-02-21 13:24:30|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|0
1645449880000|2022-02-21 13:24:40|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|0
1645449890000|2022-02-21 13:24:50|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|0
1645449900000|2022-02-21 13:25:00|17858.85|17858.85|17852.17|17852.17|17858.85|17858.85|17852.17|17852.17|0
1645449930000|2022-02-21 13:25:30|17858.36|17858.36|17858.36|17858.36|17858.36|17858.36|17858.36|17858.36|0
1645449940000|2022-02-21 13:25:40|17864.55|17864.55|17873.84|17873.84|17873.84|17873.84|17864.55|17864.55|0
1645449950000|2022-02-21 13:25:50|17876.94|17876.94|17855.26|17855.26|17876.94|17876.94|17855.26|17855.26|0
1645449960000|2022-02-21 13:26:00|17858.36|17858.36|17858.36|17858.36|17858.36|17858.36|17858.36|17858.36|0
1645449970000|2022-02-21 13:26:10|17855.26|17855.26|17855.26|17855.26|17855.26|17855.26|17855.26|17855.26|0
1645449980000|2022-02-21 13:26:20|17861.46|17861.46|17844.01|17844.01|17861.46|17861.46|17844.01|17844.01|0
1645450000000|2022-02-21 13:26:40|17842.91|17842.91|17812.93|17812.93|17842.91|17842.91|17812.93|17812.93|0
1645450010000|2022-02-21 13:26:50|17819.12|17819.12|17812.55|17812.55|17819.12|17819.12|17812.55|17812.55|0
1645450020000|2022-02-21 13:27:00|17811.27|17811.27|17818.11|17818.11|17818.11|17818.11|17811.27|17811.27|0
1645450030000|2022-02-21 13:27:10|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|0
1645450040000|2022-02-21 13:27:20|17811.91|17811.91|17805.72|17805.72|17811.91|17811.91|17805.72|17805.72|0
1645450050000|2022-02-21 13:27:30|17806.36|17806.36|17797.07|17797.07|17806.36|17806.36|17790.88|17790.88|0
1645450060000|2022-02-21 13:27:40|17813.16|17813.16|17813.16|17813.16|17813.16|17813.16|17813.16|17813.16|0
1645450080000|2022-02-21 13:28:00|17812.4|17812.4|17809.31|17809.31|17812.4|17812.4|17809.31|17809.31|0
1645450090000|2022-02-21 13:28:10|17812.4|17812.4|17796.7|17796.7|17812.78|17812.78|17796.7|17796.7|0
1645450110000|2022-02-21 13:28:30|17799.79|17799.79|17799.79|17799.79|17799.79|17799.79|17799.79|17799.79|0
1645450120000|2022-02-21 13:28:40|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|0
1645450130000|2022-02-21 13:28:50|17796.15|17796.15|17783.76|17783.76|17796.15|17796.15|17783.76|17783.76|0
1645450140000|2022-02-21 13:29:00|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|0
1645450170000|2022-02-21 13:29:30|17781.21|17781.21|17784.31|17784.31|17784.31|17784.31|17781.21|17781.21|0
1645450180000|2022-02-21 13:29:40|17781.21|17781.21|17781.21|17781.21|17781.21|17781.21|17781.21|17781.21|0
1645450190000|2022-02-21 13:29:50|17784.31|17784.31|17787.41|17787.41|17787.41|17787.41|17784.31|17784.31|0
1645450200000|2022-02-21 13:30:00|17790.5|17790.5|17790.5|17790.5|17790.5|17790.5|17790.5|17790.5|0
1645450210000|2022-02-21 13:30:10|17793.6|17793.6|17793.6|17793.6|17793.6|17793.6|17793.6|17793.6|0
1645450220000|2022-02-21 13:30:20|17790.5|17790.5|17790.5|17790.5|17790.5|17790.5|17790.5|17790.5|0
1645450240000|2022-02-21 13:30:40|17784.31|17784.31|17784.31|17784.31|17784.31|17784.31|17784.31|17784.31|0
1645450250000|2022-02-21 13:30:50|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|0
1645450270000|2022-02-21 13:31:10|17778.53|17778.53|17772.34|17772.34|17778.53|17778.53|17772.34|17772.34|0
1645450300000|2022-02-21 13:31:40|17775.44|17775.44|17775.44|17775.44|17775.44|17775.44|17775.44|17775.44|0
1645450310000|2022-02-21 13:31:50|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|0
1645450340000|2022-02-21 13:32:20|17785.37|17785.37|17785.37|17785.37|17785.37|17785.37|17785.37|17785.37|0
1645450350000|2022-02-21 13:32:30|17782.27|17782.27|17772.98|17772.98|17782.27|17782.27|17772.98|17772.98|0
1645450390000|2022-02-21 13:33:10|17779.18|17779.18|17779.18|17779.18|17785.37|17785.37|17779.18|17779.18|0
1645450400000|2022-02-21 13:33:20|17785.37|17785.37|17791.56|17791.56|17791.56|17791.56|17785.37|17785.37|0
1645450410000|2022-02-21 13:33:30|17794.66|17794.66|17802.14|17802.14|17802.14|17802.14|17794.66|17794.66|0
1645450420000|2022-02-21 13:33:40|17805.23|17805.23|17813.18|17813.18|17813.18|17813.18|17799.04|17799.04|0
1645450430000|2022-02-21 13:33:50|17813.67|17813.67|17811.23|17811.23|17813.67|17813.67|17810.57|17810.57|0
1645450440000|2022-02-21 13:34:00|17817.42|17817.42|17820.52|17820.52|17823.61|17823.61|17811.23|17811.23|0
1645450450000|2022-02-21 13:34:10|17819.87|17819.87|17819.87|17819.87|17819.87|17819.87|17819.87|17819.87|0
1645450460000|2022-02-21 13:34:20|17820.42|17820.42|17820.42|17820.42|17820.42|17820.42|17820.42|17820.42|0
1645450480000|2022-02-21 13:34:40|17820.8|17820.8|17820.8|17820.8|17820.8|17820.8|17820.8|17820.8|0
1645450490000|2022-02-21 13:34:50|17823.9|17823.9|17826.99|17826.99|17826.99|17826.99|17823.9|17823.9|0
1645450500000|2022-02-21 13:35:00|17833.19|17833.19|17833.19|17833.19|17833.19|17833.19|17833.19|17833.19|0
1645450520000|2022-02-21 13:35:20|17849.27|17849.27|17853.15|17853.15|17853.15|17853.15|17849.27|17849.27|0
1645450530000|2022-02-21 13:35:30|17869.23|17869.23|17869.23|17869.23|17869.23|17869.23|17869.23|17869.23|0
1645450540000|2022-02-21 13:35:40|17875.43|17875.43|17883.34|17883.34|17883.34|17883.34|17875.43|17875.43|0
1645450550000|2022-02-21 13:35:50|17884.99|17884.99|17884.99|17884.99|17884.99|17884.99|17884.99|17884.99|0
1645450560000|2022-02-21 13:36:00|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|0
1645450570000|2022-02-21 13:36:10|17885.78|17885.78|17884.65|17884.65|17885.78|17885.78|17884.65|17884.65|0
1645450580000|2022-02-21 13:36:20|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|0
1645450590000|2022-02-21 13:36:30|17884.65|17884.65|17881.56|17881.56|17884.65|17884.65|17881.56|17881.56|0
1645450610000|2022-02-21 13:36:50|17872.27|17872.27|17860.5|17860.5|17872.27|17872.27|17857.41|17857.41|0
1645450620000|2022-02-21 13:37:00|17863.6|17863.6|17855.22|17855.22|17863.6|17863.6|17852.13|17852.13|0
1645450630000|2022-02-21 13:37:10|17849.03|17849.03|17839.25|17839.25|17849.03|17849.03|17839.25|17839.25|0
1645450640000|2022-02-21 13:37:20|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|0
1645450650000|2022-02-21 13:37:30|17836.64|17836.64|17839.74|17839.74|17839.74|17839.74|17836.64|17836.64|0
1645450660000|2022-02-21 13:37:40|17833.55|17833.55|17839.74|17839.74|17842.84|17842.84|17833.55|17833.55|0
1645450670000|2022-02-21 13:37:50|17842.84|17842.84|17839.74|17839.74|17842.84|17842.84|17839.74|17839.74|0
1645450690000|2022-02-21 13:38:10|17838.61|17838.61|17838.61|17838.61|17838.61|17838.61|17838.61|17838.61|0
1645450720000|2022-02-21 13:38:40|17841.71|17841.71|17841.71|17841.71|17841.71|17841.71|17841.71|17841.71|0
1645450740000|2022-02-21 13:39:00|17834.23|17834.23|17831.13|17831.13|17834.23|17834.23|17831.13|17831.13|0
1645450750000|2022-02-21 13:39:10|17834.23|17834.23|17834.23|17834.23|17837.33|17837.33|17834.23|17834.23|0
1645450760000|2022-02-21 13:39:20|17837.33|17837.33|17837.33|17837.33|17837.33|17837.33|17837.33|17837.33|0
1645450780000|2022-02-21 13:39:40|17843.52|17843.52|17841.59|17841.59|17843.52|17843.52|17841.59|17841.59|0
1645450800000|2022-02-21 13:40:00|17841.11|17841.11|17841.11|17841.11|17841.11|17841.11|17841.11|17841.11|0
1645450810000|2022-02-21 13:40:10|17834.91|17834.91|17834.91|17834.91|17834.91|17834.91|17834.91|17834.91|0
1645450830000|2022-02-21 13:40:30|17833.94|17833.94|17833.94|17833.94|17833.94|17833.94|17833.94|17833.94|0
1645450850000|2022-02-21 13:40:50|17835.86|17835.86|17835.86|17835.86|17835.86|17835.86|17835.86|17835.86|0
1645450900000|2022-02-21 13:41:40|17832.77|17832.77|17829.67|17829.67|17832.77|17832.77|17829.67|17829.67|0
1645450910000|2022-02-21 13:41:50|17832.77|17832.77|17832.77|17832.77|17832.77|17832.77|17832.77|17832.77|0
1645450920000|2022-02-21 13:42:00|17835.86|17835.86|17838.96|17838.96|17838.96|17838.96|17835.86|17835.86|0
1645450940000|2022-02-21 13:42:20|17836.33|17836.33|17840.09|17840.09|17840.09|17840.09|17835.95|17835.95|0
1645450970000|2022-02-21 13:42:50|17843.18|17843.18|17864.26|17864.26|17864.26|17864.26|17843.18|17843.18|0
1645451000000|2022-02-21 13:43:20|17866.83|17866.83|17876.12|17876.12|17876.12|17876.12|17863.74|17863.74|0
1645451010000|2022-02-21 13:43:30|17879.22|17879.22|17866.83|17866.83|17879.22|17879.22|17866.83|17866.83|0
1645451020000|2022-02-21 13:43:40|17860.64|17860.64|17857.54|17857.54|17860.64|17860.64|17857.54|17857.54|0
1645451030000|2022-02-21 13:43:50|17860.64|17860.64|17863.74|17863.74|17863.74|17863.74|17860.64|17860.64|0
1645451060000|2022-02-21 13:44:20|17857.54|17857.54|17860.64|17860.64|17860.64|17860.64|17851.35|17851.35|0
1645451090000|2022-02-21 13:44:50|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|0
1645451110000|2022-02-21 13:45:10|17845.16|17845.16|17845.16|17845.16|17845.16|17845.16|17845.16|17845.16|0
1645451120000|2022-02-21 13:45:20|17842.06|17842.06|17842.06|17842.06|17842.06|17842.06|17842.06|17842.06|0
1645451130000|2022-02-21 13:45:30|17842.43|17842.43|17841.31|17841.31|17842.43|17842.43|17841.31|17841.31|0
1645451140000|2022-02-21 13:45:40|17844.4|17844.4|17845.04|17845.04|17845.04|17845.04|17844.4|17844.4|0
1645451150000|2022-02-21 13:45:50|17838.85|17838.85|17835.75|17835.75|17838.85|17838.85|17835.75|17835.75|0
1645451160000|2022-02-21 13:46:00|17845.04|17845.04|17845.04|17845.04|17845.04|17845.04|17845.04|17845.04|0
1645451180000|2022-02-21 13:46:20|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|0
1645451190000|2022-02-21 13:46:30|17854.98|17854.98|17854.49|17854.49|17854.98|17854.98|17854.49|17854.49|0
1645451200000|2022-02-21 13:46:40|17851.39|17851.39|17854.49|17854.49|17854.49|17854.49|17851.39|17851.39|0
1645451210000|2022-02-21 13:46:50|17853.85|17853.85|17853.85|17853.85|17853.85|17853.85|17853.85|17853.85|0
1645451220000|2022-02-21 13:47:00|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|0
1645451230000|2022-02-21 13:47:10|17844.56|17844.56|17843.91|17843.91|17844.56|17844.56|17843.91|17843.91|0
1645451260000|2022-02-21 13:47:40|17847.01|17847.01|17852.67|17852.67|17852.67|17852.67|17847.01|17847.01|0
1645451310000|2022-02-21 13:48:30|17846.48|17846.48|17845.02|17845.02|17846.48|17846.48|17845.02|17845.02|0
1645451320000|2022-02-21 13:48:40|17848.11|17848.11|17848.11|17848.11|17848.11|17848.11|17848.11|17848.11|0
1645451330000|2022-02-21 13:48:50|17854.31|17854.31|17866.16|17866.16|17866.16|17866.16|17854.31|17854.31|0
1645451340000|2022-02-21 13:49:00|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|0
1645451350000|2022-02-21 13:49:10|17878.55|17878.55|17878.55|17878.55|17878.55|17878.55|17878.55|17878.55|0
1645451360000|2022-02-21 13:49:20|17875.98|17875.98|17877.72|17877.72|17877.72|17877.72|17875.98|17875.98|0
1645451370000|2022-02-21 13:49:30|17876.44|17876.44|17857.22|17857.22|17876.44|17876.44|17857.22|17857.22|0
1645451380000|2022-02-21 13:49:40|17860.31|17860.31|17860.31|17860.31|17860.31|17860.31|17860.31|17860.31|0
1645451390000|2022-02-21 13:49:50|17859.34|17859.34|17868.63|17868.63|17868.63|17868.63|17859.34|17859.34|0
1645451400000|2022-02-21 13:50:00|17865.53|17865.53|17868.63|17868.63|17868.63|17868.63|17865.53|17865.53|0
1645451410000|2022-02-21 13:50:10|17865.53|17865.53|17865.04|17865.04|17865.53|17865.53|17865.04|17865.04|0
1645451430000|2022-02-21 13:50:30|17861.95|17861.95|17884.23|17884.23|17893.52|17893.52|17861.95|17861.95|0
1645451440000|2022-02-21 13:50:40|17887.32|17887.32|17893.52|17893.52|17893.52|17893.52|17887.32|17887.32|0
1645451450000|2022-02-21 13:50:50|17895.44|17895.44|17901.63|17901.63|17901.63|17901.63|17895.44|17895.44|0
1645451460000|2022-02-21 13:51:00|17889.25|17889.25|17892.34|17892.34|17892.34|17892.34|17889.25|17889.25|0
1645451470000|2022-02-21 13:51:10|17908.43|17908.43|17904.04|17904.04|17908.43|17908.43|17904.04|17904.04|0
1645451480000|2022-02-21 13:51:20|17900.94|17900.94|17894.75|17894.75|17900.94|17900.94|17894.75|17894.75|0
1645451490000|2022-02-21 13:51:30|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|0
1645451530000|2022-02-21 13:52:10|17894.75|17894.75|17897.84|17897.84|17897.84|17897.84|17894.75|17894.75|0
1645451540000|2022-02-21 13:52:20|17894.75|17894.75|17896.03|17896.03|17896.03|17896.03|17894.75|17894.75|0
1645451550000|2022-02-21 13:52:30|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|0
1645451570000|2022-02-21 13:52:50|17884.82|17884.82|17875.53|17875.53|17884.82|17884.82|17875.53|17875.53|0
1645451600000|2022-02-21 13:53:20|17875.04|17875.04|17875.04|17875.04|17875.04|17875.04|17875.04|17875.04|0
1645451610000|2022-02-21 13:53:30|17873.16|17873.16|17869.77|17869.77|17873.16|17873.16|17869.77|17869.77|0
1645451630000|2022-02-21 13:53:50|17863.58|17863.58|17866.67|17866.67|17866.67|17866.67|17860.48|17860.48|0
1645451640000|2022-02-21 13:54:00|17864.11|17864.11|17861.01|17861.01|17864.11|17864.11|17861.01|17861.01|0
1645451650000|2022-02-21 13:54:10|17861.99|17861.99|17858.89|17858.89|17861.99|17861.99|17855.79|17855.79|0
1645451660000|2022-02-21 13:54:20|17852.7|17852.7|17849.6|17849.6|17855.79|17855.79|17849.6|17849.6|0
1645451670000|2022-02-21 13:54:30|17848.09|17848.09|17838.81|17838.81|17848.09|17848.09|17838.81|17838.81|0
1645451690000|2022-02-21 13:54:50|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|0
1645451700000|2022-02-21 13:55:00|17839.95|17839.95|17839.95|17839.95|17839.95|17839.95|17839.95|17839.95|0
1645451720000|2022-02-21 13:55:20|17836.85|17836.85|17833.76|17833.76|17836.85|17836.85|17833.76|17833.76|0
1645451730000|2022-02-21 13:55:30|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|0
1645451740000|2022-02-21 13:55:40|17833.76|17833.76|17827.56|17827.56|17833.76|17833.76|17827.56|17827.56|0
1645451750000|2022-02-21 13:55:50|17830.66|17830.66|17818.92|17818.92|17836.32|17836.32|17818.92|17818.92|0
1645451760000|2022-02-21 13:56:00|17822.01|17822.01|17822.89|17822.89|17825.11|17825.11|17822.01|17822.01|0
1645451770000|2022-02-21 13:56:10|17816.7|17816.7|17817.84|17817.84|17819.8|17819.8|17816.7|17816.7|0
1645451780000|2022-02-21 13:56:20|17811.65|17811.65|17811.65|17811.65|17817.84|17817.84|17808.55|17808.55|0
1645451790000|2022-02-21 13:56:30|17817.84|17817.84|17820.94|17820.94|17820.94|17820.94|17817.84|17817.84|0
1645451800000|2022-02-21 13:56:40|17824.04|17824.04|17827.13|17827.13|17827.13|17827.13|17820.94|17820.94|0
1645451810000|2022-02-21 13:56:50|17826.16|17826.16|17824.69|17824.69|17826.16|17826.16|17824.69|17824.69|0
1645451820000|2022-02-21 13:57:00|17815.4|17815.4|17812.31|17812.31|17815.4|17815.4|17812.31|17812.31|0
1645451830000|2022-02-21 13:57:10|17811.67|17811.67|17808.43|17808.43|17811.67|17811.67|17808.43|17808.43|0
1645451840000|2022-02-21 13:57:20|17811.44|17811.44|17805.25|17805.25|17811.44|17811.44|17805.25|17805.25|0
1645451850000|2022-02-21 13:57:30|17802.15|17802.15|17808.34|17808.34|17808.34|17808.34|17802.15|17802.15|0
1645451860000|2022-02-21 13:57:40|17802.15|17802.15|17812.68|17812.68|17812.68|17812.68|17802.15|17802.15|0
1645451870000|2022-02-21 13:57:50|17813.66|17813.66|17813.17|17813.17|17813.66|17813.66|17813.17|17813.17|0
1645451890000|2022-02-21 13:58:10|17822.46|17822.46|17823.74|17823.74|17823.74|17823.74|17822.46|17822.46|0
1645451900000|2022-02-21 13:58:20|17825.69|17825.69|17825.69|17825.69|17825.69|17825.69|17825.69|17825.69|0
1645451910000|2022-02-21 13:58:30|17819.5|17819.5|17820.78|17820.78|17828.79|17828.79|17813.31|17813.31|0
1645451920000|2022-02-21 13:58:40|17821.76|17821.76|17821.76|17821.76|17821.76|17821.76|17821.76|17821.76|0
1645451930000|2022-02-21 13:58:50|17815.57|17815.57|17807.03|17807.03|17822.51|17822.51|17807.03|17807.03|0
1645451940000|2022-02-21 13:59:00|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|0
1645451970000|2022-02-21 13:59:30|17816.32|17816.32|17825.61|17825.61|17825.61|17825.61|17816.32|17816.32|0
1645451980000|2022-02-21 13:59:40|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|0
1645451990000|2022-02-21 13:59:50|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|0
1645452000000|2022-02-21 14:00:00|17823|17823|17819.9|17819.9|17823|17823|17819.9|17819.9|0
1645452020000|2022-02-21 14:00:20|17826.1|17826.1|17829.19|17829.19|17829.19|17829.19|17823|17823|0
1645452030000|2022-02-21 14:00:30|17823|17823|17823|17823|17823|17823|17823|17823|0
1645452040000|2022-02-21 14:00:40|17826.1|17826.1|17829.19|17829.19|17829.19|17829.19|17826.1|17826.1|0
1645452050000|2022-02-21 14:00:50|17829.68|17829.68|17826.75|17826.75|17829.68|17829.68|17826.75|17826.75|0
1645452060000|2022-02-21 14:01:00|17826.27|17826.27|17825.55|17825.55|17826.27|17826.27|17821.39|17821.39|0
1645452070000|2022-02-21 14:01:10|17828.65|17828.65|17825.55|17825.55|17828.65|17828.65|17825.55|17825.55|0
1645452080000|2022-02-21 14:01:20|17828.65|17828.65|17826.08|17826.08|17828.65|17828.65|17826.08|17826.08|0
1645452090000|2022-02-21 14:01:30|17829.18|17829.18|17832.28|17832.28|17835.37|17835.37|17829.18|17829.18|0
1645452100000|2022-02-21 14:01:40|17835.37|17835.37|17844.66|17844.66|17844.66|17844.66|17835.37|17835.37|0
1645452110000|2022-02-21 14:01:50|17838.47|17838.47|17836.03|17836.03|17838.96|17838.96|17836.03|17836.03|0
1645452120000|2022-02-21 14:02:00|17839.13|17839.13|17845.32|17845.32|17845.32|17845.32|17839.13|17839.13|0
1645452140000|2022-02-21 14:02:20|17846.97|17846.97|17843.87|17843.87|17846.97|17846.97|17840.77|17840.77|0
1645452160000|2022-02-21 14:02:40|17840.77|17840.77|17831.48|17831.48|17840.77|17840.77|17828.39|17828.39|0
1645452170000|2022-02-21 14:02:50|17822.19|17822.19|17825.29|17825.29|17825.29|17825.29|17822.19|17822.19|0
1645452180000|2022-02-21 14:03:00|17816|17816|17809.81|17809.81|17822.19|17822.19|17809.81|17809.81|0
1645452190000|2022-02-21 14:03:10|17816|17816|17810.94|17810.94|17816.75|17816.75|17800.52|17800.52|0
1645452200000|2022-02-21 14:03:20|17778.77|17778.77|17784.96|17784.96|17784.96|17784.96|17778.77|17778.77|0
1645452210000|2022-02-21 14:03:30|17781.86|17781.86|17778.77|17778.77|17781.86|17781.86|17769.48|17769.48|0
1645452220000|2022-02-21 14:03:40|17775.67|17775.67|17778.77|17778.77|17778.77|17778.77|17775.67|17775.67|0
1645452270000|2022-02-21 14:04:30|17779.52|17779.52|17779.52|17779.52|17779.52|17779.52|17779.52|17779.52|0
1645452280000|2022-02-21 14:04:40|17791.9|17791.9|17778.88|17778.88|17791.9|17791.9|17778.88|17778.88|0
1645452290000|2022-02-21 14:04:50|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|0
1645452300000|2022-02-21 14:05:00|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|0
1645452320000|2022-02-21 14:05:20|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|0
1645452330000|2022-02-21 14:05:30|17778.88|17778.88|17775.78|17775.78|17778.88|17778.88|17775.78|17775.78|0
1645452340000|2022-02-21 14:05:40|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|17778.88|0
1645452360000|2022-02-21 14:06:00|17791.26|17791.26|17791.26|17791.26|17791.26|17791.26|17791.26|17791.26|0
1645452370000|2022-02-21 14:06:10|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|0
1645452380000|2022-02-21 14:06:20|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|0
1645452400000|2022-02-21 14:06:40|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|0
1645452420000|2022-02-21 14:07:00|17809.84|17809.84|17806.75|17806.75|17809.84|17809.84|17806.75|17806.75|0
1645452430000|2022-02-21 14:07:10|17800.55|17800.55|17803.65|17803.65|17803.65|17803.65|17800.55|17800.55|0
1645452440000|2022-02-21 14:07:20|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|0
1645452470000|2022-02-21 14:07:50|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|0
1645452490000|2022-02-21 14:08:10|17797.57|17797.57|17794.47|17794.47|17797.57|17797.57|17794.47|17794.47|0
1645452510000|2022-02-21 14:08:30|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|0
1645452520000|2022-02-21 14:08:40|17797.52|17797.52|17809.91|17809.91|17809.91|17809.91|17797.52|17797.52|0
1645452530000|2022-02-21 14:08:50|17825.99|17825.99|17825.99|17825.99|17832.19|17832.19|17825.99|17825.99|0
1645452540000|2022-02-21 14:09:00|17822.9|17822.9|17822.9|17822.9|17822.9|17822.9|17822.9|17822.9|0
1645452550000|2022-02-21 14:09:10|17819.8|17819.8|17810.51|17810.51|17819.8|17819.8|17810.51|17810.51|0
1645452560000|2022-02-21 14:09:20|17816.7|17816.7|17807.41|17807.41|17816.7|17816.7|17807.41|17807.41|0
1645452590000|2022-02-21 14:09:50|17823.5|17823.5|17823.5|17823.5|17823.5|17823.5|17823.5|17823.5|0
1645452600000|2022-02-21 14:10:00|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|0
1645452610000|2022-02-21 14:10:10|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|0
1645452660000|2022-02-21 14:11:00|17822.22|17822.22|17819.12|17819.12|17825.31|17825.31|17819.12|17819.12|0
1645452670000|2022-02-21 14:11:10|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|0
1645452740000|2022-02-21 14:12:20|17826.44|17826.44|17826.44|17826.44|17826.44|17826.44|17826.44|17826.44|0
1645452750000|2022-02-21 14:12:30|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|0
1645452810000|2022-02-21 14:13:30|17835.73|17835.73|17835.73|17835.73|17835.73|17835.73|17835.73|17835.73|0
1645452830000|2022-02-21 14:13:50|17835.18|17835.18|17832.09|17832.09|17841.38|17841.38|17832.09|17832.09|0
1645452860000|2022-02-21 14:14:20|17833.73|17833.73|17833.73|17833.73|17833.73|17833.73|17833.73|17833.73|0
1645452870000|2022-02-21 14:14:30|17835.66|17835.66|17836.3|17836.3|17836.3|17836.3|17835.66|17835.66|0
1645452880000|2022-02-21 14:14:40|17835.55|17835.55|17836.19|17836.19|17836.19|17836.19|17835.55|17835.55|0
1645452920000|2022-02-21 14:15:20|17851.67|17851.67|17868.62|17868.62|17868.62|17868.62|17851.67|17851.67|0
1645452930000|2022-02-21 14:15:30|17871.72|17871.72|17881.48|17881.48|17884.11|17884.11|17871.72|17871.72|0
1645452940000|2022-02-21 14:15:40|17884.11|17884.11|17881.01|17881.01|17884.11|17884.11|17881.01|17881.01|0
1645452950000|2022-02-21 14:15:50|17882.3|17882.3|17885.51|17885.51|17885.51|17885.51|17882.3|17882.3|0
1645452960000|2022-02-21 14:16:00|17888.6|17888.6|17888.6|17888.6|17888.6|17888.6|17888.6|17888.6|0
1645452990000|2022-02-21 14:16:30|17886.68|17886.68|17891.59|17891.59|17891.59|17891.59|17882.3|17882.3|0
1645453000000|2022-02-21 14:16:40|17888.49|17888.49|17888.49|17888.49|17891.59|17891.59|17888.49|17888.49|0
1645453010000|2022-02-21 14:16:50|17891.59|17891.59|17893.51|17893.51|17893.51|17893.51|17885.39|17885.39|0
1645453020000|2022-02-21 14:17:00|17894.8|17894.8|17894.8|17894.8|17900.99|17900.99|17894.8|17894.8|0
1645453040000|2022-02-21 14:17:20|17898.21|17898.21|17898.21|17898.21|17898.21|17898.21|17898.21|17898.21|0
1645453050000|2022-02-21 14:17:30|17895.12|17895.12|17888.92|17888.92|17895.12|17895.12|17888.92|17888.92|0
1645453060000|2022-02-21 14:17:40|17885.83|17885.83|17888.92|17888.92|17892.02|17892.02|17885.83|17885.83|0
1645453080000|2022-02-21 14:18:00|17885.83|17885.83|17895.12|17895.12|17895.12|17895.12|17885.83|17885.83|0
1645453090000|2022-02-21 14:18:10|17888.92|17888.92|17901.31|17901.31|17901.31|17901.31|17888.92|17888.92|0
1645453100000|2022-02-21 14:18:20|17904.41|17904.41|17907.5|17907.5|17907.5|17907.5|17904.41|17904.41|0
1645453110000|2022-02-21 14:18:30|17916.79|17916.79|17904.41|17904.41|17916.79|17916.79|17904.41|17904.41|0
1645453120000|2022-02-21 14:18:40|17904.95|17904.95|17904.95|17904.95|17904.95|17904.95|17904.95|17904.95|0
1645453130000|2022-02-21 14:18:50|17907.52|17907.52|17923.61|17923.61|17923.61|17923.61|17907.52|17907.52|0
1645453150000|2022-02-21 14:19:10|17939.69|17939.69|17930.4|17930.4|17948.98|17948.98|17930.4|17930.4|0
1645453170000|2022-02-21 14:19:30|17927.3|17927.3|17927.3|17927.3|17927.3|17927.3|17927.3|17927.3|0
1645453180000|2022-02-21 14:19:40|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|0
1645453190000|2022-02-21 14:19:50|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|0
1645453200000|2022-02-21 14:20:00|17924.74|17924.74|17924.74|17924.74|17924.74|17924.74|17924.74|17924.74|0
1645453220000|2022-02-21 14:20:20|17927.83|17927.83|17918.54|17918.54|17927.83|17927.83|17918.54|17918.54|0
1645453230000|2022-02-21 14:20:30|17915.45|17915.45|17921.64|17921.64|17921.64|17921.64|17915.45|17915.45|0
1645453240000|2022-02-21 14:20:40|17918.54|17918.54|17907.23|17907.23|17918.54|17918.54|17907.23|17907.23|0
1645453260000|2022-02-21 14:21:00|17913.58|17913.58|17913.58|17913.58|17913.58|17913.58|17913.58|17913.58|0
1645453270000|2022-02-21 14:21:10|17916.02|17916.02|17916.02|17916.02|17916.02|17916.02|17916.02|17916.02|0
1645453290000|2022-02-21 14:21:30|17917.66|17917.66|17917.66|17917.66|17917.66|17917.66|17914.57|17914.57|0
1645453300000|2022-02-21 14:21:40|17916.53|17916.53|17916.16|17916.16|17916.53|17916.53|17916.16|17916.16|0
1645453310000|2022-02-21 14:21:50|17913.06|17913.06|17913.06|17913.06|17913.06|17913.06|17913.06|17913.06|0
1645453330000|2022-02-21 14:22:10|17916.16|17916.16|17913.06|17913.06|17916.16|17916.16|17913.06|17913.06|0
1645453340000|2022-02-21 14:22:20|17906.87|17906.87|17906.87|17906.87|17906.87|17906.87|17906.87|17906.87|0
1645453350000|2022-02-21 14:22:30|17906.32|17906.32|17906.32|17906.32|17906.32|17906.32|17906.32|17906.32|0
1645453360000|2022-02-21 14:22:40|17903.22|17903.22|17903.22|17903.22|17903.22|17903.22|17903.22|17903.22|0
1645453370000|2022-02-21 14:22:50|17906.32|17906.32|17900.13|17900.13|17906.32|17906.32|17900.13|17900.13|0
1645453380000|2022-02-21 14:23:00|17897.03|17897.03|17893.93|17893.93|17897.03|17897.03|17890.84|17890.84|0
1645453390000|2022-02-21 14:23:10|17893.18|17893.18|17894.77|17894.77|17894.77|17894.77|17891.67|17891.67|0
1645453400000|2022-02-21 14:23:20|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|0
1645453410000|2022-02-21 14:23:30|17890.17|17890.17|17890.17|17890.17|17890.17|17890.17|17890.17|17890.17|0
1645453420000|2022-02-21 14:23:40|17892.8|17892.8|17911.38|17911.38|17911.38|17911.38|17892.8|17892.8|0
1645453430000|2022-02-21 14:23:50|17892.8|17892.8|17899|17899|17899|17899|17892.8|17892.8|0
1645453450000|2022-02-21 14:24:10|17895.9|17895.9|17902.75|17902.75|17902.75|17902.75|17893.46|17893.46|0
1645453470000|2022-02-21 14:24:30|17890.36|17890.36|17889.08|17889.08|17890.36|17890.36|17889.08|17889.08|0
1645453480000|2022-02-21 14:24:40|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|0
1645453490000|2022-02-21 14:24:50|17895.27|17895.27|17889.92|17889.92|17895.27|17895.27|17889.92|17889.92|0
1645453510000|2022-02-21 14:25:10|17893.02|17893.02|17893.02|17893.02|17893.02|17893.02|17893.02|17893.02|0
1645453520000|2022-02-21 14:25:20|17886.82|17886.82|17896.11|17896.11|17896.11|17896.11|17886.82|17886.82|0
1645453550000|2022-02-21 14:25:50|17889.92|17889.92|17889.92|17889.92|17889.92|17889.92|17889.92|17889.92|0
1645453560000|2022-02-21 14:26:00|17883.73|17883.73|17883.73|17883.73|17883.73|17883.73|17883.73|17883.73|0
1645453570000|2022-02-21 14:26:10|17882.26|17882.26|17890.41|17890.41|17890.41|17890.41|17882.26|17882.26|0
1645453580000|2022-02-21 14:26:20|17881.12|17881.12|17881.12|17881.12|17881.12|17881.12|17881.12|17881.12|0
1645453630000|2022-02-21 14:27:10|17878.02|17878.02|17893.5|17893.5|17893.5|17893.5|17878.02|17878.02|0
1645453640000|2022-02-21 14:27:20|17892.22|17892.22|17892.22|17892.22|17892.22|17892.22|17892.22|17892.22|0
1645453650000|2022-02-21 14:27:30|17893.5|17893.5|17893.5|17893.5|17893.5|17893.5|17893.5|17893.5|0
1645453660000|2022-02-21 14:27:40|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|0
1645453670000|2022-02-21 14:27:50|17890.41|17890.41|17890.41|17890.41|17890.41|17890.41|17890.41|17890.41|0
1645453690000|2022-02-21 14:28:10|17887.31|17887.31|17887.31|17887.31|17887.31|17887.31|17887.31|17887.31|0
1645453710000|2022-02-21 14:28:30|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|0
1645453720000|2022-02-21 14:28:40|17877.53|17877.53|17878.02|17878.02|17878.02|17878.02|17877.53|17877.53|0
1645453730000|2022-02-21 14:28:50|17893.5|17893.5|17887.31|17887.31|17893.5|17893.5|17887.31|17887.31|0
1645453740000|2022-02-21 14:29:00|17886.33|17886.33|17880.14|17880.14|17886.33|17886.33|17880.14|17880.14|0
1645453750000|2022-02-21 14:29:10|17877.04|17877.04|17872.02|17872.02|17877.04|17877.04|17872.02|17872.02|0
1645453760000|2022-02-21 14:29:20|17869.83|17869.83|17866.73|17866.73|17869.83|17869.83|17860.54|17860.54|0
1645453770000|2022-02-21 14:29:30|17860.54|17860.54|17860.54|17860.54|17860.54|17860.54|17860.54|17860.54|0
1645453780000|2022-02-21 14:29:40|17869.83|17869.83|17876.02|17876.02|17876.02|17876.02|17866.73|17866.73|0
1645453790000|2022-02-21 14:29:50|17872.93|17872.93|17858.59|17858.59|17876.02|17876.02|17858.59|17858.59|0
1645453800000|2022-02-21 14:30:00|17855.49|17855.49|17860.51|17860.51|17860.51|17860.51|17855.49|17855.49|0
1645453810000|2022-02-21 14:30:10|17869.8|17869.8|17869.8|17869.8|17869.8|17869.8|17869.8|17869.8|0
1645453820000|2022-02-21 14:30:20|17879.09|17879.09|17879.09|17879.09|17879.09|17879.09|17879.09|17879.09|0
1645453830000|2022-02-21 14:30:30|17891.48|17891.48|17894.11|17894.11|17894.11|17894.11|17891.48|17891.48|0
1645453840000|2022-02-21 14:30:40|17897.21|17897.21|17894.11|17894.11|17897.21|17897.21|17894.11|17894.11|0
1645453850000|2022-02-21 14:30:50|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|17891.02|0
1645453860000|2022-02-21 14:31:00|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|17901.06|0
1645453880000|2022-02-21 14:31:20|17904.16|17904.16|17899.66|17899.66|17904.16|17904.16|17898.38|17898.38|0
1645453890000|2022-02-21 14:31:30|17899.02|17899.02|17891.02|17891.02|17900.31|17900.31|17891.02|17891.02|0
1645453900000|2022-02-21 14:31:40|17884.82|17884.82|17884.82|17884.82|17884.82|17884.82|17884.82|17884.82|0
1645453920000|2022-02-21 14:32:00|17884.27|17884.27|17885.91|17885.91|17887.37|17887.37|17884.27|17884.27|0
1645453930000|2022-02-21 14:32:10|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|0
1645453940000|2022-02-21 14:32:20|17879.71|17879.71|17870.95|17870.95|17879.71|17879.71|17870.95|17870.95|0
1645453960000|2022-02-21 14:32:40|17869.67|17869.67|17869.67|17869.67|17869.67|17869.67|17869.67|17869.67|0
1645453970000|2022-02-21 14:32:50|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|0
1645453980000|2022-02-21 14:33:00|17875.86|17875.86|17882.06|17882.06|17882.06|17882.06|17875.86|17875.86|0
1645454020000|2022-02-21 14:33:40|17872.77|17872.77|17872.77|17872.77|17872.77|17872.77|17872.77|17872.77|0
1645454030000|2022-02-21 14:33:50|17869.67|17869.67|17861.97|17861.97|17869.67|17869.67|17861.97|17861.97|0
1645454040000|2022-02-21 14:34:00|17858.87|17858.87|17855.78|17855.78|17858.87|17858.87|17855.78|17855.78|0
1645454050000|2022-02-21 14:34:10|17858.87|17858.87|17861.97|17861.97|17861.97|17861.97|17858.87|17858.87|0
1645454060000|2022-02-21 14:34:20|17865.07|17865.07|17865.07|17865.07|17865.07|17865.07|17865.07|17865.07|0
1645454090000|2022-02-21 14:34:50|17871.26|17871.26|17874.36|17874.36|17874.36|17874.36|17871.26|17871.26|0
1645454120000|2022-02-21 14:35:20|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|0
1645454130000|2022-02-21 14:35:30|17881.3|17881.3|17881.3|17881.3|17881.3|17881.3|17881.3|17881.3|0
1645454150000|2022-02-21 14:35:50|17878.21|17878.21|17878.21|17878.21|17878.21|17878.21|17878.21|17878.21|0
1645454160000|2022-02-21 14:36:00|17873.33|17873.33|17873.82|17873.82|17873.82|17873.82|17873.33|17873.33|0
1645454190000|2022-02-21 14:36:30|17873.27|17873.27|17873.27|17873.27|17873.27|17873.27|17873.27|17873.27|0
1645454200000|2022-02-21 14:36:40|17870.17|17870.17|17870.17|17870.17|17870.17|17870.17|17870.17|17870.17|0
1645454210000|2022-02-21 14:36:50|17866.75|17866.75|17866.64|17866.64|17867.4|17867.4|17866.64|17866.64|0
1645454230000|2022-02-21 14:37:10|17869.74|17869.74|17874.65|17874.65|17875.93|17875.93|17869.74|17869.74|0
1645454250000|2022-02-21 14:37:30|17868.46|17868.46|17865.36|17865.36|17868.46|17868.46|17865.36|17865.36|0
1645454260000|2022-02-21 14:37:40|17862.26|17862.26|17862.26|17862.26|17862.26|17862.26|17862.26|17862.26|0
1645454270000|2022-02-21 14:37:50|17859.17|17859.17|17859.17|17859.17|17859.17|17859.17|17859.17|17859.17|0
1645454290000|2022-02-21 14:38:10|17857.88|17857.88|17857.88|17857.88|17857.88|17857.88|17857.88|17857.88|0
1645454300000|2022-02-21 14:38:20|17856.6|17856.6|17855.32|17855.32|17856.6|17856.6|17855.32|17855.32|0
1645454310000|2022-02-21 14:38:30|17854.68|17854.68|17851.58|17851.58|17857.77|17857.77|17851.58|17851.58|0
1645454320000|2022-02-21 14:38:40|17857.77|17857.77|17851.58|17851.58|17857.77|17857.77|17851.58|17851.58|0
1645454340000|2022-02-21 14:39:00|17850.48|17850.48|17849.22|17849.22|17852.31|17852.31|17849.22|17849.22|0
1645454360000|2022-02-21 14:39:20|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|0
1645454410000|2022-02-21 14:40:10|17842.27|17842.27|17842.27|17842.27|17842.27|17842.27|17842.27|17842.27|0
1645454420000|2022-02-21 14:40:20|17848.46|17848.46|17848.46|17848.46|17848.46|17848.46|17848.46|17848.46|0
1645454440000|2022-02-21 14:40:40|17844.07|17844.07|17843.1|17843.1|17844.07|17844.07|17843.1|17843.1|0
1645454460000|2022-02-21 14:41:00|17841.63|17841.63|17844.56|17844.56|17844.56|17844.56|17841.63|17841.63|0
1645454470000|2022-02-21 14:41:10|17841.14|17841.14|17841.14|17841.14|17841.14|17841.14|17841.14|17841.14|0
1645454480000|2022-02-21 14:41:20|17844.24|17844.24|17834.95|17834.95|17844.24|17844.24|17834.95|17834.95|0
1645454490000|2022-02-21 14:41:30|17838.05|17838.05|17831.21|17831.21|17838.05|17838.05|17825.02|17825.02|0
1645454500000|2022-02-21 14:41:40|17825.02|17825.02|17825.02|17825.02|17825.02|17825.02|17825.02|17825.02|0
1645454510000|2022-02-21 14:41:50|17823.07|17823.07|17826.16|17826.16|17826.16|17826.16|17816.87|17816.87|0
1645454530000|2022-02-21 14:42:10|17823.72|17823.72|17819.16|17819.16|17825.36|17825.36|17819.16|17819.16|0
1645454540000|2022-02-21 14:42:20|17825.36|17825.36|17822.26|17822.26|17825.36|17825.36|17822.26|17822.26|0
1645454550000|2022-02-21 14:42:30|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|0
1645454580000|2022-02-21 14:43:00|17824.81|17824.81|17824.81|17824.81|17824.81|17824.81|17824.81|17824.81|0
1645454590000|2022-02-21 14:43:10|17820.91|17820.91|17823.35|17823.35|17823.35|17823.35|17820.91|17820.91|0
1645454600000|2022-02-21 14:43:20|17807.26|17807.26|17807.26|17807.26|17807.26|17807.26|17807.26|17807.26|0
1645454620000|2022-02-21 14:43:40|17804.16|17804.16|17797.97|17797.97|17804.16|17804.16|17794.87|17794.87|0
1645454650000|2022-02-21 14:44:10|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|0
1645454660000|2022-02-21 14:44:20|17798.63|17798.63|17798.63|17798.63|17798.63|17798.63|17798.63|17798.63|0
1645454670000|2022-02-21 14:44:30|17795.53|17795.53|17790.48|17790.48|17795.53|17795.53|17789.34|17789.34|0
1645454680000|2022-02-21 14:44:40|17787.38|17787.38|17784.29|17784.29|17787.38|17787.38|17784.29|17784.29|0
1645454690000|2022-02-21 14:44:50|17781.36|17781.36|17780.72|17780.72|17781.36|17781.36|17780.72|17780.72|0
1645454700000|2022-02-21 14:45:00|17783.82|17783.82|17783.82|17783.82|17783.82|17783.82|17783.82|17783.82|0
1645454710000|2022-02-21 14:45:10|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|0
1645454720000|2022-02-21 14:45:20|17788.84|17788.84|17785.74|17785.74|17788.84|17788.84|17785.74|17785.74|0
1645454730000|2022-02-21 14:45:30|17784.28|17784.28|17785.25|17785.25|17785.25|17785.25|17784.28|17784.28|0
1645454740000|2022-02-21 14:45:40|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|0
1645454750000|2022-02-21 14:45:50|17777.76|17777.76|17776.79|17776.79|17777.76|17777.76|17775.81|17775.81|0
1645454760000|2022-02-21 14:46:00|17775.69|17775.69|17780.57|17780.57|17780.57|17780.57|17775.69|17775.69|0
1645454770000|2022-02-21 14:46:10|17781.67|17781.67|17785.08|17785.08|17785.08|17785.08|17781.67|17781.67|0
1645454780000|2022-02-21 14:46:20|17782.16|17782.16|17782.16|17782.16|17782.16|17782.16|17782.16|17782.16|0
1645454790000|2022-02-21 14:46:30|17785.25|17785.25|17782.16|17782.16|17785.25|17785.25|17782.16|17782.16|0
1645454800000|2022-02-21 14:46:40|17788.35|17788.35|17793.26|17793.26|17794.54|17794.54|17788.35|17788.35|0
1645454810000|2022-02-21 14:46:50|17787.07|17787.07|17787.07|17787.07|17787.07|17787.07|17787.07|17787.07|0
1645454820000|2022-02-21 14:47:00|17786.58|17786.58|17784.14|17784.14|17786.58|17786.58|17784.14|17784.14|0
1645454830000|2022-02-21 14:47:10|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|0
1645454840000|2022-02-21 14:47:20|17780.07|17780.07|17775.5|17775.5|17780.07|17780.07|17775.5|17775.5|0
1645454850000|2022-02-21 14:47:30|17772.41|17772.41|17763.12|17763.12|17772.41|17772.41|17763.12|17763.12|0
1645454860000|2022-02-21 14:47:40|17763.49|17763.49|17772.78|17772.78|17772.78|17772.78|17763.49|17763.49|0
1645454870000|2022-02-21 14:47:50|17769.69|17769.69|17769.69|17769.69|17775.88|17775.88|17769.69|17769.69|0
1645454880000|2022-02-21 14:48:00|17769.2|17769.2|17771.32|17771.32|17771.32|17771.32|17768.22|17768.22|0
1645454890000|2022-02-21 14:48:10|17768.22|17768.22|17762.03|17762.03|17768.22|17768.22|17762.03|17762.03|0
1645454900000|2022-02-21 14:48:20|17758.93|17758.93|17755.34|17755.34|17762.03|17762.03|17755.34|17755.34|0
1645454910000|2022-02-21 14:48:30|17754.85|17754.85|17753.38|17753.38|17754.85|17754.85|17753.38|17753.38|0
1645454920000|2022-02-21 14:48:40|17755.82|17755.82|17752.24|17752.24|17755.82|17755.82|17752.24|17752.24|0
1645454930000|2022-02-21 14:48:50|17755.34|17755.34|17763.66|17763.66|17763.66|17763.66|17755.34|17755.34|0
1645454940000|2022-02-21 14:49:00|17769.86|17769.86|17782.24|17782.24|17782.24|17782.24|17769.86|17769.86|0
1645454950000|2022-02-21 14:49:10|17782.79|17782.79|17779.7|17779.7|17782.79|17782.79|17779.7|17779.7|0
1645454960000|2022-02-21 14:49:20|17773.5|17773.5|17773.5|17773.5|17776.6|17776.6|17773.5|17773.5|0
1645454970000|2022-02-21 14:49:30|17770.41|17770.41|17750.25|17750.25|17770.41|17770.41|17750.25|17750.25|0
1645454980000|2022-02-21 14:49:40|17756.44|17756.44|17762.63|17762.63|17762.63|17762.63|17756.44|17756.44|0
1645454990000|2022-02-21 14:49:50|17765.73|17765.73|17762.63|17762.63|17765.73|17765.73|17762.63|17762.63|0
1645455000000|2022-02-21 14:50:00|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|0
1645455010000|2022-02-21 14:50:10|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|0
1645455020000|2022-02-21 14:50:20|17756.44|17756.44|17761.32|17761.32|17761.32|17761.32|17756.44|17756.44|0
1645455030000|2022-02-21 14:50:30|17757.9|17757.9|17756.93|17756.93|17757.9|17757.9|17756.93|17756.93|0
1645455040000|2022-02-21 14:50:40|17763.12|17763.12|17772.96|17772.96|17772.96|17772.96|17763.12|17763.12|0
1645455050000|2022-02-21 14:50:50|17769.86|17769.86|17779.79|17779.79|17779.79|17779.79|17769.86|17769.86|0
1645455080000|2022-02-21 14:51:20|17782.89|17782.89|17782.8|17782.8|17792.09|17792.09|17782.8|17782.8|0
1645455100000|2022-02-21 14:51:40|17789|17789|17797.63|17797.63|17797.63|17797.63|17789|17789|0
1645455110000|2022-02-21 14:51:50|17798.38|17798.38|17792.19|17792.19|17798.38|17798.38|17792.19|17792.19|0
1645455130000|2022-02-21 14:52:10|17795.66|17795.66|17813.37|17813.37|17813.37|17813.37|17795.66|17795.66|0
1645455140000|2022-02-21 14:52:20|17816.47|17816.47|17816.47|17816.47|17816.47|17816.47|17816.47|17816.47|0
1645455150000|2022-02-21 14:52:30|17819.56|17819.56|17807.18|17807.18|17819.56|17819.56|17794.79|17794.79|0
1645455160000|2022-02-21 14:52:40|17794.79|17794.79|17793.29|17793.29|17796.38|17796.38|17793.29|17793.29|0
1645455170000|2022-02-21 14:52:50|17796.38|17796.38|17793.29|17793.29|17796.38|17796.38|17793.29|17793.29|0
1645455180000|2022-02-21 14:53:00|17796.38|17796.38|17793.29|17793.29|17799.48|17799.48|17793.29|17793.29|0
1645455190000|2022-02-21 14:53:10|17799.48|17799.48|17811.87|17811.87|17811.87|17811.87|17799.48|17799.48|0
1645455200000|2022-02-21 14:53:20|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|0
1645455210000|2022-02-21 14:53:30|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17814.96|17814.96|0
1645455220000|2022-02-21 14:53:40|17819.56|17819.56|17813.37|17813.37|17819.56|17819.56|17810.27|17810.27|0
1645455230000|2022-02-21 14:53:50|17816.47|17816.47|17836.4|17836.4|17836.4|17836.4|17816.47|17816.47|0
1645455240000|2022-02-21 14:54:00|17840.25|17840.25|17836.06|17836.06|17840.25|17840.25|17836.06|17836.06|0
1645455250000|2022-02-21 14:54:10|17814.91|17814.91|17814.27|17814.27|17829.75|17829.75|17811.17|17811.17|0
1645455260000|2022-02-21 14:54:20|17808.08|17808.08|17805.31|17805.31|17808.08|17808.08|17804.98|17804.98|0
1645455270000|2022-02-21 14:54:30|17804.67|17804.67|17805.77|17805.77|17805.77|17805.77|17804.67|17804.67|0
1645455280000|2022-02-21 14:54:40|17802.67|17802.67|17803.31|17803.31|17803.31|17803.31|17802.67|17802.67|0
1645455290000|2022-02-21 14:54:50|17801.36|17801.36|17804.46|17804.46|17804.46|17804.46|17801.36|17801.36|0
1645455300000|2022-02-21 14:55:00|17807.56|17807.56|17810.65|17810.65|17810.65|17810.65|17807.56|17807.56|0
1645455310000|2022-02-21 14:55:10|17798.27|17798.27|17801.36|17801.36|17804.46|17804.46|17798.27|17798.27|0
1645455330000|2022-02-21 14:55:30|17799.72|17799.72|17799.72|17799.72|17799.72|17799.72|17799.72|17799.72|0
1645455380000|2022-02-21 14:56:20|17800.69|17800.69|17794.5|17794.5|17800.69|17800.69|17794.5|17794.5|0
1645455390000|2022-02-21 14:56:30|17793.37|17793.37|17787.71|17787.71|17793.37|17793.37|17784.61|17784.61|0
1645455400000|2022-02-21 14:56:40|17784.61|17784.61|17781.51|17781.51|17784.61|17784.61|17781.51|17781.51|0
1645455410000|2022-02-21 14:56:50|17778.42|17778.42|17775.32|17775.32|17778.42|17778.42|17775.32|17775.32|0
1645455420000|2022-02-21 14:57:00|17774.95|17774.95|17774.95|17774.95|17774.95|17774.95|17765.66|17765.66|0
1645455430000|2022-02-21 14:57:10|17768.75|17768.75|17774.95|17774.95|17774.95|17774.95|17768.75|17768.75|0
1645455440000|2022-02-21 14:57:20|17768.75|17768.75|17778.04|17778.04|17778.04|17778.04|17768.75|17768.75|0
1645455450000|2022-02-21 14:57:30|17781.14|17781.14|17787.33|17787.33|17787.33|17787.33|17781.14|17781.14|0
1645455470000|2022-02-21 14:57:50|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|0
1645455480000|2022-02-21 14:58:00|17790.43|17790.43|17794.99|17794.99|17794.99|17794.99|17790.43|17790.43|0
1645455490000|2022-02-21 14:58:10|17804.28|17804.28|17804.28|17804.28|17804.28|17804.28|17801.18|17801.18|0
1645455500000|2022-02-21 14:58:20|17807.38|17807.38|17812.35|17812.35|17812.35|17812.35|17806.16|17806.16|0
1645455510000|2022-02-21 14:58:30|17817.23|17817.23|17815.77|17815.77|17820.33|17820.33|17814.14|17814.14|0
1645455520000|2022-02-21 14:58:40|17812.67|17812.67|17821.96|17821.96|17821.96|17821.96|17812.67|17812.67|0
1645455530000|2022-02-21 14:58:50|17815.77|17815.77|17815.77|17815.77|17815.77|17815.77|17815.77|17815.77|0
1645455540000|2022-02-21 14:59:00|17818.87|17818.87|17826.5|17826.5|17826.5|17826.5|17818.87|17818.87|0
1645455550000|2022-02-21 14:59:10|17825.85|17825.85|17835.14|17835.14|17835.14|17835.14|17825.85|17825.85|0
1645455560000|2022-02-21 14:59:20|17838.24|17838.24|17829.79|17829.79|17838.24|17838.24|17829.79|17829.79|0
1645455580000|2022-02-21 14:59:40|17835.98|17835.98|17839.08|17839.08|17839.08|17839.08|17835.98|17835.98|0
1645455590000|2022-02-21 14:59:50|17835.98|17835.98|17845.75|17845.75|17845.75|17845.75|17835.98|17835.98|0
1645455600000|2022-02-21 15:00:00|17848.84|17848.84|17851.94|17851.94|17851.94|17851.94|17848.84|17848.84|0
1645455610000|2022-02-21 15:00:10|17855.04|17855.04|17877.37|17877.37|17877.37|17877.37|17855.04|17855.04|0
1645455620000|2022-02-21 15:00:20|17874.28|17874.28|17874.28|17874.28|17874.28|17874.28|17874.28|17874.28|0
1645455630000|2022-02-21 15:00:30|17864.99|17864.99|17874.28|17874.28|17899.05|17899.05|17864.99|17864.99|0
1645455640000|2022-02-21 15:00:40|17873.73|17873.73|17870.63|17870.63|17873.73|17873.73|17867.53|17867.53|0
1645455650000|2022-02-21 15:00:50|17873.73|17873.73|17873.73|17873.73|17873.73|17873.73|17873.73|17873.73|0
1645455660000|2022-02-21 15:01:00|17864.44|17864.44|17864.44|17864.44|17864.44|17864.44|17864.44|17864.44|0
1645455670000|2022-02-21 15:01:10|17864.06|17864.06|17864.06|17864.06|17864.06|17864.06|17864.06|17864.06|0
1645455680000|2022-02-21 15:01:20|17857.87|17857.87|17851.14|17851.14|17857.87|17857.87|17842.38|17842.38|0
1645455690000|2022-02-21 15:01:30|17849.22|17849.22|17849.22|17849.22|17849.22|17849.22|17849.22|17849.22|0
1645455700000|2022-02-21 15:01:40|17848.84|17848.84|17842.65|17842.65|17848.84|17848.84|17839.55|17839.55|0
1645455710000|2022-02-21 15:01:50|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|0
1645455720000|2022-02-21 15:02:00|17845.75|17845.75|17851.94|17851.94|17851.94|17851.94|17845.75|17845.75|0
1645455730000|2022-02-21 15:02:10|17849.99|17849.99|17836.5|17836.5|17849.99|17849.99|17836.5|17836.5|0
1645455740000|2022-02-21 15:02:20|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|0
1645455750000|2022-02-21 15:02:30|17848.89|17848.89|17866.94|17866.94|17866.94|17866.94|17848.89|17848.89|0
1645455770000|2022-02-21 15:02:50|17858.82|17858.82|17856.37|17856.37|17859.46|17859.46|17856.37|17856.37|0
1645455780000|2022-02-21 15:03:00|17859.46|17859.46|17865.66|17865.66|17865.66|17865.66|17859.46|17859.46|0
1645455790000|2022-02-21 15:03:10|17871.85|17871.85|17865.66|17865.66|17871.85|17871.85|17865.66|17865.66|0
1645455800000|2022-02-21 15:03:20|17868.75|17868.75|17869.4|17869.4|17869.4|17869.4|17868.75|17868.75|0
1645455810000|2022-02-21 15:03:30|17875.59|17875.59|17863.2|17863.2|17875.59|17875.59|17863.2|17863.2|0
1645455820000|2022-02-21 15:03:40|17864.18|17864.18|17861.08|17861.08|17866.13|17866.13|17861.08|17861.08|0
1645455830000|2022-02-21 15:03:50|17864.18|17864.18|17873.47|17873.47|17873.47|17873.47|17864.18|17864.18|0
1645455850000|2022-02-21 15:04:10|17872.49|17872.49|17872.49|17872.49|17872.49|17872.49|17872.49|17872.49|0
1645455870000|2022-02-21 15:04:30|17863.2|17863.2|17866.3|17866.3|17866.3|17866.3|17863.2|17863.2|0
1645455890000|2022-02-21 15:04:50|17872.49|17872.49|17874.37|17874.37|17874.37|17874.37|17872.49|17872.49|0
1645455900000|2022-02-21 15:05:00|17877.47|17877.47|17869.81|17869.81|17877.47|17877.47|17868.18|17868.18|0
1645455930000|2022-02-21 15:05:30|17860.52|17860.52|17863.62|17863.62|17863.62|17863.62|17860.52|17860.52|0
1645455950000|2022-02-21 15:05:50|17866.72|17866.72|17869.81|17869.81|17869.81|17869.81|17866.72|17866.72|0
1645455990000|2022-02-21 15:06:30|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|0
1645456000000|2022-02-21 15:06:40|17868|17868|17868|17868|17868|17868|17868|17868|0
1645456010000|2022-02-21 15:06:50|17861.81|17861.81|17843.93|17843.93|17861.81|17861.81|17843.93|17843.93|0
1645456020000|2022-02-21 15:07:00|17850.12|17850.12|17850.12|17850.12|17850.12|17850.12|17850.12|17850.12|0
1645456030000|2022-02-21 15:07:10|17843.93|17843.93|17841.49|17841.49|17847.02|17847.02|17841.49|17841.49|0
1645456040000|2022-02-21 15:07:20|17844.58|17844.58|17835.29|17835.29|17844.58|17844.58|17835.29|17835.29|0
1645456050000|2022-02-21 15:07:30|17838.39|17838.39|17841.49|17841.49|17841.49|17841.49|17838.39|17838.39|0
1645456060000|2022-02-21 15:07:40|17844.58|17844.58|17847.68|17847.68|17847.68|17847.68|17844.58|17844.58|0
1645456080000|2022-02-21 15:08:00|17850.78|17850.78|17858.89|17858.89|17858.89|17858.89|17850.78|17850.78|0
1645456090000|2022-02-21 15:08:10|17861.99|17861.99|17861.99|17861.99|17861.99|17861.99|17861.99|17861.99|0
1645456100000|2022-02-21 15:08:20|17868.18|17868.18|17880.37|17880.37|17880.37|17880.37|17868.18|17868.18|0
1645456110000|2022-02-21 15:08:30|17883.47|17883.47|17892.76|17892.76|17892.76|17892.76|17883.47|17883.47|0
1645456120000|2022-02-21 15:08:40|17898.95|17898.95|17913.26|17913.26|17916.36|17916.36|17898.95|17898.95|0
1645456130000|2022-02-21 15:08:50|17916.36|17916.36|17910.17|17910.17|17919.46|17919.46|17910.17|17910.17|0
1645456140000|2022-02-21 15:09:00|17913.26|17913.26|17925.65|17925.65|17931.84|17931.84|17913.26|17913.26|0
1645456150000|2022-02-21 15:09:10|17922.55|17922.55|17916.36|17916.36|17925.65|17925.65|17916.36|17916.36|0
1645456170000|2022-02-21 15:09:30|17919.46|17919.46|17919.46|17919.46|17922.55|17922.55|17910.17|17910.17|0
1645456180000|2022-02-21 15:09:40|17913.26|17913.26|17916.36|17916.36|17916.36|17916.36|17907.07|17907.07|0
1645456190000|2022-02-21 15:09:50|17922.55|17922.55|17964.91|17964.91|17964.91|17964.91|17922.55|17922.55|0
1645456200000|2022-02-21 15:10:00|17968.01|17968.01|17971.86|17971.86|17971.86|17971.86|17959.47|17959.47|0
1645456210000|2022-02-21 15:10:10|17965.67|17965.67|17978.72|17978.72|17978.72|17978.72|17965.67|17965.67|0
1645456220000|2022-02-21 15:10:20|17975.62|17975.62|17981.82|17981.82|17981.82|17981.82|17975.62|17975.62|0
1645456230000|2022-02-21 15:10:30|17969.43|17969.43|17962.48|17962.48|17971.77|17971.77|17962.48|17962.48|0
1645456240000|2022-02-21 15:10:40|17959.39|17959.39|17949.72|17949.72|17959.39|17959.39|17949.72|17949.72|0
1645456250000|2022-02-21 15:10:50|17940.43|17940.43|17943.53|17943.53|17949.72|17949.72|17940.43|17940.43|0
1645456260000|2022-02-21 15:11:00|17946.63|17946.63|17952.82|17952.82|17952.82|17952.82|17940.43|17940.43|0
1645456270000|2022-02-21 15:11:10|17949.72|17949.72|17946.63|17946.63|17955.91|17955.91|17946.63|17946.63|0
1645456280000|2022-02-21 15:11:20|17952.82|17952.82|17940.43|17940.43|17952.82|17952.82|17940.43|17940.43|0
1645456290000|2022-02-21 15:11:30|17943.53|17943.53|17943.53|17943.53|17946.63|17946.63|17943.53|17943.53|0
1645456300000|2022-02-21 15:11:40|17959.01|17959.01|17955.91|17955.91|17959.01|17959.01|17955.91|17955.91|0
1645456310000|2022-02-21 15:11:50|17954.79|17954.79|17957.88|17957.88|17957.88|17957.88|17954.79|17954.79|0
1645456320000|2022-02-21 15:12:00|17945.5|17945.5|17951.69|17951.69|17957.88|17957.88|17945.5|17945.5|0
1645456330000|2022-02-21 15:12:10|17948.59|17948.59|17945.5|17945.5|17948.59|17948.59|17942.4|17942.4|0
1645456340000|2022-02-21 15:12:20|17951.69|17951.69|17957.88|17957.88|17964.08|17964.08|17951.69|17951.69|0
1645456350000|2022-02-21 15:12:30|17951.69|17951.69|17948.59|17948.59|17951.69|17951.69|17945.5|17945.5|0
1645456360000|2022-02-21 15:12:40|17954.79|17954.79|17957.88|17957.88|17957.88|17957.88|17951.69|17951.69|0
1645456380000|2022-02-21 15:13:00|17960.98|17960.98|17954.79|17954.79|17964.08|17964.08|17954.79|17954.79|0
1645456390000|2022-02-21 15:13:10|17951.69|17951.69|17954.79|17954.79|17957.88|17957.88|17951.69|17951.69|0
1645456400000|2022-02-21 15:13:20|17957.88|17957.88|17957.88|17957.88|17957.88|17957.88|17957.88|17957.88|0
1645456410000|2022-02-21 15:13:30|17960.98|17960.98|17951.69|17951.69|17960.98|17960.98|17951.69|17951.69|0
1645456420000|2022-02-21 15:13:40|17957.88|17957.88|17964.08|17964.08|17964.08|17964.08|17957.88|17957.88|0
1645456430000|2022-02-21 15:13:50|17967.17|17967.17|17970.27|17970.27|17970.27|17970.27|17967.17|17967.17|0
1645456440000|2022-02-21 15:14:00|17975.62|17975.62|17994.32|17994.32|17997.41|17997.41|17975.62|17975.62|0
1645456450000|2022-02-21 15:14:10|18000.51|18000.51|17997.41|17997.41|18006.7|18006.7|17994.32|17994.32|0
1645456460000|2022-02-21 15:14:20|18000.51|18000.51|17997.41|17997.41|18000.51|18000.51|17991.22|17991.22|0
1645456470000|2022-02-21 15:14:30|17994.32|17994.32|17997.41|17997.41|18009.8|18009.8|17988.12|17988.12|0
1645456480000|2022-02-21 15:14:40|18000.51|18000.51|18003.6|18003.6|18003.6|18003.6|17994.32|17994.32|0
1645456490000|2022-02-21 15:14:50|18009.8|18009.8|18011.72|18011.72|18011.72|18011.72|18005.53|18005.53|0
1645456500000|2022-02-21 15:15:00|17984.01|17984.01|17987.1|17987.1|17993.3|17993.3|17984.01|17984.01|0
1645456510000|2022-02-21 15:15:10|17984.01|17984.01|17984.01|17984.01|17984.01|17984.01|17984.01|17984.01|0
1645456520000|2022-02-21 15:15:20|17977.81|17977.81|17970.34|17970.34|17977.81|17977.81|17970.34|17970.34|0
1645456530000|2022-02-21 15:15:30|17969.58|17969.58|17969.58|17969.58|17969.58|17969.58|17969.58|17969.58|0
1645456540000|2022-02-21 15:15:40|17963.39|17963.39|17957.2|17957.2|17963.39|17963.39|17957.2|17957.2|0
1645456560000|2022-02-21 15:16:00|17954.1|17954.1|17951.01|17951.01|17957.2|17957.2|17947.91|17947.91|0
1645456570000|2022-02-21 15:16:10|17947.91|17947.91|17945.34|17945.34|17951.01|17951.01|17944.81|17944.81|0
1645456580000|2022-02-21 15:16:20|17939.15|17939.15|17948.44|17948.44|17948.44|17948.44|17939.15|17939.15|0
1645456600000|2022-02-21 15:16:40|17939.15|17939.15|17945.34|17945.34|17945.34|17945.34|17939.15|17939.15|0
1645456620000|2022-02-21 15:17:00|17955.59|17955.59|17946.79|17946.79|17956.08|17956.08|17946.79|17946.79|0
1645456630000|2022-02-21 15:17:10|17956.08|17956.08|17959.17|17959.17|17959.17|17959.17|17952.98|17952.98|0
1645456640000|2022-02-21 15:17:20|17956.08|17956.08|17959.17|17959.17|17965.37|17965.37|17956.08|17956.08|0
1645456650000|2022-02-21 15:17:30|17956.08|17956.08|17943.69|17943.69|17956.08|17956.08|17943.69|17943.69|0
1645456660000|2022-02-21 15:17:40|17948.08|17948.08|17948.08|17948.08|17948.08|17948.08|17948.08|17948.08|0
1645456670000|2022-02-21 15:17:50|17944.99|17944.99|17935.38|17935.38|17944.99|17944.99|17929.5|17929.5|0
1645456690000|2022-02-21 15:18:10|17941.57|17941.57|17932.28|17932.28|17941.57|17941.57|17932.28|17932.28|0
1645456700000|2022-02-21 15:18:20|17938.47|17938.47|17932.28|17932.28|17938.47|17938.47|17932.28|17932.28|0
1645456720000|2022-02-21 15:18:40|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|0
1645456730000|2022-02-21 15:18:50|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17922.99|17922.99|0
1645456750000|2022-02-21 15:19:10|17922.99|17922.99|17922.99|17922.99|17922.99|17922.99|17922.99|17922.99|0
1645456760000|2022-02-21 15:19:20|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|0
1645456770000|2022-02-21 15:19:30|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|0
1645456780000|2022-02-21 15:19:40|17935.38|17935.38|17935.38|17935.38|17935.38|17935.38|17935.38|17935.38|0
1645456800000|2022-02-21 15:20:00|17932.45|17932.45|17923.16|17923.16|17932.45|17932.45|17923.16|17923.16|0
1645456810000|2022-02-21 15:20:10|17916.97|17916.97|17914.4|17914.4|17916.97|17916.97|17914.4|17914.4|0
1645456820000|2022-02-21 15:20:20|17905.11|17905.11|17902.89|17902.89|17905.11|17905.11|17902.89|17902.89|0
1645456830000|2022-02-21 15:20:30|17898.75|17898.75|17895.52|17895.52|17898.75|17898.75|17894.24|17894.24|0
1645456840000|2022-02-21 15:20:40|17889.33|17889.33|17874.89|17874.89|17889.33|17889.33|17874.89|17874.89|0
1645456850000|2022-02-21 15:20:50|17870.39|17870.39|17876.59|17876.59|17876.59|17876.59|17870.39|17870.39|0
1645456860000|2022-02-21 15:21:00|17870.39|17870.39|17864.2|17864.2|17870.39|17870.39|17864.2|17864.2|0
1645456870000|2022-02-21 15:21:10|17858.01|17858.01|17854.91|17854.91|17858.01|17858.01|17854.91|17854.91|0
1645456890000|2022-02-21 15:21:30|17853.03|17853.03|17852.65|17852.65|17853.03|17853.03|17852.65|17852.65|0
1645456900000|2022-02-21 15:21:40|17865.04|17865.04|17868.65|17868.65|17875|17875|17865.04|17865.04|0
1645456910000|2022-02-21 15:21:50|17871.75|17871.75|17862.46|17862.46|17871.75|17871.75|17862.46|17862.46|0
1645456920000|2022-02-21 15:22:00|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|0
1645456930000|2022-02-21 15:22:10|17867.9|17867.9|17867.9|17867.9|17867.9|17867.9|17867.9|17867.9|0
1645456950000|2022-02-21 15:22:30|17867.52|17867.52|17863.67|17863.67|17867.52|17867.52|17863.67|17863.67|0
1645456960000|2022-02-21 15:22:40|17860.58|17860.58|17851.29|17851.29|17860.58|17860.58|17851.29|17851.29|0
1645457020000|2022-02-21 15:23:40|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|0
1645457030000|2022-02-21 15:23:50|17860.58|17860.58|17860.58|17860.58|17863.67|17863.67|17851.29|17851.29|0
1645457040000|2022-02-21 15:24:00|17848.19|17848.19|17847.82|17847.82|17848.19|17848.19|17847.82|17847.82|0
1645457060000|2022-02-21 15:24:20|17841.62|17841.62|17834.79|17834.79|17841.62|17841.62|17831.69|17831.69|0
1645457070000|2022-02-21 15:24:30|17828.59|17828.59|17828.59|17828.59|17828.59|17828.59|17828.59|17828.59|0
1645457080000|2022-02-21 15:24:40|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|0
1645457090000|2022-02-21 15:24:50|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|0
1645457100000|2022-02-21 15:25:00|17828.59|17828.59|17837.88|17837.88|17844.08|17844.08|17828.59|17828.59|0
1645457110000|2022-02-21 15:25:10|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|0
1645457120000|2022-02-21 15:25:20|17828.59|17828.59|17822.4|17822.4|17828.59|17828.59|17822.4|17822.4|0
1645457130000|2022-02-21 15:25:30|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|0
1645457150000|2022-02-21 15:25:50|17819.3|17819.3|17811.02|17811.02|17819.3|17819.3|17811.02|17811.02|0
1645457160000|2022-02-21 15:26:00|17814.12|17814.12|17814.12|17814.12|17814.12|17814.12|17814.12|17814.12|0
1645457170000|2022-02-21 15:26:10|17812.65|17812.65|17815.64|17815.64|17815.64|17815.64|17806.35|17806.35|0
1645457180000|2022-02-21 15:26:20|17818.74|17818.74|17818.74|17818.74|17818.74|17818.74|17818.74|17818.74|0
1645457190000|2022-02-21 15:26:30|17821.3|17821.3|17826.46|17826.46|17826.46|17826.46|17821.3|17821.3|0
1645457200000|2022-02-21 15:26:40|17835.75|17835.75|17835.75|17835.75|17835.75|17835.75|17835.75|17835.75|0
1645457210000|2022-02-21 15:26:50|17835.11|17835.11|17834.36|17834.36|17835.11|17835.11|17834.36|17834.36|0
1645457230000|2022-02-21 15:27:10|17837.46|17837.46|17834.36|17834.36|17837.46|17837.46|17834.36|17834.36|0
1645457240000|2022-02-21 15:27:20|17831.26|17831.26|17822.5|17822.5|17831.26|17831.26|17812.68|17812.68|0
1645457250000|2022-02-21 15:27:30|17825.6|17825.6|17825.6|17825.6|17825.6|17825.6|17825.6|17825.6|0
1645457260000|2022-02-21 15:27:40|17816.31|17816.31|17823.79|17823.79|17823.79|17823.79|17816.31|17816.31|0
1645457270000|2022-02-21 15:27:50|17829.98|17829.98|17829.98|17829.98|17833.08|17833.08|17829.98|17829.98|0
1645457280000|2022-02-21 15:28:00|17836.17|17836.17|17838.89|17838.89|17839.27|17839.27|17836.17|17836.17|0
1645457290000|2022-02-21 15:28:10|17844.48|17844.48|17845.03|17845.03|17845.03|17845.03|17844.48|17844.48|0
1645457310000|2022-02-21 15:28:30|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|0
1645457320000|2022-02-21 15:28:40|17857.42|17857.42|17867.46|17867.46|17867.46|17867.46|17857.42|17857.42|0
1645457330000|2022-02-21 15:28:50|17868.21|17868.21|17865.11|17865.11|17871.31|17871.31|17862.02|17862.02|0
1645457340000|2022-02-21 15:29:00|17871.31|17871.31|17862.02|17862.02|17871.31|17871.31|17862.02|17862.02|0
1645457350000|2022-02-21 15:29:10|17858.92|17858.92|17855.71|17855.71|17858.92|17858.92|17855.71|17855.71|0
1645457360000|2022-02-21 15:29:20|17852.62|17852.62|17861.91|17861.91|17861.91|17861.91|17852.62|17852.62|0
1645457370000|2022-02-21 15:29:30|17862.55|17862.55|17862.55|17862.55|17862.55|17862.55|17862.55|17862.55|0
1645457380000|2022-02-21 15:29:40|17859.45|17859.45|17862.55|17862.55|17862.55|17862.55|17859.45|17859.45|0
1645457390000|2022-02-21 15:29:50|17863.68|17863.68|17867.53|17867.53|17867.53|17867.53|17863.68|17863.68|0
1645457400000|2022-02-21 15:30:00|17870.62|17870.62|17868.17|17868.17|17870.62|17870.62|17867.53|17867.53|0
1645457410000|2022-02-21 15:30:10|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|0
1645457420000|2022-02-21 15:30:20|17868.17|17868.17|17867.53|17867.53|17868.17|17868.17|17867.53|17867.53|0
1645457440000|2022-02-21 15:30:40|17868.99|17868.99|17869.63|17869.63|17869.63|17869.63|17868.99|17868.99|0
1645457450000|2022-02-21 15:30:50|17868.35|17868.35|17868.35|17868.35|17868.99|17868.99|17868.35|17868.35|0
1645457460000|2022-02-21 15:31:00|17869.48|17869.48|17878.2|17878.2|17883.75|17883.75|17869.48|17869.48|0
1645457470000|2022-02-21 15:31:10|17884.39|17884.39|17887.48|17887.48|17887.48|17887.48|17884.39|17884.39|0
1645457500000|2022-02-21 15:31:40|17890.58|17890.58|17890.58|17890.58|17893.68|17893.68|17890.58|17890.58|0
1645457510000|2022-02-21 15:31:50|17887.48|17887.48|17887.48|17887.48|17887.48|17887.48|17887.48|17887.48|0
1645457520000|2022-02-21 15:32:00|17887.86|17887.86|17890.96|17890.96|17890.96|17890.96|17887.86|17887.86|0
1645457530000|2022-02-21 15:32:10|17887.86|17887.86|17887.86|17887.86|17887.86|17887.86|17887.86|17887.86|0
1645457550000|2022-02-21 15:32:30|17872.38|17872.38|17885.74|17885.74|17885.74|17885.74|17872.38|17872.38|0
1645457560000|2022-02-21 15:32:40|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|0
1645457570000|2022-02-21 15:32:50|17888.84|17888.84|17888.84|17888.84|17888.84|17888.84|17885.74|17885.74|0
1645457580000|2022-02-21 15:33:00|17890.34|17890.34|17884.15|17884.15|17890.34|17890.34|17884.15|17884.15|0
1645457590000|2022-02-21 15:33:10|17881.05|17881.05|17881.05|17881.05|17881.05|17881.05|17881.05|17881.05|0
1645457600000|2022-02-21 15:33:20|17882.98|17882.98|17882.98|17882.98|17882.98|17882.98|17882.98|17882.98|0
1645457640000|2022-02-21 15:34:00|17883.62|17883.62|17884.9|17884.9|17884.9|17884.9|17883.62|17883.62|0
1645457650000|2022-02-21 15:34:10|17885.54|17885.54|17894.83|17894.83|17894.83|17894.83|17885.54|17885.54|0
1645457660000|2022-02-21 15:34:20|17895.59|17895.59|17895.59|17895.59|17895.59|17895.59|17895.59|17895.59|0
1645457670000|2022-02-21 15:34:30|17892.49|17892.49|17889.39|17889.39|17892.49|17892.49|17889.39|17889.39|0
1645457680000|2022-02-21 15:34:40|17886.3|17886.3|17883.2|17883.2|17886.3|17886.3|17883.2|17883.2|0
1645457690000|2022-02-21 15:34:50|17886.3|17886.3|17886.3|17886.3|17886.3|17886.3|17886.3|17886.3|0
1645457700000|2022-02-21 15:35:00|17892.49|17892.49|17895.59|17895.59|17895.59|17895.59|17892.49|17892.49|0
1645457710000|2022-02-21 15:35:10|17896.23|17896.23|17896.23|17896.23|17896.23|17896.23|17896.23|17896.23|0
1645457720000|2022-02-21 15:35:20|17886.94|17886.94|17887.58|17887.58|17887.58|17887.58|17886.94|17886.94|0
1645457730000|2022-02-21 15:35:30|17885.66|17885.66|17884.37|17884.37|17885.66|17885.66|17884.37|17884.37|0
1645457740000|2022-02-21 15:35:40|17881.81|17881.81|17880.82|17880.82|17886.19|17886.19|17880.33|17880.33|0
1645457750000|2022-02-21 15:35:50|17881.31|17881.31|17881.31|17881.31|17881.31|17881.31|17881.31|17881.31|0
1645457760000|2022-02-21 15:36:00|17878.21|17878.21|17872.02|17872.02|17878.21|17878.21|17872.02|17872.02|0
1645457770000|2022-02-21 15:36:10|17875.11|17875.11|17874.56|17874.56|17875.11|17875.11|17874.56|17874.56|0
1645457780000|2022-02-21 15:36:20|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|0
1645457790000|2022-02-21 15:36:30|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|0
1645457810000|2022-02-21 15:36:50|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|0
1645457820000|2022-02-21 15:37:00|17866.33|17866.33|17862.6|17862.6|17868.79|17868.79|17862.6|17862.6|0
1645457830000|2022-02-21 15:37:10|17865.69|17865.69|17865.69|17865.69|17865.69|17865.69|17865.69|17865.69|0
1645457850000|2022-02-21 15:37:30|17862.6|17862.6|17865.69|17865.69|17865.69|17865.69|17859.5|17859.5|0
1645457860000|2022-02-21 15:37:40|17868.79|17868.79|17871.89|17871.89|17871.89|17871.89|17868.79|17868.79|0
1645457870000|2022-02-21 15:37:50|17871.24|17871.24|17874.34|17874.34|17874.34|17874.34|17868.15|17868.15|0
1645457880000|2022-02-21 15:38:00|17871.24|17871.24|17871.24|17871.24|17871.24|17871.24|17871.24|17871.24|0
1645457900000|2022-02-21 15:38:20|17868.15|17868.15|17868.15|17868.15|17868.15|17868.15|17868.15|17868.15|0
1645457910000|2022-02-21 15:38:30|17858.86|17858.86|17858.86|17858.86|17858.86|17858.86|17858.86|17858.86|0
1645457920000|2022-02-21 15:38:40|17855.76|17855.76|17858.1|17858.1|17858.1|17858.1|17851.91|17851.91|0
1645457930000|2022-02-21 15:38:50|17858.48|17858.48|17859.23|17859.23|17865.43|17865.43|17858.48|17858.48|0
1645457940000|2022-02-21 15:39:00|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|0
1645457950000|2022-02-21 15:39:10|17859.23|17859.23|17856.14|17856.14|17859.23|17859.23|17856.14|17856.14|0
1645457960000|2022-02-21 15:39:20|17859.23|17859.23|17859.23|17859.23|17859.23|17859.23|17859.23|17859.23|0
1645457970000|2022-02-21 15:39:30|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|0
1645458040000|2022-02-21 15:40:40|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|0
1645458070000|2022-02-21 15:41:10|17864.14|17864.14|17864.79|17864.79|17864.79|17864.79|17864.14|17864.14|0
1645458120000|2022-02-21 15:42:00|17865.43|17865.43|17865.43|17865.43|17865.43|17865.43|17865.43|17865.43|0
1645458150000|2022-02-21 15:42:30|17868.52|17868.52|17869.17|17869.17|17869.17|17869.17|17868.52|17868.52|0
1645458230000|2022-02-21 15:43:50|17870.63|17870.63|17868.19|17868.19|17870.63|17870.63|17868.19|17868.19|0
1645458260000|2022-02-21 15:44:20|17874.38|17874.38|17874.38|17874.38|17874.38|17874.38|17874.38|17874.38|0
1645458270000|2022-02-21 15:44:30|17871.29|17871.29|17871.29|17871.29|17871.29|17871.29|17871.29|17871.29|0
1645458280000|2022-02-21 15:44:40|17872.57|17872.57|17872.57|17872.57|17872.57|17872.57|17872.57|17872.57|0
1645458290000|2022-02-21 15:44:50|17873.12|17873.12|17874.4|17874.4|17874.4|17874.4|17873.12|17873.12|0
1645458300000|2022-02-21 15:45:00|17865.11|17865.11|17865.11|17865.11|17865.11|17865.11|17855.82|17855.82|0
1645458310000|2022-02-21 15:45:10|17865.75|17865.75|17865.75|17865.75|17865.75|17865.75|17865.75|17865.75|0
1645458320000|2022-02-21 15:45:20|17864.78|17864.78|17864.29|17864.29|17864.78|17864.78|17864.29|17864.29|0
1645458330000|2022-02-21 15:45:30|17862.34|17862.34|17858.1|17858.1|17862.34|17862.34|17856.48|17856.48|0
1645458360000|2022-02-21 15:46:00|17848.81|17848.81|17845.71|17845.71|17848.81|17848.81|17845.71|17845.71|0
1645458380000|2022-02-21 15:46:20|17846.35|17846.35|17846.35|17846.35|17846.35|17846.35|17846.35|17846.35|0
1645458390000|2022-02-21 15:46:30|17847.48|17847.48|17848.13|17848.13|17848.13|17848.13|17847.48|17847.48|0
1645458410000|2022-02-21 15:46:50|17848.77|17848.77|17844.58|17844.58|17848.77|17848.77|17844.58|17844.58|0
1645458430000|2022-02-21 15:47:10|17853.87|17853.87|17853.87|17853.87|17853.87|17853.87|17853.87|17853.87|0
1645458470000|2022-02-21 15:47:50|17855.83|17855.83|17855.83|17855.83|17855.83|17855.83|17855.83|17855.83|0
1645458480000|2022-02-21 15:48:00|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|0
1645458500000|2022-02-21 15:48:20|17859.92|17859.92|17859.17|17859.17|17859.92|17859.92|17859.17|17859.17|0
1645458520000|2022-02-21 15:48:40|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|17856.07|0
1645458530000|2022-02-21 15:48:50|17854.15|17854.15|17854.15|17854.15|17854.15|17854.15|17854.15|17854.15|0
1645458540000|2022-02-21 15:49:00|17853.51|17853.51|17853.51|17853.51|17853.51|17853.51|17853.51|17853.51|0
1645458550000|2022-02-21 15:49:10|17821.34|17821.34|17818.24|17818.24|17821.34|17821.34|17818.24|17818.24|0
1645458560000|2022-02-21 15:49:20|17817.49|17817.49|17818.24|17818.24|17818.24|17818.24|17817.49|17817.49|0
1645458570000|2022-02-21 15:49:30|17817.6|17817.6|17816.96|17816.96|17817.6|17817.6|17816.96|17816.96|0
1645458600000|2022-02-21 15:50:00|17813.86|17813.86|17816.96|17816.96|17816.96|17816.96|17813.86|17813.86|0
1645458610000|2022-02-21 15:50:10|17815.31|17815.31|17815.31|17815.31|17816.41|17816.41|17815.31|17815.31|0
1645458620000|2022-02-21 15:50:20|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|0
1645458640000|2022-02-21 15:50:40|17816.5|17816.5|17816.5|17816.5|17816.5|17816.5|17816.5|17816.5|0
1645458750000|2022-02-21 15:52:30|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|0
1645458760000|2022-02-21 15:52:40|17801.06|17801.06|17801.06|17801.06|17801.06|17801.06|17801.06|17801.06|0
1645458780000|2022-02-21 15:53:00|17801.7|17801.7|17798.6|17798.6|17801.7|17801.7|17798.6|17798.6|0
1645458800000|2022-02-21 15:53:20|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|0
1645458810000|2022-02-21 15:53:30|17799.73|17799.73|17799.73|17799.73|17799.73|17799.73|17799.73|17799.73|0
1645458830000|2022-02-21 15:53:50|17802.83|17802.83|17802.34|17802.34|17802.83|17802.83|17802.34|17802.34|0
1645458840000|2022-02-21 15:54:00|17796.15|17796.15|17796.15|17796.15|17796.15|17796.15|17796.15|17796.15|0
1645458850000|2022-02-21 15:54:10|17796.79|17796.79|17796.79|17796.79|17796.79|17796.79|17796.79|17796.79|0
1645458870000|2022-02-21 15:54:30|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|0
1645458880000|2022-02-21 15:54:40|17803.62|17803.62|17803.62|17803.62|17803.62|17803.62|17803.62|17803.62|0
1645458900000|2022-02-21 15:55:00|17804.27|17804.27|17804.27|17804.27|17804.27|17804.27|17804.27|17804.27|0
1645458920000|2022-02-21 15:55:20|17802.34|17802.34|17802.98|17802.98|17802.98|17802.98|17802.34|17802.34|0
1645458930000|2022-02-21 15:55:30|17802.01|17802.01|17801.52|17801.52|17802.01|17802.01|17801.52|17801.52|0
1645458980000|2022-02-21 15:56:20|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|0
1645458990000|2022-02-21 15:56:30|17798.42|17798.42|17799.06|17799.06|17799.06|17799.06|17798.42|17798.42|0
1645459010000|2022-02-21 15:56:50|17799.71|17799.71|17799.71|17799.71|17799.71|17799.71|17799.71|17799.71|0
1645459020000|2022-02-21 15:57:00|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|0
1645459030000|2022-02-21 15:57:10|17802.61|17802.61|17800.35|17800.35|17802.61|17802.61|17800.35|17800.35|0
1645459040000|2022-02-21 15:57:20|17801.63|17801.63|17803.4|17803.4|17803.4|17803.4|17801.63|17801.63|0
1645459070000|2022-02-21 15:57:50|17800.3|17800.3|17797.85|17797.85|17800.3|17800.3|17797.21|17797.21|0
1645459100000|2022-02-21 15:58:20|17798.49|17798.49|17798.49|17798.49|17798.49|17798.49|17798.49|17798.49|0
1645459110000|2022-02-21 15:58:30|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|0
1645459150000|2022-02-21 15:59:10|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|0
1645459180000|2022-02-21 15:59:40|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|0
1645459190000|2022-02-21 15:59:50|17804.68|17804.68|17804.99|17804.99|17805.17|17805.17|17803.71|17803.71|0
1645459200000|2022-02-21 16:00:00|17803.7|17803.7|17796.23|17796.23|17803.7|17803.7|17796.23|17796.23|0
1645459220000|2022-02-21 16:00:20|17788.91|17788.91|17787.44|17787.44|17791.83|17791.83|17787.44|17787.44|0
1645459240000|2022-02-21 16:00:40|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|0
1645459250000|2022-02-21 16:00:50|17792.35|17792.35|17792.35|17792.35|17792.35|17792.35|17792.35|17792.35|0
1645459260000|2022-02-21 16:01:00|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|0
1645459290000|2022-02-21 16:01:30|17786.54|17786.54|17786.54|17786.54|17786.54|17786.54|17786.54|17786.54|0
1645459300000|2022-02-21 16:01:40|17785.78|17785.78|17788.88|17788.88|17789.26|17789.26|17785.78|17785.78|0
1645459320000|2022-02-21 16:02:00|17785.78|17785.78|17782.69|17782.69|17785.78|17785.78|17782.69|17782.69|0
1645459340000|2022-02-21 16:02:20|17785.78|17785.78|17782.31|17782.31|17785.78|17785.78|17782.31|17782.31|0
1645459350000|2022-02-21 16:02:30|17779.21|17779.21|17776.61|17776.61|17779.21|17779.21|17776.12|17776.12|0
1645459370000|2022-02-21 16:02:50|17775.96|17775.96|17775.32|17775.32|17775.96|17775.96|17775.32|17775.32|0
1645459380000|2022-02-21 16:03:00|17776.45|17776.45|17776.19|17776.19|17776.45|17776.45|17775.7|17775.7|0
1645459390000|2022-02-21 16:03:10|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|0
1645459410000|2022-02-21 16:03:30|17773.09|17773.09|17769.88|17769.88|17773.09|17773.09|17769.88|17769.88|0
1645459460000|2022-02-21 16:04:20|17770.52|17770.52|17784.83|17784.83|17784.83|17784.83|17770.52|17770.52|0
1645459480000|2022-02-21 16:04:40|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|0
1645459490000|2022-02-21 16:04:50|17784|17784|17784|17784|17784|17784|17784|17784|0
1645459500000|2022-02-21 16:05:00|17780.9|17780.9|17781.01|17781.01|17781.01|17781.01|17777.8|17777.8|0
1645459510000|2022-02-21 16:05:10|17784.11|17784.11|17781.01|17781.01|17784.11|17784.11|17781.01|17781.01|0
1645459530000|2022-02-21 16:05:30|17781.65|17781.65|17781.65|17781.65|17781.65|17781.65|17781.65|17781.65|0
1645459540000|2022-02-21 16:05:40|17778.56|17778.56|17775.46|17775.46|17778.56|17778.56|17775.46|17775.46|0
1645459570000|2022-02-21 16:06:10|17772.36|17772.36|17771.08|17771.08|17772.36|17772.36|17771.08|17771.08|0
1645459600000|2022-02-21 16:06:40|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|0
1645459620000|2022-02-21 16:07:00|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|0
1645459630000|2022-02-21 16:07:10|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|0
1645459650000|2022-02-21 16:07:30|17773.16|17773.16|17772.67|17772.67|17773.16|17773.16|17772.67|17772.67|0
1645459660000|2022-02-21 16:07:40|17774.6|17774.6|17774.6|17774.6|17774.6|17774.6|17774.6|17774.6|0
1645459670000|2022-02-21 16:07:50|17783.89|17783.89|17771.5|17771.5|17783.89|17783.89|17765.31|17765.31|0
1645459690000|2022-02-21 16:08:10|17772.14|17772.14|17775.24|17775.24|17775.24|17775.24|17772.14|17772.14|0
1645459700000|2022-02-21 16:08:20|17773.95|17773.95|17774.6|17774.6|17774.6|17774.6|17773.95|17773.95|0
1645459710000|2022-02-21 16:08:30|17771.5|17771.5|17771.5|17771.5|17771.5|17771.5|17771.5|17771.5|0
1645459730000|2022-02-21 16:08:50|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|0
1645459740000|2022-02-21 16:09:00|17767.76|17767.76|17767.76|17767.76|17767.76|17767.76|17767.76|17767.76|0
1645459760000|2022-02-21 16:09:20|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|0
1645459780000|2022-02-21 16:09:40|17768.29|17768.29|17768.29|17768.29|17768.29|17768.29|17768.29|17768.29|0
1645459790000|2022-02-21 16:09:50|17771.39|17771.39|17769.42|17769.42|17771.39|17771.39|17768.29|17768.29|0
1645459810000|2022-02-21 16:10:10|17766.32|17766.32|17755.9|17755.9|17769.42|17769.42|17755.9|17755.9|0
1645459820000|2022-02-21 16:10:20|17756.28|17756.28|17756.28|17756.28|17756.28|17756.28|17756.28|17756.28|0
1645459840000|2022-02-21 16:10:40|17753.18|17753.18|17756.28|17756.28|17756.28|17756.28|17753.18|17753.18|0
1645459850000|2022-02-21 16:10:50|17753.18|17753.18|17746.99|17746.99|17753.18|17753.18|17746.99|17746.99|0
1645459860000|2022-02-21 16:11:00|17743.89|17743.89|17743.89|17743.89|17743.89|17743.89|17743.89|17743.89|0
1645459870000|2022-02-21 16:11:10|17750.09|17750.09|17753.18|17753.18|17753.18|17753.18|17750.09|17750.09|0
1645459880000|2022-02-21 16:11:20|17753.67|17753.67|17754.16|17754.16|17754.16|17754.16|17753.67|17753.67|0
1645459890000|2022-02-21 16:11:30|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|0
1645459900000|2022-02-21 16:11:40|17755.55|17755.55|17756.19|17756.19|17756.19|17756.19|17755.55|17755.55|0
1645459910000|2022-02-21 16:11:50|17755.55|17755.55|17755.55|17755.55|17755.55|17755.55|17755.55|17755.55|0
1645459920000|2022-02-21 16:12:00|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|0
1645459930000|2022-02-21 16:12:10|17749.36|17749.36|17755.55|17755.55|17755.55|17755.55|17749.36|17749.36|0
1645459960000|2022-02-21 16:12:40|17752.46|17752.46|17755.55|17755.55|17755.55|17755.55|17752.46|17752.46|0
1645459970000|2022-02-21 16:12:50|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|0
1645459990000|2022-02-21 16:13:10|17746.26|17746.26|17755.55|17755.55|17755.55|17755.55|17746.26|17746.26|0
1645460010000|2022-02-21 16:13:30|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|0
1645460030000|2022-02-21 16:13:50|17750|17750|17748.54|17748.54|17750|17750|17748.54|17748.54|0
1645460040000|2022-02-21 16:14:00|17745.61|17745.61|17744.97|17744.97|17745.61|17745.61|17744.97|17744.97|0
1645460050000|2022-02-21 16:14:10|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|0
1645460080000|2022-02-21 16:14:40|17753.11|17753.11|17746.92|17746.92|17753.11|17753.11|17746.92|17746.92|0
1645460100000|2022-02-21 16:15:00|17753.11|17753.11|17746.92|17746.92|17753.11|17753.11|17746.92|17746.92|0
1645460110000|2022-02-21 16:15:10|17747.56|17747.56|17746.92|17746.92|17747.56|17747.56|17746.92|17746.92|0
1645460120000|2022-02-21 16:15:20|17753.11|17753.11|17770.9|17770.9|17770.9|17770.9|17753.11|17753.11|0
1645460130000|2022-02-21 16:15:30|17761.61|17761.61|17763.95|17763.95|17767.05|17767.05|17760.86|17760.86|0
1645460150000|2022-02-21 16:15:50|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|0
1645460160000|2022-02-21 16:16:00|17768.33|17768.33|17771.43|17771.43|17771.43|17771.43|17765.24|17765.24|0
1645460170000|2022-02-21 16:16:10|17774.53|17774.53|17767.58|17767.58|17774.53|17774.53|17767.58|17767.58|0
1645460180000|2022-02-21 16:16:20|17770.68|17770.68|17769.39|17769.39|17773.77|17773.77|17769.39|17769.39|0
1645460200000|2022-02-21 16:16:40|17772.49|17772.49|17772.49|17772.49|17772.49|17772.49|17772.49|17772.49|0
1645460220000|2022-02-21 16:17:00|17769.39|17769.39|17772.49|17772.49|17772.49|17772.49|17769.39|17769.39|0
1645460230000|2022-02-21 16:17:10|17766.3|17766.3|17768.25|17768.25|17769.22|17769.22|17766.3|17766.3|0
1645460240000|2022-02-21 16:17:20|17765.15|17765.15|17765.15|17765.15|17765.15|17765.15|17765.15|17765.15|0
1645460250000|2022-02-21 16:17:30|17768.25|17768.25|17772.63|17772.63|17772.63|17772.63|17768.25|17768.25|0
1645460260000|2022-02-21 16:17:40|17769.53|17769.53|17772.63|17772.63|17772.63|17772.63|17769.53|17769.53|0
1645460270000|2022-02-21 16:17:50|17773.27|17773.27|17773.27|17773.27|17773.27|17773.27|17773.27|17773.27|0
1645460280000|2022-02-21 16:18:00|17772.63|17772.63|17753.45|17753.45|17772.63|17772.63|17753.45|17753.45|0
1645460300000|2022-02-21 16:18:20|17752.69|17752.69|17755.79|17755.79|17755.79|17755.79|17752.69|17752.69|0
1645460310000|2022-02-21 16:18:30|17758.89|17758.89|17758.89|17758.89|17758.89|17758.89|17758.89|17758.89|0
1645460340000|2022-02-21 16:19:00|17759.37|17759.37|17762.47|17762.47|17762.47|17762.47|17759.37|17759.37|0
1645460350000|2022-02-21 16:19:10|17765.57|17765.57|17765.57|17765.57|17765.57|17765.57|17765.57|17765.57|0
1645460360000|2022-02-21 16:19:20|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|0
1645460390000|2022-02-21 16:19:50|17771.76|17771.76|17771.76|17771.76|17771.76|17771.76|17771.76|17771.76|0
1645460400000|2022-02-21 16:20:00|17772.4|17772.4|17804.57|17804.57|17804.57|17804.57|17772.4|17772.4|0
1645460420000|2022-02-21 16:20:20|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|0
1645460440000|2022-02-21 16:20:40|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|0
1645460450000|2022-02-21 16:20:50|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|0
1645460460000|2022-02-21 16:21:00|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|0
1645460470000|2022-02-21 16:21:10|17799.33|17799.33|17799.33|17799.33|17799.33|17799.33|17799.33|17799.33|0
1645460480000|2022-02-21 16:21:20|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|17796.76|17796.76|0
1645460490000|2022-02-21 16:21:30|17794.95|17794.95|17794.95|17794.95|17794.95|17794.95|17794.95|17794.95|0
1645460500000|2022-02-21 16:21:40|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|0
1645460510000|2022-02-21 16:21:50|17801.14|17801.14|17798.58|17798.58|17801.14|17801.14|17798.58|17798.58|0
1645460520000|2022-02-21 16:22:00|17797.45|17797.45|17799.57|17799.57|17799.57|17799.57|17796.47|17796.47|0
1645460550000|2022-02-21 16:22:30|17796.47|17796.47|17802.67|17802.67|17802.67|17802.67|17796.47|17796.47|0
1645460560000|2022-02-21 16:22:40|17800.74|17800.74|17800.74|17800.74|17800.74|17800.74|17800.74|17800.74|0
1645460570000|2022-02-21 16:22:50|17768.57|17768.57|17765.47|17765.47|17768.57|17768.57|17765.47|17765.47|0
1645460580000|2022-02-21 16:23:00|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|0
1645460590000|2022-02-21 16:23:10|17763.35|17763.35|17760.26|17760.26|17763.35|17763.35|17760.26|17760.26|0
1645460600000|2022-02-21 16:23:20|17757.16|17757.16|17766.45|17766.45|17766.45|17766.45|17757.16|17757.16|0
1645460610000|2022-02-21 16:23:30|17764.94|17764.94|17758.75|17758.75|17764.94|17764.94|17758.75|17758.75|0
1645460620000|2022-02-21 16:23:40|17758.26|17758.26|17758.26|17758.26|17758.26|17758.26|17758.26|17758.26|0
1645460630000|2022-02-21 16:23:50|17758.75|17758.75|17758.11|17758.11|17758.75|17758.75|17756.83|17756.83|0
1645460640000|2022-02-21 16:24:00|17756.83|17756.83|17766.03|17766.03|17766.03|17766.03|17756.83|17756.83|0
1645460650000|2022-02-21 16:24:10|17765.54|17765.54|17765.54|17765.54|17768.64|17768.64|17762.44|17762.44|0
1645460660000|2022-02-21 16:24:20|17764.56|17764.56|17765.85|17765.85|17765.85|17765.85|17764.56|17764.56|0
1645460670000|2022-02-21 16:24:30|17765.21|17765.21|17765.21|17765.21|17765.21|17765.21|17765.21|17765.21|0
1645460690000|2022-02-21 16:24:50|17759.01|17759.01|17759.01|17759.01|17759.01|17759.01|17759.01|17759.01|0
1645460700000|2022-02-21 16:25:00|17768.3|17768.3|17769.59|17769.59|17769.59|17769.59|17768.3|17768.3|0
1645460720000|2022-02-21 16:25:20|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|0
1645460740000|2022-02-21 16:25:40|17764.68|17764.68|17763.06|17763.06|17764.68|17764.68|17763.06|17763.06|0
1645460750000|2022-02-21 16:25:50|17764.34|17764.34|17764.34|17764.34|17764.34|17764.34|17764.34|17764.34|0
1645460760000|2022-02-21 16:26:00|17764.98|17764.98|17768.75|17768.75|17774.94|17774.94|17764.98|17764.98|0
1645460780000|2022-02-21 16:26:20|17766.82|17766.82|17766.82|17766.82|17766.82|17766.82|17766.82|17766.82|0
1645460790000|2022-02-21 16:26:30|17769.92|17769.92|17769.92|17769.92|17769.92|17769.92|17769.92|17769.92|0
1645460800000|2022-02-21 16:26:40|17771.05|17771.05|17771.05|17771.05|17771.05|17771.05|17771.05|17771.05|0
1645460810000|2022-02-21 16:26:50|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|0
1645460820000|2022-02-21 16:27:00|17775.36|17775.36|17773.55|17773.55|17779.74|17779.74|17773.55|17773.55|0
1645460830000|2022-02-21 16:27:10|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|0
1645460840000|2022-02-21 16:27:20|17770.07|17770.07|17776.27|17776.27|17776.27|17776.27|17770.07|17770.07|0
1645460850000|2022-02-21 16:27:30|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|17771.89|17771.89|0
1645460860000|2022-02-21 16:27:40|17771.89|17771.89|17771.89|17771.89|17771.89|17771.89|17771.89|17771.89|0
1645460870000|2022-02-21 16:27:50|17765.69|17765.69|17765.69|17765.69|17765.69|17765.69|17765.69|17765.69|0
1645460880000|2022-02-21 16:28:00|17762.6|17762.6|17765.69|17765.69|17765.69|17765.69|17762.6|17762.6|0
1645460900000|2022-02-21 16:28:20|17768.79|17768.79|17771.89|17771.89|17771.89|17771.89|17768.79|17768.79|0
1645460910000|2022-02-21 16:28:30|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|0
1645460920000|2022-02-21 16:28:40|17772.53|17772.53|17772.86|17772.86|17772.86|17772.86|17771.89|17771.89|0
1645460930000|2022-02-21 16:28:50|17775.96|17775.96|17774.86|17774.86|17775.96|17775.96|17768.67|17768.67|0
1645460940000|2022-02-21 16:29:00|17776.79|17776.79|17772.41|17772.41|17776.79|17776.79|17766.21|17766.21|0
1645460950000|2022-02-21 16:29:10|17775.5|17775.5|17770.59|17770.59|17776.79|17776.79|17769.31|17769.31|0
1645460960000|2022-02-21 16:29:20|17773.69|17773.69|17765.04|17765.04|17774.33|17774.33|17765.04|17765.04|0
1645460970000|2022-02-21 16:29:30|17765.68|17765.68|17770.24|17770.24|17770.24|17770.24|17765.68|17765.68|0
1645460980000|2022-02-21 16:29:40|17770.89|17770.89|17771.34|17771.34|17777.53|17777.53|17770.24|17770.24|0
1645460990000|2022-02-21 16:29:50|17770.96|17770.96|17819.31|17819.31|17819.68|17819.68|17769.06|17769.06|0
1645517700000|2022-02-22 08:15:00|17468.48|17468.48|17459.19|17459.19|17468.48|17468.48|17459.19|17459.19|0
1645517710000|2022-02-22 08:15:10|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17449.78|17449.78|0
1645517730000|2022-02-22 08:15:30|17453.63|17453.63|17379.23|17379.23|17453.63|17453.63|17379.23|17379.23|0
1645517740000|2022-02-22 08:15:40|17376.79|17376.79|17383.22|17383.22|17383.22|17383.22|17368.95|17368.95|0
1645517750000|2022-02-22 08:15:50|17388.86|17388.86|17397.14|17397.14|17400.15|17400.15|17388.86|17388.86|0
1645517760000|2022-02-22 08:16:00|17399.02|17399.02|17399.02|17399.02|17399.02|17399.02|17399.02|17399.02|0
1645517770000|2022-02-22 08:16:10|17396.39|17396.39|17386.25|17386.25|17418.42|17418.42|17381.9|17381.9|0
1645517780000|2022-02-22 08:16:20|17395.54|17395.54|17401.73|17401.73|17401.73|17401.73|17395.54|17395.54|0
1645517790000|2022-02-22 08:16:30|17386.25|17386.25|17379.19|17379.19|17386.25|17386.25|17379.19|17379.19|0
1645517810000|2022-02-22 08:16:50|17388.48|17388.48|17385.38|17385.38|17388.48|17388.48|17385.38|17385.38|0
1645517820000|2022-02-22 08:17:00|17388.48|17388.48|17397.84|17397.84|17401.05|17401.05|17388.48|17388.48|0
1645517830000|2022-02-22 08:17:10|17394.74|17394.74|17425.23|17425.23|17425.23|17425.23|17386.11|17386.11|0
1645517840000|2022-02-22 08:17:20|17422.14|17422.14|17461.99|17461.99|17461.99|17461.99|17422.14|17422.14|0
1645517850000|2022-02-22 08:17:30|17465.09|17465.09|17471.47|17471.47|17472.56|17472.56|17461.99|17461.99|0
1645517860000|2022-02-22 08:17:40|17483.85|17483.85|17502.43|17502.43|17502.43|17502.43|17483.85|17483.85|0
1645517870000|2022-02-22 08:17:50|17508.63|17508.63|17516.97|17516.97|17516.97|17516.97|17508.63|17508.63|0
1645517880000|2022-02-22 08:18:00|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|0
1645517890000|2022-02-22 08:18:10|17512.19|17512.19|17506|17506|17512.19|17512.19|17506|17506|0
1645517900000|2022-02-22 08:18:20|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|0
1645517920000|2022-02-22 08:18:40|17518.02|17518.02|17523.33|17523.33|17523.33|17523.33|17518.02|17518.02|0
1645517930000|2022-02-22 08:18:50|17520.23|17520.23|17520.23|17520.23|17520.23|17520.23|17520.23|17520.23|0
1645517940000|2022-02-22 08:19:00|17512.53|17512.53|17509.43|17509.43|17512.53|17512.53|17509.43|17509.43|0
1645517950000|2022-02-22 08:19:10|17503.62|17503.62|17522.2|17522.2|17525.29|17525.29|17503.62|17503.62|0
1645517990000|2022-02-22 08:19:50|17523.48|17523.48|17523.48|17523.48|17523.48|17523.48|17523.48|17523.48|0
1645518000000|2022-02-22 08:20:00|17526.11|17526.11|17530.25|17530.25|17530.25|17530.25|17526.11|17526.11|0
1645518010000|2022-02-22 08:20:10|17534.09|17534.09|17534.3|17534.3|17535.05|17535.05|17533.54|17533.54|0
1645518020000|2022-02-22 08:20:20|17533.92|17533.92|17545.16|17545.16|17557.94|17557.94|17533.17|17533.17|0
1645518030000|2022-02-22 08:20:30|17546.66|17546.66|17547.21|17547.21|17547.21|17547.21|17546.66|17546.66|0
1645518040000|2022-02-22 08:20:40|17549.4|17549.4|17553.9|17553.9|17553.9|17553.9|17549.4|17549.4|0
1645518060000|2022-02-22 08:21:00|17560.09|17560.09|17553.9|17553.9|17560.09|17560.09|17553.9|17553.9|0
1645518070000|2022-02-22 08:21:10|17547.7|17547.7|17547.33|17547.33|17547.7|17547.7|17547.33|17547.33|0
1645518080000|2022-02-22 08:21:20|17550.42|17550.42|17550.42|17550.42|17562.81|17562.81|17541.13|17541.13|0
1645518090000|2022-02-22 08:21:30|17548.92|17548.92|17551.93|17551.93|17552.01|17552.01|17548.92|17548.92|0
1645518100000|2022-02-22 08:21:40|17542.64|17542.64|17542.64|17542.64|17542.64|17542.64|17542.64|17542.64|0
1645518120000|2022-02-22 08:22:00|17550.45|17550.45|17550.45|17550.45|17550.45|17550.45|17550.45|17550.45|0
1645518140000|2022-02-22 08:22:20|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|0
1645518170000|2022-02-22 08:22:50|17565.93|17565.93|17556.44|17556.44|17565.93|17565.93|17556.44|17556.44|0
1645518180000|2022-02-22 08:23:00|17557.57|17557.57|17557.57|17557.57|17557.57|17557.57|17557.57|17557.57|0
1645518190000|2022-02-22 08:23:10|17560.21|17560.21|17562.09|17562.09|17562.09|17562.09|17560.21|17560.21|0
1645518200000|2022-02-22 08:23:20|17558.99|17558.99|17557.49|17557.49|17558.99|17558.99|17557.49|17557.49|0
1645518210000|2022-02-22 08:23:30|17549.79|17549.79|17561.05|17561.05|17561.05|17561.05|17549.79|17549.79|0
1645518230000|2022-02-22 08:23:50|17562.98|17562.98|17566.07|17566.07|17566.07|17566.07|17562.98|17562.98|0
1645518270000|2022-02-22 08:24:30|17563.81|17563.81|17563.81|17563.81|17563.81|17563.81|17563.81|17563.81|0
1645518280000|2022-02-22 08:24:40|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|0
1645518290000|2022-02-22 08:24:50|17559.17|17559.17|17551.05|17551.05|17559.17|17559.17|17551.05|17551.05|0
1645518300000|2022-02-22 08:25:00|17554.15|17554.15|17553.59|17553.59|17554.15|17554.15|17538.11|17538.11|0
1645518320000|2022-02-22 08:25:20|17547.4|17547.4|17547.4|17547.4|17547.4|17547.4|17547.4|17547.4|0
1645518330000|2022-02-22 08:25:30|17546.11|17546.11|17547.35|17547.35|17548|17548|17546.11|17546.11|0
1645518340000|2022-02-22 08:25:40|17546.71|17546.71|17547.35|17547.35|17547.35|17547.35|17546.71|17546.71|0
1645518350000|2022-02-22 08:25:50|17544.79|17544.79|17546.71|17546.71|17546.71|17546.71|17544.79|17544.79|0
1645518360000|2022-02-22 08:26:00|17540.52|17540.52|17540.52|17540.52|17540.52|17540.52|17537.42|17537.42|0
1645518370000|2022-02-22 08:26:10|17541.27|17541.27|17531.98|17531.98|17541.27|17541.27|17531.98|17531.98|0
1645518380000|2022-02-22 08:26:20|17528.13|17528.13|17526.21|17526.21|17528.13|17528.13|17526.21|17526.21|0
1645518390000|2022-02-22 08:26:30|17523.64|17523.64|17521.12|17521.12|17523.64|17523.64|17521.12|17521.12|0
1645518420000|2022-02-22 08:27:00|17518.02|17518.02|17519.8|17519.8|17519.8|17519.8|17508.73|17508.73|0
1645518430000|2022-02-22 08:27:10|17522.06|17522.06|17522.06|17522.06|17522.06|17522.06|17522.06|17522.06|0
1645518440000|2022-02-22 08:27:20|17523.94|17523.94|17538.9|17538.9|17538.9|17538.9|17523.94|17523.94|0
1645518470000|2022-02-22 08:27:50|17537.8|17537.8|17537.8|17537.8|17537.8|17537.8|17537.8|17537.8|0
1645518480000|2022-02-22 08:28:00|17532.92|17532.92|17529.82|17529.82|17532.92|17532.92|17529.82|17529.82|0
1645518490000|2022-02-22 08:28:10|17536.02|17536.02|17536.02|17536.02|17536.02|17536.02|17536.02|17536.02|0
1645518500000|2022-02-22 08:28:20|17533.76|17533.76|17526.63|17526.63|17533.76|17533.76|17526.63|17526.63|0
1645518510000|2022-02-22 08:28:30|17525.13|17525.13|17525.13|17525.13|17525.13|17525.13|17525.13|17525.13|0
1645518520000|2022-02-22 08:28:40|17531.32|17531.32|17531.32|17531.32|17531.32|17531.32|17531.32|17531.32|0
1645518530000|2022-02-22 08:28:50|17533.58|17533.58|17537.82|17537.82|17539.77|17539.77|17530.48|17530.48|0
1645518540000|2022-02-22 08:29:00|17541.72|17541.72|17540.22|17540.22|17542.1|17542.1|17540.22|17540.22|0
1645518550000|2022-02-22 08:29:10|17539.84|17539.84|17539.84|17539.84|17539.84|17539.84|17539.84|17539.84|0
1645518560000|2022-02-22 08:29:20|17540.22|17540.22|17540.22|17540.22|17540.22|17540.22|17540.22|17540.22|0
1645518570000|2022-02-22 08:29:30|17537.48|17537.48|17537.48|17537.48|17537.48|17537.48|17537.48|17537.48|0
1645518580000|2022-02-22 08:29:40|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|0
1645518590000|2022-02-22 08:29:50|17539.85|17539.85|17532.91|17532.91|17539.85|17539.85|17532.91|17532.91|0
1645518600000|2022-02-22 08:30:00|17529.81|17529.81|17525.25|17525.25|17529.81|17529.81|17525.25|17525.25|0
1645518610000|2022-02-22 08:30:10|17522.04|17522.04|17522.04|17522.04|17522.04|17522.04|17522.04|17522.04|0
1645518620000|2022-02-22 08:30:20|17519.6|17519.6|17518.63|17518.63|17519.6|17519.6|17518.63|17518.63|0
1645518630000|2022-02-22 08:30:30|17516.75|17516.75|17577.39|17577.39|17577.39|17577.39|17516.75|17516.75|0
1645518640000|2022-02-22 08:30:40|17575.44|17575.44|17564.46|17564.46|17575.44|17575.44|17564.46|17564.46|0
1645518650000|2022-02-22 08:30:50|17558.27|17558.27|17555.17|17555.17|17558.27|17558.27|17555.17|17555.17|0
1645518660000|2022-02-22 08:31:00|17558.27|17558.27|17558.27|17558.27|17558.27|17558.27|17558.27|17558.27|0
1645518670000|2022-02-22 08:31:10|17561.36|17561.36|17544.91|17544.91|17561.36|17561.36|17544.42|17544.42|0
1645518680000|2022-02-22 08:31:20|17551.1|17551.1|17553.39|17553.39|17557.29|17557.29|17551.1|17551.1|0
1645518700000|2022-02-22 08:31:40|17551.92|17551.92|17551.92|17551.92|17551.92|17551.92|17551.92|17551.92|0
1645518720000|2022-02-22 08:32:00|17545.73|17545.73|17545.73|17545.73|17545.73|17545.73|17545.73|17545.73|0
1645518750000|2022-02-22 08:32:30|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|0
1645518760000|2022-02-22 08:32:40|17545.73|17545.73|17543.47|17543.47|17545.73|17545.73|17543.47|17543.47|0
1645518770000|2022-02-22 08:32:50|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|17575.64|0
1645518790000|2022-02-22 08:33:10|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|17591.73|0
1645518800000|2022-02-22 08:33:20|17594.83|17594.83|17594.83|17594.83|17594.83|17594.83|17594.83|17594.83|0
1645518810000|2022-02-22 08:33:30|17596.78|17596.78|17596.78|17596.78|17596.78|17596.78|17596.78|17596.78|0
1645518820000|2022-02-22 08:33:40|17590.59|17590.59|17596.78|17596.78|17596.78|17596.78|17587.49|17587.49|0
1645518830000|2022-02-22 08:33:50|17598.06|17598.06|17580.54|17580.54|17598.06|17598.06|17580.54|17580.54|0
1645518840000|2022-02-22 08:34:00|17586.94|17586.94|17586.94|17586.94|17586.94|17586.94|17586.94|17586.94|0
1645518850000|2022-02-22 08:34:10|17603.02|17603.02|17610.89|17610.89|17610.89|17610.89|17603.02|17603.02|0
1645518860000|2022-02-22 08:34:20|17601.6|17601.6|17591.03|17591.03|17601.6|17601.6|17591.03|17591.03|0
1645518870000|2022-02-22 08:34:30|17607.11|17607.11|17623.2|17623.2|17623.2|17623.2|17607.11|17607.11|0
1645518880000|2022-02-22 08:34:40|17617.01|17617.01|17626.3|17626.3|17626.3|17626.3|17617.01|17617.01|0
1645518890000|2022-02-22 08:34:50|17617.01|17617.01|17607.8|17607.8|17620.1|17620.1|17607.8|17607.8|0
1645518900000|2022-02-22 08:35:00|17607.05|17607.05|17609.51|17609.51|17610.15|17610.15|17607.05|17607.05|0
1645518910000|2022-02-22 08:35:10|17615.7|17615.7|17615.7|17615.7|17615.7|17615.7|17615.7|17615.7|0
1645518920000|2022-02-22 08:35:20|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|0
1645518930000|2022-02-22 08:35:30|17609.84|17609.84|17605.45|17605.45|17609.84|17609.84|17605.45|17605.45|0
1645518940000|2022-02-22 08:35:40|17589.37|17589.37|17575.05|17575.05|17589.37|17589.37|17575.05|17575.05|0
1645518950000|2022-02-22 08:35:50|17578.15|17578.15|17575.05|17575.05|17578.15|17578.15|17571.96|17571.96|0
1645518960000|2022-02-22 08:36:00|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|0
1645518970000|2022-02-22 08:36:10|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|0
1645518990000|2022-02-22 08:36:30|17577.4|17577.4|17568.11|17568.11|17577.4|17577.4|17565.01|17565.01|0
1645519000000|2022-02-22 08:36:40|17571.2|17571.2|17580.49|17580.49|17580.49|17580.49|17571.2|17571.2|0
1645519010000|2022-02-22 08:36:50|17568.11|17568.11|17571.2|17571.2|17577.4|17577.4|17568.11|17568.11|0
1645519020000|2022-02-22 08:37:00|17574.3|17574.3|17574.3|17574.3|17574.3|17574.3|17574.3|17574.3|0
1645519030000|2022-02-22 08:37:10|17568.11|17568.11|17561.91|17561.91|17568.11|17568.11|17561.91|17561.91|0
1645519040000|2022-02-22 08:37:20|17565.01|17565.01|17566.52|17566.52|17566.52|17566.52|17565.01|17565.01|0
1645519050000|2022-02-22 08:37:30|17560.32|17560.32|17563.42|17563.42|17566.52|17566.52|17560.32|17560.32|0
1645519080000|2022-02-22 08:38:00|17562.29|17562.29|17565.01|17565.01|17565.01|17565.01|17561.91|17561.91|0
1645519090000|2022-02-22 08:38:10|17563.13|17563.13|17558.61|17558.61|17563.13|17563.13|17558.61|17558.61|0
1645519100000|2022-02-22 08:38:20|17552.27|17552.27|17555.37|17555.37|17555.37|17555.37|17552.27|17552.27|0
1645519110000|2022-02-22 08:38:30|17549.17|17549.17|17536.15|17536.15|17549.17|17549.17|17536.15|17536.15|0
1645519120000|2022-02-22 08:38:40|17545.44|17545.44|17545.44|17545.44|17545.44|17545.44|17545.44|17545.44|0
1645519140000|2022-02-22 08:39:00|17548.53|17548.53|17548.53|17548.53|17548.53|17548.53|17548.53|17548.53|0
1645519150000|2022-02-22 08:39:10|17548.91|17548.91|17548.91|17548.91|17548.91|17548.91|17548.91|17548.91|0
1645519160000|2022-02-22 08:39:20|17555.1|17555.1|17555.19|17555.19|17555.19|17555.19|17552.09|17552.09|0
1645519180000|2022-02-22 08:39:40|17561.38|17561.38|17561.38|17561.38|17561.38|17561.38|17561.38|17561.38|0
1645519200000|2022-02-22 08:40:00|17558.28|17558.28|17563.16|17563.16|17563.16|17563.16|17558.28|17558.28|0
1645519210000|2022-02-22 08:40:10|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|0
1645519220000|2022-02-22 08:40:20|17553.34|17553.34|17553.34|17553.34|17553.34|17553.34|17553.34|17553.34|0
1645519240000|2022-02-22 08:40:40|17550.25|17550.25|17544.05|17544.05|17550.25|17550.25|17544.05|17544.05|0
1645519250000|2022-02-22 08:40:50|17540.85|17540.85|17536.47|17536.47|17542.66|17542.66|17536.47|17536.47|0
1645519260000|2022-02-22 08:41:00|17507.71|17507.71|17506.2|17506.2|17507.71|17507.71|17506.2|17506.2|0
1645519270000|2022-02-22 08:41:10|17512.4|17512.4|17512.4|17512.4|17512.4|17512.4|17512.4|17512.4|0
1645519280000|2022-02-22 08:41:20|17515.49|17515.49|17515.49|17515.49|17515.49|17515.49|17515.49|17515.49|0
1645519290000|2022-02-22 08:41:30|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|0
1645519300000|2022-02-22 08:41:40|17496.91|17496.91|17487.13|17487.13|17496.91|17496.91|17487.13|17487.13|0
1645519310000|2022-02-22 08:41:50|17496.42|17496.42|17496.91|17496.91|17496.91|17496.91|17496.42|17496.42|0
1645519320000|2022-02-22 08:42:00|17503.11|17503.11|17503.11|17503.11|17503.11|17503.11|17503.11|17503.11|0
1645519330000|2022-02-22 08:42:10|17496.91|17496.91|17496.91|17496.91|17496.91|17496.91|17496.91|17496.91|0
1645519340000|2022-02-22 08:42:20|17493.82|17493.82|17493.82|17493.82|17493.82|17493.82|17493.82|17493.82|0
1645519350000|2022-02-22 08:42:30|17490.72|17490.72|17475.24|17475.24|17490.72|17490.72|17465.95|17465.95|0
1645519360000|2022-02-22 08:42:40|17465.95|17465.95|17467.97|17467.97|17467.97|17467.97|17458.19|17458.19|0
1645519370000|2022-02-22 08:42:50|17461.78|17461.78|17494.55|17494.55|17494.55|17494.55|17461.4|17461.4|0
1645519380000|2022-02-22 08:43:00|17503.84|17503.84|17503.84|17503.84|17503.84|17503.84|17503.84|17503.84|0
1645519390000|2022-02-22 08:43:10|17505.34|17505.34|17517.76|17517.76|17521.66|17521.66|17505.34|17505.34|0
1645519400000|2022-02-22 08:43:20|17523.95|17523.95|17523.95|17523.95|17523.95|17523.95|17523.95|17523.95|0
1645519410000|2022-02-22 08:43:30|17522.97|17522.97|17509.83|17509.83|17522.97|17522.97|17509.83|17509.83|0
1645519420000|2022-02-22 08:43:40|17510.21|17510.21|17510.21|17510.21|17510.21|17510.21|17510.21|17510.21|0
1645519440000|2022-02-22 08:44:00|17508.75|17508.75|17514.94|17514.94|17514.94|17514.94|17508.75|17508.75|0
1645519450000|2022-02-22 08:44:10|17518.04|17518.04|17511.84|17511.84|17521.13|17521.13|17511.84|17511.84|0
1645519460000|2022-02-22 08:44:20|17511.47|17511.47|17485.66|17485.66|17511.47|17511.47|17485.66|17485.66|0
1645519470000|2022-02-22 08:44:30|17476.37|17476.37|17479.47|17479.47|17479.47|17479.47|17473.27|17473.27|0
1645519480000|2022-02-22 08:44:40|17482.56|17482.56|17478.18|17478.18|17482.56|17482.56|17478.18|17478.18|0
1645519490000|2022-02-22 08:44:50|17471.99|17471.99|17471.99|17471.99|17471.99|17471.99|17471.99|17471.99|0
1645519500000|2022-02-22 08:45:00|17470.53|17470.53|17470.53|17470.53|17470.53|17470.53|17470.53|17470.53|0
1645519510000|2022-02-22 08:45:10|17471.17|17471.17|17461.88|17461.88|17471.17|17471.17|17461.88|17461.88|0
1645519520000|2022-02-22 08:45:20|17464.97|17464.97|17453.23|17453.23|17464.97|17464.97|17452.59|17452.59|0
1645519530000|2022-02-22 08:45:30|17456.33|17456.33|17504.58|17504.58|17504.58|17504.58|17456.33|17456.33|0
1645519540000|2022-02-22 08:45:40|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|0
1645519550000|2022-02-22 08:45:50|17492.2|17492.2|17490.24|17490.24|17492.2|17492.2|17490.24|17490.24|0
1645519580000|2022-02-22 08:46:20|17487.15|17487.15|17480.75|17480.75|17487.15|17487.15|17480.75|17480.75|0
1645519590000|2022-02-22 08:46:30|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|0
1645519600000|2022-02-22 08:46:40|17475.88|17475.88|17475.88|17475.88|17475.88|17475.88|17474|17474|0
1645519610000|2022-02-22 08:46:50|17477.39|17477.39|17465|17465|17477.39|17477.39|17465|17465|0
1645519620000|2022-02-22 08:47:00|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|0
1645519630000|2022-02-22 08:47:10|17461.9|17461.9|17465|17465|17465|17465|17461.9|17461.9|0
1645519640000|2022-02-22 08:47:20|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|0
1645519650000|2022-02-22 08:47:30|17467.72|17467.72|17486.21|17486.21|17492.41|17492.41|17467.72|17467.72|0
1645519660000|2022-02-22 08:47:40|17485.57|17485.57|17488.67|17488.67|17491.77|17491.77|17485.57|17485.57|0
1645519670000|2022-02-22 08:47:50|17494.86|17494.86|17493.89|17493.89|17494.86|17494.86|17491.93|17491.93|0
1645519680000|2022-02-22 08:48:00|17429.54|17429.54|17422.18|17422.18|17429.54|17429.54|17419.61|17419.61|0
1645519690000|2022-02-22 08:48:10|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|0
1645519710000|2022-02-22 08:48:30|17419.08|17419.08|17422.18|17422.18|17422.18|17422.18|17419.08|17419.08|0
1645519720000|2022-02-22 08:48:40|17412.89|17412.89|17415.99|17415.99|17415.99|17415.99|17412.89|17412.89|0
1645519740000|2022-02-22 08:49:00|17412.89|17412.89|17409.79|17409.79|17412.89|17412.89|17409.79|17409.79|0
1645519770000|2022-02-22 08:49:30|17419.08|17419.08|17419.08|17419.08|17419.08|17419.08|17419.08|17419.08|0
1645519780000|2022-02-22 08:49:40|17419.73|17419.73|17430.94|17430.94|17430.94|17430.94|17419.73|17419.73|0
1645519790000|2022-02-22 08:49:50|17434.04|17434.04|17434.04|17434.04|17434.04|17434.04|17434.04|17434.04|0
1645519800000|2022-02-22 08:50:00|17438.93|17438.93|17438.93|17438.93|17438.93|17438.93|17438.93|17438.93|0
1645519810000|2022-02-22 08:50:10|17454.41|17454.41|17463.7|17463.7|17463.7|17463.7|17454.41|17454.41|0
1645519820000|2022-02-22 08:50:20|17472.99|17472.99|17483.9|17483.9|17483.9|17483.9|17472.99|17472.99|0
1645519830000|2022-02-22 08:50:30|17471.51|17471.51|17468.18|17468.18|17474.9|17474.9|17468.18|17468.18|0
1645519840000|2022-02-22 08:50:40|17465.08|17465.08|17465.08|17465.08|17465.08|17465.08|17465.08|17465.08|0
1645519850000|2022-02-22 08:50:50|17468.09|17468.09|17468.84|17468.84|17468.84|17468.84|17468.09|17468.09|0
1645519860000|2022-02-22 08:51:00|17481.23|17481.23|17481.23|17481.23|17481.23|17481.23|17481.23|17481.23|0
1645519870000|2022-02-22 08:51:10|17480.48|17480.48|17484.33|17484.33|17484.33|17484.33|17480.48|17480.48|0
1645519880000|2022-02-22 08:51:20|17481.23|17481.23|17476.32|17476.32|17482.51|17482.51|17476.32|17476.32|0
1645519890000|2022-02-22 08:51:30|17474.81|17474.81|17472.47|17472.47|17474.81|17474.81|17468.62|17468.62|0
1645519900000|2022-02-22 08:51:40|17440.3|17440.3|17440.3|17440.3|17440.3|17440.3|17440.3|17440.3|0
1645519930000|2022-02-22 08:52:10|17434.11|17434.11|17427.91|17427.91|17434.11|17434.11|17427.91|17427.91|0
1645519940000|2022-02-22 08:52:20|17446.49|17446.49|17445.21|17445.21|17446.49|17446.49|17445.21|17445.21|0
1645519950000|2022-02-22 08:52:30|17439.02|17439.02|17438.53|17438.53|17439.02|17439.02|17438.53|17438.53|0
1645519960000|2022-02-22 08:52:40|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|0
1645519970000|2022-02-22 08:52:50|17429.07|17429.07|17429.07|17429.07|17429.07|17429.07|17429.07|17429.07|0
1645519990000|2022-02-22 08:53:10|17426.63|17426.63|17428.58|17428.58|17428.58|17428.58|17426.14|17426.14|0
1645520010000|2022-02-22 08:53:30|17447.16|17447.16|17447.16|17447.16|17447.16|17447.16|17447.16|17447.16|0
1645520020000|2022-02-22 08:53:40|17440.97|17440.97|17439.84|17439.84|17440.97|17440.97|17439.84|17439.84|0
1645520030000|2022-02-22 08:53:50|17437.4|17437.4|17434.3|17434.3|17443.59|17443.59|17434.3|17434.3|0
1645520040000|2022-02-22 08:54:00|17428.11|17428.11|17418.82|17418.82|17428.11|17428.11|17418.82|17418.82|0
1645520070000|2022-02-22 08:54:30|17416.56|17416.56|17414.3|17414.3|17416.56|17416.56|17414.3|17414.3|0
1645520100000|2022-02-22 08:55:00|17413.93|17413.93|17415.06|17415.06|17415.06|17415.06|17413.93|17413.93|0
1645520150000|2022-02-22 08:55:50|17408.86|17408.86|17418.15|17418.15|17418.15|17418.15|17408.86|17408.86|0
1645520160000|2022-02-22 08:56:00|17408.86|17408.86|17418.15|17418.15|17418.15|17418.15|17408.86|17408.86|0
1645520170000|2022-02-22 08:56:10|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|0
1645520190000|2022-02-22 08:56:30|17426.6|17426.6|17427.7|17427.7|17427.7|17427.7|17426.6|17426.6|0
1645520200000|2022-02-22 08:56:40|17436.99|17436.99|17436.99|17436.99|17436.99|17436.99|17436.99|17436.99|0
1645520220000|2022-02-22 08:57:00|17447.03|17447.03|17453.23|17453.23|17453.23|17453.23|17447.03|17447.03|0
1645520230000|2022-02-22 08:57:10|17454.73|17454.73|17454.73|17454.73|17454.73|17454.73|17454.73|17454.73|0
1645520240000|2022-02-22 08:57:20|17453.98|17453.98|17451.35|17451.35|17453.98|17453.98|17451.35|17451.35|0
1645520250000|2022-02-22 08:57:30|17446.21|17446.21|17446.21|17446.21|17446.21|17446.21|17446.21|17446.21|0
1645520260000|2022-02-22 08:57:40|17446.85|17446.85|17446.85|17446.85|17462.34|17462.34|17446.85|17446.85|0
1645520280000|2022-02-22 08:58:00|17446.48|17446.48|17445.72|17445.72|17446.48|17446.48|17445.72|17445.72|0
1645520300000|2022-02-22 08:58:20|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|0
1645520310000|2022-02-22 08:58:30|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|0
1645520320000|2022-02-22 08:58:40|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|0
1645520330000|2022-02-22 08:58:50|17450.79|17450.79|17457.62|17457.62|17457.62|17457.62|17450.79|17450.79|0
1645520340000|2022-02-22 08:59:00|17459.55|17459.55|17456.45|17456.45|17459.55|17459.55|17456.45|17456.45|0
1645520350000|2022-02-22 08:59:10|17444.07|17444.07|17444.07|17444.07|17444.07|17444.07|17444.07|17444.07|0
1645520360000|2022-02-22 08:59:20|17443.69|17443.69|17443.69|17443.69|17443.69|17443.69|17443.69|17443.69|0
1645520370000|2022-02-22 08:59:30|17446.79|17446.79|17461.44|17461.44|17461.44|17461.44|17446.79|17446.79|0
1645520380000|2022-02-22 08:59:40|17463.33|17463.33|17459.85|17459.85|17463.33|17463.33|17459.85|17459.85|0
1645520400000|2022-02-22 09:00:00|17457.97|17457.97|17457.97|17457.97|17457.97|17457.97|17457.97|17457.97|0
1645520420000|2022-02-22 09:00:20|17457.59|17457.59|17455.64|17455.64|17457.59|17457.59|17455.64|17455.64|0
1645520430000|2022-02-22 09:00:30|17458.74|17458.74|17458.74|17458.74|17458.74|17458.74|17458.74|17458.74|0
1645520440000|2022-02-22 09:00:40|17455.64|17455.64|17443.26|17443.26|17455.64|17455.64|17443.26|17443.26|0
1645520470000|2022-02-22 09:01:10|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|0
1645520490000|2022-02-22 09:01:30|17443.26|17443.26|17443.26|17443.26|17443.26|17443.26|17443.26|17443.26|0
1645520500000|2022-02-22 09:01:40|17449.45|17449.45|17449.45|17449.45|17449.45|17449.45|17449.45|17449.45|0
1645520530000|2022-02-22 09:02:10|17461.84|17461.84|17461.84|17461.84|17461.84|17461.84|17461.84|17461.84|0
1645520540000|2022-02-22 09:02:20|17464.93|17464.93|17474.37|17474.37|17474.37|17474.37|17464.93|17464.93|0
1645520550000|2022-02-22 09:02:30|17471.28|17471.28|17471.28|17471.28|17471.28|17471.28|17471.28|17471.28|0
1645520560000|2022-02-22 09:02:40|17465.08|17465.08|17461.99|17461.99|17465.08|17465.08|17461.99|17461.99|0
1645520570000|2022-02-22 09:02:50|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|0
1645520580000|2022-02-22 09:03:00|17463.12|17463.12|17469.31|17469.31|17469.31|17469.31|17463.12|17463.12|0
1645520620000|2022-02-22 09:03:40|17466.3|17466.3|17472.12|17472.12|17472.12|17472.12|17465.92|17465.92|0
1645520630000|2022-02-22 09:03:50|17465.92|17465.92|17465.17|17465.17|17465.92|17465.92|17465.17|17465.17|0
1645520650000|2022-02-22 09:04:10|17462.07|17462.07|17462.07|17462.07|17462.07|17462.07|17462.07|17462.07|0
1645520660000|2022-02-22 09:04:20|17465.17|17465.17|17468.27|17468.27|17468.27|17468.27|17465.17|17465.17|0
1645520680000|2022-02-22 09:04:40|17462.49|17462.49|17462.49|17462.49|17462.49|17462.49|17462.49|17462.49|0
1645520700000|2022-02-22 09:05:00|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|0
1645520710000|2022-02-22 09:05:10|17453.2|17453.2|17453.2|17453.2|17453.2|17453.2|17453.2|17453.2|0
1645520720000|2022-02-22 09:05:20|17445.5|17445.5|17439.31|17439.31|17445.5|17445.5|17439.31|17439.31|0
1645520740000|2022-02-22 09:05:40|17436.21|17436.21|17436.21|17436.21|17436.21|17436.21|17436.21|17436.21|0
1645520750000|2022-02-22 09:05:50|17427.87|17427.87|17427.87|17427.87|17427.87|17427.87|17427.87|17427.87|0
1645520760000|2022-02-22 09:06:00|17424.77|17424.77|17424.77|17424.77|17424.77|17424.77|17424.77|17424.77|0
1645520770000|2022-02-22 09:06:10|17423.27|17423.27|17423.76|17423.76|17423.76|17423.76|17422.63|17422.63|0
1645520780000|2022-02-22 09:06:20|17408.27|17408.27|17408.27|17408.27|17408.27|17408.27|17408.27|17408.27|0
1645520790000|2022-02-22 09:06:30|17405.18|17405.18|17401.98|17401.98|17405.18|17405.18|17400.85|17400.85|0
1645520800000|2022-02-22 09:06:40|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|0
1645520810000|2022-02-22 09:06:50|17410.9|17410.9|17417.09|17417.09|17417.09|17417.09|17410.9|17410.9|0
1645520820000|2022-02-22 09:07:00|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|0
1645520830000|2022-02-22 09:07:10|17417.09|17417.09|17415.39|17415.39|17417.09|17417.09|17410.9|17410.9|0
1645520840000|2022-02-22 09:07:20|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|0
1645520870000|2022-02-22 09:07:50|17429.99|17429.99|17427.27|17427.27|17430.37|17430.37|17427.27|17427.27|0
1645520900000|2022-02-22 09:08:20|17426.89|17426.89|17426.89|17426.89|17426.89|17426.89|17426.89|17426.89|0
1645520910000|2022-02-22 09:08:30|17429.99|17429.99|17423.8|17423.8|17433.09|17433.09|17423.8|17423.8|0
1645520940000|2022-02-22 09:09:00|17422.29|17422.29|17426.98|17426.98|17431.58|17431.58|17422.29|17422.29|0
1645520960000|2022-02-22 09:09:20|17436.27|17436.27|17436.27|17436.27|17436.27|17436.27|17433.17|17433.17|0
1645520970000|2022-02-22 09:09:30|17439.37|17439.37|17443.16|17443.16|17443.8|17443.8|17439.37|17439.37|0
1645520980000|2022-02-22 09:09:40|17455.54|17455.54|17458.64|17458.64|17458.64|17458.64|17455.54|17455.54|0
1645520990000|2022-02-22 09:09:50|17458.09|17458.09|17458.09|17458.09|17458.09|17458.09|17458.09|17458.09|0
1645521010000|2022-02-22 09:10:10|17451.9|17451.9|17453.4|17453.4|17453.4|17453.4|17451.9|17451.9|0
1645521020000|2022-02-22 09:10:20|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|0
1645521040000|2022-02-22 09:10:40|17514.05|17514.05|17497.96|17497.96|17514.05|17514.05|17497.96|17497.96|0
1645521050000|2022-02-22 09:10:50|17500.89|17500.89|17500.89|17500.89|17500.89|17500.89|17500.89|17500.89|0
1645521060000|2022-02-22 09:11:00|17502.84|17502.84|17502.84|17502.84|17502.84|17502.84|17502.84|17502.84|0
1645521070000|2022-02-22 09:11:10|17512.13|17512.13|17492.42|17492.42|17512.13|17512.13|17492.42|17492.42|0
1645521080000|2022-02-22 09:11:20|17498.62|17498.62|17486.23|17486.23|17498.62|17498.62|17486.23|17486.23|0
1645521090000|2022-02-22 09:11:30|17483.13|17483.13|17483.13|17483.13|17483.13|17483.13|17483.13|17483.13|0
1645521100000|2022-02-22 09:11:40|17482.38|17482.38|17476.19|17476.19|17482.38|17482.38|17476.19|17476.19|0
1645521120000|2022-02-22 09:12:00|17473.09|17473.09|17468.21|17468.21|17473.09|17473.09|17468.21|17468.21|0
1645521130000|2022-02-22 09:12:10|17467.57|17467.57|17467.57|17467.57|17467.57|17467.57|17467.57|17467.57|0
1645521140000|2022-02-22 09:12:20|17476.86|17476.86|17476.86|17476.86|17476.86|17476.86|17476.86|17476.86|0
1645521150000|2022-02-22 09:12:30|17473.76|17473.76|17473.76|17473.76|17473.76|17473.76|17473.76|17473.76|0
1645521220000|2022-02-22 09:13:40|17461.38|17461.38|17458.28|17458.28|17461.38|17461.38|17458.28|17458.28|0
1645521230000|2022-02-22 09:13:50|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|0
1645521260000|2022-02-22 09:14:20|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|0
1645521270000|2022-02-22 09:14:30|17441.44|17441.44|17441.44|17441.44|17441.44|17441.44|17441.44|17441.44|0
1645521280000|2022-02-22 09:14:40|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|0
1645521300000|2022-02-22 09:15:00|17448.68|17448.68|17448.68|17448.68|17448.68|17448.68|17448.68|17448.68|0
1645521320000|2022-02-22 09:15:20|17461.06|17461.06|17461.06|17461.06|17461.06|17461.06|17461.06|17461.06|0
1645521330000|2022-02-22 09:15:30|17457.97|17457.97|17457.97|17457.97|17457.97|17457.97|17457.97|17457.97|0
1645521340000|2022-02-22 09:15:40|17454.87|17454.87|17451.77|17451.77|17454.87|17454.87|17448.68|17448.68|0
1645521350000|2022-02-22 09:15:50|17445.58|17445.58|17443.32|17443.32|17445.58|17445.58|17441.44|17441.44|0
1645521360000|2022-02-22 09:16:00|17449.52|17449.52|17449.52|17449.52|17449.52|17449.52|17449.52|17449.52|0
1645521380000|2022-02-22 09:16:20|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|0
1645521410000|2022-02-22 09:16:50|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|0
1645521430000|2022-02-22 09:17:10|17449.52|17449.52|17449.52|17449.52|17449.52|17449.52|17449.52|17449.52|0
1645521440000|2022-02-22 09:17:20|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|0
1645521450000|2022-02-22 09:17:30|17453.07|17453.07|17449.98|17449.98|17453.07|17453.07|17446.88|17446.88|0
1645521460000|2022-02-22 09:17:40|17453.07|17453.07|17453.07|17453.07|17453.07|17453.07|17453.07|17453.07|0
1645521470000|2022-02-22 09:17:50|17456.17|17456.17|17456.17|17456.17|17456.17|17456.17|17456.17|17456.17|0
1645521480000|2022-02-22 09:18:00|17453.07|17453.07|17459.27|17459.27|17459.27|17459.27|17453.07|17453.07|0
1645521500000|2022-02-22 09:18:20|17462.36|17462.36|17459.27|17459.27|17468.56|17468.56|17459.27|17459.27|0
1645521520000|2022-02-22 09:18:40|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|0
1645521540000|2022-02-22 09:19:00|17465.46|17465.46|17468.56|17468.56|17468.56|17468.56|17465.46|17465.46|0
1645521550000|2022-02-22 09:19:10|17471.65|17471.65|17467.43|17467.43|17471.65|17471.65|17465.46|17465.46|0
1645521570000|2022-02-22 09:19:30|17469.31|17469.31|17469.31|17469.31|17469.31|17469.31|17469.31|17469.31|0
1645521580000|2022-02-22 09:19:40|17460.02|17460.02|17461.48|17461.48|17461.48|17461.48|17460.02|17460.02|0
1645521590000|2022-02-22 09:19:50|17462.13|17462.13|17466.31|17466.31|17466.31|17466.31|17462.13|17462.13|0
1645521600000|2022-02-22 09:20:00|17464.8|17464.8|17464.8|17464.8|17464.8|17464.8|17464.8|17464.8|0
1645521610000|2022-02-22 09:20:10|17471|17471|17471|17471|17471|17471|17471|17471|0
1645521620000|2022-02-22 09:20:20|17467.9|17467.9|17483.41|17483.41|17483.41|17483.41|17466.77|17466.77|0
1645521640000|2022-02-22 09:20:40|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|0
1645521660000|2022-02-22 09:21:00|17482.28|17482.28|17483.41|17483.41|17483.41|17483.41|17482.28|17482.28|0
1645521680000|2022-02-22 09:21:20|17489.6|17489.6|17489.6|17489.6|17489.6|17489.6|17489.6|17489.6|0
1645521700000|2022-02-22 09:21:40|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|0
1645521720000|2022-02-22 09:22:00|17486.5|17486.5|17483.41|17483.41|17486.5|17486.5|17483.41|17483.41|0
1645521740000|2022-02-22 09:22:20|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|0
1645521810000|2022-02-22 09:23:30|17483.41|17483.41|17483.41|17483.41|17483.41|17483.41|17483.41|17483.41|0
1645521820000|2022-02-22 09:23:40|17480.31|17480.31|17477.21|17477.21|17480.31|17480.31|17477.21|17477.21|0
1645521860000|2022-02-22 09:24:20|17474.12|17474.12|17471.02|17471.02|17474.12|17474.12|17471.02|17471.02|0
1645521920000|2022-02-22 09:25:20|17465.24|17465.24|17465.24|17465.24|17465.24|17465.24|17465.24|17465.24|0
1645521930000|2022-02-22 09:25:30|17466|17466|17465.24|17465.24|17466|17466|17465.24|17465.24|0
1645521940000|2022-02-22 09:25:40|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|0
1645521950000|2022-02-22 09:25:50|17477.63|17477.63|17490.02|17490.02|17490.02|17490.02|17477.63|17477.63|0
1645521960000|2022-02-22 09:26:00|17493.11|17493.11|17492.74|17492.74|17496.21|17496.21|17492.74|17492.74|0
1645521970000|2022-02-22 09:26:10|17495.83|17495.83|17502.03|17502.03|17502.03|17502.03|17495.83|17495.83|0
1645521980000|2022-02-22 09:26:20|17495.83|17495.83|17495.83|17495.83|17495.83|17495.83|17495.83|17495.83|0
1645521990000|2022-02-22 09:26:30|17496.21|17496.21|17496.21|17496.21|17496.21|17496.21|17496.21|17496.21|0
1645522010000|2022-02-22 09:26:50|17502.4|17502.4|17502.4|17502.4|17505.5|17505.5|17502.4|17502.4|0
1645522020000|2022-02-22 09:27:00|17499.31|17499.31|17499.31|17499.31|17499.31|17499.31|17499.31|17499.31|0
1645522030000|2022-02-22 09:27:10|17496.21|17496.21|17499.31|17499.31|17499.31|17499.31|17496.21|17496.21|0
1645522040000|2022-02-22 09:27:20|17505.5|17505.5|17509.38|17509.38|17512.47|17512.47|17502.4|17502.4|0
1645522070000|2022-02-22 09:27:50|17512.47|17512.47|17506.28|17506.28|17512.47|17512.47|17506.28|17506.28|0
1645522080000|2022-02-22 09:28:00|17503.18|17503.18|17506.28|17506.28|17506.28|17506.28|17503.18|17503.18|0
1645522100000|2022-02-22 09:28:20|17512.47|17512.47|17493.89|17493.89|17512.47|17512.47|17493.89|17493.89|0
1645522110000|2022-02-22 09:28:30|17500.09|17500.09|17500.09|17500.09|17500.09|17500.09|17500.09|17500.09|0
1645522120000|2022-02-22 09:28:40|17493.89|17493.89|17493.89|17493.89|17493.89|17493.89|17493.89|17493.89|0
1645522130000|2022-02-22 09:28:50|17495.36|17495.36|17495.36|17495.36|17495.36|17495.36|17495.36|17495.36|0
1645522140000|2022-02-22 09:29:00|17498.45|17498.45|17493.41|17493.41|17498.45|17498.45|17493.41|17493.41|0
1645522150000|2022-02-22 09:29:10|17490.31|17490.31|17487.21|17487.21|17490.31|17490.31|17484.12|17484.12|0
1645522160000|2022-02-22 09:29:20|17490.31|17490.31|17490.31|17490.31|17490.31|17490.31|17490.31|17490.31|0
1645522170000|2022-02-22 09:29:30|17493.41|17493.41|17493.41|17493.41|17493.41|17493.41|17493.41|17493.41|0
1645522180000|2022-02-22 09:29:40|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|0
1645522190000|2022-02-22 09:29:50|17493.41|17493.41|17494.16|17494.16|17494.16|17494.16|17493.41|17493.41|0
1645522210000|2022-02-22 09:30:10|17500.35|17500.35|17500.35|17500.35|17500.35|17500.35|17500.35|17500.35|0
1645522220000|2022-02-22 09:30:20|17502.61|17502.61|17502.99|17502.99|17502.99|17502.99|17502.61|17502.61|0
1645522230000|2022-02-22 09:30:30|17503.63|17503.63|17500.53|17500.53|17503.63|17503.63|17500.53|17500.53|0
1645522250000|2022-02-22 09:30:50|17503.63|17503.63|17503.63|17503.63|17503.63|17503.63|17503.63|17503.63|0
1645522270000|2022-02-22 09:31:10|17504.76|17504.76|17491.09|17491.09|17504.76|17504.76|17491.09|17491.09|0
1645522300000|2022-02-22 09:31:40|17489.2|17489.2|17490.33|17490.33|17490.33|17490.33|17489.2|17489.2|0
1645522310000|2022-02-22 09:31:50|17493.43|17493.43|17472.85|17472.85|17493.43|17493.43|17472.85|17472.85|0
1645522320000|2022-02-22 09:32:00|17469.76|17469.76|17477.99|17477.99|17477.99|17477.99|17469.76|17469.76|0
1645522330000|2022-02-22 09:32:10|17481.08|17481.08|17493.47|17493.47|17493.47|17493.47|17481.08|17481.08|0
1645522350000|2022-02-22 09:32:30|17496.57|17496.57|17500.04|17500.04|17500.04|17500.04|17496.57|17496.57|0
1645522360000|2022-02-22 09:32:40|17501.54|17501.54|17501.54|17501.54|17501.54|17501.54|17501.54|17501.54|0
1645522370000|2022-02-22 09:32:50|17498.45|17498.45|17495.35|17495.35|17498.45|17498.45|17495.35|17495.35|0
1645522380000|2022-02-22 09:33:00|17501.54|17501.54|17505.22|17505.22|17505.22|17505.22|17498.45|17498.45|0
1645522390000|2022-02-22 09:33:10|17499.02|17499.02|17493.21|17493.21|17499.02|17499.02|17492.83|17492.83|0
1645522400000|2022-02-22 09:33:20|17496.3|17496.3|17495.38|17495.38|17498.59|17498.59|17495.38|17495.38|0
1645522410000|2022-02-22 09:33:30|17496.03|17496.03|17492.93|17492.93|17499.12|17499.12|17492.93|17492.93|0
1645522420000|2022-02-22 09:33:40|17486.74|17486.74|17481.76|17481.76|17486.74|17486.74|17481.76|17481.76|0
1645522430000|2022-02-22 09:33:50|17484.85|17484.85|17484.85|17484.85|17484.85|17484.85|17484.85|17484.85|0
1645522440000|2022-02-22 09:34:00|17491.05|17491.05|17491.05|17491.05|17491.05|17491.05|17487.95|17487.95|0
1645522480000|2022-02-22 09:34:40|17481.76|17481.76|17481.76|17481.76|17481.76|17481.76|17481.76|17481.76|0
1645522490000|2022-02-22 09:34:50|17478.47|17478.47|17481.56|17481.56|17481.56|17481.56|17478.47|17478.47|0
1645522520000|2022-02-22 09:35:20|17472.27|17472.27|17470.24|17470.24|17472.27|17472.27|17464.04|17464.04|0
1645522530000|2022-02-22 09:35:30|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|0
1645522540000|2022-02-22 09:35:40|17476.61|17476.61|17476.61|17476.61|17476.61|17476.61|17476.61|17476.61|0
1645522550000|2022-02-22 09:35:50|17467.32|17467.32|17470.42|17470.42|17470.42|17470.42|17467.32|17467.32|0
1645522580000|2022-02-22 09:36:20|17470.9|17470.9|17470.9|17470.9|17470.9|17470.9|17470.9|17470.9|0
1645522590000|2022-02-22 09:36:30|17474|17474|17474|17474|17474|17474|17474|17474|0
1645522600000|2022-02-22 09:36:40|17477.1|17477.1|17477.1|17477.1|17477.1|17477.1|17477.1|17477.1|0
1645522610000|2022-02-22 09:36:50|17474|17474|17477.1|17477.1|17477.1|17477.1|17474|17474|0
1645522650000|2022-02-22 09:37:30|17470.9|17470.9|17473.47|17473.47|17473.47|17473.47|17470.9|17470.9|0
1645522700000|2022-02-22 09:38:20|17476.57|17476.57|17470.37|17470.37|17476.57|17476.57|17470.37|17470.37|0
1645522720000|2022-02-22 09:38:40|17476.57|17476.57|17467.28|17467.28|17476.57|17476.57|17467.28|17467.28|0
1645522730000|2022-02-22 09:38:50|17473.47|17473.47|17473.47|17473.47|17473.47|17473.47|17473.47|17473.47|0
1645522740000|2022-02-22 09:39:00|17470.37|17470.37|17470.37|17470.37|17470.37|17470.37|17470.37|17470.37|0
1645522760000|2022-02-22 09:39:20|17473.79|17473.79|17473.79|17473.79|17473.79|17473.79|17473.79|17473.79|0
1645522780000|2022-02-22 09:39:40|17467.6|17467.6|17470.69|17470.69|17470.69|17470.69|17467.6|17467.6|0
1645522810000|2022-02-22 09:40:10|17467.6|17467.6|17467.6|17467.6|17467.6|17467.6|17467.6|17467.6|0
1645522820000|2022-02-22 09:40:20|17464.5|17464.5|17464.5|17464.5|17464.5|17464.5|17464.5|17464.5|0
1645522830000|2022-02-22 09:40:30|17461.4|17461.4|17449.16|17449.16|17461.4|17461.4|17449.16|17449.16|0
1645522840000|2022-02-22 09:40:40|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|0
1645522850000|2022-02-22 09:40:50|17449.16|17449.16|17445.09|17445.09|17449.16|17449.16|17445.09|17445.09|0
1645522870000|2022-02-22 09:41:10|17438.89|17438.89|17418.92|17418.92|17438.89|17438.89|17412.73|17412.73|0
1645522880000|2022-02-22 09:41:20|17420.87|17420.87|17420.87|17420.87|17420.87|17420.87|17420.87|17420.87|0
1645522890000|2022-02-22 09:41:30|17417.49|17417.49|17420.58|17420.58|17426.77|17426.77|17417.49|17417.49|0
1645522900000|2022-02-22 09:41:40|17423.68|17423.68|17409.65|17409.65|17423.68|17423.68|17409.65|17409.65|0
1645522920000|2022-02-22 09:42:00|17415.84|17415.84|17415.84|17415.84|17415.84|17415.84|17415.84|17415.84|0
1645522930000|2022-02-22 09:42:10|17412.74|17412.74|17407.69|17407.69|17412.74|17412.74|17407.69|17407.69|0
1645522950000|2022-02-22 09:42:30|17405.81|17405.81|17404.57|17404.57|17408.91|17408.91|17400.83|17400.83|0
1645522990000|2022-02-22 09:43:10|17405.55|17405.55|17415.88|17415.88|17415.88|17415.88|17405.55|17405.55|0
1645523000000|2022-02-22 09:43:20|17417.16|17417.16|17415.21|17415.21|17417.16|17417.16|17415.21|17415.21|0
1645523090000|2022-02-22 09:44:50|17418.31|17418.31|17418.31|17418.31|17418.31|17418.31|17418.31|17418.31|0
1645523100000|2022-02-22 09:45:00|17418.69|17418.69|17418.53|17418.53|17418.69|17418.69|17417.56|17417.56|0
1645523110000|2022-02-22 09:45:10|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|0
1645523140000|2022-02-22 09:45:40|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|0
1645523150000|2022-02-22 09:45:50|17426.19|17426.19|17426.19|17426.19|17426.19|17426.19|17426.19|17426.19|0
1645523160000|2022-02-22 09:46:00|17424.73|17424.73|17427.82|17427.82|17427.82|17427.82|17424.73|17424.73|0
1645523170000|2022-02-22 09:46:10|17432.42|17432.42|17444.81|17444.81|17444.81|17444.81|17432.42|17432.42|0
1645523180000|2022-02-22 09:46:20|17441.71|17441.71|17438.62|17438.62|17444.81|17444.81|17438.62|17438.62|0
1645523200000|2022-02-22 09:46:40|17441.71|17441.71|17440.24|17440.24|17441.71|17441.71|17439.15|17439.15|0
1645523210000|2022-02-22 09:46:50|17446.44|17446.44|17444.85|17444.85|17446.44|17446.44|17443.34|17443.34|0
1645523220000|2022-02-22 09:47:00|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|0
1645523230000|2022-02-22 09:47:10|17444.85|17444.85|17454.14|17454.14|17454.14|17454.14|17444.85|17444.85|0
1645523240000|2022-02-22 09:47:20|17457.23|17457.23|17444.85|17444.85|17457.23|17457.23|17441.75|17441.75|0
1645523250000|2022-02-22 09:47:30|17447.94|17447.94|17435.56|17435.56|17447.94|17447.94|17435.56|17435.56|0
1645523260000|2022-02-22 09:47:40|17441.75|17441.75|17444.85|17444.85|17444.85|17444.85|17441.75|17441.75|0
1645523280000|2022-02-22 09:48:00|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|0
1645523290000|2022-02-22 09:48:10|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|0
1645523310000|2022-02-22 09:48:30|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|0
1645523330000|2022-02-22 09:48:50|17441.75|17441.75|17447.94|17447.94|17447.94|17447.94|17441.75|17441.75|0
1645523340000|2022-02-22 09:49:00|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|0
1645523360000|2022-02-22 09:49:20|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|0
1645523370000|2022-02-22 09:49:30|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|17447.94|0
1645523400000|2022-02-22 09:50:00|17446.66|17446.66|17446.66|17446.66|17446.66|17446.66|17446.66|17446.66|0
1645523420000|2022-02-22 09:50:20|17449.76|17449.76|17449.76|17449.76|17449.76|17449.76|17449.76|17449.76|0
1645523430000|2022-02-22 09:50:30|17440.47|17440.47|17443.56|17443.56|17443.56|17443.56|17440.47|17440.47|0
1645523440000|2022-02-22 09:50:40|17446.66|17446.66|17449.76|17449.76|17449.76|17449.76|17446.66|17446.66|0
1645523450000|2022-02-22 09:50:50|17446.66|17446.66|17446.66|17446.66|17446.66|17446.66|17443.56|17443.56|0
1645523460000|2022-02-22 09:51:00|17449.76|17449.76|17471.42|17471.42|17471.42|17471.42|17449.76|17449.76|0
1645523470000|2022-02-22 09:51:10|17474.51|17474.51|17474.51|17474.51|17474.51|17474.51|17468.32|17468.32|0
1645523480000|2022-02-22 09:51:20|17468.32|17468.32|17468.32|17468.32|17468.32|17468.32|17468.32|17468.32|0
1645523490000|2022-02-22 09:51:30|17462.13|17462.13|17465.22|17465.22|17468.32|17468.32|17462.13|17462.13|0
1645523500000|2022-02-22 09:51:40|17463.34|17463.34|17463.34|17463.34|17463.34|17463.34|17460.24|17460.24|0
1645523530000|2022-02-22 09:52:10|17461.84|17461.84|17452.26|17452.26|17464.93|17464.93|17452.26|17452.26|0
1645523540000|2022-02-22 09:52:20|17454.14|17454.14|17458.53|17458.53|17458.53|17458.53|17454.14|17454.14|0
1645523550000|2022-02-22 09:52:30|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|0
1645523560000|2022-02-22 09:52:40|17464.72|17464.72|17464.72|17464.72|17464.72|17464.72|17464.72|17464.72|0
1645523570000|2022-02-22 09:52:50|17467.82|17467.82|17467.82|17467.82|17467.82|17467.82|17467.82|17467.82|0
1645523580000|2022-02-22 09:53:00|17483.9|17483.9|17493.19|17493.19|17493.19|17493.19|17483.9|17483.9|0
1645523590000|2022-02-22 09:53:10|17496.29|17496.29|17496.29|17496.29|17496.29|17496.29|17496.29|17496.29|0
1645523620000|2022-02-22 09:53:40|17483.9|17483.9|17493.19|17493.19|17493.19|17493.19|17483.9|17483.9|0
1645523650000|2022-02-22 09:54:10|17496.2|17496.2|17496.2|17496.2|17496.2|17496.2|17496.2|17496.2|0
1645523670000|2022-02-22 09:54:30|17493.11|17493.11|17500.43|17500.43|17500.43|17500.43|17493.11|17493.11|0
1645523680000|2022-02-22 09:54:40|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|0
1645523690000|2022-02-22 09:54:50|17500.43|17500.43|17500.43|17500.43|17500.43|17500.43|17500.43|17500.43|0
1645523710000|2022-02-22 09:55:10|17497.79|17497.79|17491.6|17491.6|17497.79|17497.79|17491.6|17491.6|0
1645523720000|2022-02-22 09:55:20|17490.96|17490.96|17483.84|17483.84|17490.96|17490.96|17483.84|17483.84|0
1645523760000|2022-02-22 09:56:00|17480.91|17480.91|17480.91|17480.91|17480.91|17480.91|17480.91|17480.91|0
1645523770000|2022-02-22 09:56:10|17484.01|17484.01|17484.01|17484.01|17484.01|17484.01|17484.01|17484.01|0
1645523780000|2022-02-22 09:56:20|17480.91|17480.91|17483.26|17483.26|17484.01|17484.01|17480.91|17480.91|0
1645523790000|2022-02-22 09:56:30|17477.06|17477.06|17477.06|17477.06|17477.06|17477.06|17477.06|17477.06|0
1645523800000|2022-02-22 09:56:40|17480.16|17480.16|17478.88|17478.88|17480.16|17480.16|17478.88|17478.88|0
1645523820000|2022-02-22 09:57:00|17472.68|17472.68|17472.68|17472.68|17472.68|17472.68|17472.68|17472.68|0
1645523850000|2022-02-22 09:57:30|17475.12|17475.12|17473.17|17473.17|17475.12|17475.12|17473.17|17473.17|0
1645523860000|2022-02-22 09:57:40|17476.27|17476.27|17496.12|17496.12|17496.12|17496.12|17476.27|17476.27|0
1645523870000|2022-02-22 09:57:50|17499.13|17499.13|17499.13|17499.13|17499.13|17499.13|17499.13|17499.13|0
1645523890000|2022-02-22 09:58:10|17502.22|17502.22|17489.84|17489.84|17502.22|17502.22|17489.84|17489.84|0
1645523900000|2022-02-22 09:58:20|17491.76|17491.76|17484.82|17484.82|17492.14|17492.14|17484.82|17484.82|0
1645523910000|2022-02-22 09:58:30|17487.91|17487.91|17487.91|17487.91|17487.91|17487.91|17487.91|17487.91|0
1645523940000|2022-02-22 09:59:00|17486.27|17486.27|17486.27|17486.27|17486.27|17486.27|17486.27|17486.27|0
1645523970000|2022-02-22 09:59:30|17485.78|17485.78|17485.78|17485.78|17485.78|17485.78|17485.78|17485.78|0
1645523990000|2022-02-22 09:59:50|17486.53|17486.53|17486.53|17486.53|17486.53|17486.53|17486.53|17486.53|0
1645524000000|2022-02-22 10:00:00|17485.03|17485.03|17485.03|17485.03|17485.03|17485.03|17485.03|17485.03|0
1645524010000|2022-02-22 10:00:10|17485.51|17485.51|17485.51|17485.51|17485.51|17485.51|17485.51|17485.51|0
1645524020000|2022-02-22 10:00:20|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|0
1645524030000|2022-02-22 10:00:30|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|0
1645524040000|2022-02-22 10:00:40|17475.85|17475.85|17475.85|17475.85|17475.85|17475.85|17475.85|17475.85|0
1645524050000|2022-02-22 10:00:50|17475.47|17475.47|17474.72|17474.72|17475.47|17475.47|17474.72|17474.72|0
1645524060000|2022-02-22 10:01:00|17476.67|17476.67|17476.67|17476.67|17476.67|17476.67|17476.67|17476.67|0
1645524090000|2022-02-22 10:01:30|17479.77|17479.77|17478.64|17478.64|17479.77|17479.77|17478.64|17478.64|0
1645524120000|2022-02-22 10:02:00|17469.35|17469.35|17461.76|17461.76|17469.35|17469.35|17461.76|17461.76|0
1645524130000|2022-02-22 10:02:10|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|0
1645524150000|2022-02-22 10:02:30|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|0
1645524160000|2022-02-22 10:02:40|17463.93|17463.93|17463.93|17463.93|17463.93|17463.93|17463.93|17463.93|0
1645524170000|2022-02-22 10:02:50|17463.44|17463.44|17463.44|17463.44|17463.44|17463.44|17463.44|17463.44|0
1645524200000|2022-02-22 10:03:20|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|0
1645524240000|2022-02-22 10:04:00|17465.62|17465.62|17470.31|17470.31|17470.31|17470.31|17464.11|17464.11|0
1645524250000|2022-02-22 10:04:10|17474.21|17474.21|17477.73|17477.73|17477.73|17477.73|17474.21|17474.21|0
1645524280000|2022-02-22 10:04:40|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|0
1645524310000|2022-02-22 10:05:10|17475.12|17475.12|17472.02|17472.02|17475.12|17475.12|17472.02|17472.02|0
1645524320000|2022-02-22 10:05:20|17471.05|17471.05|17471.54|17471.54|17471.54|17471.54|17471.05|17471.05|0
1645524360000|2022-02-22 10:06:00|17477.73|17477.73|17480.83|17480.83|17480.83|17480.83|17477.73|17477.73|0
1645524430000|2022-02-22 10:07:10|17478.57|17478.57|17480.07|17480.07|17480.07|17480.07|17478.57|17478.57|0
1645524440000|2022-02-22 10:07:20|17476.98|17476.98|17473.88|17473.88|17476.98|17476.98|17473.88|17473.88|0
1645524450000|2022-02-22 10:07:30|17472|17472|17471.62|17471.62|17472|17472|17470.12|17470.12|0
1645524460000|2022-02-22 10:07:40|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|0
1645524470000|2022-02-22 10:07:50|17469.74|17469.74|17469.74|17469.74|17469.74|17469.74|17469.74|17469.74|0
1645524480000|2022-02-22 10:08:00|17468.61|17468.61|17467.11|17467.11|17468.61|17468.61|17467.11|17467.11|0
1645524510000|2022-02-22 10:08:30|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|0
1645524520000|2022-02-22 10:08:40|17460.91|17460.91|17457.82|17457.82|17460.91|17460.91|17457.82|17457.82|0
1645524530000|2022-02-22 10:08:50|17457.27|17457.27|17457.27|17457.27|17457.27|17457.27|17457.27|17457.27|0
1645524540000|2022-02-22 10:09:00|17454.63|17454.63|17457.73|17457.73|17457.73|17457.73|17454.63|17454.63|0
1645524550000|2022-02-22 10:09:10|17425.56|17425.56|17457.73|17457.73|17457.73|17457.73|17425.56|17425.56|0
1645524570000|2022-02-22 10:09:30|17454.63|17454.63|17451.54|17451.54|17457.73|17457.73|17451.54|17451.54|0
1645524580000|2022-02-22 10:09:40|17457.73|17457.73|17451.54|17451.54|17457.73|17457.73|17451.54|17451.54|0
1645524590000|2022-02-22 10:09:50|17457.73|17457.73|17451.54|17451.54|17457.73|17457.73|17451.54|17451.54|0
1645524610000|2022-02-22 10:10:10|17457.73|17457.73|17454.63|17454.63|17457.73|17457.73|17454.63|17454.63|0
1645524620000|2022-02-22 10:10:20|17451.54|17451.54|17454.63|17454.63|17457.73|17457.73|17451.54|17451.54|0
1645524640000|2022-02-22 10:10:40|17460.83|17460.83|17463.09|17463.09|17463.09|17463.09|17460.83|17460.83|0
1645524660000|2022-02-22 10:11:00|17466.18|17466.18|17466.18|17466.18|17466.18|17466.18|17466.18|17466.18|0
1645524670000|2022-02-22 10:11:10|17469.28|17469.28|17468.9|17468.9|17469.28|17469.28|17468.9|17468.9|0
1645524700000|2022-02-22 10:11:40|17470.78|17470.78|17471.54|17471.54|17471.54|17471.54|17470.78|17470.78|0
1645524740000|2022-02-22 10:12:20|17474.63|17474.63|17506.05|17506.05|17506.05|17506.05|17474.63|17474.63|0
1645524750000|2022-02-22 10:12:30|17507.97|17507.97|17514.16|17514.16|17514.16|17514.16|17507.97|17507.97|0
1645524780000|2022-02-22 10:13:00|17514.92|17514.92|17514.92|17514.92|17514.92|17514.92|17514.92|17514.92|0
1645524810000|2022-02-22 10:13:30|17547.09|17547.09|17547.09|17547.09|17547.09|17547.09|17547.09|17547.09|0
1645524820000|2022-02-22 10:13:40|17544.45|17544.45|17547.09|17547.09|17547.09|17547.09|17544.45|17544.45|0
1645524830000|2022-02-22 10:13:50|17563.17|17563.17|17563.17|17563.17|17563.17|17563.17|17563.17|17563.17|0
1645524840000|2022-02-22 10:14:00|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|17569.37|0
1645524860000|2022-02-22 10:14:20|17563.17|17563.17|17569.48|17569.48|17569.48|17569.48|17563.17|17563.17|0
1645524870000|2022-02-22 10:14:30|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|0
1645524900000|2022-02-22 10:15:00|17575.67|17575.67|17575.67|17575.67|17575.67|17575.67|17575.67|17575.67|0
1645524920000|2022-02-22 10:15:20|17569.48|17569.48|17555.45|17555.45|17569.48|17569.48|17555.45|17555.45|0
1645524930000|2022-02-22 10:15:30|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|0
1645524940000|2022-02-22 10:15:40|17567.83|17567.83|17570.93|17570.93|17570.93|17570.93|17567.83|17567.83|0
1645524950000|2022-02-22 10:15:50|17557.15|17557.15|17563.34|17563.34|17563.34|17563.34|17557.15|17557.15|0
1645524960000|2022-02-22 10:16:00|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|17566.44|0
1645524970000|2022-02-22 10:16:10|17563.34|17563.34|17566.44|17566.44|17566.44|17566.44|17563.34|17563.34|0
1645524980000|2022-02-22 10:16:20|17563.87|17563.87|17557.68|17557.68|17563.87|17563.87|17557.68|17557.68|0
1645524990000|2022-02-22 10:16:30|17558.96|17558.96|17558.96|17558.96|17558.96|17558.96|17558.96|17558.96|0
1645525000000|2022-02-22 10:16:40|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|0
1645525010000|2022-02-22 10:16:50|17564.67|17564.67|17567.77|17567.77|17567.77|17567.77|17564.67|17564.67|0
1645525030000|2022-02-22 10:17:10|17569.23|17569.23|17569.23|17569.23|17569.23|17569.23|17569.23|17569.23|0
1645525040000|2022-02-22 10:17:20|17568.85|17568.85|17568.85|17568.85|17568.85|17568.85|17568.85|17568.85|0
1645525050000|2022-02-22 10:17:30|17565.47|17565.47|17565.47|17565.47|17565.47|17565.47|17565.47|17565.47|0
1645525070000|2022-02-22 10:17:50|17571.66|17571.66|17571.66|17571.66|17571.66|17571.66|17571.66|17571.66|0
1645525080000|2022-02-22 10:18:00|17568.56|17568.56|17574.76|17574.76|17574.76|17574.76|17568.56|17568.56|0
1645525090000|2022-02-22 10:18:10|17577.85|17577.85|17584.05|17584.05|17584.05|17584.05|17577.85|17577.85|0
1645525100000|2022-02-22 10:18:20|17580.95|17580.95|17591.22|17591.22|17591.22|17591.22|17580.95|17580.95|0
1645525110000|2022-02-22 10:18:30|17591.76|17591.76|17594.86|17594.86|17594.86|17594.86|17591.76|17591.76|0
1645525120000|2022-02-22 10:18:40|17597.96|17597.96|17588.67|17588.67|17597.96|17597.96|17588.67|17588.67|0
1645525130000|2022-02-22 10:18:50|17585.57|17585.57|17588.67|17588.67|17588.67|17588.67|17585.57|17585.57|0
1645525140000|2022-02-22 10:19:00|17594.86|17594.86|17594.86|17594.86|17594.86|17594.86|17594.86|17594.86|0
1645525150000|2022-02-22 10:19:10|17588.67|17588.67|17588.67|17588.67|17588.67|17588.67|17588.67|17588.67|0
1645525160000|2022-02-22 10:19:20|17591.76|17591.76|17596.74|17596.74|17596.74|17596.74|17590.17|17590.17|0
1645525170000|2022-02-22 10:19:30|17597.87|17597.87|17600.97|17600.97|17600.97|17600.97|17597.87|17597.87|0
1645525180000|2022-02-22 10:19:40|17594.77|17594.77|17594.77|17594.77|17597.87|17597.87|17594.77|17594.77|0
1645525190000|2022-02-22 10:19:50|17596.73|17596.73|17597.7|17597.7|17597.7|17597.7|17596.73|17596.73|0
1645525200000|2022-02-22 10:20:00|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|0
1645525210000|2022-02-22 10:20:10|17600.8|17600.8|17600.8|17600.8|17600.8|17600.8|17600.8|17600.8|0
1645525220000|2022-02-22 10:20:20|17600.16|17600.16|17600.16|17600.16|17600.16|17600.16|17600.16|17600.16|0
1645525230000|2022-02-22 10:20:30|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|0
1645525240000|2022-02-22 10:20:40|17592.01|17592.01|17598.2|17598.2|17598.2|17598.2|17592.01|17592.01|0
1645525260000|2022-02-22 10:21:00|17599.85|17599.85|17602.95|17602.95|17602.95|17602.95|17599.85|17599.85|0
1645525270000|2022-02-22 10:21:10|17599.85|17599.85|17602.95|17602.95|17602.95|17602.95|17599.85|17599.85|0
1645525280000|2022-02-22 10:21:20|17602.42|17602.42|17608.61|17608.61|17608.61|17608.61|17602.42|17602.42|0
1645525290000|2022-02-22 10:21:30|17602.42|17602.42|17602.42|17602.42|17602.42|17602.42|17602.42|17602.42|0
1645525300000|2022-02-22 10:21:40|17605.51|17605.51|17606.98|17606.98|17606.98|17606.98|17605.51|17605.51|0
1645525310000|2022-02-22 10:21:50|17608.93|17608.93|17608.93|17608.93|17608.93|17608.93|17608.93|17608.93|0
1645525320000|2022-02-22 10:22:00|17592.84|17592.84|17587.29|17587.29|17593.49|17593.49|17587.29|17587.29|0
1645525330000|2022-02-22 10:22:10|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|0
1645525350000|2022-02-22 10:22:30|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|0
1645525360000|2022-02-22 10:22:40|17594.03|17594.03|17594.03|17594.03|17594.03|17594.03|17594.03|17594.03|0
1645525370000|2022-02-22 10:22:50|17590.94|17590.94|17590.94|17590.94|17590.94|17590.94|17590.94|17590.94|0
1645525380000|2022-02-22 10:23:00|17597.13|17597.13|17597.13|17597.13|17597.13|17597.13|17597.13|17597.13|0
1645525420000|2022-02-22 10:23:40|17590.94|17590.94|17591.69|17591.69|17591.69|17591.69|17590.94|17590.94|0
1645525440000|2022-02-22 10:24:00|17588.59|17588.59|17585.5|17585.5|17588.59|17588.59|17585.5|17585.5|0
1645525450000|2022-02-22 10:24:10|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|0
1645525460000|2022-02-22 10:24:20|17583.77|17583.77|17583.02|17583.02|17583.77|17583.77|17583.02|17583.02|0
1645525470000|2022-02-22 10:24:30|17579.81|17579.81|17579.81|17579.81|17579.81|17579.81|17579.81|17579.81|0
1645525480000|2022-02-22 10:24:40|17583.02|17583.02|17579.92|17579.92|17583.02|17583.02|17579.92|17579.92|0
1645525500000|2022-02-22 10:25:00|17580.47|17580.47|17585.38|17585.38|17585.38|17585.38|17575.98|17575.98|0
1645525520000|2022-02-22 10:25:20|17588.47|17588.47|17588.47|17588.47|17588.47|17588.47|17588.47|17588.47|0
1645525530000|2022-02-22 10:25:30|17591.57|17591.57|17591.57|17591.57|17591.57|17591.57|17591.57|17591.57|0
1645525610000|2022-02-22 10:26:50|17590.29|17590.29|17589.8|17589.8|17590.29|17590.29|17589.8|17589.8|0
1645525620000|2022-02-22 10:27:00|17586.41|17586.41|17586.41|17586.41|17586.41|17586.41|17586.41|17586.41|0
1645525630000|2022-02-22 10:27:10|17589.51|17589.51|17592.61|17592.61|17592.61|17592.61|17589.51|17589.51|0
1645525650000|2022-02-22 10:27:30|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|0
1645525680000|2022-02-22 10:28:00|17586.41|17586.41|17586.41|17586.41|17586.41|17586.41|17586.41|17586.41|0
1645525690000|2022-02-22 10:28:10|17587.7|17587.7|17588.98|17588.98|17588.98|17588.98|17587.7|17587.7|0
1645525710000|2022-02-22 10:28:30|17605.07|17605.07|17605.07|17605.07|17605.07|17605.07|17605.07|17605.07|0
1645525740000|2022-02-22 10:29:00|17621.15|17621.15|17621.15|17621.15|17621.15|17621.15|17621.15|17621.15|0
1645525750000|2022-02-22 10:29:10|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|0
1645525760000|2022-02-22 10:29:20|17618.05|17618.05|17620.77|17620.77|17621.15|17621.15|17618.05|17618.05|0
1645525850000|2022-02-22 10:30:50|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|0
1645525870000|2022-02-22 10:31:10|17628.61|17628.61|17628.61|17628.61|17628.61|17628.61|17628.61|17628.61|0
1645525890000|2022-02-22 10:31:30|17631.71|17631.71|17631.71|17631.71|17631.71|17631.71|17631.71|17631.71|0
1645525910000|2022-02-22 10:31:50|17628.61|17628.61|17631.71|17631.71|17631.71|17631.71|17628.61|17628.61|0
1645525920000|2022-02-22 10:32:00|17628.61|17628.61|17628.61|17628.61|17628.61|17628.61|17628.61|17628.61|0
1645525940000|2022-02-22 10:32:20|17631.71|17631.71|17631.71|17631.71|17631.71|17631.71|17631.71|17631.71|0
1645525970000|2022-02-22 10:32:50|17634.81|17634.81|17631.71|17631.71|17634.81|17634.81|17631.71|17631.71|0
1645525980000|2022-02-22 10:33:00|17630.25|17630.25|17632.2|17632.2|17632.2|17632.2|17630.25|17630.25|0
1645526040000|2022-02-22 10:34:00|17635.29|17635.29|17635.29|17635.29|17635.29|17635.29|17635.29|17635.29|0
1645526060000|2022-02-22 10:34:20|17619.21|17619.21|17619.21|17619.21|17619.21|17619.21|17619.21|17619.21|0
1645526070000|2022-02-22 10:34:30|17624.09|17624.09|17620.67|17620.67|17624.09|17624.09|17620.67|17620.67|0
1645526090000|2022-02-22 10:34:50|17623.77|17623.77|17624.9|17624.9|17624.9|17624.9|17623.77|17623.77|0
1645526100000|2022-02-22 10:35:00|17625.39|17625.39|17626.85|17626.85|17627.34|17627.34|17625.39|17625.39|0
1645526110000|2022-02-22 10:35:10|17629.95|17629.95|17629.95|17629.95|17629.95|17629.95|17629.95|17629.95|0
1645526130000|2022-02-22 10:35:30|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1645526140000|2022-02-22 10:35:40|17635.48|17635.48|17643.74|17643.74|17644.12|17644.12|17635.48|17635.48|0
1645526150000|2022-02-22 10:35:50|17649.93|17649.93|17649.93|17649.93|17649.93|17649.93|17649.93|17649.93|0
1645526160000|2022-02-22 10:36:00|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|0
1645526180000|2022-02-22 10:36:20|17649.13|17649.13|17649.13|17649.13|17649.13|17649.13|17649.13|17649.13|0
1645526210000|2022-02-22 10:36:50|17652.22|17652.22|17664.61|17664.61|17664.61|17664.61|17652.22|17652.22|0
1645526220000|2022-02-22 10:37:00|17670.95|17670.95|17670.47|17670.47|17670.95|17670.95|17669|17669|0
1645526230000|2022-02-22 10:37:10|17664.27|17664.27|17673.56|17673.56|17673.56|17673.56|17664.27|17664.27|0
1645526240000|2022-02-22 10:37:20|17674.11|17674.11|17674.11|17674.11|17674.11|17674.11|17674.11|17674.11|0
1645526250000|2022-02-22 10:37:30|17672.19|17672.19|17680.42|17680.42|17680.42|17680.42|17672.19|17672.19|0
1645526260000|2022-02-22 10:37:40|17683.51|17683.51|17690.34|17690.34|17690.34|17690.34|17683.51|17683.51|0
1645526270000|2022-02-22 10:37:50|17688.88|17688.88|17688.88|17688.88|17688.88|17688.88|17688.88|17688.88|0
1645526280000|2022-02-22 10:38:00|17690.34|17690.34|17696.54|17696.54|17696.54|17696.54|17690.34|17690.34|0
1645526290000|2022-02-22 10:38:10|17702.73|17702.73|17702.73|17702.73|17702.73|17702.73|17702.73|17702.73|0
1645526310000|2022-02-22 10:38:30|17706.01|17706.01|17712.2|17712.2|17712.2|17712.2|17706.01|17706.01|0
1645526320000|2022-02-22 10:38:40|17718.39|17718.39|17718.39|17718.39|17718.39|17718.39|17718.39|17718.39|0
1645526330000|2022-02-22 10:38:50|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|0
1645526340000|2022-02-22 10:39:00|17715.3|17715.3|17721.49|17721.49|17721.49|17721.49|17715.3|17715.3|0
1645526350000|2022-02-22 10:39:10|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|0
1645526360000|2022-02-22 10:39:20|17725.76|17725.76|17735.05|17735.05|17735.05|17735.05|17725.76|17725.76|0
1645526370000|2022-02-22 10:39:30|17741|17741|17754.8|17754.8|17760.99|17760.99|17741|17741|0
1645526380000|2022-02-22 10:39:40|17754.25|17754.25|17758.1|17758.1|17758.1|17758.1|17754.25|17754.25|0
1645526400000|2022-02-22 10:40:00|17774.19|17774.19|17777.28|17777.28|17777.28|17777.28|17774.19|17774.19|0
1645526410000|2022-02-22 10:40:10|17783.48|17783.48|17789.67|17789.67|17789.67|17789.67|17783.48|17783.48|0
1645526420000|2022-02-22 10:40:20|17792.77|17792.77|17793.96|17793.96|17793.96|17793.96|17792.77|17792.77|0
1645526430000|2022-02-22 10:40:30|17797.05|17797.05|17800.15|17800.15|17803.25|17803.25|17797.05|17797.05|0
1645526440000|2022-02-22 10:40:40|17797.05|17797.05|17800.15|17800.15|17800.15|17800.15|17797.05|17797.05|0
1645526450000|2022-02-22 10:40:50|17797.05|17797.05|17806.34|17806.34|17812.54|17812.54|17797.05|17797.05|0
1645526460000|2022-02-22 10:41:00|17800.15|17800.15|17790.97|17790.97|17800.15|17800.15|17787.76|17787.76|0
1645526470000|2022-02-22 10:41:10|17784.78|17784.78|17784.78|17784.78|17784.78|17784.78|17784.78|17784.78|0
1645526490000|2022-02-22 10:41:30|17787.88|17787.88|17794.07|17794.07|17794.07|17794.07|17787.88|17787.88|0
1645526500000|2022-02-22 10:41:40|17797.17|17797.17|17797.17|17797.17|17797.17|17797.17|17797.17|17797.17|0
1645526520000|2022-02-22 10:42:00|17781.68|17781.68|17784.78|17784.78|17784.78|17784.78|17781.68|17781.68|0
1645526550000|2022-02-22 10:42:30|17782.34|17782.34|17782.34|17782.34|17782.34|17782.34|17782.34|17782.34|0
1645526560000|2022-02-22 10:42:40|17781.06|17781.06|17782.23|17782.23|17782.23|17782.23|17779.13|17779.13|0
1645526580000|2022-02-22 10:43:00|17785.32|17785.32|17782.23|17782.23|17785.32|17785.32|17782.23|17782.23|0
1645526590000|2022-02-22 10:43:10|17779.66|17779.66|17775.95|17775.95|17779.66|17779.66|17774|17774|0
1645526600000|2022-02-22 10:43:20|17772.85|17772.85|17777.76|17777.76|17779.05|17779.05|17772.85|17772.85|0
1645526610000|2022-02-22 10:43:30|17771.57|17771.57|17783.96|17783.96|17783.96|17783.96|17771.57|17771.57|0
1645526620000|2022-02-22 10:43:40|17780.86|17780.86|17783.96|17783.96|17783.96|17783.96|17780.86|17780.86|0
1645526650000|2022-02-22 10:44:10|17787.05|17787.05|17790.15|17790.15|17790.15|17790.15|17787.05|17787.05|0
1645526660000|2022-02-22 10:44:20|17787.05|17787.05|17815.52|17815.52|17815.52|17815.52|17787.05|17787.05|0
1645526670000|2022-02-22 10:44:30|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|0
1645526690000|2022-02-22 10:44:50|17816.92|17816.92|17816.92|17816.92|17816.92|17816.92|17816.92|17816.92|0
1645526700000|2022-02-22 10:45:00|17813.82|17813.82|17817.41|17817.41|17823.6|17823.6|17813.82|17813.82|0
1645526710000|2022-02-22 10:45:10|17820.5|17820.5|17820.5|17820.5|17820.5|17820.5|17820.5|17820.5|0
1645526730000|2022-02-22 10:45:30|17817.41|17817.41|17823.6|17823.6|17823.6|17823.6|17817.41|17817.41|0
1645526740000|2022-02-22 10:45:40|17820.5|17820.5|17817.41|17817.41|17820.5|17820.5|17817.41|17817.41|0
1645526750000|2022-02-22 10:45:50|17814.31|17814.31|17817.41|17817.41|17817.41|17817.41|17814.31|17814.31|0
1645526760000|2022-02-22 10:46:00|17814.31|17814.31|17817.41|17817.41|17817.41|17817.41|17814.31|17814.31|0
1645526770000|2022-02-22 10:46:10|17820.5|17820.5|17823.6|17823.6|17823.6|17823.6|17811.21|17811.21|0
1645526780000|2022-02-22 10:46:20|17820.5|17820.5|17814.31|17814.31|17820.5|17820.5|17811.21|17811.21|0
1645526790000|2022-02-22 10:46:30|17808.12|17808.12|17811.21|17811.21|17811.21|17811.21|17808.12|17808.12|0
1645526800000|2022-02-22 10:46:40|17804.27|17804.27|17804.64|17804.64|17804.64|17804.64|17795.35|17795.35|0
1645526810000|2022-02-22 10:46:50|17801.55|17801.55|17807.74|17807.74|17807.74|17807.74|17801.55|17801.55|0
1645526820000|2022-02-22 10:47:00|17801.55|17801.55|17804.64|17804.64|17804.64|17804.64|17801.55|17801.55|0
1645526830000|2022-02-22 10:47:10|17807.57|17807.57|17807.57|17807.57|17807.57|17807.57|17807.57|17807.57|0
1645526840000|2022-02-22 10:47:20|17813.76|17813.76|17810.67|17810.67|17813.76|17813.76|17807.57|17807.57|0
1645526850000|2022-02-22 10:47:30|17813.76|17813.76|17813.76|17813.76|17813.76|17813.76|17813.76|17813.76|0
1645526860000|2022-02-22 10:47:40|17810.67|17810.67|17811.16|17811.16|17811.16|17811.16|17808.72|17808.72|0
1645526870000|2022-02-22 10:47:50|17808.06|17808.06|17808.06|17808.06|17808.06|17808.06|17808.06|17808.06|0
1645526890000|2022-02-22 10:48:10|17810.01|17810.01|17816.2|17816.2|17816.2|17816.2|17810.01|17810.01|0
1645526920000|2022-02-22 10:48:40|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|0
1645526930000|2022-02-22 10:48:50|17816.2|17816.2|17817.67|17817.67|17817.67|17817.67|17816.2|17816.2|0
1645526940000|2022-02-22 10:49:00|17816.69|17816.69|17819.79|17819.79|17819.79|17819.79|17816.69|17816.69|0
1645526950000|2022-02-22 10:49:10|17825.98|17825.98|17825.98|17825.98|17825.98|17825.98|17825.98|17825.98|0
1645526960000|2022-02-22 10:49:20|17822.88|17822.88|17822.88|17822.88|17822.88|17822.88|17822.88|17822.88|0
1645526990000|2022-02-22 10:49:50|17829.08|17829.08|17825.98|17825.98|17829.08|17829.08|17825.98|17825.98|0
1645527000000|2022-02-22 10:50:00|17829.08|17829.08|17830.54|17830.54|17830.54|17830.54|17829.08|17829.08|0
1645527020000|2022-02-22 10:50:20|17827.45|17827.45|17831.03|17831.03|17831.52|17831.52|17827.45|17827.45|0
1645527040000|2022-02-22 10:50:40|17834.13|17834.13|17846.51|17846.51|17846.51|17846.51|17834.13|17834.13|0
1645527050000|2022-02-22 10:50:50|17849.08|17849.08|17853.78|17853.78|17853.78|17853.78|17849.08|17849.08|0
1645527060000|2022-02-22 10:51:00|17856.88|17856.88|17858.34|17858.34|17858.34|17858.34|17856.88|17856.88|0
1645527070000|2022-02-22 10:51:10|17856.88|17856.88|17858.34|17858.34|17858.34|17858.34|17856.88|17856.88|0
1645527090000|2022-02-22 10:51:30|17858.83|17858.83|17855.73|17855.73|17858.83|17858.83|17855.73|17855.73|0
1645527100000|2022-02-22 10:51:40|17857.19|17857.19|17864.85|17864.85|17864.85|17864.85|17857.19|17857.19|0
1645527110000|2022-02-22 10:51:50|17867.95|17867.95|17865.49|17865.49|17868.59|17868.59|17865.49|17865.49|0
1645527120000|2022-02-22 10:52:00|17868.59|17868.59|17836.42|17836.42|17868.59|17868.59|17836.42|17836.42|0
1645527130000|2022-02-22 10:52:10|17837.55|17837.55|17846.84|17846.84|17846.84|17846.84|17837.55|17837.55|0
1645527140000|2022-02-22 10:52:20|17849.28|17849.28|17837.87|17837.87|17851.23|17851.23|17837.87|17837.87|0
1645527150000|2022-02-22 10:52:30|17847.16|17847.16|17839.75|17839.75|17849.04|17849.04|17839.75|17839.75|0
1645527160000|2022-02-22 10:52:40|17842.85|17842.85|17817.71|17817.71|17842.85|17842.85|17817.71|17817.71|0
1645527170000|2022-02-22 10:52:50|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|0
1645527180000|2022-02-22 10:53:00|17823.91|17823.91|17830.1|17830.1|17830.1|17830.1|17823.91|17823.91|0
1645527200000|2022-02-22 10:53:20|17833.2|17833.2|17833.2|17833.2|17833.2|17833.2|17833.2|17833.2|0
1645527210000|2022-02-22 10:53:30|17836.29|17836.29|17833.2|17833.2|17836.29|17836.29|17833.2|17833.2|0
1645527220000|2022-02-22 10:53:40|17836.29|17836.29|17835.01|17835.01|17839.39|17839.39|17835.01|17835.01|0
1645527230000|2022-02-22 10:53:50|17838.1|17838.1|17826.89|17826.89|17844.3|17844.3|17825.72|17825.72|0
1645527240000|2022-02-22 10:54:00|17828.17|17828.17|17837.46|17837.46|17837.46|17837.46|17828.17|17828.17|0
1645527250000|2022-02-22 10:54:10|17834.37|17834.37|17840.56|17840.56|17840.56|17840.56|17834.37|17834.37|0
1645527290000|2022-02-22 10:54:50|17856.65|17856.65|17856.65|17856.65|17856.65|17856.65|17856.65|17856.65|0
1645527300000|2022-02-22 10:55:00|17862.84|17862.84|17865.28|17865.28|17865.28|17865.28|17862.84|17862.84|0
1645527320000|2022-02-22 10:55:20|17862.18|17862.18|17863.24|17863.24|17863.24|17863.24|17857.05|17857.05|0
1645527330000|2022-02-22 10:55:30|17863.73|17863.73|17863.73|17863.73|17863.73|17863.73|17863.73|17863.73|0
1645527340000|2022-02-22 10:55:40|17865.68|17865.68|17863.76|17863.76|17865.68|17865.68|17863.76|17863.76|0
1645527350000|2022-02-22 10:55:50|17857.56|17857.56|17862.05|17862.05|17862.05|17862.05|17857.56|17857.56|0
1645527370000|2022-02-22 10:56:10|17865.15|17865.15|17865.15|17865.15|17865.15|17865.15|17865.15|17865.15|0
1645527380000|2022-02-22 10:56:20|17862.71|17862.71|17862.71|17862.71|17862.71|17862.71|17862.71|17862.71|0
1645527400000|2022-02-22 10:56:40|17865.81|17865.81|17868.9|17868.9|17872|17872|17865.81|17865.81|0
1645527430000|2022-02-22 10:57:10|17872|17872|17872|17872|17872|17872|17872|17872|0
1645527440000|2022-02-22 10:57:20|17855.92|17855.92|17855.92|17855.92|17855.92|17855.92|17855.92|17855.92|0
1645527470000|2022-02-22 10:57:50|17852.82|17852.82|17861.47|17861.47|17861.47|17861.47|17852.82|17852.82|0
1645527480000|2022-02-22 10:58:00|17859.96|17859.96|17859.96|17859.96|17859.96|17859.96|17859.96|17859.96|0
1645527490000|2022-02-22 10:58:10|17853.77|17853.77|17853.77|17853.77|17853.77|17853.77|17853.77|17853.77|0
1645527500000|2022-02-22 10:58:20|17850.67|17850.67|17850.67|17850.67|17850.67|17850.67|17850.67|17850.67|0
1645527530000|2022-02-22 10:58:50|17853.77|17853.77|17856.87|17856.87|17856.87|17856.87|17853.77|17853.77|0
1645527540000|2022-02-22 10:59:00|17850.67|17850.67|17848.72|17848.72|17850.67|17850.67|17848.72|17848.72|0
1645527550000|2022-02-22 10:59:10|17845.62|17845.62|17823.29|17823.29|17845.62|17845.62|17821.66|17821.66|0
1645527560000|2022-02-22 10:59:20|17817.1|17817.1|17819.66|17819.66|17819.66|17819.66|17816.57|17816.57|0
1645527570000|2022-02-22 10:59:30|17816.57|17816.57|17819.66|17819.66|17819.66|17819.66|17816.57|17816.57|0
1645527580000|2022-02-22 10:59:40|17825.86|17825.86|17825.86|17825.86|17828.95|17828.95|17825.86|17825.86|0
1645527590000|2022-02-22 10:59:50|17823.93|17823.93|17823.93|17823.93|17827.14|17827.14|17823.29|17823.29|0
1645527600000|2022-02-22 11:00:00|17821.49|17821.49|17821.49|17821.49|17821.49|17821.49|17821.49|17821.49|0
1645527630000|2022-02-22 11:00:30|17822.96|17822.96|17826.22|17826.22|17826.22|17826.22|17820.03|17820.03|0
1645527650000|2022-02-22 11:00:50|17823.12|17823.12|17826.22|17826.22|17826.22|17826.22|17823.12|17823.12|0
1645527660000|2022-02-22 11:01:00|17828.17|17828.17|17828.17|17828.17|17828.17|17828.17|17828.17|17828.17|0
1645527670000|2022-02-22 11:01:10|17831.27|17831.27|17828.17|17828.17|17831.27|17831.27|17828.17|17828.17|0
1645527710000|2022-02-22 11:01:50|17826.22|17826.22|17830.13|17830.13|17830.13|17830.13|17826.22|17826.22|0
1645527720000|2022-02-22 11:02:00|17836.32|17836.32|17833.77|17833.77|17836.32|17836.32|17833.22|17833.22|0
1645527740000|2022-02-22 11:02:20|17837.62|17837.62|17839.25|17839.25|17839.25|17839.25|17836.16|17836.16|0
1645527750000|2022-02-22 11:02:30|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|17833.06|17833.06|0
1645527760000|2022-02-22 11:02:40|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|0
1645527770000|2022-02-22 11:02:50|17829.96|17829.96|17836.16|17836.16|17836.16|17836.16|17829.96|17829.96|0
1645527820000|2022-02-22 11:03:40|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|0
1645527850000|2022-02-22 11:04:10|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|0
1645527860000|2022-02-22 11:04:20|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|0
1645527920000|2022-02-22 11:05:20|17847.79|17847.79|17847.79|17847.79|17847.79|17847.79|17847.79|17847.79|0
1645527960000|2022-02-22 11:06:00|17846.29|17846.29|17846.29|17846.29|17846.29|17846.29|17846.29|17846.29|0
1645527980000|2022-02-22 11:06:20|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|0
1645527990000|2022-02-22 11:06:30|17842.7|17842.7|17841.24|17841.24|17842.7|17842.7|17841.24|17841.24|0
1645528010000|2022-02-22 11:06:50|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|0
1645528030000|2022-02-22 11:07:10|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|0
1645528040000|2022-02-22 11:07:20|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|0
1645528090000|2022-02-22 11:08:10|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|0
1645528120000|2022-02-22 11:08:40|17851.01|17851.01|17851.01|17851.01|17851.01|17851.01|17851.01|17851.01|0
1645528130000|2022-02-22 11:08:50|17883.19|17883.19|17883.19|17883.19|17883.19|17883.19|17883.19|17883.19|0
1645528160000|2022-02-22 11:09:20|17876.99|17876.99|17876.99|17876.99|17876.99|17876.99|17876.99|17876.99|0
1645528170000|2022-02-22 11:09:30|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|0
1645528190000|2022-02-22 11:09:50|17867.59|17867.59|17876.88|17876.88|17876.88|17876.88|17867.59|17867.59|0
1645528200000|2022-02-22 11:10:00|17879.98|17879.98|17867.59|17867.59|17879.98|17879.98|17867.59|17867.59|0
1645528210000|2022-02-22 11:10:10|17873.78|17873.78|17883.68|17883.68|17886.77|17886.77|17870.69|17870.69|0
1645528220000|2022-02-22 11:10:20|17877.48|17877.48|17883.13|17883.13|17883.13|17883.13|17877.11|17877.11|0
1645528230000|2022-02-22 11:10:30|17880.2|17880.2|17871.4|17871.4|17880.69|17880.69|17869.94|17869.94|0
1645528240000|2022-02-22 11:10:40|17869.45|17869.45|17878.08|17878.08|17878.08|17878.08|17869.45|17869.45|0
1645528260000|2022-02-22 11:11:00|17881.18|17881.18|17882.64|17882.64|17882.64|17882.64|17881.18|17881.18|0
1645528270000|2022-02-22 11:11:10|17879.23|17879.23|17878.74|17878.74|17879.23|17879.23|17878.74|17878.74|0
1645528310000|2022-02-22 11:11:50|17881.84|17881.84|17884.93|17884.93|17884.93|17884.93|17881.84|17881.84|0
1645528320000|2022-02-22 11:12:00|17888.03|17888.03|17907.47|17907.47|17907.47|17907.47|17888.03|17888.03|0
1645528330000|2022-02-22 11:12:10|17905.55|17905.55|17896.19|17896.19|17905.55|17905.55|17896.19|17896.19|0
1645528350000|2022-02-22 11:12:30|17897.32|17897.32|17898.07|17898.07|17898.07|17898.07|17897.32|17897.32|0
1645528360000|2022-02-22 11:12:40|17894.97|17894.97|17898.07|17898.07|17898.07|17898.07|17894.97|17894.97|0
1645528390000|2022-02-22 11:13:10|17907.36|17907.36|17910.46|17910.46|17910.46|17910.46|17907.36|17907.36|0
1645528400000|2022-02-22 11:13:20|17911.43|17911.43|17911.43|17911.43|17911.43|17911.43|17911.43|17911.43|0
1645528410000|2022-02-22 11:13:30|17914.53|17914.53|17914.53|17914.53|17914.53|17914.53|17914.53|17914.53|0
1645528420000|2022-02-22 11:13:40|17911.43|17911.43|17919.09|17919.09|17922.19|17922.19|17911.43|17911.43|0
1645528430000|2022-02-22 11:13:50|17912.9|17912.9|17918.23|17918.23|17918.71|17918.71|17912.52|17912.52|0
1645528440000|2022-02-22 11:14:00|17919.73|17919.73|17919.73|17919.73|17919.73|17919.73|17919.73|17919.73|0
1645528470000|2022-02-22 11:14:30|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|0
1645528480000|2022-02-22 11:14:40|17923.38|17923.38|17917.18|17917.18|17923.38|17923.38|17917.18|17917.18|0
1645528490000|2022-02-22 11:14:50|17918.28|17918.28|17919.02|17919.02|17920.11|17920.11|17918.28|17918.28|0
1645528510000|2022-02-22 11:15:10|17922.11|17922.11|17915.92|17915.92|17922.11|17922.11|17915.92|17915.92|0
1645528520000|2022-02-22 11:15:20|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|0
1645528540000|2022-02-22 11:15:40|17920.3|17920.3|17899.15|17899.15|17920.3|17920.3|17899.15|17899.15|0
1645528550000|2022-02-22 11:15:50|17898.18|17898.18|17907.47|17907.47|17907.47|17907.47|17898.18|17898.18|0
1645528570000|2022-02-22 11:16:10|17901.27|17901.27|17901.27|17901.27|17901.27|17901.27|17901.27|17901.27|0
1645528590000|2022-02-22 11:16:30|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|0
1645528610000|2022-02-22 11:16:50|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|0
1645528620000|2022-02-22 11:17:00|17910.56|17910.56|17904.37|17904.37|17910.56|17910.56|17904.37|17904.37|0
1645528630000|2022-02-22 11:17:10|17907.47|17907.47|17907.47|17907.47|17910.56|17910.56|17904.37|17904.37|0
1645528640000|2022-02-22 11:17:20|17904.37|17904.37|17909.39|17909.39|17909.39|17909.39|17904.37|17904.37|0
1645528650000|2022-02-22 11:17:30|17903.2|17903.2|17902.45|17902.45|17903.2|17903.2|17902.45|17902.45|0
1645528660000|2022-02-22 11:17:40|17899.35|17899.35|17899.35|17899.35|17899.35|17899.35|17899.35|17899.35|0
1645528670000|2022-02-22 11:17:50|17905.54|17905.54|17902.45|17902.45|17905.54|17905.54|17902.45|17902.45|0
1645528680000|2022-02-22 11:18:00|17905.54|17905.54|17899.35|17899.35|17905.54|17905.54|17899.35|17899.35|0
1645528690000|2022-02-22 11:18:10|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17902.45|17902.45|0
1645528700000|2022-02-22 11:18:20|17902.45|17902.45|17902.45|17902.45|17905.54|17905.54|17902.45|17902.45|0
1645528720000|2022-02-22 11:18:40|17908.64|17908.64|17902.45|17902.45|17911.74|17911.74|17902.45|17902.45|0
1645528730000|2022-02-22 11:18:50|17902.07|17902.07|17902.07|17902.07|17902.07|17902.07|17902.07|17902.07|0
1645528750000|2022-02-22 11:19:10|17905.17|17905.17|17902.07|17902.07|17908.26|17908.26|17898.97|17898.97|0
1645528760000|2022-02-22 11:19:20|17898.97|17898.97|17896.97|17896.97|17898.97|17898.97|17895.88|17895.88|0
1645528770000|2022-02-22 11:19:30|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|0
1645528780000|2022-02-22 11:19:40|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|0
1645528790000|2022-02-22 11:19:50|17903.17|17903.17|17900.07|17900.07|17903.17|17903.17|17900.07|17900.07|0
1645528800000|2022-02-22 11:20:00|17896.97|17896.97|17900.07|17900.07|17900.07|17900.07|17896.97|17896.97|0
1645528810000|2022-02-22 11:20:10|17896.97|17896.97|17893.88|17893.88|17896.97|17896.97|17893.88|17893.88|0
1645528820000|2022-02-22 11:20:20|17895.76|17895.76|17895.76|17895.76|17895.76|17895.76|17895.76|17895.76|0
1645528830000|2022-02-22 11:20:30|17898.85|17898.85|17901.6|17901.6|17904.69|17904.69|17898.85|17898.85|0
1645528840000|2022-02-22 11:20:40|17904.69|17904.69|17901.6|17901.6|17904.69|17904.69|17898.5|17898.5|0
1645528850000|2022-02-22 11:20:50|17898.5|17898.5|17901.6|17901.6|17907.79|17907.79|17898.5|17898.5|0
1645528880000|2022-02-22 11:21:20|17903.24|17903.24|17906.89|17906.89|17906.89|17906.89|17903.24|17903.24|0
1645528890000|2022-02-22 11:21:30|17900.7|17900.7|17903.79|17903.79|17903.79|17903.79|17900.7|17900.7|0
1645528900000|2022-02-22 11:21:40|17900.7|17900.7|17900.7|17900.7|17903.79|17903.79|17900.7|17900.7|0
1645528910000|2022-02-22 11:21:50|17897.6|17897.6|17897.6|17897.6|17897.6|17897.6|17894.5|17894.5|0
1645528920000|2022-02-22 11:22:00|17898.15|17898.15|17894.56|17894.56|17898.15|17898.15|17894.56|17894.56|0
1645528930000|2022-02-22 11:22:10|17893.28|17893.28|17896.38|17896.38|17899.47|17899.47|17893.28|17893.28|0
1645528950000|2022-02-22 11:22:30|17902.57|17902.57|17896.38|17896.38|17902.57|17902.57|17896.38|17896.38|0
1645528970000|2022-02-22 11:22:50|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|0
1645528980000|2022-02-22 11:23:00|17892.73|17892.73|17895.83|17895.83|17898.92|17898.92|17892.73|17892.73|0
1645529000000|2022-02-22 11:23:20|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|0
1645529010000|2022-02-22 11:23:30|17895.83|17895.83|17895.83|17895.83|17895.83|17895.83|17895.83|17895.83|0
1645529020000|2022-02-22 11:23:40|17892.73|17892.73|17887.6|17887.6|17892.73|17892.73|17887.6|17887.6|0
1645529030000|2022-02-22 11:23:50|17884.5|17884.5|17885.67|17885.67|17885.67|17885.67|17882.58|17882.58|0
1645529050000|2022-02-22 11:24:10|17888.77|17888.77|17885.67|17885.67|17888.77|17888.77|17885.67|17885.67|0
1645529090000|2022-02-22 11:24:50|17884.39|17884.39|17884.39|17884.39|17887.49|17887.49|17884.39|17884.39|0
1645529100000|2022-02-22 11:25:00|17883.11|17883.11|17883.11|17883.11|17883.11|17883.11|17883.11|17883.11|0
1645529120000|2022-02-22 11:25:20|17882.73|17882.73|17882.73|17882.73|17885.83|17885.83|17882.73|17882.73|0
1645529130000|2022-02-22 11:25:30|17879.63|17879.63|17873.79|17873.79|17879.63|17879.63|17873.79|17873.79|0
1645529160000|2022-02-22 11:26:00|17876.89|17876.89|17876.89|17876.89|17876.89|17876.89|17876.89|17876.89|0
1645529170000|2022-02-22 11:26:10|17873.79|17873.79|17873.79|17873.79|17873.79|17873.79|17873.79|17873.79|0
1645529180000|2022-02-22 11:26:20|17876.89|17876.89|17879.98|17879.98|17879.98|17879.98|17873.79|17873.79|0
1645529190000|2022-02-22 11:26:30|17884.47|17884.47|17878.28|17878.28|17884.47|17884.47|17878.28|17878.28|0
1645529200000|2022-02-22 11:26:40|17881.38|17881.38|17881.38|17881.38|17881.38|17881.38|17881.38|17881.38|0
1645529210000|2022-02-22 11:26:50|17878.28|17878.28|17878.28|17878.28|17878.28|17878.28|17878.28|17878.28|0
1645529250000|2022-02-22 11:27:30|17879.74|17879.74|17879.74|17879.74|17879.74|17879.74|17879.74|17879.74|0
1645529260000|2022-02-22 11:27:40|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|0
1645529280000|2022-02-22 11:28:00|17881.87|17881.87|17881.87|17881.87|17881.87|17881.87|17881.87|17881.87|0
1645529290000|2022-02-22 11:28:10|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|0
1645529300000|2022-02-22 11:28:20|17878.28|17878.28|17878.28|17878.28|17878.28|17878.28|17878.28|17878.28|0
1645529310000|2022-02-22 11:28:30|17884.47|17884.47|17881.38|17881.38|17884.47|17884.47|17881.38|17881.38|0
1645529330000|2022-02-22 11:28:50|17878.28|17878.28|17872.09|17872.09|17878.28|17878.28|17862.8|17862.8|0
1645529350000|2022-02-22 11:29:10|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|0
1645529360000|2022-02-22 11:29:20|17865.89|17865.89|17865.89|17865.89|17865.89|17865.89|17865.89|17865.89|0
1645529370000|2022-02-22 11:29:30|17862.8|17862.8|17859.7|17859.7|17865.89|17865.89|17859.7|17859.7|0
1645529390000|2022-02-22 11:29:50|17856.6|17856.6|17842.58|17842.58|17856.6|17856.6|17841.12|17841.12|0
1645529400000|2022-02-22 11:30:00|17840.02|17840.02|17838.92|17838.92|17840.02|17840.02|17838.92|17838.92|0
1645529420000|2022-02-22 11:30:20|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|0
1645529440000|2022-02-22 11:30:40|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|0
1645529450000|2022-02-22 11:30:50|17832.73|17832.73|17838.28|17838.28|17838.92|17838.92|17832.73|17832.73|0
1645529460000|2022-02-22 11:31:00|17836.4|17836.4|17836.02|17836.02|17836.4|17836.4|17836.02|17836.02|0
1645529480000|2022-02-22 11:31:20|17835.05|17835.05|17834.39|17834.39|17835.05|17835.05|17834.39|17834.39|0
1645529490000|2022-02-22 11:31:30|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|0
1645529500000|2022-02-22 11:31:40|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|0
1645529510000|2022-02-22 11:31:50|17835.53|17835.53|17847.92|17847.92|17847.92|17847.92|17835.53|17835.53|0
1645529520000|2022-02-22 11:32:00|17841.73|17841.73|17841.73|17841.73|17844.82|17844.82|17838.63|17838.63|0
1645529530000|2022-02-22 11:32:10|17838.63|17838.63|17838.63|17838.63|17844.82|17844.82|17838.63|17838.63|0
1645529540000|2022-02-22 11:32:20|17841.73|17841.73|17844.82|17844.82|17844.82|17844.82|17841.73|17841.73|0
1645529550000|2022-02-22 11:32:30|17841.73|17841.73|17838.63|17838.63|17847.92|17847.92|17838.63|17838.63|0
1645529560000|2022-02-22 11:32:40|17844.82|17844.82|17844.82|17844.82|17844.82|17844.82|17844.82|17844.82|0
1645529570000|2022-02-22 11:32:50|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|0
1645529580000|2022-02-22 11:33:00|17841.73|17841.73|17841.73|17841.73|17841.73|17841.73|17841.73|17841.73|0
1645529590000|2022-02-22 11:33:10|17838.63|17838.63|17835.53|17835.53|17838.63|17838.63|17835.53|17835.53|0
1645529600000|2022-02-22 11:33:20|17832.44|17832.44|17830.61|17830.61|17832.44|17832.44|17830.61|17830.61|0
1645529620000|2022-02-22 11:33:40|17831.09|17831.09|17828.84|17828.84|17831.09|17831.09|17828.84|17828.84|0
1645529650000|2022-02-22 11:34:10|17829.81|17829.81|17829.81|17829.81|17829.81|17829.81|17829.81|17829.81|0
1645529660000|2022-02-22 11:34:20|17827.86|17827.86|17828.84|17828.84|17828.84|17828.84|17827.86|17827.86|0
1645529700000|2022-02-22 11:35:00|17835.03|17835.03|17838.13|17838.13|17838.13|17838.13|17835.03|17835.03|0
1645529710000|2022-02-22 11:35:10|17837.75|17837.75|17840.76|17840.76|17840.76|17840.76|17837.75|17837.75|0
1645529720000|2022-02-22 11:35:20|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|0
1645529750000|2022-02-22 11:35:50|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|0
1645529840000|2022-02-22 11:37:20|17831.47|17831.47|17834.57|17834.57|17834.57|17834.57|17831.47|17831.47|0
1645529870000|2022-02-22 11:37:50|17831.47|17831.47|17828.37|17828.37|17831.47|17831.47|17828.37|17828.37|0
1645529880000|2022-02-22 11:38:00|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|0
1645529890000|2022-02-22 11:38:10|17819.08|17819.08|17822.18|17822.18|17822.18|17822.18|17819.08|17819.08|0
1645529930000|2022-02-22 11:38:50|17819.08|17819.08|17821.2|17821.2|17824.3|17824.3|17815.01|17815.01|0
1645529950000|2022-02-22 11:39:10|17814.52|17814.52|17817.13|17817.13|17817.13|17817.13|17814.03|17814.03|0
1645529960000|2022-02-22 11:39:20|17820.23|17820.23|17819.08|17819.08|17822.18|17822.18|17819.08|17819.08|0
1645529970000|2022-02-22 11:39:30|17817.62|17817.62|17818.11|17818.11|17818.11|17818.11|17817.62|17817.62|0
1645529980000|2022-02-22 11:39:40|17821.2|17821.2|17821.2|17821.2|17821.2|17821.2|17821.2|17821.2|0
1645529990000|2022-02-22 11:39:50|17822.49|17822.49|17823.13|17823.13|17823.13|17823.13|17822.49|17822.49|0
1645530000000|2022-02-22 11:40:00|17820.03|17820.03|17820.03|17820.03|17820.03|17820.03|17820.03|17820.03|0
1645530010000|2022-02-22 11:40:10|17818.08|17818.08|17818.57|17818.57|17821.01|17821.01|17812.37|17812.37|0
1645530020000|2022-02-22 11:40:20|17821.01|17821.01|17817.91|17817.91|17821.01|17821.01|17817.91|17817.91|0
1645530030000|2022-02-22 11:40:30|17815.96|17815.96|17817.91|17817.91|17817.91|17817.91|17814.81|17814.81|0
1645530040000|2022-02-22 11:40:40|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|17805.52|17805.52|0
1645530050000|2022-02-22 11:40:50|17811.72|17811.72|17799.35|17799.35|17811.72|17811.72|17799.35|17799.35|0
1645530060000|2022-02-22 11:41:00|17796.25|17796.25|17793.68|17793.68|17796.78|17796.78|17793.68|17793.68|0
1645530070000|2022-02-22 11:41:10|17796.78|17796.78|17793.68|17793.68|17796.78|17796.78|17793.68|17793.68|0
1645530080000|2022-02-22 11:41:20|17790.59|17790.59|17787.49|17787.49|17793.68|17793.68|17787.49|17787.49|0
1645530090000|2022-02-22 11:41:30|17790.59|17790.59|17787.49|17787.49|17790.59|17790.59|17787.49|17787.49|0
1645530100000|2022-02-22 11:41:40|17793.68|17793.68|17790.59|17790.59|17793.68|17793.68|17790.59|17790.59|0
1645530110000|2022-02-22 11:41:50|17793.68|17793.68|17790.59|17790.59|17793.68|17793.68|17790.59|17790.59|0
1645530120000|2022-02-22 11:42:00|17793.68|17793.68|17790.59|17790.59|17793.68|17793.68|17790.59|17790.59|0
1645530130000|2022-02-22 11:42:10|17787.49|17787.49|17790.59|17790.59|17793.68|17793.68|17787.49|17787.49|0
1645530140000|2022-02-22 11:42:20|17793.68|17793.68|17790.59|17790.59|17793.68|17793.68|17790.59|17790.59|0
1645530150000|2022-02-22 11:42:30|17774.5|17774.5|17774.5|17774.5|17774.5|17774.5|17774.5|17774.5|0
1645530160000|2022-02-22 11:42:40|17771.41|17771.41|17771.41|17771.41|17771.41|17771.41|17771.41|17771.41|0
1645530170000|2022-02-22 11:42:50|17768.2|17768.2|17767.56|17767.56|17768.2|17768.2|17767.56|17767.56|0
1645530180000|2022-02-22 11:43:00|17765.67|17765.67|17768.77|17768.77|17768.77|17768.77|17765.67|17765.67|0
1645530190000|2022-02-22 11:43:10|17774.97|17774.97|17771.87|17771.87|17774.97|17774.97|17771.87|17771.87|0
1645530210000|2022-02-22 11:43:30|17772.51|17772.51|17775.61|17775.61|17775.61|17775.61|17769.41|17769.41|0
1645530220000|2022-02-22 11:43:40|17769.41|17769.41|17767.46|17767.46|17769.41|17769.41|17767.46|17767.46|0
1645530240000|2022-02-22 11:44:00|17773.66|17773.66|17773.66|17773.66|17773.66|17773.66|17773.66|17773.66|0
1645530260000|2022-02-22 11:44:20|17776.75|17776.75|17772.25|17772.25|17779.85|17779.85|17769.16|17769.16|0
1645530270000|2022-02-22 11:44:30|17769.16|17769.16|17766.06|17766.06|17769.16|17769.16|17766.06|17766.06|0
1645530280000|2022-02-22 11:44:40|17769.16|17769.16|17769.16|17769.16|17772.25|17772.25|17769.16|17769.16|0
1645530300000|2022-02-22 11:45:00|17775.35|17775.35|17775.35|17775.35|17775.35|17775.35|17775.35|17775.35|0
1645530310000|2022-02-22 11:45:10|17775.9|17775.9|17775.9|17775.9|17775.9|17775.9|17775.9|17775.9|0
1645530320000|2022-02-22 11:45:20|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|0
1645530350000|2022-02-22 11:45:50|17769.38|17769.38|17767.43|17767.43|17769.38|17769.38|17767.43|17767.43|0
1645530360000|2022-02-22 11:46:00|17765.97|17765.97|17759.78|17759.78|17765.97|17765.97|17759.78|17759.78|0
1645530370000|2022-02-22 11:46:10|17762.87|17762.87|17766.26|17766.26|17766.26|17766.26|17759.78|17759.78|0
1645530440000|2022-02-22 11:47:20|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|0
1645530470000|2022-02-22 11:47:50|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|0
1645530480000|2022-02-22 11:48:00|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|0
1645530490000|2022-02-22 11:48:10|17766.26|17766.26|17761.28|17761.28|17766.26|17766.26|17761.28|17761.28|0
1645530500000|2022-02-22 11:48:20|17764.38|17764.38|17758.19|17758.19|17764.38|17764.38|17758.19|17758.19|0
1645530510000|2022-02-22 11:48:30|17756.68|17756.68|17753.58|17753.58|17759.78|17759.78|17753.58|17753.58|0
1645530520000|2022-02-22 11:48:40|17759.78|17759.78|17759.78|17759.78|17759.78|17759.78|17759.78|17759.78|0
1645530550000|2022-02-22 11:49:10|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|0
1645530560000|2022-02-22 11:49:20|17765.97|17765.97|17774.13|17774.13|17774.13|17774.13|17762.87|17762.87|0
1645530570000|2022-02-22 11:49:30|17774.77|17774.77|17776.54|17776.54|17776.54|17776.54|17774.77|17774.77|0
1645530580000|2022-02-22 11:49:40|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|0
1645530600000|2022-02-22 11:50:00|17768.56|17768.56|17769.69|17769.69|17769.69|17769.69|17768.56|17768.56|0
1645530620000|2022-02-22 11:50:20|17768.23|17768.23|17766.28|17766.28|17768.23|17768.23|17766.28|17766.28|0
1645530660000|2022-02-22 11:51:00|17763.35|17763.35|17764.49|17764.49|17764.49|17764.49|17761.4|17761.4|0
1645530670000|2022-02-22 11:51:10|17770.22|17770.22|17774.04|17774.04|17777.14|17777.14|17770.22|17770.22|0
1645530680000|2022-02-22 11:51:20|17770.28|17770.28|17774.79|17774.79|17774.79|17774.79|17770.28|17770.28|0
1645530690000|2022-02-22 11:51:30|17771.03|17771.03|17770.65|17770.65|17771.03|17771.03|17770.65|17770.65|0
1645530700000|2022-02-22 11:51:40|17775.55|17775.55|17775.55|17775.55|17775.55|17775.55|17772.45|17772.45|0
1645530710000|2022-02-22 11:51:50|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|17778.64|0
1645530770000|2022-02-22 11:52:50|17775.55|17775.55|17770.01|17770.01|17775.55|17775.55|17769.35|17769.35|0
1645530780000|2022-02-22 11:53:00|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|0
1645530800000|2022-02-22 11:53:20|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|0
1645530840000|2022-02-22 11:54:00|17760.05|17760.05|17763.15|17763.15|17763.15|17763.15|17760.05|17760.05|0
1645530850000|2022-02-22 11:54:10|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|0
1645530860000|2022-02-22 11:54:20|17759.5|17759.5|17765.7|17765.7|17765.7|17765.7|17759.5|17759.5|0
1645530870000|2022-02-22 11:54:30|17762.6|17762.6|17765.7|17765.7|17765.7|17765.7|17762.6|17762.6|0
1645530880000|2022-02-22 11:54:40|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|0
1645530910000|2022-02-22 11:55:10|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|0
1645530920000|2022-02-22 11:55:20|17759.5|17759.5|17759.5|17759.5|17759.5|17759.5|17759.5|17759.5|0
1645530930000|2022-02-22 11:55:30|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|17762.6|0
1645530940000|2022-02-22 11:55:40|17759.5|17759.5|17759.5|17759.5|17759.5|17759.5|17759.5|17759.5|0
1645530950000|2022-02-22 11:55:50|17762.6|17762.6|17759.5|17759.5|17762.6|17762.6|17759.5|17759.5|0
1645530960000|2022-02-22 11:56:00|17756.41|17756.41|17754.94|17754.94|17756.41|17756.41|17754.94|17754.94|0
1645530980000|2022-02-22 11:56:20|17758.04|17758.04|17754.94|17754.94|17758.04|17758.04|17754.94|17754.94|0
1645531040000|2022-02-22 11:57:20|17753.06|17753.06|17748.84|17748.84|17753.06|17753.06|17748.57|17748.57|0
1645531050000|2022-02-22 11:57:30|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|0
1645531070000|2022-02-22 11:57:50|17748.84|17748.84|17748.84|17748.84|17748.84|17748.84|17748.84|17748.84|0
1645531080000|2022-02-22 11:58:00|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|0
1645531090000|2022-02-22 11:58:10|17748.84|17748.84|17748.84|17748.84|17748.84|17748.84|17748.84|17748.84|0
1645531110000|2022-02-22 11:58:30|17745.74|17745.74|17713.57|17713.57|17745.74|17745.74|17713.57|17713.57|0
1645531130000|2022-02-22 11:58:50|17716.67|17716.67|17716.67|17716.67|17716.67|17716.67|17716.67|17716.67|0
1645531140000|2022-02-22 11:59:00|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|0
1645531150000|2022-02-22 11:59:10|17717.88|17717.88|17719.16|17719.16|17719.16|17719.16|17717.88|17717.88|0
1645531170000|2022-02-22 11:59:30|17711.84|17711.84|17711.84|17711.84|17711.84|17711.84|17711.84|17711.84|0
1645531200000|2022-02-22 12:00:00|17712.39|17712.39|17712.92|17712.92|17715.49|17715.49|17712.39|17712.39|0
1645531210000|2022-02-22 12:00:10|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|0
1645531220000|2022-02-22 12:00:20|17709.83|17709.83|17709.83|17709.83|17709.83|17709.83|17706.73|17706.73|0
1645531240000|2022-02-22 12:00:40|17693.74|17693.74|17693.74|17693.74|17693.74|17693.74|17690.64|17690.64|0
1645531250000|2022-02-22 12:00:50|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|0
1645531260000|2022-02-22 12:01:00|17693.74|17693.74|17687.55|17687.55|17693.74|17693.74|17681.35|17681.35|0
1645531280000|2022-02-22 12:01:20|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|0
1645531310000|2022-02-22 12:01:50|17675.16|17675.16|17675.16|17675.16|17675.16|17675.16|17675.16|17675.16|0
1645531320000|2022-02-22 12:02:00|17681.35|17681.35|17675.16|17675.16|17681.35|17681.35|17675.16|17675.16|0
1645531330000|2022-02-22 12:02:10|17681.35|17681.35|17676.75|17676.75|17681.35|17681.35|17676.38|17676.38|0
1645531380000|2022-02-22 12:03:00|17674.19|17674.19|17669.16|17669.16|17675.36|17675.36|17669.05|17669.05|0
1645531400000|2022-02-22 12:03:20|17670.29|17670.29|17670.29|17670.29|17670.29|17670.29|17670.29|17670.29|0
1645531410000|2022-02-22 12:03:30|17673.39|17673.39|17674.03|17674.03|17674.03|17674.03|17673.39|17673.39|0
1645531420000|2022-02-22 12:03:40|17670.93|17670.93|17671.58|17671.58|17672.86|17672.86|17668.37|17668.37|0
1645531430000|2022-02-22 12:03:50|17668.48|17668.48|17668.48|17668.48|17668.48|17668.48|17668.48|17668.48|0
1645531440000|2022-02-22 12:04:00|17668.1|17668.1|17668.48|17668.48|17668.48|17668.48|17668.1|17668.1|0
1645531450000|2022-02-22 12:04:10|17665.47|17665.47|17668.48|17668.48|17668.48|17668.48|17665.47|17665.47|0
1645531460000|2022-02-22 12:04:20|17665.38|17665.38|17663.74|17663.74|17665.38|17665.38|17663.74|17663.74|0
1645531470000|2022-02-22 12:04:30|17657.54|17657.54|17660.64|17660.64|17660.64|17660.64|17657.54|17657.54|0
1645531480000|2022-02-22 12:04:40|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|0
1645531520000|2022-02-22 12:05:20|17663.74|17663.74|17666.83|17666.83|17666.83|17666.83|17663.74|17663.74|0
1645531540000|2022-02-22 12:05:40|17660.64|17660.64|17653.9|17653.9|17660.64|17660.64|17653.9|17653.9|0
1645531550000|2022-02-22 12:05:50|17651.64|17651.64|17648.54|17648.54|17651.64|17651.64|17648.54|17648.54|0
1645531570000|2022-02-22 12:06:10|17647.45|17647.45|17646.9|17646.9|17647.45|17647.45|17646.9|17646.9|0
1645531620000|2022-02-22 12:07:00|17646.41|17646.41|17646.41|17646.41|17646.41|17646.41|17646.41|17646.41|0
1645531630000|2022-02-22 12:07:10|17646.96|17646.96|17646.96|17646.96|17646.96|17646.96|17646.96|17646.96|0
1645531640000|2022-02-22 12:07:20|17653.15|17653.15|17656.25|17656.25|17656.25|17656.25|17653.15|17653.15|0
1645531650000|2022-02-22 12:07:30|17662.44|17662.44|17659.35|17659.35|17662.44|17662.44|17659.35|17659.35|0
1645531680000|2022-02-22 12:08:00|17658.59|17658.59|17658.59|17658.59|17658.59|17658.59|17658.59|17658.59|0
1645531700000|2022-02-22 12:08:20|17655.5|17655.5|17647.84|17647.84|17655.5|17655.5|17647.84|17647.84|0
1645531710000|2022-02-22 12:08:30|17638.55|17638.55|17638.55|17638.55|17638.55|17638.55|17638.55|17638.55|0
1645531730000|2022-02-22 12:08:50|17635.45|17635.45|17635.45|17635.45|17635.45|17635.45|17635.45|17635.45|0
1645531800000|2022-02-22 12:10:00|17638.55|17638.55|17641.65|17641.65|17641.65|17641.65|17638.55|17638.55|0
1645531860000|2022-02-22 12:11:00|17644.09|17644.09|17644.09|17644.09|17644.09|17644.09|17644.09|17644.09|0
1645531870000|2022-02-22 12:11:10|17653.38|17653.38|17653.38|17653.38|17653.38|17653.38|17653.38|17653.38|0
1645531930000|2022-02-22 12:12:10|17656.47|17656.47|17656.47|17656.47|17656.47|17656.47|17656.47|17656.47|0
1645531940000|2022-02-22 12:12:20|17659.57|17659.57|17658.17|17658.17|17659.57|17659.57|17657.62|17657.62|0
1645531960000|2022-02-22 12:12:40|17664.36|17664.36|17676.75|17676.75|17676.75|17676.75|17664.36|17664.36|0
1645531970000|2022-02-22 12:12:50|17673.65|17673.65|17676.66|17676.66|17676.66|17676.66|17673.65|17673.65|0
1645531980000|2022-02-22 12:13:00|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|0
1645531990000|2022-02-22 12:13:10|17683.98|17683.98|17687.45|17687.45|17687.45|17687.45|17683.98|17683.98|0
1645532000000|2022-02-22 12:13:20|17693.65|17693.65|17693.65|17693.65|17693.65|17693.65|17693.65|17693.65|0
1645532040000|2022-02-22 12:14:00|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|0
1645532050000|2022-02-22 12:14:10|17693.65|17693.65|17690.55|17690.55|17693.65|17693.65|17690.55|17690.55|0
1645532060000|2022-02-22 12:14:20|17693.65|17693.65|17693.65|17693.65|17693.65|17693.65|17693.65|17693.65|0
1645532070000|2022-02-22 12:14:30|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|0
1645532100000|2022-02-22 12:15:00|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|0
1645532110000|2022-02-22 12:15:10|17699.84|17699.84|17706.03|17706.03|17709.13|17709.13|17699.84|17699.84|0
1645532120000|2022-02-22 12:15:20|17709.13|17709.13|17702.94|17702.94|17715.32|17715.32|17702.94|17702.94|0
1645532170000|2022-02-22 12:16:10|17686.85|17686.85|17682.67|17682.67|17686.85|17686.85|17682.67|17682.67|0
1645532180000|2022-02-22 12:16:20|17681.57|17681.57|17681.57|17681.57|17681.57|17681.57|17681.57|17681.57|0
1645532190000|2022-02-22 12:16:30|17678.47|17678.47|17670.78|17670.78|17678.47|17678.47|17670.78|17670.78|0
1645532200000|2022-02-22 12:16:40|17676.97|17676.97|17676.97|17676.97|17676.97|17676.97|17676.97|17676.97|0
1645532210000|2022-02-22 12:16:50|17675.99|17675.99|17677.95|17677.95|17677.95|17677.95|17675.99|17675.99|0
1645532220000|2022-02-22 12:17:00|17677.46|17677.46|17675.99|17675.99|17677.46|17677.46|17675.02|17675.02|0
1645532230000|2022-02-22 12:17:10|17679.09|17679.09|17695.18|17695.18|17695.18|17695.18|17679.09|17679.09|0
1645532260000|2022-02-22 12:17:40|17688.98|17688.98|17685.77|17685.77|17688.98|17688.98|17685.77|17685.77|0
1645532270000|2022-02-22 12:17:50|17679.58|17679.58|17682.68|17682.68|17682.68|17682.68|17679.58|17679.58|0
1645532290000|2022-02-22 12:18:10|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|0
1645532330000|2022-02-22 12:18:50|17695.06|17695.06|17695.06|17695.06|17695.06|17695.06|17695.06|17695.06|0
1645532340000|2022-02-22 12:19:00|17699.46|17699.46|17699.46|17699.46|17699.46|17699.46|17699.46|17699.46|0
1645532350000|2022-02-22 12:19:10|17702.55|17702.55|17702.55|17702.55|17702.55|17702.55|17702.55|17702.55|0
1645532370000|2022-02-22 12:19:30|17696.36|17696.36|17690.17|17690.17|17696.36|17696.36|17690.17|17690.17|0
1645532380000|2022-02-22 12:19:40|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|0
1645532390000|2022-02-22 12:19:50|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|0
1645532400000|2022-02-22 12:20:00|17690|17690|17690|17690|17690|17690|17690|17690|0
1645532410000|2022-02-22 12:20:10|17696.19|17696.19|17696.19|17696.19|17696.19|17696.19|17696.19|17696.19|0
1645532420000|2022-02-22 12:20:20|17680.1|17680.1|17680.1|17680.1|17680.1|17680.1|17680.1|17680.1|0
1645532430000|2022-02-22 12:20:30|17677.01|17677.01|17673.91|17673.91|17677.01|17677.01|17673.91|17673.91|0
1645532440000|2022-02-22 12:20:40|17668.14|17668.14|17668.14|17668.14|17668.14|17668.14|17668.14|17668.14|0
1645532480000|2022-02-22 12:21:20|17667.04|17667.04|17667.04|17667.04|17667.04|17667.04|17667.04|17667.04|0
1645532510000|2022-02-22 12:21:50|17666.66|17666.66|17669.76|17669.76|17669.76|17669.76|17666.66|17666.66|0
1645532530000|2022-02-22 12:22:10|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|0
1645532540000|2022-02-22 12:22:20|17675.3|17675.3|17675.3|17675.3|17675.3|17675.3|17675.3|17675.3|0
1645532580000|2022-02-22 12:23:00|17681.49|17681.49|17681.49|17681.49|17681.49|17681.49|17681.49|17681.49|0
1645532600000|2022-02-22 12:23:20|17684.59|17684.59|17684.59|17684.59|17684.59|17684.59|17684.59|17684.59|0
1645532620000|2022-02-22 12:23:40|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|0
1645532630000|2022-02-22 12:23:50|17688.23|17688.23|17691.33|17691.33|17691.33|17691.33|17688.23|17688.23|0
1645532670000|2022-02-22 12:24:30|17695.18|17695.18|17708.54|17708.54|17708.54|17708.54|17695.18|17695.18|0
1645532680000|2022-02-22 12:24:40|17711.64|17711.64|17711.64|17711.64|17711.64|17711.64|17711.64|17711.64|0
1645532690000|2022-02-22 12:24:50|17708.54|17708.54|17711.64|17711.64|17711.64|17711.64|17708.54|17708.54|0
1645532700000|2022-02-22 12:25:00|17708.54|17708.54|17714.73|17714.73|17714.73|17714.73|17708.54|17708.54|0
1645532710000|2022-02-22 12:25:10|17711.11|17711.11|17711.11|17711.11|17711.11|17711.11|17711.11|17711.11|0
1645532720000|2022-02-22 12:25:20|17701.82|17701.82|17704.91|17704.91|17704.91|17704.91|17701.82|17701.82|0
1645532730000|2022-02-22 12:25:30|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|0
1645532740000|2022-02-22 12:25:40|17698.72|17698.72|17698.89|17698.89|17698.89|17698.89|17698.72|17698.72|0
1645532770000|2022-02-22 12:26:10|17705.08|17705.08|17711.27|17711.27|17711.27|17711.27|17705.08|17705.08|0
1645532810000|2022-02-22 12:26:50|17698.89|17698.89|17698.89|17698.89|17698.89|17698.89|17698.89|17698.89|0
1645532850000|2022-02-22 12:27:30|17697.6|17697.6|17697.6|17697.6|17697.6|17697.6|17697.6|17697.6|0
1645532860000|2022-02-22 12:27:40|17694.51|17694.51|17693.76|17693.76|17694.51|17694.51|17693.76|17693.76|0
1645532890000|2022-02-22 12:28:10|17703.05|17703.05|17703.05|17703.05|17703.05|17703.05|17703.05|17703.05|0
1645532950000|2022-02-22 12:29:10|17719.13|17719.13|17722.23|17722.23|17722.23|17722.23|17719.13|17719.13|0
1645532990000|2022-02-22 12:29:50|17725.32|17725.32|17725.32|17725.32|17725.32|17725.32|17725.32|17725.32|0
1645533010000|2022-02-22 12:30:10|17719.13|17719.13|17714.91|17714.91|17719.13|17719.13|17714.91|17714.91|0
1645533020000|2022-02-22 12:30:20|17711.81|17711.81|17711.81|17711.81|17711.81|17711.81|17711.81|17711.81|0
1645533040000|2022-02-22 12:30:40|17695.72|17695.72|17695.72|17695.72|17695.72|17695.72|17695.72|17695.72|0
1645533050000|2022-02-22 12:30:50|17708.11|17708.11|17708.11|17708.11|17708.11|17708.11|17708.11|17708.11|0
1645533060000|2022-02-22 12:31:00|17714.3|17714.3|17713.46|17713.46|17716.56|17716.56|17713.46|17713.46|0
1645533070000|2022-02-22 12:31:10|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|0
1645533090000|2022-02-22 12:31:30|17713.81|17713.81|17698.87|17698.87|17714.36|17714.36|17698.87|17698.87|0
1645533100000|2022-02-22 12:31:40|17695.78|17695.78|17689.58|17689.58|17695.78|17695.78|17689.58|17689.58|0
1645533110000|2022-02-22 12:31:50|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|0
1645533150000|2022-02-22 12:32:30|17698.87|17698.87|17698.87|17698.87|17698.87|17698.87|17698.87|17698.87|0
1645533190000|2022-02-22 12:33:10|17714.36|17714.36|17714.36|17714.36|17714.36|17714.36|17714.36|17714.36|0
1645533200000|2022-02-22 12:33:20|17717.45|17717.45|17719.89|17719.89|17719.89|17719.89|17717.45|17717.45|0
1645533230000|2022-02-22 12:33:50|17720.87|17720.87|17720.87|17720.87|17720.87|17720.87|17720.87|17720.87|0
1645533250000|2022-02-22 12:34:10|17717.77|17717.77|17712|17712|17717.77|17717.77|17712|17712|0
1645533280000|2022-02-22 12:34:40|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|0
1645533310000|2022-02-22 12:35:10|17717.7|17717.7|17711.51|17711.51|17717.7|17717.7|17711.51|17711.51|0
1645533330000|2022-02-22 12:35:30|17720.8|17720.8|17714.61|17714.61|17720.8|17720.8|17714.61|17714.61|0
1645533350000|2022-02-22 12:35:50|17708.41|17708.41|17717.7|17717.7|17717.7|17717.7|17708.41|17708.41|0
1645533360000|2022-02-22 12:36:00|17714.61|17714.61|17714.61|17714.61|17714.61|17714.61|17714.61|17714.61|0
1645533380000|2022-02-22 12:36:20|17717.7|17717.7|17693.07|17693.07|17717.7|17717.7|17689.22|17689.22|0
1645533420000|2022-02-22 12:37:00|17689.86|17689.86|17689.86|17689.86|17689.86|17689.86|17689.86|17689.86|0
1645533440000|2022-02-22 12:37:20|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|0
1645533450000|2022-02-22 12:37:30|17686.12|17686.12|17674.52|17674.52|17686.12|17686.12|17674.52|17674.52|0
1645533460000|2022-02-22 12:37:40|17675.98|17675.98|17683.15|17683.15|17683.15|17683.15|17675.98|17675.98|0
1645533480000|2022-02-22 12:38:00|17686.25|17686.25|17683.15|17683.15|17686.25|17686.25|17683.15|17683.15|0
1645533490000|2022-02-22 12:38:10|17682.67|17682.67|17682.67|17682.67|17682.67|17682.67|17682.67|17682.67|0
1645533510000|2022-02-22 12:38:30|17680.71|17680.71|17695.17|17695.17|17695.17|17695.17|17674.52|17674.52|0
1645533520000|2022-02-22 12:38:40|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|0
1645533530000|2022-02-22 12:38:50|17704.46|17704.46|17704.46|17704.46|17704.46|17704.46|17704.46|17704.46|0
1645533540000|2022-02-22 12:39:00|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|0
1645533550000|2022-02-22 12:39:10|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|0
1645533560000|2022-02-22 12:39:20|17698.26|17698.26|17695.81|17695.81|17698.26|17698.26|17692.07|17692.07|0
1645533570000|2022-02-22 12:39:30|17702|17702|17702|17702|17702|17702|17702|17702|0
1645533580000|2022-02-22 12:39:40|17705.1|17705.1|17702|17702|17705.1|17705.1|17702|17702|0
1645533590000|2022-02-22 12:39:50|17698.9|17698.9|17698.9|17698.9|17698.9|17698.9|17698.9|17698.9|0
1645533600000|2022-02-22 12:40:00|17705.1|17705.1|17708.68|17708.68|17708.68|17708.68|17705.1|17705.1|0
1645533660000|2022-02-22 12:41:00|17711.78|17711.78|17717.7|17717.7|17717.7|17717.7|17711.78|17711.78|0
1645533670000|2022-02-22 12:41:10|17726.99|17726.99|17726.99|17726.99|17726.99|17726.99|17726.99|17726.99|0
1645533700000|2022-02-22 12:41:40|17728.46|17728.46|17728.46|17728.46|17728.46|17728.46|17728.46|17728.46|0
1645533710000|2022-02-22 12:41:50|17734.65|17734.65|17734.65|17734.65|17734.65|17734.65|17734.65|17734.65|0
1645533740000|2022-02-22 12:42:20|17735.2|17735.2|17735.2|17735.2|17735.2|17735.2|17735.2|17735.2|0
1645533760000|2022-02-22 12:42:40|17732.1|17732.1|17727.91|17727.91|17732.1|17732.1|17727.91|17727.91|0
1645533790000|2022-02-22 12:43:10|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|0
1645533800000|2022-02-22 12:43:20|17727.91|17727.91|17732.64|17732.64|17734.1|17734.1|17726.45|17726.45|0
1645533810000|2022-02-22 12:43:30|17735.74|17735.74|17735.19|17735.19|17735.74|17735.74|17735.19|17735.19|0
1645533840000|2022-02-22 12:44:00|17739.58|17739.58|17739.58|17739.58|17739.58|17739.58|17739.58|17739.58|0
1645533860000|2022-02-22 12:44:20|17740.55|17740.55|17744.46|17744.46|17744.46|17744.46|17740.55|17740.55|0
1645533870000|2022-02-22 12:44:30|17760.54|17760.54|17760.54|17760.54|17760.54|17760.54|17760.54|17760.54|0
1645533880000|2022-02-22 12:44:40|17762.5|17762.5|17762.5|17762.5|17762.5|17762.5|17762.5|17762.5|0
1645533900000|2022-02-22 12:45:00|17765.59|17765.59|17769.07|17769.07|17769.07|17769.07|17765.59|17765.59|0
1645533910000|2022-02-22 12:45:10|17785.15|17785.15|17785.15|17785.15|17785.15|17785.15|17785.15|17785.15|0
1645533920000|2022-02-22 12:45:20|17782.05|17782.05|17782.05|17782.05|17782.05|17782.05|17782.05|17782.05|0
1645533930000|2022-02-22 12:45:30|17781.41|17781.41|17784.51|17784.51|17784.51|17784.51|17781.41|17781.41|0
1645533950000|2022-02-22 12:45:50|17781.41|17781.41|17778.32|17778.32|17781.41|17781.41|17778.32|17778.32|0
1645533960000|2022-02-22 12:46:00|17779.07|17779.07|17779.07|17779.07|17779.07|17779.07|17779.07|17779.07|0
1645533970000|2022-02-22 12:46:10|17778.52|17778.52|17772.33|17772.33|17778.52|17778.52|17772.33|17772.33|0
1645533980000|2022-02-22 12:46:20|17771.68|17771.68|17771.68|17771.68|17771.68|17771.68|17771.68|17771.68|0
1645533990000|2022-02-22 12:46:30|17777.88|17777.88|17784.07|17784.07|17784.07|17784.07|17777.88|17777.88|0
1645534000000|2022-02-22 12:46:40|17777.88|17777.88|17774.78|17774.78|17777.88|17777.88|17774.78|17774.78|0
1645534010000|2022-02-22 12:46:50|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|0
1645534020000|2022-02-22 12:47:00|17777.88|17777.88|17774.78|17774.78|17777.88|17777.88|17774.78|17774.78|0
1645534030000|2022-02-22 12:47:10|17771.68|17771.68|17771.68|17771.68|17771.68|17771.68|17771.68|17771.68|0
1645534040000|2022-02-22 12:47:20|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|0
1645534060000|2022-02-22 12:47:40|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17774.78|17774.78|0
1645534080000|2022-02-22 12:48:00|17779.01|17779.01|17785.2|17785.2|17785.2|17785.2|17779.01|17779.01|0
1645534140000|2022-02-22 12:49:00|17782.1|17782.1|17779.01|17779.01|17782.1|17782.1|17779.01|17779.01|0
1645534150000|2022-02-22 12:49:10|17786.33|17786.33|17783.23|17783.23|17786.33|17786.33|17783.23|17783.23|0
1645534180000|2022-02-22 12:49:40|17780.13|17780.13|17780.13|17780.13|17780.13|17780.13|17780.13|17780.13|0
1645534190000|2022-02-22 12:49:50|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|0
1645534200000|2022-02-22 12:50:00|17792.52|17792.52|17795.62|17795.62|17795.62|17795.62|17792.52|17792.52|0
1645534270000|2022-02-22 12:51:10|17789.42|17789.42|17789.42|17789.42|17789.42|17789.42|17789.42|17789.42|0
1645534280000|2022-02-22 12:51:20|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|0
1645534290000|2022-02-22 12:51:30|17783.12|17783.12|17783.12|17783.12|17783.12|17783.12|17783.12|17783.12|0
1645534300000|2022-02-22 12:51:40|17780.02|17780.02|17780.02|17780.02|17780.02|17780.02|17780.02|17780.02|0
1645534310000|2022-02-22 12:51:50|17776.92|17776.92|17770.73|17770.73|17776.92|17776.92|17770.73|17770.73|0
1645534320000|2022-02-22 12:52:00|17770.18|17770.18|17773.28|17773.28|17773.28|17773.28|17770.18|17770.18|0
1645534330000|2022-02-22 12:52:10|17767.09|17767.09|17770.18|17770.18|17770.18|17770.18|17767.09|17767.09|0
1645534350000|2022-02-22 12:52:30|17767.09|17767.09|17758.66|17758.66|17767.09|17767.09|17758.66|17758.66|0
1645534360000|2022-02-22 12:52:40|17755.56|17755.56|17755.56|17755.56|17755.56|17755.56|17755.56|17755.56|0
1645534370000|2022-02-22 12:52:50|17761.76|17761.76|17761.76|17761.76|17761.76|17761.76|17761.76|17761.76|0
1645534380000|2022-02-22 12:53:00|17755.56|17755.56|17752.47|17752.47|17755.56|17755.56|17752.47|17752.47|0
1645534390000|2022-02-22 12:53:10|17755.56|17755.56|17755.56|17755.56|17755.56|17755.56|17755.56|17755.56|0
1645534410000|2022-02-22 12:53:30|17764.85|17764.85|17765.5|17765.5|17765.5|17765.5|17764.21|17764.21|0
1645534420000|2022-02-22 12:53:40|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|0
1645534430000|2022-02-22 12:53:50|17765.5|17765.5|17765.5|17765.5|17765.5|17765.5|17765.5|17765.5|0
1645534440000|2022-02-22 12:54:00|17765.01|17765.01|17765.01|17765.01|17765.01|17765.01|17765.01|17765.01|0
1645534470000|2022-02-22 12:54:30|17771.2|17771.2|17771.69|17771.69|17771.69|17771.69|17771.2|17771.2|0
1645534480000|2022-02-22 12:54:40|17771.2|17771.2|17772.66|17772.66|17773.15|17773.15|17771.2|17771.2|0
1645534490000|2022-02-22 12:54:50|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|0
1645534500000|2022-02-22 12:55:00|17771.2|17771.2|17772.18|17772.18|17772.18|17772.18|17771.2|17771.2|0
1645534510000|2022-02-22 12:55:10|17771.2|17771.2|17771.58|17771.58|17771.58|17771.58|17771.2|17771.2|0
1645534530000|2022-02-22 12:55:30|17772.55|17772.55|17772.55|17772.55|17772.55|17772.55|17772.55|17772.55|0
1645534570000|2022-02-22 12:56:10|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|0
1645534580000|2022-02-22 12:56:20|17778.75|17778.75|17777.77|17777.77|17778.75|17778.75|17777.77|17777.77|0
1645534600000|2022-02-22 12:56:40|17780.87|17780.87|17780.87|17780.87|17780.87|17780.87|17780.87|17780.87|0
1645534610000|2022-02-22 12:56:50|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|0
1645534620000|2022-02-22 12:57:00|17786.89|17786.89|17774.51|17774.51|17786.89|17786.89|17771.41|17771.41|0
1645534630000|2022-02-22 12:57:10|17777.6|17777.6|17777.6|17777.6|17780.7|17780.7|17777.6|17777.6|0
1645534650000|2022-02-22 12:57:30|17774.51|17774.51|17774.51|17774.51|17774.51|17774.51|17774.51|17774.51|0
1645534680000|2022-02-22 12:58:00|17776.94|17776.94|17783.63|17783.63|17783.63|17783.63|17776.94|17776.94|0
1645534690000|2022-02-22 12:58:10|17777.43|17777.43|17777.43|17777.43|17777.43|17777.43|17774.34|17774.34|0
1645534700000|2022-02-22 12:58:20|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|0
1645534710000|2022-02-22 12:58:30|17777.43|17777.43|17777.43|17777.43|17777.43|17777.43|17777.43|17777.43|0
1645534720000|2022-02-22 12:58:40|17771.24|17771.24|17770.11|17770.11|17771.24|17771.24|17770.11|17770.11|0
1645534730000|2022-02-22 12:58:50|17773.21|17773.21|17773.21|17773.21|17773.21|17773.21|17773.21|17773.21|0
1645534740000|2022-02-22 12:59:00|17772.23|17772.23|17772.23|17772.23|17772.23|17772.23|17772.23|17772.23|0
1645534750000|2022-02-22 12:59:10|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|0
1645534760000|2022-02-22 12:59:20|17781.52|17781.52|17788.36|17788.36|17788.36|17788.36|17781.52|17781.52|0
1645534770000|2022-02-22 12:59:30|17789.86|17789.86|17799.15|17799.15|17799.15|17799.15|17789.86|17789.86|0
1645534800000|2022-02-22 13:00:00|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|0
1645534810000|2022-02-22 13:00:10|17795.41|17795.41|17797.23|17797.23|17797.23|17797.23|17794.13|17794.13|0
1645534820000|2022-02-22 13:00:20|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|0
1645534840000|2022-02-22 13:00:40|17789.75|17789.75|17786.65|17786.65|17789.75|17789.75|17786.65|17786.65|0
1645534850000|2022-02-22 13:00:50|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|0
1645534880000|2022-02-22 13:01:20|17786.65|17786.65|17786.65|17786.65|17786.65|17786.65|17786.65|17786.65|0
1645534910000|2022-02-22 13:01:50|17783.56|17783.56|17788.44|17788.44|17788.92|17788.92|17783.56|17783.56|0
1645534920000|2022-02-22 13:02:00|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|0
1645534930000|2022-02-22 13:02:10|17789.59|17789.59|17789.59|17789.59|17789.59|17789.59|17789.59|17789.59|0
1645534950000|2022-02-22 13:02:30|17786.99|17786.99|17785.84|17785.84|17786.99|17786.99|17783.89|17783.89|0
1645534960000|2022-02-22 13:02:40|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|0
1645534970000|2022-02-22 13:02:50|17786.8|17786.8|17786.8|17786.8|17786.8|17786.8|17786.8|17786.8|0
1645534980000|2022-02-22 13:03:00|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|0
1645534990000|2022-02-22 13:03:10|17782.24|17782.24|17775.07|17775.07|17782.24|17782.24|17775.07|17775.07|0
1645535000000|2022-02-22 13:03:20|17776.04|17776.04|17747.28|17747.28|17779.14|17779.14|17747.28|17747.28|0
1645535010000|2022-02-22 13:03:30|17744.18|17744.18|17745.01|17745.01|17745.01|17745.01|17743.54|17743.54|0
1645535020000|2022-02-22 13:03:40|17744.52|17744.52|17743.77|17743.77|17744.52|17744.52|17743.77|17743.77|0
1645535030000|2022-02-22 13:03:50|17737.57|17737.57|17737.57|17737.57|17737.57|17737.57|17737.57|17737.57|0
1645535040000|2022-02-22 13:04:00|17734.48|17734.48|17729.92|17729.92|17734.48|17734.48|17729.92|17729.92|0
1645535050000|2022-02-22 13:04:10|17726.82|17726.82|17714.43|17714.43|17726.82|17726.82|17714.43|17714.43|0
1645535060000|2022-02-22 13:04:20|17711.34|17711.34|17717.53|17717.53|17717.53|17717.53|17711.34|17711.34|0
1645535070000|2022-02-22 13:04:30|17714.43|17714.43|17699.61|17699.61|17714.43|17714.43|17696.51|17696.51|0
1645535080000|2022-02-22 13:04:40|17696.51|17696.51|17688.36|17688.36|17696.51|17696.51|17687.39|17687.39|0
1645535090000|2022-02-22 13:04:50|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|0
1645535100000|2022-02-22 13:05:00|17700.75|17700.75|17702.7|17702.7|17702.7|17702.7|17700.75|17700.75|0
1645535110000|2022-02-22 13:05:10|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|0
1645535120000|2022-02-22 13:05:20|17699.53|17699.53|17696.44|17696.44|17699.53|17699.53|17696.44|17696.44|0
1645535130000|2022-02-22 13:05:30|17698.88|17698.88|17698.88|17698.88|17698.88|17698.88|17698.88|17698.88|0
1645535140000|2022-02-22 13:05:40|17701.97|17701.97|17701.97|17701.97|17701.97|17701.97|17701.97|17701.97|0
1645535150000|2022-02-22 13:05:50|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|0
1645535160000|2022-02-22 13:06:00|17693.61|17693.61|17692.1|17692.1|17693.61|17693.61|17692.1|17692.1|0
1645535190000|2022-02-22 13:06:30|17685.36|17685.36|17685.36|17685.36|17685.36|17685.36|17685.36|17685.36|0
1645535200000|2022-02-22 13:06:40|17688.46|17688.46|17671.09|17671.09|17688.46|17688.46|17671.09|17671.09|0
1645535210000|2022-02-22 13:06:50|17677.28|17677.28|17680.38|17680.38|17680.38|17680.38|17677.28|17677.28|0
1645535220000|2022-02-22 13:07:00|17686.57|17686.57|17707.26|17707.26|17707.26|17707.26|17686.57|17686.57|0
1645535230000|2022-02-22 13:07:10|17708.36|17708.36|17707.81|17707.81|17708.36|17708.36|17707.81|17707.81|0
1645535240000|2022-02-22 13:07:20|17723.29|17723.29|17718.56|17718.56|17724.75|17724.75|17718.56|17718.56|0
1645535250000|2022-02-22 13:07:30|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|0
1645535270000|2022-02-22 13:07:50|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|0
1645535280000|2022-02-22 13:08:00|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|0
1645535290000|2022-02-22 13:08:10|17728.97|17728.97|17722.77|17722.77|17728.97|17728.97|17722.77|17722.77|0
1645535300000|2022-02-22 13:08:20|17725.87|17725.87|17728.97|17728.97|17732.06|17732.06|17725.87|17725.87|0
1645535310000|2022-02-22 13:08:30|17725.87|17725.87|17728.97|17728.97|17728.97|17728.97|17725.87|17725.87|0
1645535350000|2022-02-22 13:09:10|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|0
1645535380000|2022-02-22 13:09:40|17725.21|17725.21|17725.21|17725.21|17725.21|17725.21|17725.21|17725.21|0
1645535390000|2022-02-22 13:09:50|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|0
1645535400000|2022-02-22 13:10:00|17732.91|17732.91|17732.91|17732.91|17732.91|17732.91|17732.91|17732.91|0
1645535410000|2022-02-22 13:10:10|17726.72|17726.72|17728.18|17728.18|17733.4|17733.4|17726.72|17726.72|0
1645535420000|2022-02-22 13:10:20|17734.37|17734.37|17733.4|17733.4|17734.37|17734.37|17732.91|17732.91|0
1645535440000|2022-02-22 13:10:40|17730.3|17730.3|17727.2|17727.2|17730.3|17730.3|17727.2|17727.2|0
1645535460000|2022-02-22 13:11:00|17724.11|17724.11|17726.08|17726.08|17726.08|17726.08|17722.98|17722.98|0
1645535500000|2022-02-22 13:11:40|17725.59|17725.59|17734.88|17734.88|17734.88|17734.88|17725.59|17725.59|0
1645535520000|2022-02-22 13:12:00|17737.97|17737.97|17738.95|17738.95|17738.95|17738.95|17737.97|17737.97|0
1645535530000|2022-02-22 13:12:10|17738.46|17738.46|17738.46|17738.46|17738.46|17738.46|17738.46|17738.46|0
1645535660000|2022-02-22 13:14:20|17735.37|17735.37|17735.37|17735.37|17735.37|17735.37|17735.37|17735.37|0
1645535670000|2022-02-22 13:14:30|17737.93|17737.93|17742.95|17742.95|17742.95|17742.95|17737.93|17737.93|0
1645535690000|2022-02-22 13:14:50|17739.86|17739.86|17724.26|17724.26|17740.35|17740.35|17724.26|17724.26|0
1645535710000|2022-02-22 13:15:10|17727.36|17727.36|17727.36|17727.36|17727.36|17727.36|17727.36|17727.36|0
1645535720000|2022-02-22 13:15:20|17724.26|17724.26|17724.26|17724.26|17724.26|17724.26|17724.26|17724.26|0
1645535740000|2022-02-22 13:15:40|17723.77|17723.77|17723.77|17723.77|17723.77|17723.77|17723.77|17723.77|0
1645535760000|2022-02-22 13:16:00|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|0
1645535770000|2022-02-22 13:16:10|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|0
1645535780000|2022-02-22 13:16:20|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|0
1645535810000|2022-02-22 13:16:50|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|0
1645535830000|2022-02-22 13:17:10|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|0
1645535870000|2022-02-22 13:17:50|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|0
1645535890000|2022-02-22 13:18:10|17719|17719|17719|17719|17719|17719|17719|17719|0
1645535900000|2022-02-22 13:18:20|17715.91|17715.91|17719.65|17719.65|17719.65|17719.65|17715.91|17715.91|0
1645535910000|2022-02-22 13:18:30|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|0
1645535920000|2022-02-22 13:18:40|17713.45|17713.45|17713.45|17713.45|17713.45|17713.45|17713.45|17713.45|0
1645535930000|2022-02-22 13:18:50|17712.32|17712.32|17709.23|17709.23|17712.32|17712.32|17709.23|17709.23|0
1645536000000|2022-02-22 13:20:00|17693.14|17693.14|17696.24|17696.24|17696.24|17696.24|17693.14|17693.14|0
1645536020000|2022-02-22 13:20:20|17702.43|17702.43|17699.34|17699.34|17702.43|17702.43|17699.34|17699.34|0
1645536040000|2022-02-22 13:20:40|17696.24|17696.24|17690.05|17690.05|17696.24|17696.24|17690.05|17690.05|0
1645536050000|2022-02-22 13:20:50|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|0
1645536070000|2022-02-22 13:21:10|17696.24|17696.24|17696.24|17696.24|17696.24|17696.24|17696.24|17696.24|0
1645536140000|2022-02-22 13:22:20|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|0
1645536170000|2022-02-22 13:22:50|17688.95|17688.95|17671.35|17671.35|17688.95|17688.95|17671.35|17671.35|0
1645536250000|2022-02-22 13:24:10|17670.8|17670.8|17674.39|17674.39|17674.39|17674.39|17670.8|17670.8|0
1645536260000|2022-02-22 13:24:20|17677.48|17677.48|17677.48|17677.48|17677.48|17677.48|17677.48|17677.48|0
1645536270000|2022-02-22 13:24:30|17677.97|17677.97|17681.18|17681.18|17681.18|17681.18|17677.97|17677.97|0
1645536320000|2022-02-22 13:25:20|17682.15|17682.15|17682.15|17682.15|17682.15|17682.15|17682.15|17682.15|0
1645536330000|2022-02-22 13:25:30|17686|17686|17686|17686|17686|17686|17686|17686|0
1645536340000|2022-02-22 13:25:40|17685.36|17685.36|17686.65|17686.65|17686.65|17686.65|17685.36|17685.36|0
1645536350000|2022-02-22 13:25:50|17687.19|17687.19|17686.65|17686.65|17687.19|17687.19|17686.65|17686.65|0
1645536360000|2022-02-22 13:26:00|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|0
1645536370000|2022-02-22 13:26:10|17683|17683|17677.27|17677.27|17683|17683|17677.27|17677.27|0
1645536380000|2022-02-22 13:26:20|17680.37|17680.37|17680.37|17680.37|17680.37|17680.37|17680.37|17680.37|0
1645536400000|2022-02-22 13:26:40|17682.29|17682.29|17682.29|17682.29|17682.29|17682.29|17682.29|17682.29|0
1645536420000|2022-02-22 13:27:00|17683.42|17683.42|17683.42|17683.42|17683.42|17683.42|17683.42|17683.42|0
1645536430000|2022-02-22 13:27:10|17686.52|17686.52|17686.52|17686.52|17686.52|17686.52|17686.52|17686.52|0
1645536450000|2022-02-22 13:27:30|17685.23|17685.23|17687.8|17687.8|17687.8|17687.8|17685.23|17685.23|0
1645536460000|2022-02-22 13:27:40|17688.44|17688.44|17684.54|17684.54|17688.44|17688.44|17684.54|17684.54|0
1645536470000|2022-02-22 13:27:50|17681.44|17681.44|17681.44|17681.44|17681.44|17681.44|17681.44|17681.44|0
1645536480000|2022-02-22 13:28:00|17682.08|17682.08|17685.18|17685.18|17685.18|17685.18|17682.08|17682.08|0
1645536500000|2022-02-22 13:28:20|17688.28|17688.28|17691.37|17691.37|17691.37|17691.37|17688.28|17688.28|0
1645536530000|2022-02-22 13:28:50|17692.88|17692.88|17696.73|17696.73|17696.73|17696.73|17692.88|17692.88|0
1645536600000|2022-02-22 13:30:00|17698.65|17698.65|17704.85|17704.85|17704.85|17704.85|17698.65|17698.65|0
1645536610000|2022-02-22 13:30:10|17706.31|17706.31|17706.31|17706.31|17706.31|17706.31|17706.31|17706.31|0
1645536620000|2022-02-22 13:30:20|17712.5|17712.5|17713.6|17713.6|17713.6|17713.6|17712.5|17712.5|0
1645536630000|2022-02-22 13:30:30|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|0
1645536650000|2022-02-22 13:30:50|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|0
1645536670000|2022-02-22 13:31:10|17727.94|17727.94|17727.94|17727.94|17727.94|17727.94|17727.94|17727.94|0
1645536690000|2022-02-22 13:31:30|17731.04|17731.04|17731.04|17731.04|17731.04|17731.04|17731.04|17731.04|0
1645536700000|2022-02-22 13:31:40|17724.84|17724.84|17731.04|17731.04|17731.04|17731.04|17724.84|17724.84|0
1645536720000|2022-02-22 13:32:00|17737.23|17737.23|17742.28|17742.28|17742.28|17742.28|17736.08|17736.08|0
1645536730000|2022-02-22 13:32:10|17739.18|17739.18|17739.18|17739.18|17739.18|17739.18|17739.18|17739.18|0
1645536770000|2022-02-22 13:32:50|17742.28|17742.28|17742.28|17742.28|17742.28|17742.28|17742.28|17742.28|0
1645536780000|2022-02-22 13:33:00|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|0
1645536800000|2022-02-22 13:33:20|17745.37|17745.37|17746.84|17746.84|17746.84|17746.84|17745.37|17745.37|0
1645536840000|2022-02-22 13:34:00|17749.93|17749.93|17749.93|17749.93|17749.93|17749.93|17749.93|17749.93|0
1645536860000|2022-02-22 13:34:20|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|0
1645536870000|2022-02-22 13:34:30|17743.74|17743.74|17743.74|17743.74|17743.74|17743.74|17743.74|17743.74|0
1645536890000|2022-02-22 13:34:50|17756.13|17756.13|17756.13|17756.13|17756.13|17756.13|17756.13|17756.13|0
1645536900000|2022-02-22 13:35:00|17754.48|17754.48|17754.48|17754.48|17754.48|17754.48|17754.48|17754.48|0
1645536910000|2022-02-22 13:35:10|17760.67|17760.67|17763.77|17763.77|17763.77|17763.77|17760.67|17760.67|0
1645536940000|2022-02-22 13:35:40|17753.93|17753.93|17753.93|17753.93|17753.93|17753.93|17753.93|17753.93|0
1645536950000|2022-02-22 13:35:50|17738.45|17738.45|17735.35|17735.35|17738.45|17738.45|17735.35|17735.35|0
1645536960000|2022-02-22 13:36:00|17738.45|17738.45|17741.55|17741.55|17741.55|17741.55|17738.45|17738.45|0
1645536970000|2022-02-22 13:36:10|17747.65|17747.65|17757.32|17757.32|17757.32|17757.32|17747.65|17747.65|0
1645536990000|2022-02-22 13:36:30|17755.39|17755.39|17755.39|17755.39|17755.39|17755.39|17755.39|17755.39|0
1645537010000|2022-02-22 13:36:50|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|0
1645537020000|2022-02-22 13:37:00|17764.68|17764.68|17764.68|17764.68|17764.68|17764.68|17764.68|17764.68|0
1645537030000|2022-02-22 13:37:10|17767.89|17767.89|17769.08|17769.08|17769.08|17769.08|17767.89|17767.89|0
1645537070000|2022-02-22 13:37:50|17772.18|17772.18|17775.19|17775.19|17775.57|17775.57|17772.18|17772.18|0
1645537080000|2022-02-22 13:38:00|17775.57|17775.57|17775.19|17775.19|17775.57|17775.57|17775.19|17775.19|0
1645537110000|2022-02-22 13:38:30|17778.29|17778.29|17778.29|17778.29|17778.29|17778.29|17778.29|17778.29|0
1645537160000|2022-02-22 13:39:20|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|0
1645537180000|2022-02-22 13:39:40|17782.36|17782.36|17782.36|17782.36|17782.36|17782.36|17782.36|17782.36|0
1645537200000|2022-02-22 13:40:00|17782.85|17782.85|17782.85|17782.85|17785.94|17785.94|17782.85|17782.85|0
1645537210000|2022-02-22 13:40:10|17789.04|17789.04|17789.79|17789.79|17789.79|17789.79|17789.04|17789.04|0
1645537220000|2022-02-22 13:40:20|17790.17|17790.17|17789.79|17789.79|17790.17|17790.17|17789.79|17789.79|0
1645537230000|2022-02-22 13:40:30|17783.6|17783.6|17780.5|17780.5|17783.6|17783.6|17780.5|17780.5|0
1645537250000|2022-02-22 13:40:50|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|0
1645537270000|2022-02-22 13:41:10|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|0
1645537300000|2022-02-22 13:41:40|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|0
1645537310000|2022-02-22 13:41:50|17783.6|17783.6|17789.79|17789.79|17789.79|17789.79|17783.6|17783.6|0
1645537330000|2022-02-22 13:42:10|17788.66|17788.66|17788.66|17788.66|17788.66|17788.66|17788.66|17788.66|0
1645537350000|2022-02-22 13:42:30|17785.57|17785.57|17785.57|17785.57|17785.57|17785.57|17781.92|17781.92|0
1645537360000|2022-02-22 13:42:40|17788.66|17788.66|17788.29|17788.29|17788.66|17788.66|17788.29|17788.29|0
1645537370000|2022-02-22 13:42:50|17788.66|17788.66|17789.04|17789.04|17789.04|17789.04|17788.66|17788.66|0
1645537380000|2022-02-22 13:43:00|17792.25|17792.25|17791.87|17791.87|17792.25|17792.25|17791.87|17791.87|0
1645537400000|2022-02-22 13:43:20|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|0
1645537480000|2022-02-22 13:44:40|17785.19|17785.19|17785.19|17785.19|17785.19|17785.19|17785.19|17785.19|0
1645537490000|2022-02-22 13:44:50|17784.44|17784.44|17784.44|17784.44|17784.44|17784.44|17784.44|17784.44|0
1645537500000|2022-02-22 13:45:00|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|0
1645537520000|2022-02-22 13:45:20|17790.63|17790.63|17790.63|17790.63|17790.63|17790.63|17790.63|17790.63|0
1645537610000|2022-02-22 13:46:50|17791.76|17791.76|17785.57|17785.57|17791.76|17791.76|17785.57|17785.57|0
1645537640000|2022-02-22 13:47:20|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|0
1645537660000|2022-02-22 13:47:40|17787.2|17787.2|17787.2|17787.2|17787.2|17787.2|17787.2|17787.2|0
1645537670000|2022-02-22 13:47:50|17786.07|17786.07|17786.45|17786.45|17786.45|17786.45|17786.07|17786.07|0
1645537700000|2022-02-22 13:48:20|17789.54|17789.54|17789.54|17789.54|17789.54|17789.54|17789.54|17789.54|0
1645537820000|2022-02-22 13:50:20|17786.45|17786.45|17783.35|17783.35|17786.45|17786.45|17783.35|17783.35|0
1645537840000|2022-02-22 13:50:40|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|0
1645537850000|2022-02-22 13:50:50|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|0
1645537900000|2022-02-22 13:51:40|17786.45|17786.45|17786.45|17786.45|17786.45|17786.45|17786.45|17786.45|0
1645537940000|2022-02-22 13:52:20|17787.91|17787.91|17787.91|17787.91|17787.91|17787.91|17787.91|17787.91|0
1645538000000|2022-02-22 13:53:20|17784.82|17784.82|17787.91|17787.91|17787.91|17787.91|17784.82|17784.82|0
1645538060000|2022-02-22 13:54:20|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|0
1645538090000|2022-02-22 13:54:50|17783.6|17783.6|17783.6|17783.6|17783.6|17783.6|17783.6|17783.6|0
1645538100000|2022-02-22 13:55:00|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|0
1645538110000|2022-02-22 13:55:10|17792.89|17792.89|17792.89|17792.89|17792.89|17792.89|17792.89|17792.89|0
1645538130000|2022-02-22 13:55:30|17794.02|17794.02|17794.02|17794.02|17794.02|17794.02|17794.02|17794.02|0
1645538140000|2022-02-22 13:55:40|17793.53|17793.53|17793.53|17793.53|17793.53|17793.53|17793.53|17793.53|0
1645538160000|2022-02-22 13:56:00|17792.07|17792.07|17792.44|17792.44|17792.44|17792.44|17792.07|17792.07|0
1645538220000|2022-02-22 13:57:00|17798.64|17798.64|17804.83|17804.83|17804.83|17804.83|17798.64|17798.64|0
1645538230000|2022-02-22 13:57:10|17811.02|17811.02|17813.74|17813.74|17814.12|17814.12|17811.02|17811.02|0
1645538240000|2022-02-22 13:57:20|17812.65|17812.65|17804|17804|17812.65|17812.65|17803.36|17803.36|0
1645538270000|2022-02-22 13:57:50|17813.29|17813.29|17813.29|17813.29|17813.29|17813.29|17813.29|17813.29|0
1645538280000|2022-02-22 13:58:00|17814.75|17814.75|17821.16|17821.16|17821.16|17821.16|17814.75|17814.75|0
1645538300000|2022-02-22 13:58:20|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|0
1645538320000|2022-02-22 13:58:40|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|0
1645538340000|2022-02-22 13:59:00|17826.51|17826.51|17832.71|17832.71|17832.71|17832.71|17826.51|17826.51|0
1645538350000|2022-02-22 13:59:10|17833.99|17833.99|17835.92|17835.92|17835.92|17835.92|17833.99|17833.99|0
1645538360000|2022-02-22 13:59:20|17832.82|17832.82|17832.82|17832.82|17832.82|17832.82|17832.82|17832.82|0
1645538370000|2022-02-22 13:59:30|17836.03|17836.03|17874.39|17874.39|17874.39|17874.39|17836.03|17836.03|0
1645538380000|2022-02-22 13:59:40|17877.49|17877.49|17877.49|17877.49|17877.49|17877.49|17877.49|17877.49|0
1645538410000|2022-02-22 14:00:10|17880.59|17880.59|17880.59|17880.59|17880.59|17880.59|17880.59|17880.59|0
1645538440000|2022-02-22 14:00:40|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|0
1645538450000|2022-02-22 14:00:50|17893.21|17893.21|17897.06|17897.06|17897.06|17897.06|17893.21|17893.21|0
1645538480000|2022-02-22 14:01:20|17897.61|17897.61|17897.61|17897.61|17897.61|17897.61|17897.61|17897.61|0
1645538490000|2022-02-22 14:01:30|17903.81|17903.81|17903.81|17903.81|17903.81|17903.81|17903.81|17903.81|0
1645538520000|2022-02-22 14:02:00|17901.88|17901.88|17899.96|17899.96|17901.88|17901.88|17899.96|17899.96|0
1645538530000|2022-02-22 14:02:10|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|0
1645538560000|2022-02-22 14:02:40|17902.52|17902.52|17896.33|17896.33|17902.52|17902.52|17896.33|17896.33|0
1645538610000|2022-02-22 14:03:30|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|0
1645538620000|2022-02-22 14:03:40|17903.69|17903.69|17903.69|17903.69|17903.69|17903.69|17903.69|17903.69|0
1645538630000|2022-02-22 14:03:50|17907.6|17907.6|17909.06|17909.06|17909.06|17909.06|17907.6|17907.6|0
1645538700000|2022-02-22 14:05:00|17912.16|17912.16|17912.16|17912.16|17912.16|17912.16|17912.16|17912.16|0
1645538710000|2022-02-22 14:05:10|17911.67|17911.67|17911.67|17911.67|17911.67|17911.67|17911.67|17911.67|0
1645538750000|2022-02-22 14:05:50|17908.57|17908.57|17913.6|17913.6|17913.6|17913.6|17908.57|17908.57|0
1645538820000|2022-02-22 14:07:00|17916.69|17916.69|17919.79|17919.79|17919.79|17919.79|17916.69|17916.69|0
1645538830000|2022-02-22 14:07:10|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|0
1645538840000|2022-02-22 14:07:20|17922.89|17922.89|17934.48|17934.48|17943.77|17943.77|17922.89|17922.89|0
1645538850000|2022-02-22 14:07:30|17931.38|17931.38|17949.96|17949.96|17949.96|17949.96|17931.38|17931.38|0
1645538860000|2022-02-22 14:07:40|17946.86|17946.86|17946.86|17946.86|17946.86|17946.86|17946.86|17946.86|0
1645538870000|2022-02-22 14:07:50|17943.77|17943.77|17941.65|17941.65|17944.74|17944.74|17941.65|17941.65|0
1645538880000|2022-02-22 14:08:00|17944.74|17944.74|17944.74|17944.74|17944.74|17944.74|17944.74|17944.74|0
1645538890000|2022-02-22 14:08:10|17950.94|17950.94|17950.94|17950.94|17950.94|17950.94|17950.94|17950.94|0
1645538910000|2022-02-22 14:08:30|17949.81|17949.81|17942.47|17942.47|17951.76|17951.76|17942.47|17942.47|0
1645538920000|2022-02-22 14:08:40|17942.85|17942.85|17948.98|17948.98|17948.98|17948.98|17942.79|17942.79|0
1645538930000|2022-02-22 14:08:50|17947.7|17947.7|17947.7|17947.7|17947.7|17947.7|17947.7|17947.7|0
1645538940000|2022-02-22 14:09:00|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|0
1645538950000|2022-02-22 14:09:10|17953.89|17953.89|17950.79|17950.79|17953.89|17953.89|17950.79|17950.79|0
1645538980000|2022-02-22 14:09:40|17953.36|17953.36|17956.46|17956.46|17956.46|17956.46|17953.36|17953.36|0
1645538990000|2022-02-22 14:09:50|17959.55|17959.55|17958.91|17958.91|17959.55|17959.55|17958.91|17958.91|0
1645539000000|2022-02-22 14:10:00|17959.46|17959.46|17961.35|17961.35|17961.35|17961.35|17958.91|17958.91|0
1645539010000|2022-02-22 14:10:10|17964.45|17964.45|17964.45|17964.45|17964.45|17964.45|17964.45|17964.45|0
1645539050000|2022-02-22 14:10:50|17963.96|17963.96|17960.86|17960.86|17963.96|17963.96|17960.86|17960.86|0
1645539080000|2022-02-22 14:11:20|17957.77|17957.77|17955.69|17955.69|17957.77|17957.77|17954.18|17954.18|0
1645539090000|2022-02-22 14:11:30|17958.78|17958.78|17958.41|17958.41|17958.78|17958.78|17958.41|17958.41|0
1645539110000|2022-02-22 14:11:50|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|0
1645539120000|2022-02-22 14:12:00|17925.11|17925.11|17925.11|17925.11|17925.11|17925.11|17925.11|17925.11|0
1645539150000|2022-02-22 14:12:30|17931.3|17931.3|17932.58|17932.58|17932.58|17932.58|17931.3|17931.3|0
1645539170000|2022-02-22 14:12:50|17931.3|17931.3|17931.3|17931.3|17931.3|17931.3|17931.3|17931.3|0
1645539180000|2022-02-22 14:13:00|17932.58|17932.58|17935.68|17935.68|17935.68|17935.68|17932.58|17932.58|0
1645539220000|2022-02-22 14:13:40|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|0
1645539230000|2022-02-22 14:13:50|17936.96|17936.96|17942.87|17942.87|17942.87|17942.87|17936.96|17936.96|0
1645539240000|2022-02-22 14:14:00|17943.51|17943.51|17939.86|17939.86|17943.51|17943.51|17939.86|17939.86|0
1645539260000|2022-02-22 14:14:20|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|17930.46|17930.46|0
1645539270000|2022-02-22 14:14:30|17933.56|17933.56|17931.52|17931.52|17936.65|17936.65|17930.24|17930.24|0
1645539280000|2022-02-22 14:14:40|17932.16|17932.16|17932.16|17932.16|17932.16|17932.16|17932.16|17932.16|0
1645539300000|2022-02-22 14:15:00|17929.07|17929.07|17929.07|17929.07|17929.07|17929.07|17929.07|17929.07|0
1645539310000|2022-02-22 14:15:10|17925.97|17925.97|17922.87|17922.87|17925.97|17925.97|17922.87|17922.87|0
1645539320000|2022-02-22 14:15:20|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|0
1645539350000|2022-02-22 14:15:50|17925.1|17925.1|17922.18|17922.18|17925.1|17925.1|17922.18|17922.18|0
1645539360000|2022-02-22 14:16:00|17915.98|17915.98|17915.98|17915.98|17915.98|17915.98|17915.98|17915.98|0
1645539370000|2022-02-22 14:16:10|17912.89|17912.89|17912.89|17912.89|17912.89|17912.89|17912.89|17912.89|0
1645539380000|2022-02-22 14:16:20|17919.08|17919.08|17903.02|17903.02|17919.08|17919.08|17903.02|17903.02|0
1645539400000|2022-02-22 14:16:40|17909.22|17909.22|17909.22|17909.22|17909.22|17909.22|17909.22|17909.22|0
1645539410000|2022-02-22 14:16:50|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|0
1645539420000|2022-02-22 14:17:00|17894.39|17894.39|17884|17884|17894.39|17894.39|17884|17884|0
1645539430000|2022-02-22 14:17:10|17890.2|17890.2|17890.2|17890.2|17890.2|17890.2|17884|17884|0
1645539440000|2022-02-22 14:17:20|17884|17884|17886.06|17886.06|17886.06|17886.06|17876.77|17876.77|0
1645539450000|2022-02-22 14:17:30|17882.96|17882.96|17873.67|17873.67|17882.96|17882.96|17873.67|17873.67|0
1645539470000|2022-02-22 14:17:50|17882.96|17882.96|17873.67|17873.67|17882.96|17882.96|17873.67|17873.67|0
1645539510000|2022-02-22 14:18:30|17870.57|17870.57|17870.57|17870.57|17870.57|17870.57|17870.57|17870.57|0
1645539520000|2022-02-22 14:18:40|17873.67|17873.67|17870.57|17870.57|17873.67|17873.67|17870.57|17870.57|0
1645539530000|2022-02-22 14:18:50|17876.77|17876.77|17876.77|17876.77|17876.77|17876.77|17876.77|17876.77|0
1645539600000|2022-02-22 14:20:00|17892.85|17892.85|17937.41|17937.41|17937.41|17937.41|17892.85|17892.85|0
1645539620000|2022-02-22 14:20:20|17953.5|17953.5|17956.13|17956.13|17956.13|17956.13|17953.5|17953.5|0
1645539640000|2022-02-22 14:20:40|17953.03|17953.03|17949.94|17949.94|17953.03|17953.03|17949.94|17949.94|0
1645539650000|2022-02-22 14:20:50|17953.03|17953.03|17956.13|17956.13|17956.13|17956.13|17953.03|17953.03|0
1645539660000|2022-02-22 14:21:00|17962.32|17962.32|17962.32|17962.32|17962.32|17962.32|17962.32|17962.32|0
1645539700000|2022-02-22 14:21:40|17968.52|17968.52|17968.52|17968.52|17968.52|17968.52|17968.52|17968.52|0
1645539710000|2022-02-22 14:21:50|17966.08|17966.08|17976.33|17976.33|17976.33|17976.33|17963.15|17963.15|0
1645539740000|2022-02-22 14:22:20|17974.69|17974.69|17977.78|17977.78|17977.78|17977.78|17974.69|17974.69|0
1645539750000|2022-02-22 14:22:30|17971.59|17971.59|17968.49|17968.49|17971.59|17971.59|17968.49|17968.49|0
1645539770000|2022-02-22 14:22:50|17971.59|17971.59|17971.59|17971.59|17971.59|17971.59|17971.59|17971.59|0
1645539780000|2022-02-22 14:23:00|17970.13|17970.13|17970.61|17970.61|17970.61|17970.61|17970.13|17970.13|0
1645539810000|2022-02-22 14:23:30|17973.71|17973.71|17973.71|17973.71|17973.71|17973.71|17973.71|17973.71|0
1645539830000|2022-02-22 14:23:50|17973.22|17973.22|17973.22|17973.22|17973.22|17973.22|17973.22|17973.22|0
1645539840000|2022-02-22 14:24:00|17976.32|17976.32|17979.42|17979.42|17979.42|17979.42|17976.32|17976.32|0
1645539850000|2022-02-22 14:24:10|17979.9|17979.9|17979.9|17979.9|17979.9|17979.9|17979.9|17979.9|0
1645539860000|2022-02-22 14:24:20|17976.81|17976.81|17977.78|17977.78|17977.78|17977.78|17976.81|17976.81|0
1645539870000|2022-02-22 14:24:30|17979.07|17979.07|17974.57|17974.57|17979.07|17979.07|17974.57|17974.57|0
1645539890000|2022-02-22 14:24:50|17971.48|17971.48|17967.1|17967.1|17971.48|17971.48|17967.1|17967.1|0
1645539900000|2022-02-22 14:25:00|17973.29|17973.29|17973.29|17973.29|17973.29|17973.29|17973.29|17973.29|0
1645539910000|2022-02-22 14:25:10|17976.39|17976.39|17976.39|17976.39|17976.39|17976.39|17976.39|17976.39|0
1645539930000|2022-02-22 14:25:30|17979.48|17979.48|17979.48|17979.48|17979.48|17979.48|17979.48|17979.48|0
1645539940000|2022-02-22 14:25:40|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|0
1645539950000|2022-02-22 14:25:50|17973.93|17973.93|17973.93|17973.93|17973.93|17973.93|17973.93|17973.93|0
1645539960000|2022-02-22 14:26:00|17972.8|17972.8|17972.43|17972.43|17972.8|17972.8|17972.43|17972.43|0
1645539980000|2022-02-22 14:26:20|17963.14|17963.14|17960.88|17960.88|17963.14|17963.14|17960.88|17960.88|0
1645540010000|2022-02-22 14:26:50|17963.98|17963.98|17963.98|17963.98|17963.98|17963.98|17963.98|17963.98|0
1645540020000|2022-02-22 14:27:00|17965.86|17965.86|17990.23|17990.23|17990.23|17990.23|17965.86|17965.86|0
1645540030000|2022-02-22 14:27:10|17990.78|17990.78|17990.78|17990.78|17990.78|17990.78|17990.78|17990.78|0
1645540040000|2022-02-22 14:27:20|17991.88|17991.88|17990.41|17990.41|17992.36|17992.36|17990.41|17990.41|0
1645540050000|2022-02-22 14:27:30|17974.33|17974.33|17973.95|17973.95|17974.33|17974.33|17973.95|17973.95|0
1645540060000|2022-02-22 14:27:40|17977.05|17977.05|17976.29|17976.29|17977.05|17977.05|17976.29|17976.29|0
1645540080000|2022-02-22 14:28:00|17970.1|17970.1|17988.97|17988.97|17988.97|17988.97|17970.1|17970.1|0
1645540090000|2022-02-22 14:28:10|17985.87|17985.87|17985.87|17985.87|17985.87|17985.87|17985.87|17985.87|0
1645540140000|2022-02-22 14:29:00|17985.33|17985.33|17985.33|17985.33|17985.33|17985.33|17985.33|17985.33|0
1645540160000|2022-02-22 14:29:20|17984.2|17984.2|17984.2|17984.2|17984.2|17984.2|17984.2|17984.2|0
1645540170000|2022-02-22 14:29:30|17985.17|17985.17|18001.85|18001.85|18001.85|18001.85|17985.17|17985.17|0
1645540180000|2022-02-22 14:29:40|18004.95|18004.95|18004.95|18004.95|18004.95|18004.95|18004.95|18004.95|0
1645540190000|2022-02-22 14:29:50|18001.85|18001.85|17999.29|17999.29|18001.85|18001.85|17999.29|17999.29|0
1645540200000|2022-02-22 14:30:00|18005.48|18005.48|17990.36|17990.36|18022.53|18022.53|17990.36|17990.36|0
1645540210000|2022-02-22 14:30:10|18006.45|18006.45|17997.8|17997.8|18007.2|18007.2|17990.14|17990.14|0
1645540220000|2022-02-22 14:30:20|18000.89|18000.89|18003.99|18003.99|18003.99|18003.99|18000.89|18000.89|0
1645540240000|2022-02-22 14:30:40|18009.12|18009.12|18009.12|18009.12|18009.12|18009.12|18009.12|18009.12|0
1645540250000|2022-02-22 14:30:50|18041.29|18041.29|18038.2|18038.2|18041.29|18041.29|18038.2|18038.2|0
1645540260000|2022-02-22 14:31:00|18041.29|18041.29|18043.9|18043.9|18043.9|18043.9|18040.81|18040.81|0
1645540270000|2022-02-22 14:31:10|18045|18045|18051.19|18051.19|18051.19|18051.19|18045|18045|0
1645540280000|2022-02-22 14:31:20|18054.29|18054.29|18051.19|18051.19|18054.29|18054.29|18051.19|18051.19|0
1645540300000|2022-02-22 14:31:40|18055.68|18055.68|18056.06|18056.06|18056.06|18056.06|18055.68|18055.68|0
1645540310000|2022-02-22 14:31:50|18065.35|18065.35|18057.57|18057.57|18066.48|18066.48|18057.19|18057.19|0
1645540320000|2022-02-22 14:32:00|18063.76|18063.76|18065.26|18065.26|18065.26|18065.26|18063.76|18063.76|0
1645540340000|2022-02-22 14:32:20|18063.76|18063.76|18063.76|18063.76|18063.76|18063.76|18063.76|18063.76|0
1645540350000|2022-02-22 14:32:30|18066.86|18066.86|18076.15|18076.15|18076.15|18076.15|18066.86|18066.86|0
1645540360000|2022-02-22 14:32:40|18074.86|18074.86|18074.86|18074.86|18074.86|18074.86|18074.86|18074.86|0
1645540380000|2022-02-22 14:33:00|18077.06|18077.06|18077.06|18077.06|18077.06|18077.06|18077.06|18077.06|0
1645540400000|2022-02-22 14:33:20|18080.15|18080.15|18083.25|18083.25|18083.25|18083.25|18080.15|18080.15|0
1645540410000|2022-02-22 14:33:30|18086.3|18086.3|18101.37|18101.37|18101.37|18101.37|18086.3|18086.3|0
1645540420000|2022-02-22 14:33:40|18102.12|18102.12|18109.67|18109.67|18109.67|18109.67|18102.12|18102.12|0
1645540430000|2022-02-22 14:33:50|18112.76|18112.76|18125.15|18125.15|18125.15|18125.15|18112.76|18112.76|0
1645540440000|2022-02-22 14:34:00|18128.24|18128.24|18137.34|18137.34|18140.88|18140.88|18128.24|18128.24|0
1645540450000|2022-02-22 14:34:10|18137.71|18137.71|18137.71|18137.71|18140.81|18140.81|18134.62|18134.62|0
1645540460000|2022-02-22 14:34:20|18134.62|18134.62|18139.51|18139.51|18139.89|18139.89|18134.62|18134.62|0
1645540470000|2022-02-22 14:34:30|18136.41|18136.41|18130.22|18130.22|18136.41|18136.41|18130.22|18130.22|0
1645540480000|2022-02-22 14:34:40|18124.03|18124.03|18110.02|18110.02|18124.03|18124.03|18110.02|18110.02|0
1645540490000|2022-02-22 14:34:50|18109.27|18109.27|18078.6|18078.6|18110.78|18110.78|18078.6|18078.6|0
1645540500000|2022-02-22 14:35:00|18081.7|18081.7|18086.3|18086.3|18088.65|18088.65|18081.7|18081.7|0
1645540510000|2022-02-22 14:35:10|18095.59|18095.59|18095.59|18095.59|18095.59|18095.59|18095.59|18095.59|0
1645540520000|2022-02-22 14:35:20|18098.69|18098.69|18098.91|18098.91|18101.37|18101.37|18095.17|18095.17|0
1645540530000|2022-02-22 14:35:30|18100.2|18100.2|18102.39|18102.39|18102.39|18102.39|18098.2|18098.2|0
1645540540000|2022-02-22 14:35:40|18108.58|18108.58|18111.68|18111.68|18117.87|18117.87|18108.58|18108.58|0
1645540550000|2022-02-22 14:35:50|18111.3|18111.3|18128.09|18128.09|18134.28|18134.28|18111.3|18111.3|0
1645540560000|2022-02-22 14:36:00|18129.06|18129.06|18126.72|18126.72|18129.06|18129.06|18119.77|18119.77|0
1645540570000|2022-02-22 14:36:10|18142.81|18142.81|18133.52|18133.52|18149|18149|18130.42|18130.42|0
1645540580000|2022-02-22 14:36:20|18130.42|18130.42|18141.13|18141.13|18145.9|18145.9|18130.42|18130.42|0
1645540590000|2022-02-22 14:36:30|18138.03|18138.03|18147.32|18147.32|18147.32|18147.32|18138.03|18138.03|0
1645540600000|2022-02-22 14:36:40|18150.42|18150.42|18150.42|18150.42|18150.42|18150.42|18150.42|18150.42|0
1645540610000|2022-02-22 14:36:50|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|0
1645540620000|2022-02-22 14:37:00|18138.03|18138.03|18136.93|18136.93|18138.03|18138.03|18136.93|18136.93|0
1645540630000|2022-02-22 14:37:10|18137.48|18137.48|18131.03|18131.03|18137.48|18137.48|18131.03|18131.03|0
1645540640000|2022-02-22 14:37:20|18134.13|18134.13|18136.61|18136.61|18137.36|18137.36|18127.94|18127.94|0
1645540650000|2022-02-22 14:37:30|18145.9|18145.9|18145.9|18145.9|18145.9|18145.9|18145.9|18145.9|0
1645540660000|2022-02-22 14:37:40|18151.03|18151.03|18149.11|18149.11|18151.58|18151.58|18149.11|18149.11|0
1645540680000|2022-02-22 14:38:00|18149.48|18149.48|18149.48|18149.48|18149.48|18149.48|18149.48|18149.48|0
1645540690000|2022-02-22 14:38:10|18143.29|18143.29|18151.26|18151.26|18151.26|18151.26|18143.29|18143.29|0
1645540700000|2022-02-22 14:38:20|18153.18|18153.18|18159.37|18159.37|18159.37|18159.37|18153.18|18153.18|0
1645540710000|2022-02-22 14:38:30|18162.47|18162.47|18164.06|18164.06|18164.06|18164.06|18160.97|18160.97|0
1645540720000|2022-02-22 14:38:40|18170.26|18170.26|18176.45|18176.45|18176.45|18176.45|18167.16|18167.16|0
1645540730000|2022-02-22 14:38:50|18176.07|18176.07|18176.07|18176.07|18176.07|18176.07|18176.07|18176.07|0
1645540740000|2022-02-22 14:39:00|18169.88|18169.88|18167.42|18167.42|18169.88|18169.88|18164.86|18164.86|0
1645540750000|2022-02-22 14:39:10|18173.62|18173.62|18173.62|18173.62|18173.62|18173.62|18173.62|18173.62|0
1645540760000|2022-02-22 14:39:20|18172.98|18172.98|18174.26|18174.26|18174.26|18174.26|18172.98|18172.98|0
1645540780000|2022-02-22 14:39:40|18174.75|18174.75|18166.08|18166.08|18174.75|18174.75|18166.08|18166.08|0
1645540810000|2022-02-22 14:40:10|18169.18|18169.18|18166.08|18166.08|18169.18|18169.18|18166.08|18166.08|0
1645540820000|2022-02-22 14:40:20|18163.45|18163.45|18164.73|18164.73|18164.73|18164.73|18163.45|18163.45|0
1645540830000|2022-02-22 14:40:30|18167.83|18167.83|18167.83|18167.83|18167.83|18167.83|18167.83|18167.83|0
1645540860000|2022-02-22 14:41:00|18177.12|18177.12|18201.09|18201.09|18201.09|18201.09|18177.12|18177.12|0
1645540870000|2022-02-22 14:41:10|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|0
1645540880000|2022-02-22 14:41:20|18213.47|18213.47|18214.4|18214.4|18214.4|18214.4|18213.47|18213.47|0
1645540890000|2022-02-22 14:41:30|18213.65|18213.65|18221.62|18221.62|18221.62|18221.62|18213.65|18213.65|0
1645540900000|2022-02-22 14:41:40|18224.72|18224.72|18218.15|18218.15|18224.72|18224.72|18218.15|18218.15|0
1645540920000|2022-02-22 14:42:00|18217.77|18217.77|18217.4|18217.4|18217.77|18217.77|18217.4|18217.4|0
1645540930000|2022-02-22 14:42:10|18217.02|18217.02|18217.02|18217.02|18217.02|18217.02|18217.02|18217.02|0
1645540940000|2022-02-22 14:42:20|18223.21|18223.21|18223.21|18223.21|18223.21|18223.21|18223.21|18223.21|0
1645540950000|2022-02-22 14:42:30|18224.34|18224.34|18218.53|18218.53|18224.72|18224.72|18218.53|18218.53|0
1645540970000|2022-02-22 14:42:50|18217.4|18217.4|18223.59|18223.59|18223.59|18223.59|18217.4|18217.4|0
1645540980000|2022-02-22 14:43:00|18226.69|18226.69|18217.4|18217.4|18226.69|18226.69|18217.4|18217.4|0
1645541000000|2022-02-22 14:43:20|18216.64|18216.64|18216.64|18216.64|18216.64|18216.64|18216.64|18216.64|0
1645541020000|2022-02-22 14:43:40|18213.55|18213.55|18216.64|18216.64|18216.64|18216.64|18207.35|18207.35|0
1645541050000|2022-02-22 14:44:10|18215.89|18215.89|18221.33|18221.33|18221.33|18221.33|18215.14|18215.14|0
1645541060000|2022-02-22 14:44:20|18224.43|18224.43|18224.43|18224.43|18224.43|18224.43|18224.43|18224.43|0
1645541080000|2022-02-22 14:44:40|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|0
1645541100000|2022-02-22 14:45:00|18230.62|18230.62|18224.73|18224.73|18230.62|18230.62|18224.73|18224.73|0
1645541120000|2022-02-22 14:45:20|18223.22|18223.22|18229.41|18229.41|18229.41|18229.41|18223.22|18223.22|0
1645541140000|2022-02-22 14:45:40|18223.22|18223.22|18229.41|18229.41|18229.41|18229.41|18223.22|18223.22|0
1645541150000|2022-02-22 14:45:50|18235.61|18235.61|18236.58|18236.58|18236.58|18236.58|18235.61|18235.61|0
1645541160000|2022-02-22 14:46:00|18239.68|18239.68|18239.68|18239.68|18242.78|18242.78|18239.68|18239.68|0
1645541170000|2022-02-22 14:46:10|18233.49|18233.49|18229.84|18229.84|18236.58|18236.58|18229.84|18229.84|0
1645541180000|2022-02-22 14:46:20|18229.29|18229.29|18240.53|18240.53|18240.53|18240.53|18229.29|18229.29|0
1645541190000|2022-02-22 14:46:30|18243.63|18243.63|18246.2|18246.2|18248.65|18248.65|18243.63|18243.63|0
1645541200000|2022-02-22 14:46:40|18249.29|18249.29|18252.39|18252.39|18252.39|18252.39|18246.2|18246.2|0
1645541210000|2022-02-22 14:46:50|18246.2|18246.2|18252.39|18252.39|18252.39|18252.39|18246.2|18246.2|0
1645541220000|2022-02-22 14:47:00|18251.9|18251.9|18253.25|18253.25|18253.25|18253.25|18251.9|18251.9|0
1645541230000|2022-02-22 14:47:10|18256.35|18256.35|18260.73|18260.73|18260.73|18260.73|18256.35|18256.35|0
1645541240000|2022-02-22 14:47:20|18263.83|18263.83|18259.89|18259.89|18266.09|18266.09|18259.89|18259.89|0
1645541260000|2022-02-22 14:47:40|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|0
1645541270000|2022-02-22 14:47:50|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|0
1645541280000|2022-02-22 14:48:00|18272.28|18272.28|18272.28|18272.28|18272.28|18272.28|18272.28|18272.28|0
1645541290000|2022-02-22 14:48:10|18266.09|18266.09|18267.59|18267.59|18267.59|18267.59|18266.09|18266.09|0
1645541300000|2022-02-22 14:48:20|18270.69|18270.69|18267.59|18267.59|18270.69|18270.69|18267.59|18267.59|0
1645541310000|2022-02-22 14:48:30|18270.69|18270.69|18270.69|18270.69|18273.78|18273.78|18270.69|18270.69|0
1645541320000|2022-02-22 14:48:40|18273.78|18273.78|18273.78|18273.78|18273.78|18273.78|18273.78|18273.78|0
1645541330000|2022-02-22 14:48:50|18267.59|18267.59|18263.74|18263.74|18267.59|18267.59|18263.74|18263.74|0
1645541340000|2022-02-22 14:49:00|18263.37|18263.37|18250.38|18250.38|18266.46|18266.46|18250.38|18250.38|0
1645541350000|2022-02-22 14:49:10|18247.28|18247.28|18247.28|18247.28|18247.28|18247.28|18247.28|18247.28|0
1645541360000|2022-02-22 14:49:20|18252.41|18252.41|18250.07|18250.07|18253.17|18253.17|18243.88|18243.88|0
1645541370000|2022-02-22 14:49:30|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|18248.14|0
1645541380000|2022-02-22 14:49:40|18245.58|18245.58|18242.48|18242.48|18245.58|18245.58|18242.48|18242.48|0
1645541400000|2022-02-22 14:50:00|18243.03|18243.03|18246.13|18246.13|18246.13|18246.13|18243.03|18243.03|0
1645541410000|2022-02-22 14:50:10|18255.42|18255.42|18239.33|18239.33|18255.42|18255.42|18239.33|18239.33|0
1645541420000|2022-02-22 14:50:20|18233.14|18233.14|18236.23|18236.23|18242.43|18242.43|18233.14|18233.14|0
1645541430000|2022-02-22 14:50:30|18233.14|18233.14|18226.57|18226.57|18233.14|18233.14|18226.57|18226.57|0
1645541440000|2022-02-22 14:50:40|18223.47|18223.47|18220.37|18220.37|18223.47|18223.47|18220.37|18220.37|0
1645541450000|2022-02-22 14:50:50|18223.47|18223.47|18225.4|18225.4|18237.78|18237.78|18222.3|18222.3|0
1645541470000|2022-02-22 14:51:10|18219.2|18219.2|18216.18|18216.18|18219.2|18219.2|18216.18|18216.18|0
1645541480000|2022-02-22 14:51:20|18218.11|18218.11|18218.11|18218.11|18224.3|18224.3|18218.11|18218.11|0
1645541490000|2022-02-22 14:51:30|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|0
1645541500000|2022-02-22 14:51:40|18218.11|18218.11|18218.11|18218.11|18218.11|18218.11|18218.11|18218.11|0
1645541510000|2022-02-22 14:51:50|18224.3|18224.3|18227.4|18227.4|18227.4|18227.4|18224.3|18224.3|0
1645541520000|2022-02-22 14:52:00|18227.94|18227.94|18231.04|18231.04|18231.04|18231.04|18224.85|18224.85|0
1645541530000|2022-02-22 14:52:10|18224.85|18224.85|18221.75|18221.75|18224.85|18224.85|18218.65|18218.65|0
1645541550000|2022-02-22 14:52:30|18218.65|18218.65|18218.65|18218.65|18218.65|18218.65|18218.65|18218.65|0
1645541560000|2022-02-22 14:52:40|18221.75|18221.75|18227.94|18227.94|18227.94|18227.94|18218.65|18218.65|0
1645541570000|2022-02-22 14:52:50|18221.75|18221.75|18216.77|18216.77|18221.75|18221.75|18215.56|18215.56|0
1645541580000|2022-02-22 14:53:00|18215.64|18215.64|18215.64|18215.64|18215.64|18215.64|18215.64|18215.64|0
1645541590000|2022-02-22 14:53:10|18224.93|18224.93|18236.95|18236.95|18236.95|18236.95|18224.93|18224.93|0
1645541600000|2022-02-22 14:53:20|18240.04|18240.04|18246.57|18246.57|18247.32|18247.32|18240|18240|0
1645541610000|2022-02-22 14:53:30|18243.47|18243.47|18246.02|18246.02|18246.57|18246.57|18243.47|18243.47|0
1645541620000|2022-02-22 14:53:40|18252.21|18252.21|18249.12|18249.12|18252.21|18252.21|18249.12|18249.12|0
1645541630000|2022-02-22 14:53:50|18255.31|18255.31|18249.12|18249.12|18255.31|18255.31|18249.12|18249.12|0
1645541640000|2022-02-22 14:54:00|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|0
1645541650000|2022-02-22 14:54:10|18252.21|18252.21|18242.92|18242.92|18252.21|18252.21|18242.92|18242.92|0
1645541660000|2022-02-22 14:54:20|18245.56|18245.56|18244.81|18244.81|18245.56|18245.56|18244.81|18244.81|0
1645541670000|2022-02-22 14:54:30|18247.9|18247.9|18247.9|18247.9|18251|18251|18247.9|18247.9|0
1645541680000|2022-02-22 14:54:40|18245.46|18245.46|18248.56|18248.56|18248.56|18248.56|18245.46|18245.46|0
1645541700000|2022-02-22 14:55:00|18251.66|18251.66|18251.66|18251.66|18251.66|18251.66|18251.66|18251.66|0
1645541720000|2022-02-22 14:55:20|18254.75|18254.75|18251.66|18251.66|18254.75|18254.75|18251.66|18251.66|0
1645541730000|2022-02-22 14:55:30|18248.56|18248.56|18242.37|18242.37|18248.56|18248.56|18242.37|18242.37|0
1645541740000|2022-02-22 14:55:40|18251.66|18251.66|18251.66|18251.66|18251.66|18251.66|18251.66|18251.66|0
1645541750000|2022-02-22 14:55:50|18248.56|18248.56|18245.46|18245.46|18248.56|18248.56|18245.46|18245.46|0
1645541760000|2022-02-22 14:56:00|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|0
1645541780000|2022-02-22 14:56:20|18241.99|18241.99|18233.3|18233.3|18241.99|18241.99|18233.3|18233.3|0
1645541790000|2022-02-22 14:56:30|18230.21|18230.21|18230.21|18230.21|18230.21|18230.21|18230.21|18230.21|0
1645541800000|2022-02-22 14:56:40|18227.28|18227.28|18222.01|18222.01|18227.28|18227.28|18221.26|18221.26|0
1645541810000|2022-02-22 14:56:50|18218.91|18218.91|18215.82|18215.82|18218.91|18218.91|18215.82|18215.82|0
1645541820000|2022-02-22 14:57:00|18215.06|18215.06|18216.79|18216.79|18216.79|18216.79|18215.06|18215.06|0
1645541830000|2022-02-22 14:57:10|18226.08|18226.08|18226.08|18226.08|18226.08|18226.08|18226.08|18226.08|0
1645541840000|2022-02-22 14:57:20|18222.98|18222.98|18222.98|18222.98|18222.98|18222.98|18222.98|18222.98|0
1645541850000|2022-02-22 14:57:30|18239.07|18239.07|18232.88|18232.88|18239.07|18239.07|18232.88|18232.88|0
1645541860000|2022-02-22 14:57:40|18235.97|18235.97|18216.79|18216.79|18235.97|18235.97|18216.79|18216.79|0
1645541870000|2022-02-22 14:57:50|18217.77|18217.77|18214.67|18214.67|18217.77|18217.77|18214.67|18214.67|0
1645541880000|2022-02-22 14:58:00|18211.57|18211.57|18208.48|18208.48|18211.57|18211.57|18208.48|18208.48|0
1645541890000|2022-02-22 14:58:10|18205.38|18205.38|18202.28|18202.28|18205.38|18205.38|18202.28|18202.28|0
1645541900000|2022-02-22 14:58:20|18201.31|18201.31|18210.6|18210.6|18210.6|18210.6|18201.31|18201.31|0
1645541930000|2022-02-22 14:58:50|18213.16|18213.16|18215.09|18215.09|18215.09|18215.09|18213.16|18213.16|0
1645541940000|2022-02-22 14:59:00|18214.45|18214.45|18220.64|18220.64|18220.64|18220.64|18214.45|18214.45|0
1645541950000|2022-02-22 14:59:10|18223.74|18223.74|18218.72|18218.72|18223.74|18223.74|18217.54|18217.54|0
1645541960000|2022-02-22 14:59:20|18216.15|18216.15|18219.25|18219.25|18219.25|18219.25|18216.15|18216.15|0
1645541970000|2022-02-22 14:59:30|18216.15|18216.15|18216.15|18216.15|18216.15|18216.15|18216.15|18216.15|0
1645541990000|2022-02-22 14:59:50|18214.64|18214.64|18213.89|18213.89|18214.64|18214.64|18213.89|18213.89|0
1645542000000|2022-02-22 15:00:00|18212.79|18212.79|18212.84|18212.84|18215.89|18215.89|18212.79|18212.79|0
1645542010000|2022-02-22 15:00:10|18211.74|18211.74|18213.02|18213.02|18213.02|18213.02|18211.19|18211.19|0
1645542020000|2022-02-22 15:00:20|18216.12|18216.12|18225.98|18225.98|18225.98|18225.98|18216.12|18216.12|0
1645542030000|2022-02-22 15:00:30|18222.88|18222.88|18216.69|18216.69|18222.88|18222.88|18216.69|18216.69|0
1645542050000|2022-02-22 15:00:50|18213.59|18213.59|18198.28|18198.28|18213.59|18213.59|18198.28|18198.28|0
1645542060000|2022-02-22 15:01:00|18198.65|18198.65|18189.83|18189.83|18198.65|18198.65|18186.73|18186.73|0
1645542070000|2022-02-22 15:01:10|18186.73|18186.73|18180.41|18180.41|18186.73|18186.73|18177.32|18177.32|0
1645542080000|2022-02-22 15:01:20|18177.32|18177.32|18169.17|18169.17|18177.8|18177.8|18169.17|18169.17|0
1645542090000|2022-02-22 15:01:30|18166.43|18166.43|18166.43|18166.43|18166.43|18166.43|18166.43|18166.43|0
1645542100000|2022-02-22 15:01:40|18172.62|18172.62|18173.26|18173.26|18173.26|18173.26|18172.62|18172.62|0
1645542110000|2022-02-22 15:01:50|18173.64|18173.64|18168.59|18168.59|18173.64|18173.64|18168.59|18168.59|0
1645542120000|2022-02-22 15:02:00|18167.95|18167.95|18148.77|18148.77|18167.95|18167.95|18148.77|18148.77|0
1645542130000|2022-02-22 15:02:10|18145.67|18145.67|18142.57|18142.57|18145.67|18145.67|18142.57|18142.57|0
1645542140000|2022-02-22 15:02:20|18139.56|18139.56|18124.86|18124.86|18139.56|18139.56|18124.86|18124.86|0
1645542150000|2022-02-22 15:02:30|18121.76|18121.76|18105.67|18105.67|18121.76|18121.76|18105.67|18105.67|0
1645542170000|2022-02-22 15:02:50|18090.19|18090.19|18087.69|18087.69|18090.19|18090.19|18085.14|18085.14|0
1645542180000|2022-02-22 15:03:00|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|18085.08|18085.08|0
1645542190000|2022-02-22 15:03:10|18089.68|18089.68|18086.06|18086.06|18092.25|18092.25|18086.06|18086.06|0
1645542200000|2022-02-22 15:03:20|18085.08|18085.08|18085.08|18085.08|18085.08|18085.08|18085.08|18085.08|0
1645542210000|2022-02-22 15:03:30|18088.55|18088.55|18100.32|18100.32|18100.32|18100.32|18088.55|18088.55|0
1645542220000|2022-02-22 15:03:40|18098.44|18098.44|18104.64|18104.64|18104.64|18104.64|18098.44|18098.44|0
1645542230000|2022-02-22 15:03:50|18101.54|18101.54|18104.64|18104.64|18104.64|18104.64|18101.54|18101.54|0
1645542240000|2022-02-22 15:04:00|18105.28|18105.28|18111.47|18111.47|18111.47|18111.47|18105.28|18105.28|0
1645542250000|2022-02-22 15:04:10|18114.57|18114.57|18112.57|18112.57|18114.57|18114.57|18108.37|18108.37|0
1645542270000|2022-02-22 15:04:30|18106.38|18106.38|18109.47|18109.47|18109.47|18109.47|18106.38|18106.38|0
1645542280000|2022-02-22 15:04:40|18118.76|18118.76|18118.76|18118.76|18118.76|18118.76|18118.76|18118.76|0
1645542290000|2022-02-22 15:04:50|18112.57|18112.57|18106.38|18106.38|18118.76|18118.76|18106.38|18106.38|0
1645542300000|2022-02-22 15:05:00|18112.57|18112.57|18128.65|18128.65|18128.65|18128.65|18112.57|18112.57|0
1645542310000|2022-02-22 15:05:10|18112.57|18112.57|18108.19|18108.19|18112.57|18112.57|18108.19|18108.19|0
1645542320000|2022-02-22 15:05:20|18105.09|18105.09|18092.33|18092.33|18105.09|18105.09|18092.33|18092.33|0
1645542330000|2022-02-22 15:05:30|18092.82|18092.82|18089.72|18089.72|18092.82|18092.82|18089.72|18089.72|0
1645542340000|2022-02-22 15:05:40|18092.82|18092.82|18070.54|18070.54|18092.82|18092.82|18070.54|18070.54|0
1645542350000|2022-02-22 15:05:50|18073.63|18073.63|18073.09|18073.09|18079.28|18079.28|18073.09|18073.09|0
1645542360000|2022-02-22 15:06:00|18079.28|18079.28|18069.99|18069.99|18079.28|18079.28|18069.99|18069.99|0
1645542370000|2022-02-22 15:06:10|18066.78|18066.78|18057.49|18057.49|18066.78|18066.78|18057.49|18057.49|0
1645542380000|2022-02-22 15:06:20|18066.78|18066.78|18063.2|18063.2|18066.78|18066.78|18063.2|18063.2|0
1645542390000|2022-02-22 15:06:30|18066.29|18066.29|18050.21|18050.21|18066.29|18066.29|18050.21|18050.21|0
1645542410000|2022-02-22 15:06:50|18053.3|18053.3|18053.3|18053.3|18053.3|18053.3|18053.3|18053.3|0
1645542420000|2022-02-22 15:07:00|18059.5|18059.5|18059.5|18059.5|18059.5|18059.5|18059.5|18059.5|0
1645542440000|2022-02-22 15:07:20|18061.76|18061.76|18061|18061|18061.76|18061.76|18061|18061|0
1645542450000|2022-02-22 15:07:30|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|18061.38|0
1645542470000|2022-02-22 15:07:50|18058.28|18058.28|18055.19|18055.19|18058.28|18058.28|18045.9|18045.9|0
1645542480000|2022-02-22 15:08:00|18058.28|18058.28|18060.34|18060.34|18060.34|18060.34|18057.24|18057.24|0
1645542490000|2022-02-22 15:08:10|18057.24|18057.24|18057.24|18057.24|18060.34|18060.34|18057.24|18057.24|0
1645542510000|2022-02-22 15:08:30|18060.34|18060.34|18057.24|18057.24|18060.34|18060.34|18057.24|18057.24|0
1645542530000|2022-02-22 15:08:50|18060.34|18060.34|18061.8|18061.8|18061.8|18061.8|18054.14|18054.14|0
1645542540000|2022-02-22 15:09:00|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|0
1645542550000|2022-02-22 15:09:10|18061.8|18061.8|18061.8|18061.8|18061.8|18061.8|18052.51|18052.51|0
1645542570000|2022-02-22 15:09:30|18064.9|18064.9|18061.8|18061.8|18064.9|18064.9|18061.8|18061.8|0
1645542580000|2022-02-22 15:09:40|18058.7|18058.7|18064.9|18064.9|18064.9|18064.9|18058.7|18058.7|0
1645542610000|2022-02-22 15:10:10|18058.7|18058.7|18058.7|18058.7|18058.7|18058.7|18058.7|18058.7|0
1645542620000|2022-02-22 15:10:20|18058.33|18058.33|18044.26|18044.26|18058.33|18058.33|18039.07|18039.07|0
1645542630000|2022-02-22 15:10:30|18041.62|18041.62|18038.53|18038.53|18050.91|18050.91|18038.53|18038.53|0
1645542640000|2022-02-22 15:10:40|18035.43|18035.43|18034.3|18034.3|18037.4|18037.4|18031.2|18031.2|0
1645542650000|2022-02-22 15:10:50|18031.2|18031.2|18028.9|18028.9|18037.02|18037.02|18028.9|18028.9|0
1645542660000|2022-02-22 15:11:00|18012.82|18012.82|18011.53|18011.53|18012.82|18012.82|18011.53|18011.53|0
1645542670000|2022-02-22 15:11:10|18017.73|18017.73|18017.73|18017.73|18017.73|18017.73|18011.53|18011.53|0
1645542680000|2022-02-22 15:11:20|18014.63|18014.63|18014.63|18014.63|18014.63|18014.63|18014.63|18014.63|0
1645542690000|2022-02-22 15:11:30|18011.53|18011.53|18009.12|18009.12|18012.22|18012.22|18002.93|18002.93|0
1645542700000|2022-02-22 15:11:40|18009.76|18009.76|18026.49|18026.49|18026.49|18026.49|18007.31|18007.31|0
1645542720000|2022-02-22 15:12:00|18029.59|18029.59|18034.61|18034.61|18034.61|18034.61|18029.59|18029.59|0
1645542730000|2022-02-22 15:12:10|18035.25|18035.25|18041.44|18041.44|18041.44|18041.44|18035.25|18035.25|0
1645542740000|2022-02-22 15:12:20|18025.36|18025.36|18023.89|18023.89|18025.36|18025.36|18023.89|18023.89|0
1645542750000|2022-02-22 15:12:30|18026.99|18026.99|18030.09|18030.09|18030.09|18030.09|18026.99|18026.99|0
1645542760000|2022-02-22 15:12:40|18033.18|18033.18|18043.79|18043.79|18043.79|18043.79|18033.18|18033.18|0
1645542770000|2022-02-22 15:12:50|18037.59|18037.59|18043.79|18043.79|18043.79|18043.79|18037.59|18037.59|0
1645542780000|2022-02-22 15:13:00|18043.41|18043.41|18044.16|18044.16|18044.16|18044.16|18043.41|18043.41|0
1645542790000|2022-02-22 15:13:10|18045.29|18045.29|18044.91|18044.91|18045.29|18045.29|18044.91|18044.91|0
1645542800000|2022-02-22 15:13:20|18051.11|18051.11|18046.06|18046.06|18051.11|18051.11|18046.06|18046.06|0
1645542810000|2022-02-22 15:13:30|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|0
1645542820000|2022-02-22 15:13:40|18046.06|18046.06|18046.06|18046.06|18046.06|18046.06|18046.06|18046.06|0
1645542830000|2022-02-22 15:13:50|18042.96|18042.96|18041.11|18041.11|18042.96|18042.96|18039.64|18039.64|0
1645542850000|2022-02-22 15:14:10|18038.01|18038.01|18038.01|18038.01|18038.01|18038.01|18038.01|18038.01|0
1645542860000|2022-02-22 15:14:20|18044.2|18044.2|18044.2|18044.2|18044.2|18044.2|18044.2|18044.2|0
1645542880000|2022-02-22 15:14:40|18046.64|18046.64|18046.64|18046.64|18046.64|18046.64|18046.64|18046.64|0
1645542890000|2022-02-22 15:14:50|18049.74|18049.74|18046.64|18046.64|18049.74|18049.74|18043.55|18043.55|0
1645542900000|2022-02-22 15:15:00|18043.55|18043.55|18052.84|18052.84|18052.84|18052.84|18043.55|18043.55|0
1645542910000|2022-02-22 15:15:10|18054.12|18054.12|18048.68|18048.68|18054.87|18054.87|18048.68|18048.68|0
1645542920000|2022-02-22 15:15:20|18054.87|18054.87|18054.87|18054.87|18054.87|18054.87|18054.87|18054.87|0
1645542930000|2022-02-22 15:15:30|18054.32|18054.32|18045.03|18045.03|18054.32|18054.32|18045.03|18045.03|0
1645542940000|2022-02-22 15:15:40|18051.23|18051.23|18051.98|18051.98|18051.98|18051.98|18051.23|18051.23|0
1645542970000|2022-02-22 15:16:10|18055.63|18055.63|18071.22|18071.22|18074.32|18074.32|18055.63|18055.63|0
1645542980000|2022-02-22 15:16:20|18071.86|18071.86|18074.12|18074.12|18074.12|18074.12|18071.86|18071.86|0
1645543000000|2022-02-22 15:16:40|18074.5|18074.5|18080.69|18080.69|18080.69|18080.69|18074.5|18074.5|0
1645543020000|2022-02-22 15:17:00|18074.5|18074.5|18071.4|18071.4|18074.5|18074.5|18068.3|18068.3|0
1645543030000|2022-02-22 15:17:10|18074.5|18074.5|18073.35|18073.35|18074.5|18074.5|18071.4|18071.4|0
1645543040000|2022-02-22 15:17:20|18076.45|18076.45|18060.36|18060.36|18076.45|18076.45|18060.36|18060.36|0
1645543050000|2022-02-22 15:17:30|18063.46|18063.46|18076.45|18076.45|18076.45|18076.45|18060.36|18060.36|0
1645543060000|2022-02-22 15:17:40|18085.74|18085.74|18083.19|18083.19|18086.29|18086.29|18082.64|18082.64|0
1645543070000|2022-02-22 15:17:50|18077|18077|18077|18077|18077|18077|18077|18077|0
1645543100000|2022-02-22 15:18:20|18080.09|18080.09|18073.9|18073.9|18080.09|18080.09|18073.9|18073.9|0
1645543110000|2022-02-22 15:18:30|18077|18077|18080.09|18080.09|18080.09|18080.09|18077|18077|0
1645543120000|2022-02-22 15:18:40|18070.43|18070.43|18066.96|18066.96|18070.43|18070.43|18066.96|18066.96|0
1645543130000|2022-02-22 15:18:50|18064.39|18064.39|18064.23|18064.23|18064.39|18064.39|18063.75|18063.75|0
1645543140000|2022-02-22 15:19:00|18064.88|18064.88|18064.23|18064.23|18064.88|18064.88|18064.23|18064.23|0
1645543160000|2022-02-22 15:19:20|18067.33|18067.33|18064.23|18064.23|18067.33|18067.33|18064.23|18064.23|0
1645543170000|2022-02-22 15:19:30|18061.14|18061.14|18061.14|18061.14|18061.14|18061.14|18061.14|18061.14|0
1645543180000|2022-02-22 15:19:40|18067.33|18067.33|18064.23|18064.23|18067.33|18067.33|18064.23|18064.23|0
1645543190000|2022-02-22 15:19:50|18080.32|18080.32|18080.32|18080.32|18080.32|18080.32|18080.32|18080.32|0
1645543200000|2022-02-22 15:20:00|18077.22|18077.22|18077.22|18077.22|18080.32|18080.32|18077.22|18077.22|0
1645543210000|2022-02-22 15:20:10|18074.13|18074.13|18074.13|18074.13|18077.22|18077.22|18074.13|18074.13|0
1645543220000|2022-02-22 15:20:20|18077.22|18077.22|18077.22|18077.22|18077.22|18077.22|18077.22|18077.22|0
1645543240000|2022-02-22 15:20:40|18074.13|18074.13|18074.13|18074.13|18074.13|18074.13|18074.13|18074.13|0
1645543260000|2022-02-22 15:21:00|18077.22|18077.22|18083.42|18083.42|18083.42|18083.42|18077.22|18077.22|0
1645543280000|2022-02-22 15:21:20|18082.87|18082.87|18090.04|18090.04|18090.04|18090.04|18082.87|18082.87|0
1645543290000|2022-02-22 15:21:30|18090.59|18090.59|18087.49|18087.49|18090.59|18090.59|18087.49|18087.49|0
1645543320000|2022-02-22 15:22:00|18093.68|18093.68|18087.49|18087.49|18093.68|18093.68|18087.49|18087.49|0
1645543330000|2022-02-22 15:22:10|18092.18|18092.18|18091.18|18091.18|18094.76|18094.76|18091.18|18091.18|0
1645543340000|2022-02-22 15:22:20|18097.37|18097.37|18098.5|18098.5|18098.5|18098.5|18097.37|18097.37|0
1645543350000|2022-02-22 15:22:30|18099.05|18099.05|18095.95|18095.95|18099.05|18099.05|18095.95|18095.95|0
1645543370000|2022-02-22 15:22:50|18099.05|18099.05|18099.05|18099.05|18099.05|18099.05|18099.05|18099.05|0
1645543380000|2022-02-22 15:23:00|18105.24|18105.24|18108.34|18108.34|18108.34|18108.34|18105.24|18105.24|0
1645543390000|2022-02-22 15:23:10|18106.83|18106.83|18106.61|18106.61|18109.93|18109.93|18106.61|18106.61|0
1645543400000|2022-02-22 15:23:20|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|0
1645543410000|2022-02-22 15:23:30|18109.71|18109.71|18103.51|18103.51|18109.71|18109.71|18103.51|18103.51|0
1645543430000|2022-02-22 15:23:50|18106.61|18106.61|18106.61|18106.61|18106.61|18106.61|18106.61|18106.61|0
1645543440000|2022-02-22 15:24:00|18100.42|18100.42|18097.32|18097.32|18106.61|18106.61|18097.32|18097.32|0
1645543450000|2022-02-22 15:24:10|18103.51|18103.51|18101.59|18101.59|18103.51|18103.51|18098.49|18098.49|0
1645543460000|2022-02-22 15:24:20|18098.49|18098.49|18101.59|18101.59|18101.59|18101.59|18098.49|18098.49|0
1645543470000|2022-02-22 15:24:30|18100.46|18100.46|18097.36|18097.36|18100.46|18100.46|18097.36|18097.36|0
1645543480000|2022-02-22 15:24:40|18100.46|18100.46|18104.65|18104.65|18104.65|18104.65|18100.46|18100.46|0
1645543500000|2022-02-22 15:25:00|18107.75|18107.75|18108.27|18108.27|18113.94|18113.94|18106.62|18106.62|0
1645543510000|2022-02-22 15:25:10|18114.46|18114.46|18117.56|18117.56|18117.56|18117.56|18114.46|18114.46|0
1645543520000|2022-02-22 15:25:20|18120.71|18120.71|18121.2|18121.2|18121.2|18121.2|18120.71|18120.71|0
1645543540000|2022-02-22 15:25:40|18115|18115|18108.7|18108.7|18115|18115|18108.7|18108.7|0
1645543550000|2022-02-22 15:25:50|18102.28|18102.28|18120.29|18120.29|18120.29|18120.29|18102.28|18102.28|0
1645543560000|2022-02-22 15:26:00|18122.86|18122.86|18123.5|18123.5|18123.5|18123.5|18122.86|18122.86|0
1645543570000|2022-02-22 15:26:10|18126.6|18126.6|18123.5|18123.5|18126.6|18126.6|18123.5|18123.5|0
1645543580000|2022-02-22 15:26:20|18124.48|18124.48|18124.48|18124.48|18124.48|18124.48|18124.48|18124.48|0
1645543590000|2022-02-22 15:26:30|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|0
1645543600000|2022-02-22 15:26:40|18118.28|18118.28|18111.71|18111.71|18118.28|18118.28|18111.71|18111.71|0
1645543610000|2022-02-22 15:26:50|18105.52|18105.52|18108.62|18108.62|18108.62|18108.62|18105.52|18105.52|0
1645543620000|2022-02-22 15:27:00|18111.71|18111.71|18115.12|18115.12|18115.12|18115.12|18111.71|18111.71|0
1645543630000|2022-02-22 15:27:10|18121.31|18121.31|18115.12|18115.12|18121.31|18121.31|18115.12|18115.12|0
1645543650000|2022-02-22 15:27:30|18111.91|18111.91|18109.98|18109.98|18111.91|18111.91|18109.98|18109.98|0
1645543660000|2022-02-22 15:27:40|18113.08|18113.08|18113.08|18113.08|18113.08|18113.08|18113.08|18113.08|0
1645543670000|2022-02-22 15:27:50|18109.98|18109.98|18109.98|18109.98|18109.98|18109.98|18109.98|18109.98|0
1645543680000|2022-02-22 15:28:00|18106.89|18106.89|18100.69|18100.69|18109.98|18109.98|18100.69|18100.69|0
1645543690000|2022-02-22 15:28:10|18097.6|18097.6|18097.6|18097.6|18097.6|18097.6|18094.5|18094.5|0
1645543710000|2022-02-22 15:28:30|18100.69|18100.69|18105.25|18105.25|18105.25|18105.25|18100.69|18100.69|0
1645543720000|2022-02-22 15:28:40|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|0
1645543730000|2022-02-22 15:28:50|18105.25|18105.25|18102.16|18102.16|18105.25|18105.25|18102.16|18102.16|0
1645543760000|2022-02-22 15:29:20|18127.83|18127.83|18124.73|18124.73|18127.83|18127.83|18124.73|18124.73|0
1645543770000|2022-02-22 15:29:30|18125.37|18125.37|18131.88|18131.88|18135.31|18135.31|18124.73|18124.73|0
1645543780000|2022-02-22 15:29:40|18138.07|18138.07|18138.07|18138.07|18138.07|18138.07|18138.07|18138.07|0
1645543790000|2022-02-22 15:29:50|18134.97|18134.97|18151.06|18151.06|18151.06|18151.06|18134.97|18134.97|0
1645543800000|2022-02-22 15:30:00|18147.96|18147.96|18148.34|18148.34|18148.34|18148.34|18147.96|18147.96|0
1645543810000|2022-02-22 15:30:10|18142.15|18142.15|18145.24|18145.24|18145.24|18145.24|18142.15|18142.15|0
1645543820000|2022-02-22 15:30:20|18142.15|18142.15|18142.15|18142.15|18142.15|18142.15|18142.15|18142.15|0
1645543830000|2022-02-22 15:30:30|18139.05|18139.05|18140.03|18140.03|18140.03|18140.03|18139.05|18139.05|0
1645543840000|2022-02-22 15:30:40|18149.32|18149.32|18155.51|18155.51|18155.51|18155.51|18146.22|18146.22|0
1645543850000|2022-02-22 15:30:50|18158.61|18158.61|18158.61|18158.61|18158.61|18158.61|18158.61|18158.61|0
1645543860000|2022-02-22 15:31:00|18152.41|18152.41|18152.41|18152.41|18152.41|18152.41|18152.41|18152.41|0
1645543900000|2022-02-22 15:31:40|18149.32|18149.32|18151.66|18151.66|18151.66|18151.66|18145.47|18145.47|0
1645543910000|2022-02-22 15:31:50|18154.76|18154.76|18152.64|18152.64|18154.76|18154.76|18151.66|18151.66|0
1645543920000|2022-02-22 15:32:00|18158.83|18158.83|18156.9|18156.9|18161.93|18161.93|18155.73|18155.73|0
1645543930000|2022-02-22 15:32:10|18153.81|18153.81|18157.88|18157.88|18157.88|18157.88|18153.32|18153.32|0
1645543940000|2022-02-22 15:32:20|18154.78|18154.78|18154.78|18154.78|18157.88|18157.88|18154.78|18154.78|0
1645543950000|2022-02-22 15:32:30|18157.88|18157.88|18154.78|18154.78|18157.88|18157.88|18154.78|18154.78|0
1645543960000|2022-02-22 15:32:40|18157.88|18157.88|18154.78|18154.78|18157.88|18157.88|18154.78|18154.78|0
1645543970000|2022-02-22 15:32:50|18154.41|18154.41|18154.41|18154.41|18154.41|18154.41|18154.41|18154.41|0
1645543980000|2022-02-22 15:33:00|18157.5|18157.5|18154.41|18154.41|18160.6|18160.6|18154.41|18154.41|0
1645543990000|2022-02-22 15:33:10|18151.31|18151.31|18157.5|18157.5|18157.5|18157.5|18151.31|18151.31|0
1645544000000|2022-02-22 15:33:20|18154.41|18154.41|18153.77|18153.77|18156.86|18156.86|18153.77|18153.77|0
1645544010000|2022-02-22 15:33:30|18150.67|18150.67|18150.67|18150.67|18150.67|18150.67|18150.67|18150.67|0
1645544020000|2022-02-22 15:33:40|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|0
1645544030000|2022-02-22 15:33:50|18153.39|18153.39|18150.84|18150.84|18153.94|18153.94|18150.84|18150.84|0
1645544040000|2022-02-22 15:34:00|18153.94|18153.94|18153.94|18153.94|18153.94|18153.94|18153.94|18153.94|0
1645544060000|2022-02-22 15:34:20|18150.84|18150.84|18150.84|18150.84|18153.94|18153.94|18150.84|18150.84|0
1645544070000|2022-02-22 15:34:30|18151.33|18151.33|18151.33|18151.33|18151.33|18151.33|18151.33|18151.33|0
1645544080000|2022-02-22 15:34:40|18148.23|18148.23|18151.99|18151.99|18154.43|18154.43|18148.23|18148.23|0
1645544090000|2022-02-22 15:34:50|18151.5|18151.5|18148.4|18148.4|18151.5|18151.5|18148.4|18148.4|0
1645544100000|2022-02-22 15:35:00|18150.35|18150.35|18155.53|18155.53|18155.53|18155.53|18148.85|18148.85|0
1645544110000|2022-02-22 15:35:10|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|0
1645544120000|2022-02-22 15:35:20|18152.92|18152.92|18152.92|18152.92|18156.02|18156.02|18152.92|18152.92|0
1645544130000|2022-02-22 15:35:30|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|0
1645544140000|2022-02-22 15:35:40|18152.92|18152.92|18152.92|18152.92|18152.92|18152.92|18152.92|18152.92|0
1645544150000|2022-02-22 15:35:50|18159.11|18159.11|18157.94|18157.94|18159.11|18159.11|18156.02|18156.02|0
1645544160000|2022-02-22 15:36:00|18154.85|18154.85|18151.75|18151.75|18154.85|18154.85|18151.75|18151.75|0
1645544170000|2022-02-22 15:36:10|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|0
1645544180000|2022-02-22 15:36:20|18156.48|18156.48|18153.38|18153.38|18156.48|18156.48|18153.38|18153.38|0
1645544200000|2022-02-22 15:36:40|18156.48|18156.48|18156.48|18156.48|18162.67|18162.67|18150.28|18150.28|0
1645544210000|2022-02-22 15:36:50|18159.57|18159.57|18150.28|18150.28|18159.57|18159.57|18150.28|18150.28|0
1645544220000|2022-02-22 15:37:00|18148.03|18148.03|18125.6|18125.6|18148.03|18148.03|18125.6|18125.6|0
1645544240000|2022-02-22 15:37:20|18128.69|18128.69|18131.79|18131.79|18131.79|18131.79|18128.69|18128.69|0
1645544250000|2022-02-22 15:37:30|18132.77|18132.77|18132.77|18132.77|18132.77|18132.77|18132.77|18132.77|0
1645544260000|2022-02-22 15:37:40|18129.67|18129.67|18132.77|18132.77|18138.96|18138.96|18129.67|18129.67|0
1645544270000|2022-02-22 15:37:50|18134.23|18134.23|18134.23|18134.23|18134.23|18134.23|18131.13|18131.13|0
1645544280000|2022-02-22 15:38:00|18131.13|18131.13|18131.13|18131.13|18137.33|18137.33|18131.13|18131.13|0
1645544300000|2022-02-22 15:38:20|18134.23|18134.23|18134.23|18134.23|18134.23|18134.23|18134.23|18134.23|0
1645544310000|2022-02-22 15:38:30|18140.42|18140.42|18143.63|18143.63|18143.63|18143.63|18140.42|18140.42|0
1645544320000|2022-02-22 15:38:40|18142.35|18142.35|18134.23|18134.23|18142.35|18142.35|18131.13|18131.13|0
1645544330000|2022-02-22 15:38:50|18131.13|18131.13|18126.09|18126.09|18131.13|18131.13|18126.09|18126.09|0
1645544340000|2022-02-22 15:39:00|18129.18|18129.18|18111.75|18111.75|18132.28|18132.28|18111.75|18111.75|0
1645544350000|2022-02-22 15:39:10|18112.12|18112.12|18105.69|18105.69|18112.12|18112.12|18105.69|18105.69|0
1645544360000|2022-02-22 15:39:20|18102.59|18102.59|18090.21|18090.21|18102.59|18102.59|18087.11|18087.11|0
1645544370000|2022-02-22 15:39:30|18087.11|18087.11|18087.6|18087.6|18090.69|18090.69|18085.72|18085.72|0
1645544380000|2022-02-22 15:39:40|18084.5|18084.5|18082.23|18082.23|18085.32|18085.32|18081.4|18081.4|0
1645544390000|2022-02-22 15:39:50|18085.32|18085.32|18084.79|18084.79|18085.32|18085.32|18082.23|18082.23|0
1645544400000|2022-02-22 15:40:00|18084.24|18084.24|18081.04|18081.04|18084.24|18084.24|18080.39|18080.39|0
1645544430000|2022-02-22 15:40:30|18084.13|18084.13|18090.33|18090.33|18090.33|18090.33|18084.13|18084.13|0
1645544440000|2022-02-22 15:40:40|18093.42|18093.42|18096.52|18096.52|18096.52|18096.52|18093.42|18093.42|0
1645544450000|2022-02-22 15:40:50|18093.42|18093.42|18096.52|18096.52|18097.8|18097.8|18093.42|18093.42|0
1645544470000|2022-02-22 15:41:10|18098.96|18098.96|18095.31|18095.31|18098.96|18098.96|18095.31|18095.31|0
1645544500000|2022-02-22 15:41:40|18092.22|18092.22|18086.86|18086.86|18092.22|18092.22|18086.86|18086.86|0
1645544510000|2022-02-22 15:41:50|18085.58|18085.58|18079.39|18079.39|18085.58|18085.58|18079.39|18079.39|0
1645544520000|2022-02-22 15:42:00|18076.82|18076.82|18076.82|18076.82|18076.82|18076.82|18076.82|18076.82|0
1645544540000|2022-02-22 15:42:20|18074.56|18074.56|18074.56|18074.56|18074.56|18074.56|18074.56|18074.56|0
1645544550000|2022-02-22 15:42:30|18078.41|18078.41|18082.26|18082.26|18082.9|18082.9|18078.41|18078.41|0
1645544560000|2022-02-22 15:42:40|18082.9|18082.9|18083.28|18083.28|18083.28|18083.28|18082.9|18082.9|0
1645544570000|2022-02-22 15:42:50|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|18080.18|0
1645544610000|2022-02-22 15:43:30|18083.28|18083.28|18089.49|18089.49|18095.27|18095.27|18083.28|18083.28|0
1645544650000|2022-02-22 15:44:10|18092.59|18092.59|18092.59|18092.59|18092.59|18092.59|18092.59|18092.59|0
1645544680000|2022-02-22 15:44:40|18095.68|18095.68|18095.68|18095.68|18095.68|18095.68|18095.68|18095.68|0
1645544690000|2022-02-22 15:44:50|18089.49|18089.49|18089.49|18089.49|18089.49|18089.49|18089.49|18089.49|0
1645544710000|2022-02-22 15:45:10|18087.57|18087.57|18088.05|18088.05|18088.05|18088.05|18087.57|18087.57|0
1645544720000|2022-02-22 15:45:20|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|18093.08|0
1645544730000|2022-02-22 15:45:30|18096.17|18096.17|18096.41|18096.41|18100.26|18100.26|18096.17|18096.17|0
1645544740000|2022-02-22 15:45:40|18093.32|18093.32|18096.41|18096.41|18096.41|18096.41|18090.22|18090.22|0
1645544770000|2022-02-22 15:46:10|18090.22|18090.22|18087.12|18087.12|18090.22|18090.22|18087.12|18087.12|0
1645544780000|2022-02-22 15:46:20|18086.75|18086.75|18085.99|18085.99|18086.75|18086.75|18085.99|18085.99|0
1645544800000|2022-02-22 15:46:40|18083.43|18083.43|18083.31|18083.31|18084.4|18084.4|18081.96|18081.96|0
1645544810000|2022-02-22 15:46:50|18080.21|18080.21|18078.28|18078.28|18080.21|18080.21|18078.28|18078.28|0
1645544820000|2022-02-22 15:47:00|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|0
1645544830000|2022-02-22 15:47:10|18076.47|18076.47|18076.47|18076.47|18076.47|18076.47|18076.47|18076.47|0
1645544840000|2022-02-22 15:47:20|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|0
1645544850000|2022-02-22 15:47:30|18074.55|18074.55|18074.55|18074.55|18074.55|18074.55|18074.55|18074.55|0
1645544860000|2022-02-22 15:47:40|18075.19|18075.19|18079.04|18079.04|18079.04|18079.04|18075.19|18075.19|0
1645544880000|2022-02-22 15:48:00|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|18078.39|0
1645544900000|2022-02-22 15:48:20|18081.49|18081.49|18081.49|18081.49|18081.49|18081.49|18081.49|18081.49|0
1645544920000|2022-02-22 15:48:40|18080.74|18080.74|18081.11|18081.11|18081.11|18081.11|18080.74|18080.74|0
1645544930000|2022-02-22 15:48:50|18084.21|18084.21|18087.31|18087.31|18087.31|18087.31|18084.21|18084.21|0
1645544950000|2022-02-22 15:49:10|18090.4|18090.4|18093.82|18093.82|18093.82|18093.82|18090.4|18090.4|0
1645544960000|2022-02-22 15:49:20|18091.38|18091.38|18091.38|18091.38|18091.38|18091.38|18091.38|18091.38|0
1645544970000|2022-02-22 15:49:30|18094.48|18094.48|18095.61|18095.61|18095.61|18095.61|18094.48|18094.48|0
1645544980000|2022-02-22 15:49:40|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|0
1645545010000|2022-02-22 15:50:10|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|18094.68|0
1645545030000|2022-02-22 15:50:30|18094.04|18094.04|18083.41|18083.41|18094.04|18094.04|18083.41|18083.41|0
1645545060000|2022-02-22 15:51:00|18079.56|18079.56|18076.46|18076.46|18079.56|18079.56|18076.46|18076.46|0
1645545070000|2022-02-22 15:51:10|18076.84|18076.84|18076.84|18076.84|18076.84|18076.84|18076.84|18076.84|0
1645545080000|2022-02-22 15:51:20|18073.74|18073.74|18073.74|18073.74|18073.74|18073.74|18073.74|18073.74|0
1645545130000|2022-02-22 15:52:10|18071.81|18071.81|18071.81|18071.81|18071.81|18071.81|18071.81|18071.81|0
1645545190000|2022-02-22 15:53:10|18070.72|18070.72|18070.74|18070.74|18073.83|18073.83|18070.72|18070.72|0
1645545210000|2022-02-22 15:53:30|18067.64|18067.64|18067.64|18067.64|18067.64|18067.64|18067.64|18067.64|0
1645545220000|2022-02-22 15:53:40|18068.13|18068.13|18067.64|18067.64|18068.13|18068.13|18067.64|18067.64|0
1645545230000|2022-02-22 15:53:50|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|0
1645545270000|2022-02-22 15:54:30|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|0
1645545300000|2022-02-22 15:55:00|18063.07|18063.07|18059.97|18059.97|18063.07|18063.07|18059.97|18059.97|0
1645545310000|2022-02-22 15:55:10|18059.6|18059.6|18059.05|18059.05|18059.6|18059.6|18059.05|18059.05|0
1645545320000|2022-02-22 15:55:20|18059.6|18059.6|18060.35|18060.35|18062.69|18062.69|18059.6|18059.6|0
1645545330000|2022-02-22 15:55:30|18051.06|18051.06|18051.06|18051.06|18051.06|18051.06|18051.06|18051.06|0
1645545340000|2022-02-22 15:55:40|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|0
1645545370000|2022-02-22 15:56:10|18047.21|18047.21|18043.74|18043.74|18047.21|18047.21|18043.74|18043.74|0
1645545380000|2022-02-22 15:56:20|18040.64|18040.64|18037.54|18037.54|18040.64|18040.64|18037.54|18037.54|0
1645545390000|2022-02-22 15:56:30|18036.99|18036.99|18033.55|18033.55|18036.99|18036.99|18031.62|18031.62|0
1645545400000|2022-02-22 15:56:40|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|0
1645545410000|2022-02-22 15:56:50|18035.81|18035.81|18038.83|18038.83|18038.83|18038.83|18035.81|18035.81|0
1645545420000|2022-02-22 15:57:00|18039.96|18039.96|18039.96|18039.96|18039.96|18039.96|18039.96|18039.96|0
1645545470000|2022-02-22 15:57:50|18041.84|18041.84|18041.84|18041.84|18041.84|18041.84|18041.84|18041.84|0
1645545480000|2022-02-22 15:58:00|18053.05|18053.05|18054.15|18054.15|18054.7|18054.7|18053.05|18053.05|0
1645545530000|2022-02-22 15:58:50|18052.23|18052.23|18052.23|18052.23|18052.23|18052.23|18052.23|18052.23|0
1645545550000|2022-02-22 15:59:10|18055.32|18055.32|18055.32|18055.32|18055.32|18055.32|18055.32|18055.32|0
1645545570000|2022-02-22 15:59:30|18053.86|18053.86|18053.86|18053.86|18053.86|18053.86|18053.86|18053.86|0
1645545590000|2022-02-22 15:59:50|18056.95|18056.95|18058.46|18058.46|18058.46|18058.46|18056.95|18056.95|0
1645545600000|2022-02-22 16:00:00|18058.08|18058.08|18056.58|18056.58|18058.08|18058.08|18056.58|18056.58|0
1645545650000|2022-02-22 16:00:50|18059.68|18059.68|18047.29|18047.29|18059.68|18059.68|18047.29|18047.29|0
1645545660000|2022-02-22 16:01:00|18050.39|18050.39|18049.74|18049.74|18050.39|18050.39|18049.74|18049.74|0
1645545690000|2022-02-22 16:01:30|18050.23|18050.23|18049.1|18049.1|18050.23|18050.23|18049.1|18049.1|0
1645545700000|2022-02-22 16:01:40|18048.13|18048.13|18045.03|18045.03|18048.13|18048.13|18045.03|18045.03|0
1645545730000|2022-02-22 16:02:10|18044.48|18044.48|18045.03|18045.03|18045.03|18045.03|18044.48|18044.48|0
1645545740000|2022-02-22 16:02:20|18044.48|18044.48|18043.84|18043.84|18044.48|18044.48|18043.84|18043.84|0
1645545760000|2022-02-22 16:02:40|18059.93|18059.93|18043.84|18043.84|18059.93|18059.93|18043.84|18043.84|0
1645545780000|2022-02-22 16:03:00|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|0
1645545800000|2022-02-22 16:03:20|18044.27|18044.27|18041.83|18041.83|18044.27|18044.27|18041.83|18041.83|0
1645545810000|2022-02-22 16:03:30|18037.34|18037.34|18031.14|18031.14|18037.34|18037.34|18031.14|18031.14|0
1645545820000|2022-02-22 16:03:40|18024.95|18024.95|18024.95|18024.95|18024.95|18024.95|18024.95|18024.95|0
1645545830000|2022-02-22 16:03:50|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1645545840000|2022-02-22 16:04:00|18025.21|18025.21|18025.21|18025.21|18025.21|18025.21|18025.21|18025.21|0
1645545850000|2022-02-22 16:04:10|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|0
1645545900000|2022-02-22 16:05:00|18025.87|18025.87|18019.16|18019.16|18025.87|18025.87|18017.24|18017.24|0
1645545910000|2022-02-22 16:05:10|18018.79|18018.79|18013.12|18013.12|18018.79|18018.79|18012.75|18012.75|0
1645545940000|2022-02-22 16:05:40|18016.22|18016.22|18015.67|18015.67|18016.22|18016.22|18015.67|18015.67|0
1645545960000|2022-02-22 16:06:00|18017.14|18017.14|18003.8|18003.8|18017.14|18017.14|18003.8|18003.8|0
1645545970000|2022-02-22 16:06:10|18000.7|18000.7|18000.7|18000.7|18000.7|18000.7|18000.7|18000.7|0
1645546000000|2022-02-22 16:06:40|18003.8|18003.8|18003.8|18003.8|18003.8|18003.8|18003.8|18003.8|0
1645546010000|2022-02-22 16:06:50|18004.77|18004.77|18004.77|18004.77|18004.77|18004.77|18004.77|18004.77|0
1645546020000|2022-02-22 16:07:00|18007.87|18007.87|18009.03|18009.03|18009.03|18009.03|18005.12|18005.12|0
1645546030000|2022-02-22 16:07:10|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|0
1645546040000|2022-02-22 16:07:20|18009.03|18009.03|18009.03|18009.03|18009.03|18009.03|18009.03|18009.03|0
1645546080000|2022-02-22 16:08:00|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|0
1645546090000|2022-02-22 16:08:10|18014.84|18014.84|18013.34|18013.34|18014.84|18014.84|18013.34|18013.34|0
1645546110000|2022-02-22 16:08:30|18016.43|18016.43|18015.15|18015.15|18025.72|18025.72|18015.15|18015.15|0
1645546120000|2022-02-22 16:08:40|18012.05|18012.05|17990.38|17990.38|18012.05|18012.05|17987.28|17987.28|0
1645546140000|2022-02-22 16:09:00|17986.71|17986.71|17992.36|17992.36|17992.36|17992.36|17986.16|17986.16|0
1645546150000|2022-02-22 16:09:10|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|0
1645546160000|2022-02-22 16:09:20|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|0
1645546170000|2022-02-22 16:09:30|17983.07|17983.07|17983.07|17983.07|17986.16|17986.16|17983.07|17983.07|0
1645546180000|2022-02-22 16:09:40|17981.94|17981.94|17978.84|17978.84|17981.94|17981.94|17978.84|17978.84|0
1645546190000|2022-02-22 16:09:50|17985.03|17985.03|17981.94|17981.94|17985.03|17985.03|17981.94|17981.94|0
1645546200000|2022-02-22 16:10:00|17985.03|17985.03|17988.13|17988.13|17988.13|17988.13|17985.03|17985.03|0
1645546220000|2022-02-22 16:10:20|17989.11|17989.11|17986.01|17986.01|17989.11|17989.11|17982.91|17982.91|0
1645546230000|2022-02-22 16:10:30|17992.2|17992.2|17992.2|17992.2|17992.2|17992.2|17992.2|17992.2|0
1645546260000|2022-02-22 16:11:00|17987.18|17987.18|17984.59|17984.59|17987.18|17987.18|17984.59|17984.59|0
1645546270000|2022-02-22 16:11:10|17986.23|17986.23|17990.83|17990.83|17993.93|17993.93|17986.23|17986.23|0
1645546280000|2022-02-22 16:11:20|17991.21|17991.21|17991.21|17991.21|17991.21|17991.21|17991.21|17991.21|0
1645546290000|2022-02-22 16:11:30|17997.4|17997.4|17997.4|17997.4|17997.4|17997.4|17997.4|17997.4|0
1645546300000|2022-02-22 16:11:40|18000.5|18000.5|18000.5|18000.5|18000.5|18000.5|18000.5|18000.5|0
1645546340000|2022-02-22 16:12:20|17997.4|17997.4|17997.4|17997.4|17997.4|17997.4|17997.4|17997.4|0
1645546360000|2022-02-22 16:12:40|17994.31|17994.31|17993.82|17993.82|17994.31|17994.31|17993.82|17993.82|0
1645546370000|2022-02-22 16:12:50|17993.33|17993.33|17992.36|17992.36|17993.33|17993.33|17992.36|17992.36|0
1645546380000|2022-02-22 16:13:00|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|0
1645546390000|2022-02-22 16:13:10|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|0
1645546410000|2022-02-22 16:13:30|17989.26|17989.26|17973.17|17973.17|17992.36|17992.36|17973.17|17973.17|0
1645546440000|2022-02-22 16:14:00|17976.27|17976.27|17977.73|17977.73|17977.73|17977.73|17976.27|17976.27|0
1645546450000|2022-02-22 16:14:10|17974.64|17974.64|17962.34|17962.34|17974.64|17974.64|17962.34|17962.34|0
1645546460000|2022-02-22 16:14:20|17959.24|17959.24|17949.66|17949.66|17959.24|17959.24|17946.56|17946.56|0
1645546470000|2022-02-22 16:14:30|17943.47|17943.47|17939.82|17939.82|17943.47|17943.47|17939.82|17939.82|0
1645546490000|2022-02-22 16:14:50|17946.01|17946.01|17942.92|17942.92|17949.11|17949.11|17942.92|17942.92|0
1645546500000|2022-02-22 16:15:00|17942.28|17942.28|17936.08|17936.08|17942.28|17942.28|17926.79|17926.79|0
1645546510000|2022-02-22 16:15:10|17942.28|17942.28|17954.73|17954.73|17955.11|17955.11|17942.28|17942.28|0
1645546520000|2022-02-22 16:15:20|17960.92|17960.92|17966.06|17966.06|17966.06|17966.06|17960.92|17960.92|0
1645546540000|2022-02-22 16:15:40|17975.35|17975.35|17972.25|17972.25|17975.35|17975.35|17972.25|17972.25|0
1645546560000|2022-02-22 16:16:00|17975.35|17975.35|17975.35|17975.35|17975.35|17975.35|17975.35|17975.35|0
1645546570000|2022-02-22 16:16:10|17972.25|17972.25|17969.15|17969.15|17972.25|17972.25|17969.15|17969.15|0
1645546580000|2022-02-22 16:16:20|17966.06|17966.06|17965.42|17965.42|17968.51|17968.51|17959.22|17959.22|0
1645546590000|2022-02-22 16:16:30|17965.9|17965.9|17957.59|17957.59|17966.88|17966.88|17957.59|17957.59|0
1645546600000|2022-02-22 16:16:40|17956.46|17956.46|17948.8|17948.8|17956.46|17956.46|17946.2|17946.2|0
1645546610000|2022-02-22 16:16:50|17947.52|17947.52|17945.57|17945.57|17947.52|17947.52|17945.57|17945.57|0
1645546620000|2022-02-22 16:17:00|17942.47|17942.47|17948.83|17948.83|17948.83|17948.83|17939.54|17939.54|0
1645546650000|2022-02-22 16:17:30|17942.64|17942.64|17939.54|17939.54|17942.64|17942.64|17939.54|17939.54|0
1645546660000|2022-02-22 16:17:40|17945.74|17945.74|17942.64|17942.64|17945.74|17945.74|17942.64|17942.64|0
1645546670000|2022-02-22 16:17:50|17942.15|17942.15|17942.15|17942.15|17942.15|17942.15|17942.15|17942.15|0
1645546680000|2022-02-22 16:18:00|17938.3|17938.3|17939.59|17939.59|17939.59|17939.59|17937.66|17937.66|0
1645546690000|2022-02-22 16:18:10|17939.1|17939.1|17938.61|17938.61|17939.1|17939.1|17938.61|17938.61|0
1645546700000|2022-02-22 16:18:20|17939.74|17939.74|17953.52|17953.52|17953.52|17953.52|17939.74|17939.74|0
1645546710000|2022-02-22 16:18:30|17950.42|17950.42|17952.35|17952.35|17952.35|17952.35|17950.42|17950.42|0
1645546730000|2022-02-22 16:18:50|17951.07|17951.07|17951.07|17951.07|17951.07|17951.07|17951.07|17951.07|0
1645546750000|2022-02-22 16:19:10|17957.26|17957.26|17963.92|17963.92|17963.92|17963.92|17957.26|17957.26|0
1645546760000|2022-02-22 16:19:20|17963.38|17963.38|17963.38|17963.38|17963.38|17963.38|17963.38|17963.38|0
1645546770000|2022-02-22 16:19:30|17966.47|17966.47|17963.38|17963.38|17966.47|17966.47|17963.38|17963.38|0
1645546780000|2022-02-22 16:19:40|17961.91|17961.91|17960.77|17960.77|17963.86|17963.86|17960.77|17960.77|0
1645546790000|2022-02-22 16:19:50|17959.48|17959.48|17962.69|17962.69|17962.69|17962.69|17959.48|17959.48|0
1645546800000|2022-02-22 16:20:00|17965.79|17965.79|17965.79|17965.79|17965.79|17965.79|17965.79|17965.79|0
1645546810000|2022-02-22 16:20:10|17964.66|17964.66|17966.12|17966.12|17966.12|17966.12|17964.66|17964.66|0
1645546830000|2022-02-22 16:20:30|17959.93|17959.93|17968.84|17968.84|17968.84|17968.84|17959.55|17959.55|0
1645546840000|2022-02-22 16:20:40|17965.75|17965.75|17982.62|17982.62|17983.17|17983.17|17965.75|17965.75|0
1645546850000|2022-02-22 16:20:50|17988.81|17988.81|17988.81|17988.81|17988.81|17988.81|17988.81|17988.81|0
1645546860000|2022-02-22 16:21:00|17982.62|17982.62|17982.62|17982.62|17982.62|17982.62|17982.62|17982.62|0
1645546870000|2022-02-22 16:21:10|17985.71|17985.71|17979.52|17979.52|17985.71|17985.71|17979.52|17979.52|0
1645546890000|2022-02-22 16:21:30|17983.43|17983.43|17988.78|17988.78|17988.78|17988.78|17983.43|17983.43|0
1645546900000|2022-02-22 16:21:40|17983|17983|17986.1|17986.1|17986.1|17986.1|17983|17983|0
1645546910000|2022-02-22 16:21:50|17989.2|17989.2|17989.75|17989.75|17989.75|17989.75|17989.2|17989.2|0
1645546920000|2022-02-22 16:22:00|17986.65|17986.65|17989.75|17989.75|17989.75|17989.75|17986.65|17986.65|0
1645546930000|2022-02-22 16:22:10|17990.23|17990.23|18001.76|18001.76|18004.86|18004.86|17988.77|17988.77|0
1645546940000|2022-02-22 16:22:20|18004.33|18004.33|18018.95|18018.95|18018.95|18018.95|18002.86|18002.86|0
1645546950000|2022-02-22 16:22:30|18022.04|18022.04|18025.14|18025.14|18025.14|18025.14|18022.04|18022.04|0
1645546960000|2022-02-22 16:22:40|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|0
1645546970000|2022-02-22 16:22:50|18025.14|18025.14|18031.33|18031.33|18031.33|18031.33|18025.14|18025.14|0
1645546980000|2022-02-22 16:23:00|18030.2|18030.2|18027.11|18027.11|18030.2|18030.2|18027.11|18027.11|0
1645546990000|2022-02-22 16:23:10|18024.01|18024.01|18007.97|18007.97|18024.01|18024.01|18006.46|18006.46|0
1645547000000|2022-02-22 16:23:20|18011.06|18011.06|18011.06|18011.06|18011.06|18011.06|18011.06|18011.06|0
1645547010000|2022-02-22 16:23:30|18017.26|18017.26|18017.26|18017.26|18017.26|18017.26|18017.26|18017.26|0
1645547030000|2022-02-22 16:23:50|18014.16|18014.16|18019.18|18019.18|18019.18|18019.18|18014.16|18014.16|0
1645547040000|2022-02-22 16:24:00|18022.28|18022.28|18022.28|18022.28|18022.28|18022.28|18022.28|18022.28|0
1645547050000|2022-02-22 16:24:10|18021.73|18021.73|18018.63|18018.63|18024.83|18024.83|18018.63|18018.63|0
1645547060000|2022-02-22 16:24:20|18017.17|18017.17|18020.91|18020.91|18024|18024|18017.17|18017.17|0
1645547070000|2022-02-22 16:24:30|18024|18024|18027.1|18027.1|18030.2|18030.2|18024|18024|0
1645547080000|2022-02-22 16:24:40|18024|18024|18024|18024|18027.1|18027.1|18024|18024|0
1645547090000|2022-02-22 16:24:50|18027.1|18027.1|18024|18024|18027.1|18027.1|18024|18024|0
1645547100000|2022-02-22 16:25:00|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|18030.2|0
1645547110000|2022-02-22 16:25:10|18026.35|18026.35|18027.14|18027.14|18028.27|18028.27|18026.35|18026.35|0
1645547120000|2022-02-22 16:25:20|18024.69|18024.69|18021.59|18021.59|18024.69|18024.69|18021.59|18021.59|0
1645547140000|2022-02-22 16:25:40|18020.13|18020.13|18020.13|18020.13|18020.13|18020.13|18020.13|18020.13|0
1645547160000|2022-02-22 16:26:00|18019.38|18019.38|18022.47|18022.47|18022.47|18022.47|18019.38|18019.38|0
1645547170000|2022-02-22 16:26:10|18019.38|18019.38|18019.38|18019.38|18019.38|18019.38|18019.38|18019.38|0
1645547200000|2022-02-22 16:26:40|18022.47|18022.47|18025.57|18025.57|18028.67|18028.67|18022.47|18022.47|0
1645547210000|2022-02-22 16:26:50|18024.59|18024.59|18019.38|18019.38|18026.55|18026.55|18019.38|18019.38|0
1645547220000|2022-02-22 16:27:00|18025.57|18025.57|18025.57|18025.57|18025.57|18025.57|18025.57|18025.57|0
1645547230000|2022-02-22 16:27:10|18026.06|18026.06|18027.19|18027.19|18027.19|18027.19|18026.06|18026.06|0
1645547240000|2022-02-22 16:27:20|18027.56|18027.56|18031.15|18031.15|18031.15|18031.15|18027.56|18027.56|0
1645547250000|2022-02-22 16:27:30|18032.24|18032.24|18033.37|18033.37|18033.37|18033.37|18032.24|18032.24|0
1645547260000|2022-02-22 16:27:40|18030.28|18030.28|18027.18|18027.18|18030.28|18030.28|18027.18|18027.18|0
1645547270000|2022-02-22 16:27:50|18027.67|18027.67|18027.67|18027.67|18027.67|18027.67|18027.18|18027.18|0
1645547280000|2022-02-22 16:28:00|18028.64|18028.64|18027.67|18027.67|18028.64|18028.64|18027.67|18027.67|0
1645547290000|2022-02-22 16:28:10|18026.02|18026.02|18029.12|18029.12|18029.12|18029.12|18026.02|18026.02|0
1645547310000|2022-02-22 16:28:30|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|18022.93|0
1645547320000|2022-02-22 16:28:40|18029.12|18029.12|18023.97|18023.97|18032.22|18032.22|18022.68|18022.68|0
1645547330000|2022-02-22 16:28:50|18017.78|18017.78|18024.34|18024.34|18024.34|18024.34|18017.78|18017.78|0
1645547350000|2022-02-22 16:29:10|18021.25|18021.25|18034.24|18034.24|18034.24|18034.24|18018.15|18018.15|0
1645547360000|2022-02-22 16:29:20|18040.43|18040.43|18043.62|18043.62|18043.62|18043.62|18040.43|18040.43|0
1645547370000|2022-02-22 16:29:30|18037.43|18037.43|18036.78|18036.78|18037.43|18037.43|18036.78|18036.78|0
1645547380000|2022-02-22 16:29:40|18034.86|18034.86|18041.26|18041.26|18042.47|18042.47|18034.86|18034.86|0
1645547390000|2022-02-22 16:29:50|18039.61|18039.61|18046.45|18046.45|18046.45|18046.45|18039.61|18039.61|0
1645604100000|2022-02-23 08:15:00|18144.39|18144.39|18139.9|18139.9|18144.39|18144.39|18139.9|18139.9|0
1645604120000|2022-02-23 08:15:20|18141.03|18141.03|18141.03|18141.03|18141.03|18141.03|18141.03|18141.03|0
1645604130000|2022-02-23 08:15:30|18141.4|18141.4|18142.91|18142.91|18142.91|18142.91|18140.65|18140.65|0
1645604170000|2022-02-23 08:16:10|18168.28|18168.28|18159.01|18159.01|18168.28|18168.28|18156.08|18156.08|0
1645604180000|2022-02-23 08:16:20|18157.55|18157.55|18161.57|18161.57|18163.03|18163.03|18157.55|18157.55|0
1645604200000|2022-02-23 08:16:40|18158.47|18158.47|18158.47|18158.47|18158.47|18158.47|18158.47|18158.47|0
1645604220000|2022-02-23 08:17:00|18156.55|18156.55|18156.55|18156.55|18156.55|18156.55|18156.55|18156.55|0
1645604240000|2022-02-23 08:17:20|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|0
1645604290000|2022-02-23 08:18:10|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|0
1645604300000|2022-02-23 08:18:20|18145.29|18145.29|18143.41|18143.41|18145.29|18145.29|18143.41|18143.41|0
1645604320000|2022-02-23 08:18:40|18135.71|18135.71|18135.71|18135.71|18135.71|18135.71|18135.71|18135.71|0
1645604340000|2022-02-23 08:19:00|18134.2|18134.2|18131.79|18131.79|18134.2|18134.2|18131.79|18131.79|0
1645604360000|2022-02-23 08:19:20|18126.31|18126.31|18126.31|18126.31|18126.31|18126.31|18126.31|18126.31|0
1645604370000|2022-02-23 08:19:30|18125.02|18125.02|18121.26|18121.26|18125.02|18125.02|18121.26|18121.26|0
1645604400000|2022-02-23 08:20:00|18123.14|18123.14|18127.28|18127.28|18127.28|18127.28|18119|18119|0
1645604410000|2022-02-23 08:20:10|18128.78|18128.78|18129.76|18129.76|18129.76|18129.76|18128.78|18128.78|0
1645604430000|2022-02-23 08:20:30|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|0
1645604450000|2022-02-23 08:20:50|18124.16|18124.16|18126.04|18126.04|18126.04|18126.04|18124.16|18124.16|0
1645604470000|2022-02-23 08:21:10|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|0
1645604500000|2022-02-23 08:21:40|18116.6|18116.6|18110.41|18110.41|18116.6|18116.6|18110.41|18110.41|0
1645604520000|2022-02-23 08:22:00|18108.9|18108.9|18108.9|18108.9|18108.9|18108.9|18108.9|18108.9|0
1645604540000|2022-02-23 08:22:20|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|0
1645604590000|2022-02-23 08:23:10|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|0
1645604670000|2022-02-23 08:24:30|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|18108.35|0
1645604720000|2022-02-23 08:25:20|18112.19|18112.19|18111.47|18111.47|18112.19|18112.19|18111.09|18111.09|0
1645604740000|2022-02-23 08:25:40|18105.28|18105.28|18099.08|18099.08|18105.28|18105.28|18099.08|18099.08|0
1645604750000|2022-02-23 08:25:50|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|0
1645604790000|2022-02-23 08:26:30|18086.47|18086.47|18086.47|18086.47|18086.47|18086.47|18086.47|18086.47|0
1645604860000|2022-02-23 08:27:40|18074.51|18074.51|18066.76|18066.76|18074.51|18074.51|18063.55|18063.55|0
1645604910000|2022-02-23 08:28:30|18034.59|18034.59|18034.59|18034.59|18034.59|18034.59|18034.59|18034.59|0
1645604940000|2022-02-23 08:29:00|18035.72|18035.72|18035.72|18035.72|18035.72|18035.72|18035.72|18035.72|0
1645604950000|2022-02-23 08:29:10|18031.58|18031.58|18031.58|18031.58|18031.58|18031.58|18031.58|18031.58|0
1645604960000|2022-02-23 08:29:20|18028.48|18028.48|18028.48|18028.48|18028.48|18028.48|18028.48|18028.48|0
1645605000000|2022-02-23 08:30:00|18027.39|18027.39|18029.92|18029.92|18029.92|18029.92|18022.87|18022.87|0
1645605020000|2022-02-23 08:30:20|18031.05|18031.05|18023.27|18023.27|18031.43|18031.43|18019.04|18019.04|0
1645605030000|2022-02-23 08:30:30|18017.9|18017.9|18017.9|18017.9|18017.9|18017.9|18017.9|18017.9|0
1645605060000|2022-02-23 08:31:00|18008.61|18008.61|18006.04|18006.04|18008.61|18008.61|18006.04|18006.04|0
1645605070000|2022-02-23 08:31:10|18002.84|18002.84|18002.84|18002.84|18002.84|18002.84|18002.84|18002.84|0
1645605080000|2022-02-23 08:31:20|18007.33|18007.33|18007.33|18007.33|18007.33|18007.33|18007.33|18007.33|0
1645605100000|2022-02-23 08:31:40|18001.13|18001.13|17996.75|17996.75|18001.13|18001.13|17996.75|17996.75|0
1645605130000|2022-02-23 08:32:10|17994.5|17994.5|17989.06|17989.06|17995.25|17995.25|17989.06|17989.06|0
1645605140000|2022-02-23 08:32:20|17992.15|17992.15|17992.15|17992.15|17992.15|17992.15|17992.15|17992.15|0
1645605180000|2022-02-23 08:33:00|17989.52|17989.52|17989.89|17989.89|17989.89|17989.89|17989.52|17989.52|0
1645605190000|2022-02-23 08:33:10|17988.39|17988.39|17985.38|17985.38|17988.77|17988.77|17985.38|17985.38|0
1645605200000|2022-02-23 08:33:20|17989.23|17989.23|17989.23|17989.23|17989.23|17989.23|17989.23|17989.23|0
1645605210000|2022-02-23 08:33:30|17986.13|17986.13|17986.13|17986.13|17986.13|17986.13|17986.13|17986.13|0
1645605230000|2022-02-23 08:33:50|17987.64|17987.64|17987.26|17987.26|17988.01|17988.01|17987.26|17987.26|0
1645605270000|2022-02-23 08:34:30|17974.88|17974.88|17974.88|17974.88|17974.88|17974.88|17974.88|17974.88|0
1645605280000|2022-02-23 08:34:40|17971.78|17971.78|17971.78|17971.78|17971.78|17971.78|17971.78|17971.78|0
1645605310000|2022-02-23 08:35:10|17973.66|17973.66|17977.42|17977.42|17977.42|17977.42|17973.66|17973.66|0
1645605340000|2022-02-23 08:35:40|17980.52|17980.52|17987.62|17987.62|17987.62|17987.62|17980.52|17980.52|0
1645605360000|2022-02-23 08:36:00|17986.49|17986.49|17986.49|17986.49|17986.49|17986.49|17986.49|17986.49|0
1645605390000|2022-02-23 08:36:30|17990.25|17990.25|17990.25|17990.25|17990.25|17990.25|17990.25|17990.25|0
1645605430000|2022-02-23 08:37:10|18008.83|18008.83|18008.83|18008.83|18008.83|18008.83|18008.83|18008.83|0
1645605520000|2022-02-23 08:38:40|18000.38|18000.38|18000.43|18000.43|18000.43|18000.43|17998.5|17998.5|0
1645605560000|2022-02-23 08:39:20|18003.52|18003.52|18009.72|18009.72|18009.72|18009.72|18003.52|18003.52|0
1645605590000|2022-02-23 08:39:50|18006.62|18006.62|18006.62|18006.62|18006.62|18006.62|18006.62|18006.62|0
1645605600000|2022-02-23 08:40:00|18009.72|18009.72|18013.57|18013.57|18013.57|18013.57|18009.72|18009.72|0
1645605610000|2022-02-23 08:40:10|18011|18011|18007.9|18007.9|18011|18011|18007.9|18007.9|0
1645605640000|2022-02-23 08:40:40|18008.45|18008.45|18008.45|18008.45|18008.45|18008.45|18008.45|18008.45|0
1645605690000|2022-02-23 08:41:30|18005.24|18005.24|18005.24|18005.24|18005.24|18005.24|18005.24|18005.24|0
1645605720000|2022-02-23 08:42:00|17992.86|17992.86|17995.95|17995.95|17995.95|17995.95|17992.86|17992.86|0
1645605750000|2022-02-23 08:42:30|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|0
1645605770000|2022-02-23 08:42:50|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|0
1645605800000|2022-02-23 08:43:20|18010.64|18010.64|18012.1|18012.1|18012.1|18012.1|18010.64|18010.64|0
1645605840000|2022-02-23 08:44:00|18012.85|18012.85|18012.85|18012.85|18012.85|18012.85|18012.85|18012.85|0
1645605920000|2022-02-23 08:45:20|18015.11|18015.11|18017.74|18017.74|18017.74|18017.74|18015.11|18015.11|0
1645605930000|2022-02-23 08:45:30|18023.94|18023.94|18023.94|18023.94|18023.94|18023.94|18023.94|18023.94|0
1645605970000|2022-02-23 08:46:10|18028.45|18028.45|18028.45|18028.45|18028.45|18028.45|18028.45|18028.45|0
1645606040000|2022-02-23 08:47:20|18029.55|18029.55|18029.55|18029.55|18029.55|18029.55|18029.55|18029.55|0
1645606080000|2022-02-23 08:48:00|18030.68|18030.68|18030.68|18030.68|18030.68|18030.68|18030.68|18030.68|0
1645606090000|2022-02-23 08:48:10|18012.78|18012.78|18006.26|18006.26|18012.78|18012.78|18006.26|18006.26|0
1645606110000|2022-02-23 08:48:30|18003.05|18003.05|18003.05|18003.05|18003.05|18003.05|18003.05|18003.05|0
1645606130000|2022-02-23 08:48:50|18001.4|18001.4|18001.4|18001.4|18001.4|18001.4|18001.4|18001.4|0
1645606140000|2022-02-23 08:49:00|17999.9|17999.9|17999.9|17999.9|17999.9|17999.9|17999.9|17999.9|0
1645606150000|2022-02-23 08:49:10|18001.82|18001.82|18001.82|18001.82|18001.82|18001.82|18001.82|18001.82|0
1645606250000|2022-02-23 08:50:50|17998.72|17998.72|17998.72|17998.72|17998.72|17998.72|17998.72|17998.72|0
1645606270000|2022-02-23 08:51:10|17995.52|17995.52|17995.52|17995.52|17995.52|17995.52|17995.52|17995.52|0
1645606280000|2022-02-23 08:51:20|17993.59|17993.59|17990.27|17990.27|17993.59|17993.59|17990.27|17990.27|0
1645606350000|2022-02-23 08:52:30|17984.08|17984.08|17984.08|17984.08|17984.08|17984.08|17984.08|17984.08|0
1645606380000|2022-02-23 08:53:00|17985.58|17985.58|17985.58|17985.58|17985.58|17985.58|17985.58|17985.58|0
1645606390000|2022-02-23 08:53:10|17983.66|17983.66|17983.66|17983.66|17983.66|17983.66|17983.66|17983.66|0
1645606500000|2022-02-23 08:55:00|17974.37|17974.37|17974.37|17974.37|17974.37|17974.37|17974.37|17974.37|0
1645606530000|2022-02-23 08:55:30|17971.27|17971.27|17971.91|17971.91|17971.91|17971.91|17971.27|17971.27|0
1645606680000|2022-02-23 08:58:00|17974.66|17974.66|17974.66|17974.66|17974.66|17974.66|17974.66|17974.66|0
1645606700000|2022-02-23 08:58:20|17975.75|17975.75|17975.38|17975.38|17975.75|17975.75|17975.38|17975.38|0
1645606710000|2022-02-23 08:58:30|17975.93|17975.93|17975.93|17975.93|17975.93|17975.93|17975.93|17975.93|0
1645606760000|2022-02-23 08:59:20|17972.83|17972.83|17979.66|17979.66|17979.66|17979.66|17972.83|17972.83|0
1645606780000|2022-02-23 08:59:40|17980.31|17980.31|17980.95|17980.95|17980.95|17980.95|17980.31|17980.31|0
1645606790000|2022-02-23 08:59:50|17984.04|17984.04|17984.04|17984.04|17984.04|17984.04|17984.04|17984.04|0
1645606810000|2022-02-23 09:00:10|17986.61|17986.61|17984.69|17984.69|17986.61|17986.61|17984.69|17984.69|0
1645606910000|2022-02-23 09:01:50|17981.48|17981.48|17980.19|17980.19|17981.48|17981.48|17980.19|17980.19|0
1645606920000|2022-02-23 09:02:00|17977.1|17977.1|17977.1|17977.1|17977.1|17977.1|17977.1|17977.1|0
1645606930000|2022-02-23 09:02:10|17974.84|17974.84|17975.97|17975.97|17975.97|17975.97|17974.84|17974.84|0
1645606990000|2022-02-23 09:03:10|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|0
1645607040000|2022-02-23 09:04:00|17976|17976|17976|17976|17976|17976|17976|17976|0
1645607100000|2022-02-23 09:05:00|17974.72|17974.72|17956.67|17956.67|17974.72|17974.72|17956.67|17956.67|0
1645607130000|2022-02-23 09:05:30|17954.74|17954.74|17954.74|17954.74|17954.74|17954.74|17954.74|17954.74|0
1645607180000|2022-02-23 09:06:20|17952.86|17952.86|17952.86|17952.86|17952.86|17952.86|17952.86|17952.86|0
1645607190000|2022-02-23 09:06:30|17949.76|17949.76|17950.25|17950.25|17950.25|17950.25|17949.12|17949.12|0
1645607220000|2022-02-23 09:07:00|17952.82|17952.82|17952.82|17952.82|17952.82|17952.82|17952.82|17952.82|0
1645607260000|2022-02-23 09:07:40|17953.79|17953.79|17960.63|17960.63|17960.63|17960.63|17953.79|17953.79|0
1645607290000|2022-02-23 09:08:10|17951.34|17951.34|17951.34|17951.34|17951.34|17951.34|17951.34|17951.34|0
1645607300000|2022-02-23 09:08:20|17948.24|17948.24|17948.24|17948.24|17948.24|17948.24|17948.24|17948.24|0
1645607320000|2022-02-23 09:08:40|17946.73|17946.73|17946.73|17946.73|17946.73|17946.73|17946.73|17946.73|0
1645607330000|2022-02-23 09:08:50|17943.64|17943.64|17944.39|17944.39|17944.39|17944.39|17942.51|17942.51|0
1645607340000|2022-02-23 09:09:00|17946.34|17946.34|17946.34|17946.34|17946.34|17946.34|17946.34|17946.34|0
1645607350000|2022-02-23 09:09:10|17945.25|17945.25|17945.25|17945.25|17945.25|17945.25|17945.25|17945.25|0
1645607380000|2022-02-23 09:09:40|17940.75|17940.75|17940.2|17940.2|17940.75|17940.75|17940.2|17940.2|0
1645607420000|2022-02-23 09:10:20|17947.52|17947.52|17957.46|17957.46|17958.21|17958.21|17947.52|17947.52|0
1645607430000|2022-02-23 09:10:30|17966.75|17966.75|17966.75|17966.75|17966.75|17966.75|17966.75|17966.75|0
1645607440000|2022-02-23 09:10:40|17966.26|17966.26|17958.56|17958.56|17966.26|17966.26|17958.56|17958.56|0
1645607450000|2022-02-23 09:10:50|17964.75|17964.75|17964.75|17964.75|17970.95|17970.95|17964.75|17964.75|0
1645607460000|2022-02-23 09:11:00|17974.04|17974.04|17970.95|17970.95|17974.04|17974.04|17970.95|17970.95|0
1645607470000|2022-02-23 09:11:10|17967.85|17967.85|17967.85|17967.85|17967.85|17967.85|17967.85|17967.85|0
1645607500000|2022-02-23 09:11:40|17964.75|17964.75|17961.66|17961.66|17964.75|17964.75|17961.66|17961.66|0
1645607530000|2022-02-23 09:12:10|17960.37|17960.37|17960.37|17960.37|17960.37|17960.37|17960.37|17960.37|0
1645607600000|2022-02-23 09:13:20|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|17957.28|0
1645607630000|2022-02-23 09:13:50|17954.18|17954.18|17954.18|17954.18|17954.18|17954.18|17954.18|17954.18|0
1645607640000|2022-02-23 09:14:00|17951.08|17951.08|17951.08|17951.08|17951.08|17951.08|17951.08|17951.08|0
1645607650000|2022-02-23 09:14:10|17947.99|17947.99|17951.08|17951.08|17951.08|17951.08|17947.99|17947.99|0
1645607670000|2022-02-23 09:14:30|17935|17935|17918.91|17918.91|17935|17935|17918.91|17918.91|0
1645607680000|2022-02-23 09:14:40|17919.55|17919.55|17919.55|17919.55|17919.55|17919.55|17919.55|17919.55|0
1645607690000|2022-02-23 09:14:50|17916.46|17916.46|17916.46|17916.46|17916.46|17916.46|17916.46|17916.46|0
1645607730000|2022-02-23 09:15:30|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|0
1645607740000|2022-02-23 09:15:40|17913.74|17913.74|17911.86|17911.86|17913.74|17913.74|17911.86|17911.86|0
1645607750000|2022-02-23 09:15:50|17914.42|17914.42|17914.42|17914.42|17914.42|17914.42|17914.42|17914.42|0
1645607810000|2022-02-23 09:16:50|17914.05|17914.05|17914.05|17914.05|17914.05|17914.05|17914.05|17914.05|0
1645608000000|2022-02-23 09:20:00|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|0
1645608010000|2022-02-23 09:20:10|17929.84|17929.84|17930.48|17930.48|17930.48|17930.48|17929.84|17929.84|0
1645608040000|2022-02-23 09:20:40|17949.06|17949.06|17945.96|17945.96|17949.06|17949.06|17945.96|17945.96|0
1645608070000|2022-02-23 09:21:10|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|17944.68|0
1645608090000|2022-02-23 09:21:30|17941.58|17941.58|17938.48|17938.48|17941.58|17941.58|17938.48|17938.48|0
1645608130000|2022-02-23 09:22:10|17939.58|17939.58|17939.58|17939.58|17939.58|17939.58|17939.58|17939.58|0
1645608160000|2022-02-23 09:22:40|17938.3|17938.3|17937.29|17937.29|17940.07|17940.07|17936.65|17936.65|0
1645608170000|2022-02-23 09:22:50|17935.37|17935.37|17935.37|17935.37|17935.37|17935.37|17935.37|17935.37|0
1645608180000|2022-02-23 09:23:00|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|0
1645608250000|2022-02-23 09:24:10|17919.89|17919.89|17916.79|17916.79|17919.89|17919.89|17916.79|17916.79|0
1645608260000|2022-02-23 09:24:20|17913.69|17913.69|17913.69|17913.69|17913.69|17913.69|17913.69|17913.69|0
1645608270000|2022-02-23 09:24:30|17920.04|17920.04|17920.04|17920.04|17920.04|17920.04|17920.04|17920.04|0
1645608360000|2022-02-23 09:26:00|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|0
1645608380000|2022-02-23 09:26:20|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|0
1645608450000|2022-02-23 09:27:30|17920.87|17920.87|17920.87|17920.87|17920.87|17920.87|17920.87|17920.87|0
1645608530000|2022-02-23 09:28:50|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|0
1645608550000|2022-02-23 09:29:10|17918.57|17918.57|17917.93|17917.93|17919.22|17919.22|17917.93|17917.93|0
1645608570000|2022-02-23 09:29:30|17919.22|17919.22|17919.22|17919.22|17919.22|17919.22|17919.22|17919.22|0
1645608620000|2022-02-23 09:30:20|17913.02|17913.02|17909.93|17909.93|17913.02|17913.02|17909.93|17909.93|0
1645608680000|2022-02-23 09:31:20|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|0
1645608710000|2022-02-23 09:31:50|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|0
1645608730000|2022-02-23 09:32:10|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|0
1645608740000|2022-02-23 09:32:20|17898.28|17898.28|17896.81|17896.81|17898.28|17898.28|17896.81|17896.81|0
1645608750000|2022-02-23 09:32:30|17892.43|17892.43|17898.63|17898.63|17898.63|17898.63|17892.43|17892.43|0
1645608760000|2022-02-23 09:32:40|17899.76|17899.76|17905.95|17905.95|17905.95|17905.95|17899.76|17899.76|0
1645608850000|2022-02-23 09:34:10|17922.04|17922.04|17922.04|17922.04|17922.04|17922.04|17922.04|17922.04|0
1645609010000|2022-02-23 09:36:50|17924.6|17924.6|17923.96|17923.96|17924.6|17924.6|17923.96|17923.96|0
1645609020000|2022-02-23 09:37:00|17925.09|17925.09|17925.09|17925.09|17925.09|17925.09|17925.09|17925.09|0
1645609030000|2022-02-23 09:37:10|17927.66|17927.66|17927.66|17927.66|17927.66|17927.66|17927.66|17927.66|0
1645609050000|2022-02-23 09:37:30|17924.56|17924.56|17927.66|17927.66|17927.66|17927.66|17924.56|17924.56|0
1645609070000|2022-02-23 09:37:50|17921.46|17921.46|17918.37|17918.37|17921.46|17921.46|17918.37|17918.37|0
1645609080000|2022-02-23 09:38:00|17912.17|17912.17|17912.17|17912.17|17912.17|17912.17|17912.17|17912.17|0
1645609150000|2022-02-23 09:39:10|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|0
1645609180000|2022-02-23 09:39:40|17911.42|17911.42|17911.42|17911.42|17911.42|17911.42|17911.42|17911.42|0
1645609230000|2022-02-23 09:40:30|17908.85|17908.85|17908.85|17908.85|17908.85|17908.85|17908.85|17908.85|0
1645609260000|2022-02-23 09:41:00|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|0
1645609270000|2022-02-23 09:41:10|17906.75|17906.75|17906.75|17906.75|17906.75|17906.75|17906.75|17906.75|0
1645609320000|2022-02-23 09:42:00|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|0
1645609330000|2022-02-23 09:42:10|17916.79|17916.79|17919.89|17919.89|17919.89|17919.89|17916.79|17916.79|0
1645609350000|2022-02-23 09:42:30|17920.99|17920.99|17924.84|17924.84|17924.84|17924.84|17920.99|17920.99|0
1645609390000|2022-02-23 09:43:10|17927.93|17927.93|17926.84|17926.84|17927.93|17927.93|17926.84|17926.84|0
1645609410000|2022-02-23 09:43:30|17914.34|17914.34|17914.34|17914.34|17914.34|17914.34|17914.34|17914.34|0
1645609440000|2022-02-23 09:44:00|17912.46|17912.46|17912.83|17912.83|17912.83|17912.83|17912.46|17912.46|0
1645609450000|2022-02-23 09:44:10|17909.63|17909.63|17909.63|17909.63|17909.63|17909.63|17909.63|17909.63|0
1645609470000|2022-02-23 09:44:30|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|0
1645609510000|2022-02-23 09:45:10|17908.44|17908.44|17908.44|17908.44|17908.44|17908.44|17908.44|17908.44|0
1645609570000|2022-02-23 09:46:10|17905.42|17905.42|17909.74|17909.74|17909.74|17909.74|17902.04|17902.04|0
1645609630000|2022-02-23 09:47:10|17912.83|17912.83|17912.83|17912.83|17912.83|17912.83|17912.83|17912.83|0
1645609640000|2022-02-23 09:47:20|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|17914.12|0
1645609750000|2022-02-23 09:49:10|17915.62|17915.62|17931.86|17931.86|17931.86|17931.86|17915.62|17915.62|0
1645609770000|2022-02-23 09:49:30|17941.15|17941.15|17941.15|17941.15|17941.15|17941.15|17941.15|17941.15|0
1645609810000|2022-02-23 09:50:10|17938.05|17938.05|17928.76|17928.76|17938.05|17938.05|17928.76|17928.76|0
1645609820000|2022-02-23 09:50:20|17926.84|17926.84|17926.84|17926.84|17926.84|17926.84|17926.84|17926.84|0
1645609910000|2022-02-23 09:51:50|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|0
1645610000000|2022-02-23 09:53:20|17921.62|17921.62|17920.87|17920.87|17921.62|17921.62|17920.87|17920.87|0
1645610010000|2022-02-23 09:53:30|17917.77|17917.77|17917.77|17917.77|17917.77|17917.77|17917.77|17917.77|0
1645610070000|2022-02-23 09:54:30|17916.26|17916.26|17915.89|17915.89|17916.26|17916.26|17915.89|17915.89|0
1645610110000|2022-02-23 09:55:10|17911.98|17911.98|17923.4|17923.4|17923.95|17923.95|17911.98|17911.98|0
1645610140000|2022-02-23 09:55:40|17921.9|17921.9|17921.9|17921.9|17921.9|17921.9|17921.9|17921.9|0
1645610180000|2022-02-23 09:56:20|17924.99|17924.99|17924.99|17924.99|17924.99|17924.99|17924.99|17924.99|0
1645610290000|2022-02-23 09:58:10|17926.88|17926.88|17935.86|17935.86|17935.86|17935.86|17926.88|17926.88|0
1645610300000|2022-02-23 09:58:20|17935.22|17935.22|17935.22|17935.22|17935.22|17935.22|17935.22|17935.22|0
1645610310000|2022-02-23 09:58:30|17934.47|17934.47|17931.79|17931.79|17934.47|17934.47|17931.79|17931.79|0
1645610320000|2022-02-23 09:58:40|17930.5|17930.5|17923.93|17923.93|17930.5|17930.5|17923.93|17923.93|0
1645610360000|2022-02-23 09:59:20|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|0
1645610370000|2022-02-23 09:59:30|17923.97|17923.97|17923.97|17923.97|17923.97|17923.97|17923.97|17923.97|0
1645610390000|2022-02-23 09:59:50|17922.87|17922.87|17918.04|17918.04|17922.87|17922.87|17918.04|17918.04|0
1645610400000|2022-02-23 10:00:00|17917.4|17917.4|17916.12|17916.12|17917.4|17917.4|17916.12|17916.12|0
1645610410000|2022-02-23 10:00:10|17913.55|17913.55|17913.55|17913.55|17913.55|17913.55|17912.27|17912.27|0
1645610460000|2022-02-23 10:01:00|17919.75|17919.75|17919.75|17919.75|17922.84|17922.84|17919.75|17919.75|0
1645610660000|2022-02-23 10:04:20|17910.46|17910.46|17907.36|17907.36|17910.46|17910.46|17907.36|17907.36|0
1645610670000|2022-02-23 10:04:30|17901.17|17901.17|17901.17|17901.17|17901.17|17901.17|17901.17|17901.17|0
1645610680000|2022-02-23 10:04:40|17897.32|17897.32|17862.05|17862.05|17898.6|17898.6|17862.05|17862.05|0
1645610690000|2022-02-23 10:04:50|17858.15|17858.15|17858.9|17858.9|17858.9|17858.9|17858.15|17858.15|0
1645610700000|2022-02-23 10:05:00|17855.8|17855.8|17847.61|17847.61|17855.8|17855.8|17847.61|17847.61|0
1645610710000|2022-02-23 10:05:10|17841.42|17841.42|17844.52|17844.52|17844.52|17844.52|17841.42|17841.42|0
1645610720000|2022-02-23 10:05:20|17842.87|17842.87|17840.13|17840.13|17843.97|17843.97|17840.13|17840.13|0
1645610740000|2022-02-23 10:05:40|17856.22|17856.22|17856.22|17856.22|17856.22|17856.22|17856.22|17856.22|0
1645610750000|2022-02-23 10:05:50|17853.12|17853.12|17855.9|17855.9|17859.31|17859.31|17853.12|17853.12|0
1645610820000|2022-02-23 10:07:00|17857.54|17857.54|17857.54|17857.54|17857.54|17857.54|17857.54|17857.54|0
1645610830000|2022-02-23 10:07:10|17863.32|17863.32|17853.54|17853.54|17863.32|17863.32|17853.54|17853.54|0
1645610840000|2022-02-23 10:07:20|17854.18|17854.18|17853.89|17853.89|17854.18|17854.18|17849.29|17849.29|0
1645610850000|2022-02-23 10:07:30|17850.79|17850.79|17834.07|17834.07|17850.79|17850.79|17834.07|17834.07|0
1645610860000|2022-02-23 10:07:40|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|0
1645610870000|2022-02-23 10:07:50|17827.87|17827.87|17827.87|17827.87|17827.87|17827.87|17827.87|17827.87|0
1645610920000|2022-02-23 10:08:40|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|0
1645610940000|2022-02-23 10:09:00|17824.18|17824.18|17820.34|17820.34|17824.18|17824.18|17820.34|17820.34|0
1645610960000|2022-02-23 10:09:20|17819.59|17819.59|17812.95|17812.95|17819.59|17819.59|17812.95|17812.95|0
1645610970000|2022-02-23 10:09:30|17812.57|17812.57|17812.57|17812.57|17812.95|17812.95|17812.57|17812.57|0
1645610980000|2022-02-23 10:09:40|17809.48|17809.48|17808.72|17808.72|17809.48|17809.48|17808.72|17808.72|0
1645611030000|2022-02-23 10:10:30|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|0
1645611070000|2022-02-23 10:11:10|17802.15|17802.15|17804.03|17804.03|17804.03|17804.03|17802.15|17802.15|0
1645611080000|2022-02-23 10:11:20|17798.9|17798.9|17799.54|17799.54|17799.54|17799.54|17798.9|17798.9|0
1645611090000|2022-02-23 10:11:30|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|0
1645611120000|2022-02-23 10:12:00|17801.47|17801.47|17817.55|17817.55|17817.55|17817.55|17801.47|17801.47|0
1645611200000|2022-02-23 10:13:20|17826.84|17826.84|17825.71|17825.71|17828.81|17828.81|17819.52|17819.52|0
1645611210000|2022-02-23 10:13:30|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|0
1645611220000|2022-02-23 10:13:40|17825.71|17825.71|17830.23|17830.23|17830.23|17830.23|17825.71|17825.71|0
1645611240000|2022-02-23 10:14:00|17828.95|17828.95|17828.19|17828.19|17828.95|17828.95|17828.19|17828.19|0
1645611280000|2022-02-23 10:14:40|17827.64|17827.64|17795.47|17795.47|17827.64|17827.64|17795.47|17795.47|0
1645611300000|2022-02-23 10:15:00|17794.19|17794.19|17794.19|17794.19|17794.19|17794.19|17794.19|17794.19|0
1645611310000|2022-02-23 10:15:10|17778.1|17778.1|17776.22|17776.22|17778.1|17778.1|17776.22|17776.22|0
1645611330000|2022-02-23 10:15:30|17792.31|17792.31|17789.21|17789.21|17792.31|17792.31|17789.21|17789.21|0
1645611350000|2022-02-23 10:15:50|17792.31|17792.31|17792.95|17792.95|17792.95|17792.95|17792.31|17792.31|0
1645611360000|2022-02-23 10:16:00|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|0
1645611370000|2022-02-23 10:16:10|17794.92|17794.92|17794.54|17794.54|17794.92|17794.92|17794.54|17794.54|0
1645611400000|2022-02-23 10:16:40|17762.37|17762.37|17760.42|17760.42|17762.37|17762.37|17760.42|17760.42|0
1645611410000|2022-02-23 10:16:50|17792.59|17792.59|17794.89|17794.89|17794.89|17794.89|17792.59|17792.59|0
1645611480000|2022-02-23 10:18:00|17793.61|17793.61|17793.61|17793.61|17793.61|17793.61|17793.61|17793.61|0
1645611500000|2022-02-23 10:18:20|17792.97|17792.97|17792.97|17792.97|17792.97|17792.97|17792.97|17792.97|0
1645611510000|2022-02-23 10:18:30|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|0
1645611520000|2022-02-23 10:18:40|17795.42|17795.42|17795.42|17795.42|17795.42|17795.42|17795.42|17795.42|0
1645611530000|2022-02-23 10:18:50|17792.49|17792.49|17792.49|17792.49|17792.49|17792.49|17792.49|17792.49|0
1645611540000|2022-02-23 10:19:00|17790.99|17790.99|17788.73|17788.73|17790.99|17790.99|17788.73|17788.73|0
1645611600000|2022-02-23 10:20:00|17782.54|17782.54|17779.44|17779.44|17782.54|17782.54|17779.44|17779.44|0
1645611690000|2022-02-23 10:21:30|17777.79|17777.79|17776.97|17776.97|17777.79|17777.79|17776.97|17776.97|0
1645611710000|2022-02-23 10:21:50|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|0
1645611760000|2022-02-23 10:22:40|17773.6|17773.6|17773.6|17773.6|17773.6|17773.6|17773.6|17773.6|0
1645611830000|2022-02-23 10:23:50|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|0
1645611840000|2022-02-23 10:24:00|17774.75|17774.75|17775.72|17775.72|17775.72|17775.72|17774.75|17774.75|0
1645611880000|2022-02-23 10:24:40|17777.67|17777.67|17774.23|17774.23|17783.52|17783.52|17774.23|17774.23|0
1645611900000|2022-02-23 10:25:00|17777.32|17777.32|17777.32|17777.32|17777.32|17777.32|17777.32|17777.32|0
1645611920000|2022-02-23 10:25:20|17775.86|17775.86|17775.86|17775.86|17775.86|17775.86|17775.86|17775.86|0
1645611940000|2022-02-23 10:25:40|17772.76|17772.76|17772.76|17772.76|17772.76|17772.76|17772.76|17772.76|0
1645611950000|2022-02-23 10:25:50|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|0
1645611960000|2022-02-23 10:26:00|17768.4|17768.4|17768.78|17768.78|17768.78|17768.78|17768.4|17768.4|0
1645612010000|2022-02-23 10:26:50|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|0
1645612070000|2022-02-23 10:27:50|17766.81|17766.81|17759.97|17759.97|17766.81|17766.81|17759.97|17759.97|0
1645612080000|2022-02-23 10:28:00|17756.88|17756.88|17756.88|17756.88|17756.88|17756.88|17756.88|17756.88|0
1645612090000|2022-02-23 10:28:10|17755|17755|17751.23|17751.23|17755|17755|17751.23|17751.23|0
1645612100000|2022-02-23 10:28:20|17749.31|17749.31|17732.95|17732.95|17749.31|17749.31|17732.95|17732.95|0
1645612120000|2022-02-23 10:28:40|17733.33|17733.33|17734.08|17734.08|17734.08|17734.08|17733.33|17733.33|0
1645612130000|2022-02-23 10:28:50|17730.23|17730.23|17727.67|17727.67|17730.23|17730.23|17727.67|17727.67|0
1645612140000|2022-02-23 10:29:00|17727.02|17727.02|17727.83|17727.83|17727.83|17727.83|17724.74|17724.74|0
1645612180000|2022-02-23 10:29:40|17729.12|17729.12|17729.12|17729.12|17729.12|17729.12|17729.12|17729.12|0
1645612210000|2022-02-23 10:30:10|17745.2|17745.2|17745.96|17745.96|17745.96|17745.96|17745.2|17745.2|0
1645612220000|2022-02-23 10:30:20|17747.05|17747.05|17747.33|17747.33|17747.33|17747.33|17747.05|17747.05|0
1645612230000|2022-02-23 10:30:30|17749.21|17749.21|17749.58|17749.58|17749.58|17749.58|17749.21|17749.21|0
1645612260000|2022-02-23 10:31:00|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|0
1645612270000|2022-02-23 10:31:10|17750.34|17750.34|17750.34|17750.34|17750.34|17750.34|17750.34|17750.34|0
1645612280000|2022-02-23 10:31:20|17751.84|17751.84|17749.4|17749.4|17751.84|17751.84|17749.4|17749.4|0
1645612350000|2022-02-23 10:32:30|17748.65|17748.65|17748.65|17748.65|17748.65|17748.65|17748.65|17748.65|0
1645612370000|2022-02-23 10:32:50|17755.48|17755.48|17756.66|17756.66|17758.58|17758.58|17755.48|17755.48|0
1645612380000|2022-02-23 10:33:00|17760.51|17760.51|17760.51|17760.51|17760.51|17760.51|17760.51|17760.51|0
1645612420000|2022-02-23 10:33:40|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|0
1645612440000|2022-02-23 10:34:00|17747.52|17747.52|17757.18|17757.18|17757.18|17757.18|17747.52|17747.52|0
1645612450000|2022-02-23 10:34:10|17754.09|17754.09|17753.6|17753.6|17754.09|17754.09|17753.6|17753.6|0
1645612540000|2022-02-23 10:35:40|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|0
1645612590000|2022-02-23 10:36:30|17766.59|17766.59|17766.59|17766.59|17766.59|17766.59|17766.59|17766.59|0
1645612690000|2022-02-23 10:38:10|17763.49|17763.49|17763.49|17763.49|17763.49|17763.49|17763.49|17763.49|0
1645612700000|2022-02-23 10:38:20|17762.03|17762.03|17762.03|17762.03|17762.03|17762.03|17762.03|17762.03|0
1645612720000|2022-02-23 10:38:40|17763|17763|17763|17763|17763|17763|17763|17763|0
1645612770000|2022-02-23 10:39:30|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|0
1645612810000|2022-02-23 10:40:10|17743.82|17743.82|17743.82|17743.82|17743.82|17743.82|17743.82|17743.82|0
1645612850000|2022-02-23 10:40:50|17739.44|17739.44|17739.44|17739.44|17739.44|17739.44|17739.44|17739.44|0
1645612880000|2022-02-23 10:41:20|17734|17734|17740.19|17740.19|17740.19|17740.19|17734|17734|0
1645612890000|2022-02-23 10:41:30|17756.28|17756.28|17756.28|17756.28|17756.28|17756.28|17756.28|17756.28|0
1645612930000|2022-02-23 10:42:10|17757.03|17757.03|17757.41|17757.41|17757.41|17757.41|17757.03|17757.03|0
1645612960000|2022-02-23 10:42:40|17758.54|17758.54|17759.67|17759.67|17759.67|17759.67|17758.54|17758.54|0
1645612970000|2022-02-23 10:42:50|17756.57|17756.57|17753.47|17753.47|17756.57|17756.57|17753.47|17753.47|0
1645612980000|2022-02-23 10:43:00|17749.57|17749.57|17756.25|17756.25|17756.25|17756.25|17749.57|17749.57|0
1645613030000|2022-02-23 10:43:50|17754.88|17754.88|17754.88|17754.88|17754.88|17754.88|17754.88|17754.88|0
1645613070000|2022-02-23 10:44:30|17753.9|17753.9|17753.9|17753.9|17753.9|17753.9|17753.9|17753.9|0
1645613080000|2022-02-23 10:44:40|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|0
1645613100000|2022-02-23 10:45:00|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|0
1645613110000|2022-02-23 10:45:10|17748.46|17748.46|17748.46|17748.46|17748.46|17748.46|17748.46|17748.46|0
1645613180000|2022-02-23 10:46:20|17716.29|17716.29|17716.02|17716.02|17716.29|17716.29|17716.02|17716.02|0
1645613190000|2022-02-23 10:46:30|17719.59|17719.59|17718.49|17718.49|17719.59|17719.59|17718.49|17718.49|0
1645613240000|2022-02-23 10:47:20|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|0
1645613250000|2022-02-23 10:47:30|17712.83|17712.83|17712.83|17712.83|17712.83|17712.83|17712.83|17712.83|0
1645613260000|2022-02-23 10:47:40|17710.91|17710.91|17710.91|17710.91|17710.91|17710.91|17710.91|17710.91|0
1645613270000|2022-02-23 10:47:50|17712.37|17712.37|17712.22|17712.22|17712.86|17712.86|17712.22|17712.22|0
1645613280000|2022-02-23 10:48:00|17712.86|17712.86|17710.93|17710.93|17713.5|17713.5|17710.93|17710.93|0
1645613290000|2022-02-23 10:48:10|17707.84|17707.84|17709.76|17709.76|17709.76|17709.76|17707.84|17707.84|0
1645613310000|2022-02-23 10:48:30|17712.97|17712.97|17711.84|17711.84|17712.97|17712.97|17711.84|17711.84|0
1645613320000|2022-02-23 10:48:40|17709.92|17709.92|17709.92|17709.92|17709.92|17709.92|17709.92|17709.92|0
1645613380000|2022-02-23 10:49:40|17709.54|17709.54|17709.54|17709.54|17709.54|17709.54|17709.54|17709.54|0
1645613440000|2022-02-23 10:50:40|17712.64|17712.64|17712.64|17712.64|17712.64|17712.64|17712.64|17712.64|0
1645613500000|2022-02-23 10:51:40|17718.83|17718.83|17718.83|17718.83|17718.83|17718.83|17718.83|17718.83|0
1645613570000|2022-02-23 10:52:50|17709.54|17709.54|17698.32|17698.32|17709.54|17709.54|17698.32|17698.32|0
1645613580000|2022-02-23 10:53:00|17692.13|17692.13|17689.04|17689.04|17692.13|17692.13|17689.04|17689.04|0
1645613630000|2022-02-23 10:53:50|17686.78|17686.78|17688.66|17688.66|17688.66|17688.66|17686.78|17686.78|0
1645613650000|2022-02-23 10:54:10|17686.78|17686.78|17687.91|17687.91|17687.91|17687.91|17686.78|17686.78|0
1645613660000|2022-02-23 10:54:20|17685.95|17685.95|17684|17684|17685.95|17685.95|17684|17684|0
1645613670000|2022-02-23 10:54:30|17671.62|17671.62|17671.62|17671.62|17671.62|17671.62|17671.62|17671.62|0
1645613680000|2022-02-23 10:54:40|17674.71|17674.71|17671.62|17671.62|17674.71|17674.71|17671.62|17671.62|0
1645613710000|2022-02-23 10:55:10|17665.42|17665.42|17665.42|17665.42|17665.42|17665.42|17665.42|17665.42|0
1645613730000|2022-02-23 10:55:30|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|0
1645613750000|2022-02-23 10:55:50|17652.43|17652.43|17684.6|17684.6|17684.6|17684.6|17652.43|17652.43|0
1645613760000|2022-02-23 10:56:00|17681.4|17681.4|17681.4|17681.4|17681.4|17681.4|17681.4|17681.4|0
1645613770000|2022-02-23 10:56:10|17679.48|17679.48|17679.48|17679.48|17679.48|17679.48|17679.48|17679.48|0
1645613780000|2022-02-23 10:56:20|17678.35|17678.35|17678.35|17678.35|17678.35|17678.35|17678.35|17678.35|0
1645613790000|2022-02-23 10:56:30|17676.42|17676.42|17674.54|17674.54|17676.42|17676.42|17674.54|17674.54|0
1645613800000|2022-02-23 10:56:40|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|0
1645613810000|2022-02-23 10:56:50|17673.87|17673.87|17672.9|17672.9|17674.36|17674.36|17672.9|17672.9|0
1645613820000|2022-02-23 10:57:00|17669.8|17669.8|17669.8|17669.8|17669.8|17669.8|17669.8|17669.8|0
1645613890000|2022-02-23 10:58:10|17671.08|17671.08|17670.33|17670.33|17672.59|17672.59|17670.33|17670.33|0
1645613900000|2022-02-23 10:58:20|17671.84|17671.84|17672.59|17672.59|17672.59|17672.59|17671.84|17671.84|0
1645613920000|2022-02-23 10:58:40|17675.69|17675.69|17672.59|17672.59|17675.69|17675.69|17672.59|17672.59|0
1645613930000|2022-02-23 10:58:50|17675.69|17675.69|17675.69|17675.69|17675.69|17675.69|17675.69|17675.69|0
1645613950000|2022-02-23 10:59:10|17676.81|17676.81|17676.81|17676.81|17676.81|17676.81|17676.81|17676.81|0
1645614010000|2022-02-23 11:00:10|17677.09|17677.09|17668.43|17668.43|17677.09|17677.09|17668.43|17668.43|0
1645614020000|2022-02-23 11:00:20|17668.15|17668.15|17668.15|17668.15|17668.15|17668.15|17668.15|17668.15|0
1645614050000|2022-02-23 11:00:50|17668.53|17668.53|17668.9|17668.9|17669.28|17669.28|17668.53|17668.53|0
1645614100000|2022-02-23 11:01:40|17669.18|17669.18|17669.18|17669.18|17669.18|17669.18|17669.18|17669.18|0
1645614110000|2022-02-23 11:01:50|17668.8|17668.8|17667.16|17667.16|17668.8|17668.8|17667.16|17667.16|0
1645614140000|2022-02-23 11:02:20|17654.77|17654.77|17648.58|17648.58|17654.77|17654.77|17648.58|17648.58|0
1645614150000|2022-02-23 11:02:30|17647.45|17647.45|17626.94|17626.94|17647.45|17647.45|17626.94|17626.94|0
1645614170000|2022-02-23 11:02:50|17628.04|17628.04|17629.69|17629.69|17629.69|17629.69|17628.04|17628.04|0
1645614180000|2022-02-23 11:03:00|17627.76|17627.76|17627.76|17627.76|17627.76|17627.76|17627.76|17627.76|0
1645614190000|2022-02-23 11:03:10|17629.69|17629.69|17629.69|17629.69|17629.69|17629.69|17629.69|17629.69|0
1645614210000|2022-02-23 11:03:30|17629.2|17629.2|17629.2|17629.2|17629.2|17629.2|17629.2|17629.2|0
1645614250000|2022-02-23 11:04:10|17627.73|17627.73|17627.73|17627.73|17627.73|17627.73|17627.73|17627.73|0
1645614260000|2022-02-23 11:04:20|17633.93|17633.93|17630.83|17630.83|17633.93|17633.93|17630.83|17630.83|0
1645614280000|2022-02-23 11:04:40|17614.6|17614.6|17614.6|17614.6|17617.69|17617.69|17614.6|17614.6|0
1645614290000|2022-02-23 11:04:50|17582.42|17582.42|17582.42|17582.42|17582.42|17582.42|17582.42|17582.42|0
1645614300000|2022-02-23 11:05:00|17585.52|17585.52|17592.69|17592.69|17592.69|17592.69|17585.52|17585.52|0
1645614360000|2022-02-23 11:06:00|17597.76|17597.76|17604.32|17604.32|17604.32|17604.32|17597.76|17597.76|0
1645614400000|2022-02-23 11:06:40|17607.42|17607.42|17607.42|17607.42|17607.42|17607.42|17607.42|17607.42|0
1645614420000|2022-02-23 11:07:00|17608.24|17608.24|17608.24|17608.24|17608.24|17608.24|17608.24|17608.24|0
1645614430000|2022-02-23 11:07:10|17592.76|17592.76|17593.4|17593.4|17593.4|17593.4|17592.76|17592.76|0
1645614460000|2022-02-23 11:07:40|17594.04|17594.04|17597.14|17597.14|17597.14|17597.14|17594.04|17594.04|0
1645614490000|2022-02-23 11:08:10|17587.85|17587.85|17587.85|17587.85|17587.85|17587.85|17587.85|17587.85|0
1645614520000|2022-02-23 11:08:40|17594.04|17594.04|17594.04|17594.04|17594.04|17594.04|17594.04|17594.04|0
1645614610000|2022-02-23 11:10:10|17600.24|17600.24|17602.16|17602.16|17602.16|17602.16|17600.24|17600.24|0
1645614640000|2022-02-23 11:10:40|17600.28|17600.28|17599.15|17599.15|17600.28|17600.28|17599.15|17599.15|0
1645614670000|2022-02-23 11:11:10|17602.25|17602.25|17602.25|17602.25|17602.25|17602.25|17602.25|17602.25|0
1645614720000|2022-02-23 11:12:00|17603|17603|17603|17603|17603|17603|17603|17603|0
1645614760000|2022-02-23 11:12:40|17599.71|17599.71|17602.53|17602.53|17602.53|17602.53|17599.44|17599.44|0
1645614770000|2022-02-23 11:12:50|17605.63|17605.63|17607.82|17607.82|17607.82|17607.82|17605.63|17605.63|0
1645614820000|2022-02-23 11:13:40|17606.45|17606.45|17607.2|17607.2|17607.2|17607.2|17606.45|17606.45|0
1645614840000|2022-02-23 11:14:00|17601.01|17601.01|17598.67|17598.67|17601.01|17601.01|17597.91|17597.91|0
1645614860000|2022-02-23 11:14:20|17607.96|17607.96|17604.86|17604.86|17607.96|17607.96|17604.86|17604.86|0
1645614900000|2022-02-23 11:15:00|17604.37|17604.37|17604.37|17604.37|17604.37|17604.37|17604.37|17604.37|0
1645614920000|2022-02-23 11:15:20|17605.66|17605.66|17605.66|17605.66|17605.66|17605.66|17605.66|17605.66|0
1645614940000|2022-02-23 11:15:40|17611.85|17611.85|17611.85|17611.85|17611.85|17611.85|17611.85|17611.85|0
1645615010000|2022-02-23 11:16:50|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|0
1645615020000|2022-02-23 11:17:00|17614.93|17614.93|17614.93|17614.93|17614.93|17614.93|17614.93|17614.93|0
1645615030000|2022-02-23 11:17:10|17621.12|17621.12|17655.97|17655.97|17655.97|17655.97|17621.12|17621.12|0
1645615040000|2022-02-23 11:17:20|17656.24|17656.24|17656.24|17656.24|17656.24|17656.24|17656.24|17656.24|0
1645615080000|2022-02-23 11:18:00|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|0
1645615130000|2022-02-23 11:18:50|17653.52|17653.52|17653.52|17653.52|17653.52|17653.52|17653.52|17653.52|0
1645615140000|2022-02-23 11:19:00|17652.77|17652.77|17652.77|17652.77|17652.77|17652.77|17652.77|17652.77|0
1645615180000|2022-02-23 11:19:40|17662.06|17662.06|17662.06|17662.06|17662.06|17662.06|17662.06|17662.06|0
1645615240000|2022-02-23 11:20:40|17668.25|17668.25|17668.25|17668.25|17671.35|17671.35|17668.25|17668.25|0
1645615290000|2022-02-23 11:21:30|17677.54|17677.54|17677.54|17677.54|17677.54|17677.54|17677.54|17677.54|0
1645615320000|2022-02-23 11:22:00|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|0
1645615360000|2022-02-23 11:22:40|17684.28|17684.28|17684.28|17684.28|17684.28|17684.28|17684.28|17684.28|0
1645615370000|2022-02-23 11:22:50|17681.19|17681.19|17681.19|17681.19|17681.19|17681.19|17681.19|17681.19|0
1645615390000|2022-02-23 11:23:10|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|0
1645615410000|2022-02-23 11:23:30|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|0
1645615450000|2022-02-23 11:24:10|17671.9|17671.9|17671.9|17671.9|17671.9|17671.9|17671.9|17671.9|0
1645615470000|2022-02-23 11:24:30|17670.43|17670.43|17670.43|17670.43|17670.43|17670.43|17670.43|17670.43|0
1645615480000|2022-02-23 11:24:40|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|0
1645615540000|2022-02-23 11:25:40|17679.72|17679.72|17676.62|17676.62|17679.72|17679.72|17676.62|17676.62|0
1645615550000|2022-02-23 11:25:50|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|0
1645615560000|2022-02-23 11:26:00|17674.63|17674.63|17674.63|17674.63|17674.63|17674.63|17674.63|17674.63|0
1645615690000|2022-02-23 11:28:10|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|0
1645615710000|2022-02-23 11:28:30|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|0
1645615750000|2022-02-23 11:29:10|17684.25|17684.25|17684.25|17684.25|17684.25|17684.25|17684.25|17684.25|0
1645615780000|2022-02-23 11:29:40|17682.32|17682.32|17682.32|17682.32|17682.32|17682.32|17682.32|17682.32|0
1645615790000|2022-02-23 11:29:50|17676.13|17676.13|17676.13|17676.13|17676.13|17676.13|17675.38|17675.38|0
1645615800000|2022-02-23 11:30:00|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|0
1645615810000|2022-02-23 11:30:10|17691.09|17691.09|17692.59|17692.59|17692.59|17692.59|17691.09|17691.09|0
1645615830000|2022-02-23 11:30:30|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|0
1645615840000|2022-02-23 11:30:40|17692.59|17692.59|17692.59|17692.59|17692.59|17692.59|17692.59|17692.59|0
1645615850000|2022-02-23 11:30:50|17695.69|17695.69|17683.3|17683.3|17695.69|17695.69|17683.3|17683.3|0
1645615870000|2022-02-23 11:31:10|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|0
1645615890000|2022-02-23 11:31:30|17684.43|17684.43|17684.81|17684.81|17684.81|17684.81|17684.43|17684.43|0
1645615910000|2022-02-23 11:31:50|17685.18|17685.18|17685.18|17685.18|17685.18|17685.18|17685.18|17685.18|0
1645615960000|2022-02-23 11:32:40|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|0
1645615970000|2022-02-23 11:32:50|17683.75|17683.75|17684.39|17684.39|17684.39|17684.39|17683.75|17683.75|0
1645616000000|2022-02-23 11:33:20|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|0
1645616020000|2022-02-23 11:33:40|17693.68|17693.68|17696.77|17696.77|17696.77|17696.77|17693.68|17693.68|0
1645616030000|2022-02-23 11:33:50|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|17699.87|0
1645616040000|2022-02-23 11:34:00|17702.97|17702.97|17702.97|17702.97|17702.97|17702.97|17702.97|17702.97|0
1645616050000|2022-02-23 11:34:10|17702.69|17702.69|17702.69|17702.69|17702.69|17702.69|17702.69|17702.69|0
1645616080000|2022-02-23 11:34:40|17705.79|17705.79|17708.89|17708.89|17708.89|17708.89|17705.79|17705.79|0
1645616130000|2022-02-23 11:35:30|17710.02|17710.02|17710.02|17710.02|17710.02|17710.02|17710.02|17710.02|0
1645616170000|2022-02-23 11:36:10|17700.73|17700.73|17700.73|17700.73|17700.73|17700.73|17700.73|17700.73|0
1645616210000|2022-02-23 11:36:50|17701.37|17701.37|17701.37|17701.37|17701.37|17701.37|17701.37|17701.37|0
1645616260000|2022-02-23 11:37:40|17707.56|17707.56|17707.56|17707.56|17707.56|17707.56|17707.56|17707.56|0
1645616300000|2022-02-23 11:38:20|17710.66|17710.66|17710.66|17710.66|17710.66|17710.66|17710.66|17710.66|0
1645616320000|2022-02-23 11:38:40|17713.75|17713.75|17713.75|17713.75|17713.75|17713.75|17713.75|17713.75|0
1645616330000|2022-02-23 11:38:50|17710.66|17710.66|17710.66|17710.66|17710.66|17710.66|17710.66|17710.66|0
1645616350000|2022-02-23 11:39:10|17704.46|17704.46|17706.35|17706.35|17706.35|17706.35|17704.46|17704.46|0
1645616370000|2022-02-23 11:39:30|17708.98|17708.98|17707.36|17707.36|17708.98|17708.98|17707.36|17707.36|0
1645616380000|2022-02-23 11:39:40|17710.46|17710.46|17708.58|17708.58|17710.46|17710.46|17708.58|17708.58|0
1645616460000|2022-02-23 11:41:00|17711.14|17711.14|17711.14|17711.14|17711.14|17711.14|17711.14|17711.14|0
1645616500000|2022-02-23 11:41:40|17714.24|17714.24|17714.24|17714.24|17714.24|17714.24|17714.24|17714.24|0
1645616610000|2022-02-23 11:43:30|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|0
1645616650000|2022-02-23 11:44:10|17715.41|17715.41|17714.77|17714.77|17715.41|17715.41|17714.77|17714.77|0
1645616680000|2022-02-23 11:44:40|17717.87|17717.87|17715.99|17715.99|17717.87|17717.87|17715.99|17715.99|0
1645616690000|2022-02-23 11:44:50|17712.89|17712.89|17696.8|17696.8|17712.89|17712.89|17696.8|17696.8|0
1645616730000|2022-02-23 11:45:30|17694.85|17694.85|17694.85|17694.85|17694.85|17694.85|17694.85|17694.85|0
1645616760000|2022-02-23 11:46:00|17692.9|17692.9|17692.9|17692.9|17692.9|17692.9|17692.9|17692.9|0
1645616770000|2022-02-23 11:46:10|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|0
1645616790000|2022-02-23 11:46:30|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|0
1645616800000|2022-02-23 11:46:40|17685.73|17685.73|17673.35|17673.35|17685.73|17685.73|17673.35|17673.35|0
1645616810000|2022-02-23 11:46:50|17672.8|17672.8|17664.15|17664.15|17672.8|17672.8|17664.15|17664.15|0
1645616820000|2022-02-23 11:47:00|17663.02|17663.02|17663.02|17663.02|17663.02|17663.02|17663.02|17663.02|0
1645616830000|2022-02-23 11:47:10|17666.12|17666.12|17663.02|17663.02|17666.12|17666.12|17663.02|17663.02|0
1645616870000|2022-02-23 11:47:50|17662.75|17662.75|17662.75|17662.75|17662.75|17662.75|17662.75|17662.75|0
1645616880000|2022-02-23 11:48:00|17663.5|17663.5|17672.04|17672.04|17672.04|17672.04|17662.75|17662.75|0
1645617010000|2022-02-23 11:50:10|17669.6|17669.6|17669.11|17669.11|17669.6|17669.6|17669.11|17669.11|0
1645617020000|2022-02-23 11:50:20|17667.16|17667.16|17664.34|17664.34|17667.16|17667.16|17664.34|17664.34|0
1645617150000|2022-02-23 11:52:30|17667.44|17667.44|17667.44|17667.44|17667.44|17667.44|17667.44|17667.44|0
1645617190000|2022-02-23 11:53:10|17664.34|17664.34|17658.15|17658.15|17664.34|17664.34|17658.15|17658.15|0
1645617240000|2022-02-23 11:54:00|17651.95|17651.95|17650.86|17650.86|17651.95|17651.95|17648.86|17648.86|0
1645617250000|2022-02-23 11:54:10|17650.31|17650.31|17641.02|17641.02|17650.31|17650.31|17641.02|17641.02|0
1645617340000|2022-02-23 11:55:40|17645.42|17645.42|17645.96|17645.96|17645.96|17645.96|17645.42|17645.42|0
1645617360000|2022-02-23 11:56:00|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|0
1645617390000|2022-02-23 11:56:30|17650.52|17650.52|17648.88|17648.88|17650.52|17650.52|17648.33|17648.33|0
1645617420000|2022-02-23 11:57:00|17650.38|17650.38|17647.29|17647.29|17650.38|17650.38|17646.65|17646.65|0
1645617430000|2022-02-23 11:57:10|17641.09|17641.09|17644.19|17644.19|17644.19|17644.19|17638.53|17638.53|0
1645617490000|2022-02-23 11:58:10|17650.38|17650.38|17650.38|17650.38|17650.38|17650.38|17650.38|17650.38|0
1645617510000|2022-02-23 11:58:30|17644.19|17644.19|17644.19|17644.19|17644.19|17644.19|17644.19|17644.19|0
1645617520000|2022-02-23 11:58:40|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|0
1645617530000|2022-02-23 11:58:50|17638|17638|17634.9|17634.9|17638|17638|17634.9|17634.9|0
1645617540000|2022-02-23 11:59:00|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|0
1645617550000|2022-02-23 11:59:10|17642.6|17642.6|17642.6|17642.6|17642.6|17642.6|17642.6|17642.6|0
1645617590000|2022-02-23 11:59:50|17643.42|17643.42|17643.42|17643.42|17643.42|17643.42|17643.42|17643.42|0
1645617600000|2022-02-23 12:00:00|17642.05|17642.05|17642.05|17642.05|17642.05|17642.05|17642.05|17642.05|0
1645617660000|2022-02-23 12:01:00|17645.15|17645.15|17645.15|17645.15|17645.15|17645.15|17645.15|17645.15|0
1645617700000|2022-02-23 12:01:40|17648.24|17648.24|17648.24|17648.24|17648.24|17648.24|17648.24|17648.24|0
1645617720000|2022-02-23 12:02:00|17650.13|17650.13|17650.13|17650.13|17650.13|17650.13|17650.13|17650.13|0
1645617760000|2022-02-23 12:02:40|17653.22|17653.22|17653.22|17653.22|17653.22|17653.22|17653.22|17653.22|0
1645617790000|2022-02-23 12:03:10|17645.08|17645.08|17645.08|17645.08|17645.08|17645.08|17645.08|17645.08|0
1645617800000|2022-02-23 12:03:20|17648.49|17648.49|17650.93|17650.93|17650.93|17650.93|17648.49|17648.49|0
1645617810000|2022-02-23 12:03:30|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|0
1645617830000|2022-02-23 12:03:50|17657.13|17657.13|17657.13|17657.13|17657.13|17657.13|17657.13|17657.13|0
1645617840000|2022-02-23 12:04:00|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|0
1645617870000|2022-02-23 12:04:30|17655.4|17655.4|17655.4|17655.4|17655.4|17655.4|17655.4|17655.4|0
1645617880000|2022-02-23 12:04:40|17658.5|17658.5|17661.59|17661.59|17661.59|17661.59|17658.5|17658.5|0
1645617900000|2022-02-23 12:05:00|17661.97|17661.97|17661.97|17661.97|17661.97|17661.97|17661.97|17661.97|0
1645617910000|2022-02-23 12:05:10|17665.07|17665.07|17665.07|17665.07|17665.07|17665.07|17665.07|17665.07|0
1645617950000|2022-02-23 12:05:50|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|0
1645617960000|2022-02-23 12:06:00|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|0
1645617970000|2022-02-23 12:06:10|17654.98|17654.98|17654.98|17654.98|17654.98|17654.98|17654.98|17654.98|0
1645618010000|2022-02-23 12:06:50|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|0
1645618090000|2022-02-23 12:08:10|17664.27|17664.27|17664.27|17664.27|17664.27|17664.27|17664.27|17664.27|0
1645618160000|2022-02-23 12:09:20|17658.08|17658.08|17658.08|17658.08|17658.08|17658.08|17658.08|17658.08|0
1645618170000|2022-02-23 12:09:30|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|17661.17|0
1645618290000|2022-02-23 12:11:30|17665.57|17665.57|17665.57|17665.57|17665.57|17665.57|17665.57|17665.57|0
1645618320000|2022-02-23 12:12:00|17666.21|17666.21|17667.49|17667.49|17667.49|17667.49|17666.21|17666.21|0
1645618360000|2022-02-23 12:12:40|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|0
1645618370000|2022-02-23 12:12:50|17671.34|17671.34|17668.62|17668.62|17671.72|17671.72|17668.62|17668.62|0
1645618410000|2022-02-23 12:13:30|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|0
1645618420000|2022-02-23 12:13:40|17669.96|17669.96|17669.96|17669.96|17669.96|17669.96|17669.96|17669.96|0
1645618430000|2022-02-23 12:13:50|17670.93|17670.93|17665.8|17665.8|17670.93|17670.93|17665.8|17665.8|0
1645618450000|2022-02-23 12:14:10|17663.87|17663.87|17660.78|17660.78|17663.87|17663.87|17660.78|17660.78|0
1645618470000|2022-02-23 12:14:30|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|0
1645618510000|2022-02-23 12:15:10|17661.69|17661.69|17664.79|17664.79|17664.79|17664.79|17661.69|17661.69|0
1645618520000|2022-02-23 12:15:20|17667.89|17667.89|17669.52|17669.52|17670.98|17670.98|17667.89|17667.89|0
1645618530000|2022-02-23 12:15:30|17669.03|17669.03|17669.03|17669.03|17669.03|17669.03|17669.03|17669.03|0
1645618560000|2022-02-23 12:16:00|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|0
1645618610000|2022-02-23 12:16:50|17678.32|17678.32|17678.32|17678.32|17678.32|17678.32|17678.32|17678.32|0
1645618620000|2022-02-23 12:17:00|17681.42|17681.42|17683.34|17683.34|17683.34|17683.34|17681.42|17681.42|0
1645618650000|2022-02-23 12:17:30|17686.44|17686.44|17686.44|17686.44|17686.44|17686.44|17686.44|17686.44|0
1645618670000|2022-02-23 12:17:50|17689.45|17689.45|17689.45|17689.45|17689.45|17689.45|17689.45|17689.45|0
1645618680000|2022-02-23 12:18:00|17698.32|17698.32|17698.96|17698.96|17698.96|17698.96|17698.32|17698.32|0
1645618690000|2022-02-23 12:18:10|17695.87|17695.87|17695.87|17695.87|17695.87|17695.87|17695.87|17695.87|0
1645618720000|2022-02-23 12:18:40|17692.77|17692.77|17692.77|17692.77|17692.77|17692.77|17692.77|17692.77|0
1645618810000|2022-02-23 12:20:10|17693.32|17693.32|17693.59|17693.59|17693.59|17693.59|17693.32|17693.32|0
1645618840000|2022-02-23 12:20:40|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|0
1645618870000|2022-02-23 12:21:10|17695.88|17695.88|17695.88|17695.88|17695.88|17695.88|17695.88|17695.88|0
1645618920000|2022-02-23 12:22:00|17689.58|17689.58|17677.19|17677.19|17689.58|17689.58|17677.19|17677.19|0
1645618930000|2022-02-23 12:22:10|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|0
1645618940000|2022-02-23 12:22:20|17680.29|17680.29|17681.39|17681.39|17681.39|17681.39|17680.29|17680.29|0
1645619040000|2022-02-23 12:24:00|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|0
1645619060000|2022-02-23 12:24:20|17679.99|17679.99|17676.98|17676.98|17679.99|17679.99|17676.98|17676.98|0
1645619070000|2022-02-23 12:24:30|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|0
1645619100000|2022-02-23 12:25:00|17678.43|17678.43|17678.43|17678.43|17678.43|17678.43|17678.43|17678.43|0
1645619160000|2022-02-23 12:26:00|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|0
1645619210000|2022-02-23 12:26:50|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|0
1645619230000|2022-02-23 12:27:10|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|0
1645619260000|2022-02-23 12:27:40|17675.86|17675.86|17675.86|17675.86|17675.86|17675.86|17675.86|17675.86|0
1645619350000|2022-02-23 12:29:10|17672.47|17672.47|17672.1|17672.1|17672.47|17672.47|17672.1|17672.1|0
1645619360000|2022-02-23 12:29:20|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|0
1645619380000|2022-02-23 12:29:40|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|0
1645619420000|2022-02-23 12:30:20|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|0
1645619450000|2022-02-23 12:30:50|17658.85|17658.85|17659.94|17659.94|17659.94|17659.94|17658.85|17658.85|0
1645619460000|2022-02-23 12:31:00|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|0
1645619470000|2022-02-23 12:31:10|17653.2|17653.2|17653.2|17653.2|17653.2|17653.2|17653.2|17653.2|0
1645619480000|2022-02-23 12:31:20|17656.3|17656.3|17656.3|17656.3|17656.3|17656.3|17656.3|17656.3|0
1645619500000|2022-02-23 12:31:40|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|0
1645619510000|2022-02-23 12:31:50|17659.67|17659.67|17659.67|17659.67|17659.67|17659.67|17659.67|17659.67|0
1645619540000|2022-02-23 12:32:20|17660.22|17660.22|17660.22|17660.22|17660.22|17660.22|17660.22|17660.22|0
1645619560000|2022-02-23 12:32:40|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|0
1645619570000|2022-02-23 12:32:50|17659.21|17659.21|17691.38|17691.38|17691.38|17691.38|17659.21|17659.21|0
1645619580000|2022-02-23 12:33:00|17692.13|17692.13|17693.64|17693.64|17693.64|17693.64|17692.13|17692.13|0
1645619590000|2022-02-23 12:33:10|17695.52|17695.52|17695.52|17695.52|17695.52|17695.52|17695.52|17695.52|0
1645619610000|2022-02-23 12:33:30|17696.07|17696.07|17696.07|17696.07|17696.07|17696.07|17696.07|17696.07|0
1645619660000|2022-02-23 12:34:20|17697.2|17697.2|17697.2|17697.2|17697.2|17697.2|17697.2|17697.2|0
1645619740000|2022-02-23 12:35:40|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|0
1645619800000|2022-02-23 12:36:40|17712.68|17712.68|17700.22|17700.22|17712.68|17712.68|17700.22|17700.22|0
1645619810000|2022-02-23 12:36:50|17700.6|17700.6|17700.6|17700.6|17700.6|17700.6|17700.6|17700.6|0
1645619890000|2022-02-23 12:38:10|17702.48|17702.48|17702.48|17702.48|17702.48|17702.48|17702.48|17702.48|0
1645619920000|2022-02-23 12:38:40|17699.39|17699.39|17699.39|17699.39|17699.39|17699.39|17699.39|17699.39|0
1645619980000|2022-02-23 12:39:40|17697.33|17697.33|17697.33|17697.33|17697.33|17697.33|17697.33|17697.33|0
1645620000000|2022-02-23 12:40:00|17698.08|17698.08|17698.46|17698.46|17698.46|17698.46|17698.08|17698.08|0
1645620010000|2022-02-23 12:40:10|17701.56|17701.56|17701.56|17701.56|17701.56|17701.56|17701.56|17701.56|0
1645620020000|2022-02-23 12:40:20|17717.64|17717.64|17701.56|17701.56|17717.64|17717.64|17701.56|17701.56|0
1645620040000|2022-02-23 12:40:40|17704.65|17704.65|17704.65|17704.65|17704.65|17704.65|17704.65|17704.65|0
1645620080000|2022-02-23 12:41:20|17705.78|17705.78|17705.78|17705.78|17705.78|17705.78|17705.78|17705.78|0
1645620090000|2022-02-23 12:41:30|17702.69|17702.69|17696.49|17696.49|17702.69|17702.69|17696.49|17696.49|0
1645620150000|2022-02-23 12:42:30|17697.25|17697.25|17697.25|17697.25|17697.25|17697.25|17697.25|17697.25|0
1645620200000|2022-02-23 12:43:20|17699.69|17699.69|17699.69|17699.69|17699.69|17699.69|17699.69|17699.69|0
1645620230000|2022-02-23 12:43:50|17700.33|17700.33|17700.33|17700.33|17700.33|17700.33|17700.33|17700.33|0
1645620240000|2022-02-23 12:44:00|17695.35|17695.35|17692.25|17692.25|17695.35|17695.35|17692.25|17692.25|0
1645620310000|2022-02-23 12:45:10|17688.84|17688.84|17688.84|17688.84|17688.84|17688.84|17688.84|17688.84|0
1645620330000|2022-02-23 12:45:30|17686.91|17686.91|17686.91|17686.91|17686.91|17686.91|17686.91|17686.91|0
1645620340000|2022-02-23 12:45:40|17687.73|17687.73|17687.73|17687.73|17687.73|17687.73|17687.73|17687.73|0
1645620370000|2022-02-23 12:46:10|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|0
1645620490000|2022-02-23 12:48:10|17692.28|17692.28|17692.28|17692.28|17692.28|17692.28|17692.28|17692.28|0
1645620520000|2022-02-23 12:48:40|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|0
1645620610000|2022-02-23 12:50:10|17697.26|17697.26|17696.88|17696.88|17699.52|17699.52|17696.88|17696.88|0
1645620630000|2022-02-23 12:50:30|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|0
1645620640000|2022-02-23 12:50:40|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|0
1645620700000|2022-02-23 12:51:40|17708.39|17708.39|17711.49|17711.49|17711.49|17711.49|17708.39|17708.39|0
1645620790000|2022-02-23 12:53:10|17711.86|17711.86|17711.86|17711.86|17711.86|17711.86|17711.86|17711.86|0
1645620800000|2022-02-23 12:53:20|17712.24|17712.24|17712.24|17712.24|17713.74|17713.74|17712.24|17712.24|0
1645620820000|2022-02-23 12:53:40|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|0
1645620850000|2022-02-23 12:54:10|17710.73|17710.73|17713.83|17713.83|17713.83|17713.83|17710.73|17710.73|0
1645620880000|2022-02-23 12:54:40|17714.38|17714.38|17717.67|17717.67|17717.67|17717.67|17714.38|17714.38|0
1645620890000|2022-02-23 12:54:50|17718.77|17718.77|17719.04|17719.04|17719.04|17719.04|17718.77|17718.77|0
1645620910000|2022-02-23 12:55:10|17735.13|17735.13|17735.13|17735.13|17735.13|17735.13|17735.13|17735.13|0
1645620940000|2022-02-23 12:55:40|17733.62|17733.62|17734|17734|17734|17734|17733.62|17733.62|0
1645620960000|2022-02-23 12:56:00|17733.62|17733.62|17733.62|17733.62|17733.62|17733.62|17733.62|17733.62|0
1645620970000|2022-02-23 12:56:10|17732.87|17732.87|17732.87|17732.87|17732.87|17732.87|17732.87|17732.87|0
1645621000000|2022-02-23 12:56:40|17731.5|17731.5|17731.5|17731.5|17731.5|17731.5|17731.5|17731.5|0
1645621140000|2022-02-23 12:59:00|17728.4|17728.4|17722.21|17722.21|17728.4|17728.4|17722.21|17722.21|0
1645621160000|2022-02-23 12:59:20|17723.49|17723.49|17723.49|17723.49|17723.49|17723.49|17723.49|17723.49|0
1645621180000|2022-02-23 12:59:40|17720.28|17720.28|17718.36|17718.36|17720.28|17720.28|17718.36|17718.36|0
1645621190000|2022-02-23 12:59:50|17719.73|17719.73|17720.28|17720.28|17720.28|17720.28|17719.73|17719.73|0
1645621200000|2022-02-23 13:00:00|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|0
1645621320000|2022-02-23 13:02:00|17716.65|17716.65|17716.65|17716.65|17716.65|17716.65|17716.65|17716.65|0
1645621330000|2022-02-23 13:02:10|17719.58|17719.58|17719.58|17719.58|17719.58|17719.58|17719.58|17719.58|0
1645621340000|2022-02-23 13:02:20|17719.03|17719.03|17718.76|17718.76|17719.03|17719.03|17718.76|17718.76|0
1645621350000|2022-02-23 13:02:30|17717.78|17717.78|17718.27|17718.27|17718.27|17718.27|17717.78|17717.78|0
1645621370000|2022-02-23 13:02:50|17720.53|17720.53|17718.27|17718.27|17720.53|17720.53|17718.27|17718.27|0
1645621420000|2022-02-23 13:03:40|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|0
1645621440000|2022-02-23 13:04:00|17719.36|17719.36|17719.64|17719.64|17719.64|17719.64|17719.36|17719.36|0
1645621460000|2022-02-23 13:04:20|17718.89|17718.89|17720.17|17720.17|17720.17|17720.17|17718.89|17718.89|0
1645621480000|2022-02-23 13:04:40|17722.09|17722.09|17721.72|17721.72|17722.09|17722.09|17721.45|17721.45|0
1645621500000|2022-02-23 13:05:00|17724.82|17724.82|17724.82|17724.82|17724.82|17724.82|17724.82|17724.82|0
1645621540000|2022-02-23 13:05:40|17721.72|17721.72|17721.08|17721.08|17721.72|17721.72|17721.08|17721.08|0
1645621620000|2022-02-23 13:07:00|17724.18|17724.18|17730.37|17730.37|17730.37|17730.37|17724.18|17724.18|0
1645621750000|2022-02-23 13:09:10|17731.01|17731.01|17731.01|17731.01|17731.01|17731.01|17731.01|17731.01|0
1645621770000|2022-02-23 13:09:30|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|0
1645621940000|2022-02-23 13:12:20|17732.57|17732.57|17733.11|17733.11|17733.11|17733.11|17732.29|17732.29|0
1645621950000|2022-02-23 13:12:30|17729.38|17729.38|17729.38|17729.38|17729.38|17729.38|17729.38|17729.38|0
1645621990000|2022-02-23 13:13:10|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|0
1645622000000|2022-02-23 13:13:20|17729.44|17729.44|17730.81|17730.81|17730.81|17730.81|17729.44|17729.44|0
1645622020000|2022-02-23 13:13:40|17728.37|17728.37|17728.86|17728.86|17728.86|17728.86|17728.37|17728.37|0
1645622040000|2022-02-23 13:14:00|17726.42|17726.42|17726.42|17726.42|17726.42|17726.42|17726.42|17726.42|0
1645622050000|2022-02-23 13:14:10|17726.9|17726.9|17723.7|17723.7|17726.9|17726.9|17723.7|17723.7|0
1645622100000|2022-02-23 13:15:00|17722.41|17722.41|17722.41|17722.41|17722.41|17722.41|17722.41|17722.41|0
1645622110000|2022-02-23 13:15:10|17721.13|17721.13|17721.13|17721.13|17721.13|17721.13|17721.13|17721.13|0
1645622140000|2022-02-23 13:15:40|17720.03|17720.03|17719.39|17719.39|17720.03|17720.03|17719.39|17719.39|0
1645622170000|2022-02-23 13:16:10|17717.13|17717.13|17720.23|17720.23|17720.23|17720.23|17717.13|17717.13|0
1645622180000|2022-02-23 13:16:20|17719.59|17719.59|17723.33|17723.33|17723.33|17723.33|17719.59|17719.59|0
1645622190000|2022-02-23 13:16:30|17722.04|17722.04|17722.04|17722.04|17722.04|17722.04|17722.04|17722.04|0
1645622200000|2022-02-23 13:16:40|17722.68|17722.68|17722.68|17722.68|17722.68|17722.68|17722.68|17722.68|0
1645622210000|2022-02-23 13:16:50|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|0
1645622240000|2022-02-23 13:17:20|17722.68|17722.68|17722.68|17722.68|17722.68|17722.68|17722.68|17722.68|0
1645622250000|2022-02-23 13:17:30|17727.06|17727.06|17738.28|17738.28|17738.28|17738.28|17727.06|17727.06|0
1645622260000|2022-02-23 13:17:40|17742.13|17742.13|17747.26|17747.26|17747.26|17747.26|17742.13|17742.13|0
1645622270000|2022-02-23 13:17:50|17748.77|17748.77|17744.08|17744.08|17753.37|17753.37|17744.08|17744.08|0
1645622280000|2022-02-23 13:18:00|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|0
1645622290000|2022-02-23 13:18:10|17748.82|17748.82|17749.37|17749.37|17749.37|17749.37|17747.73|17747.73|0
1645622350000|2022-02-23 13:19:10|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|0
1645622370000|2022-02-23 13:19:30|17753.57|17753.57|17754.76|17754.76|17754.76|17754.76|17753.57|17753.57|0
1645622380000|2022-02-23 13:19:40|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|0
1645622390000|2022-02-23 13:19:50|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|0
1645622400000|2022-02-23 13:20:00|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|0
1645622420000|2022-02-23 13:20:20|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|0
1645622440000|2022-02-23 13:20:40|17767.25|17767.25|17767.25|17767.25|17767.25|17767.25|17767.25|17767.25|0
1645622450000|2022-02-23 13:20:50|17764.16|17764.16|17768.54|17768.54|17768.54|17768.54|17764.16|17764.16|0
1645622470000|2022-02-23 13:21:10|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|0
1645622590000|2022-02-23 13:23:10|17770.73|17770.73|17770.73|17770.73|17770.73|17770.73|17770.73|17770.73|0
1645622600000|2022-02-23 13:23:20|17764.53|17764.53|17758.34|17758.34|17764.53|17764.53|17758.34|17758.34|0
1645622640000|2022-02-23 13:24:00|17754.49|17754.49|17754.49|17754.49|17754.49|17754.49|17754.49|17754.49|0
1645622670000|2022-02-23 13:24:30|17751.47|17751.47|17751.47|17751.47|17751.47|17751.47|17751.47|17751.47|0
1645622710000|2022-02-23 13:25:10|17748.26|17748.26|17748.26|17748.26|17748.26|17748.26|17748.26|17748.26|0
1645622930000|2022-02-23 13:28:50|17745.17|17745.17|17748.26|17748.26|17748.26|17748.26|17745.17|17745.17|0
1645622980000|2022-02-23 13:29:40|17748.64|17748.64|17748.64|17748.64|17748.64|17748.64|17748.64|17748.64|0
1645623010000|2022-02-23 13:30:10|17749.92|17749.92|17749.92|17749.92|17749.92|17749.92|17749.92|17749.92|0
1645623080000|2022-02-23 13:31:20|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|0
1645623190000|2022-02-23 13:33:10|17744.37|17744.37|17731.42|17731.42|17744.37|17744.37|17731.42|17731.42|0
1645623200000|2022-02-23 13:33:20|17732.7|17732.7|17738.9|17738.9|17738.9|17738.9|17732.7|17732.7|0
1645623220000|2022-02-23 13:33:40|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1645623260000|2022-02-23 13:34:20|17748.79|17748.79|17751.88|17751.88|17751.88|17751.88|17748.79|17748.79|0
1645623270000|2022-02-23 13:34:30|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|0
1645623320000|2022-02-23 13:35:20|17755.62|17755.62|17755.62|17755.62|17755.62|17755.62|17755.62|17755.62|0
1645623330000|2022-02-23 13:35:30|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|0
1645623350000|2022-02-23 13:35:50|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|0
1645623360000|2022-02-23 13:36:00|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|0
1645623460000|2022-02-23 13:37:40|17754.65|17754.65|17760.84|17760.84|17763.94|17763.94|17754.65|17754.65|0
1645623470000|2022-02-23 13:37:50|17762.8|17762.8|17746.71|17746.71|17762.8|17762.8|17746.71|17746.71|0
1645623510000|2022-02-23 13:38:30|17743.61|17743.61|17740.52|17740.52|17743.61|17743.61|17740.52|17740.52|0
1645623540000|2022-02-23 13:39:00|17734.32|17734.32|17734.32|17734.32|17734.32|17734.32|17734.32|17734.32|0
1645623560000|2022-02-23 13:39:20|17733.84|17733.84|17733.84|17733.84|17733.84|17733.84|17733.84|17733.84|0
1645623570000|2022-02-23 13:39:30|17731.09|17731.09|17730.72|17730.72|17731.09|17731.09|17730.72|17730.72|0
1645623610000|2022-02-23 13:40:10|17729.06|17729.06|17729.06|17729.06|17729.06|17729.06|17729.06|17729.06|0
1645623630000|2022-02-23 13:40:30|17725.96|17725.96|17718.47|17718.47|17725.96|17725.96|17718.47|17718.47|0
1645623670000|2022-02-23 13:41:10|17719.44|17719.44|17719.44|17719.44|17719.44|17719.44|17719.44|17719.44|0
1645623680000|2022-02-23 13:41:20|17717.98|17717.98|17717.98|17717.98|17717.98|17717.98|17717.98|17717.98|0
1645623710000|2022-02-23 13:41:50|17720.42|17720.42|17721.39|17721.39|17721.39|17721.39|17720.42|17720.42|0
1645623750000|2022-02-23 13:42:30|17722.52|17722.52|17722.52|17722.52|17722.52|17722.52|17722.52|17722.52|0
1645623790000|2022-02-23 13:43:10|17723.16|17723.16|17723.16|17723.16|17723.16|17723.16|17723.16|17723.16|0
1645623870000|2022-02-23 13:44:30|17722.62|17722.62|17722.62|17722.62|17722.62|17722.62|17722.62|17722.62|0
1645623880000|2022-02-23 13:44:40|17720.73|17720.73|17720.73|17720.73|17720.73|17720.73|17720.73|17720.73|0
1645623950000|2022-02-23 13:45:50|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|0
1645623960000|2022-02-23 13:46:00|17723.66|17723.66|17726.76|17726.76|17726.76|17726.76|17723.66|17723.66|0
1645623980000|2022-02-23 13:46:20|17727.74|17727.74|17727.74|17727.74|17727.74|17727.74|17727.74|17727.74|0
1645624020000|2022-02-23 13:47:00|17729.99|17729.99|17735.26|17735.26|17735.26|17735.26|17729.99|17729.99|0
1645624030000|2022-02-23 13:47:10|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|0
1645624040000|2022-02-23 13:47:20|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|0
1645624070000|2022-02-23 13:47:50|17729.91|17729.91|17743.31|17743.31|17743.31|17743.31|17729.53|17729.53|0
1645624130000|2022-02-23 13:48:50|17759.4|17759.4|17759.4|17759.4|17759.4|17759.4|17759.4|17759.4|0
1645624230000|2022-02-23 13:50:30|17761.32|17761.32|17762.41|17762.41|17762.41|17762.41|17761.32|17761.32|0
1645624250000|2022-02-23 13:50:50|17765.51|17765.51|17769.74|17769.74|17769.74|17769.74|17765.51|17765.51|0
1645624270000|2022-02-23 13:51:10|17767.48|17767.48|17767.48|17767.48|17767.48|17767.48|17767.48|17767.48|0
1645624310000|2022-02-23 13:51:50|17766.66|17766.66|17767.49|17767.49|17767.49|17767.49|17764.4|17764.4|0
1645624350000|2022-02-23 13:52:30|17770.59|17770.59|17773.69|17773.69|17773.69|17773.69|17770.59|17770.59|0
1645624390000|2022-02-23 13:53:10|17776.78|17776.78|17775.69|17775.69|17777.33|17777.33|17775.69|17775.69|0
1645624460000|2022-02-23 13:54:20|17778.78|17778.78|17772.59|17772.59|17778.78|17778.78|17769.49|17769.49|0
1645624480000|2022-02-23 13:54:40|17774.1|17774.1|17774.1|17774.1|17774.1|17774.1|17774.1|17774.1|0
1645624490000|2022-02-23 13:54:50|17772.97|17772.97|17772.59|17772.59|17772.97|17772.97|17772.59|17772.59|0
1645624500000|2022-02-23 13:55:00|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|0
1645624520000|2022-02-23 13:55:20|17779.16|17779.16|17779.16|17779.16|17779.16|17779.16|17779.16|17779.16|0
1645624530000|2022-02-23 13:55:30|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|0
1645624540000|2022-02-23 13:55:40|17792.15|17792.15|17808.23|17808.23|17808.23|17808.23|17792.15|17792.15|0
1645624550000|2022-02-23 13:55:50|17811.33|17811.33|17805.14|17805.14|17811.33|17811.33|17805.14|17805.14|0
1645624580000|2022-02-23 13:56:20|17808.23|17808.23|17806.76|17806.76|17808.23|17808.23|17806.76|17806.76|0
1645624610000|2022-02-23 13:56:50|17807.58|17807.58|17805.66|17805.66|17807.58|17807.58|17805.66|17805.66|0
1645624620000|2022-02-23 13:57:00|17804.02|17804.02|17804.02|17804.02|17804.02|17804.02|17804.02|17804.02|0
1645624640000|2022-02-23 13:57:20|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|0
1645624660000|2022-02-23 13:57:40|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|0
1645624670000|2022-02-23 13:57:50|17800.68|17800.68|17799.31|17799.31|17800.68|17800.68|17799.31|17799.31|0
1645624700000|2022-02-23 13:58:20|17802.41|17802.41|17821.74|17821.74|17821.74|17821.74|17802.41|17802.41|0
1645624730000|2022-02-23 13:58:50|17818.64|17818.64|17821.74|17821.74|17821.74|17821.74|17818.64|17818.64|0
1645624740000|2022-02-23 13:59:00|17817.36|17817.36|17810.52|17810.52|17817.36|17817.36|17810.52|17810.52|0
1645624750000|2022-02-23 13:59:10|17813.62|17813.62|17816.72|17816.72|17816.72|17816.72|17813.62|17813.62|0
1645624760000|2022-02-23 13:59:20|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|0
1645624850000|2022-02-23 14:00:50|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|0
1645624870000|2022-02-23 14:01:10|17840.01|17840.01|17840.01|17840.01|17843.11|17843.11|17840.01|17840.01|0
1645624910000|2022-02-23 14:01:50|17852.4|17852.4|17861.29|17861.29|17861.29|17861.29|17852.4|17852.4|0
1645624920000|2022-02-23 14:02:00|17863.55|17863.55|17863.55|17863.55|17863.55|17863.55|17863.55|17863.55|0
1645624930000|2022-02-23 14:02:10|17861.91|17861.91|17850.16|17850.16|17867.28|17867.28|17850.16|17850.16|0
1645624940000|2022-02-23 14:02:20|17849.34|17849.34|17864.64|17864.64|17865.47|17865.47|17849.34|17849.34|0
1645624980000|2022-02-23 14:03:00|17867.74|17867.74|17870.84|17870.84|17870.84|17870.84|17867.74|17867.74|0
1645625020000|2022-02-23 14:03:40|17873.28|17873.28|17873.76|17873.76|17873.76|17873.76|17873.28|17873.28|0
1645625030000|2022-02-23 14:03:50|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|0
1645625050000|2022-02-23 14:04:10|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|0
1645625060000|2022-02-23 14:04:20|17881.79|17881.79|17875.6|17875.6|17881.79|17881.79|17872.5|17872.5|0
1645625070000|2022-02-23 14:04:30|17891.68|17891.68|17891.68|17891.68|17891.68|17891.68|17891.68|17891.68|0
1645625090000|2022-02-23 14:04:50|17890.55|17890.55|17874.47|17874.47|17890.55|17890.55|17874.47|17874.47|0
1645625100000|2022-02-23 14:05:00|17873.09|17873.09|17870|17870|17873.09|17873.09|17870|17870|0
1645625120000|2022-02-23 14:05:20|17873.09|17873.09|17882.38|17882.38|17882.38|17882.38|17873.09|17873.09|0
1645625140000|2022-02-23 14:05:40|17885.48|17885.48|17896.17|17896.17|17899.26|17899.26|17885.48|17885.48|0
1645625160000|2022-02-23 14:06:00|17899.26|17899.26|17889.97|17889.97|17899.26|17899.26|17889.97|17889.97|0
1645625190000|2022-02-23 14:06:30|17896.17|17896.17|17899.26|17899.26|17899.26|17899.26|17896.17|17896.17|0
1645625200000|2022-02-23 14:06:40|17902.36|17902.36|17902.36|17902.36|17902.36|17902.36|17902.36|17902.36|0
1645625240000|2022-02-23 14:07:20|17905.46|17905.46|17905.46|17905.46|17905.46|17905.46|17905.46|17905.46|0
1645625250000|2022-02-23 14:07:30|17903.95|17903.95|17903.95|17903.95|17903.95|17903.95|17903.95|17903.95|0
1645625260000|2022-02-23 14:07:40|17902.03|17902.03|17911.32|17911.32|17911.32|17911.32|17902.03|17902.03|0
1645625280000|2022-02-23 14:08:00|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|0
1645625300000|2022-02-23 14:08:20|17901.91|17901.91|17901.91|17901.91|17901.91|17901.91|17901.91|17901.91|0
1645625340000|2022-02-23 14:09:00|17903.04|17903.04|17897.23|17897.23|17903.42|17903.42|17897.23|17897.23|0
1645625350000|2022-02-23 14:09:10|17894.13|17894.13|17894.13|17894.13|17894.13|17894.13|17894.13|17894.13|0
1645625360000|2022-02-23 14:09:20|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|0
1645625370000|2022-02-23 14:09:30|17887.94|17887.94|17894.13|17894.13|17897.23|17897.23|17887.94|17887.94|0
1645625380000|2022-02-23 14:09:40|17900.32|17900.32|17904.55|17904.55|17907.64|17907.64|17900.32|17900.32|0
1645625390000|2022-02-23 14:09:50|17910.74|17910.74|17910.74|17910.74|17910.74|17910.74|17910.74|17910.74|0
1645625400000|2022-02-23 14:10:00|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|0
1645625410000|2022-02-23 14:10:10|17916.93|17916.93|17923.13|17923.13|17923.13|17923.13|17916.93|17916.93|0
1645625430000|2022-02-23 14:10:30|17925.05|17925.05|17926.56|17926.56|17926.56|17926.56|17925.05|17925.05|0
1645625460000|2022-02-23 14:11:00|17928.06|17928.06|17928.06|17928.06|17928.06|17928.06|17928.06|17928.06|0
1645625500000|2022-02-23 14:11:40|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|0
1645625560000|2022-02-23 14:12:40|17924.59|17924.59|17927.69|17927.69|17927.69|17927.69|17924.59|17924.59|0
1645625570000|2022-02-23 14:12:50|17927.41|17927.41|17927.41|17927.41|17927.41|17927.41|17927.41|17927.41|0
1645625590000|2022-02-23 14:13:10|17930.51|17930.51|17936.7|17936.7|17936.7|17936.7|17930.51|17930.51|0
1645625600000|2022-02-23 14:13:20|17933.61|17933.61|17945.99|17945.99|17945.99|17945.99|17933.61|17933.61|0
1645625610000|2022-02-23 14:13:30|17939.8|17939.8|17945.99|17945.99|17949.09|17949.09|17939.8|17939.8|0
1645625620000|2022-02-23 14:13:40|17949.09|17949.09|17961.43|17961.43|17961.43|17961.43|17948.56|17948.56|0
1645625640000|2022-02-23 14:14:00|17960.06|17960.06|17944.78|17944.78|17960.64|17960.64|17944.78|17944.78|0
1645625650000|2022-02-23 14:14:10|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|0
1645625660000|2022-02-23 14:14:20|17941.69|17941.69|17941.69|17941.69|17941.69|17941.69|17941.69|17941.69|0
1645625680000|2022-02-23 14:14:40|17941.31|17941.31|17941.31|17941.31|17941.31|17941.31|17941.31|17941.31|0
1645625690000|2022-02-23 14:14:50|17944.41|17944.41|17944.41|17944.41|17944.41|17944.41|17944.41|17944.41|0
1645625700000|2022-02-23 14:15:00|17947.5|17947.5|17953.7|17953.7|17953.7|17953.7|17947.5|17947.5|0
1645625710000|2022-02-23 14:15:10|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|0
1645625720000|2022-02-23 14:15:20|17955.42|17955.42|17964.36|17964.36|17964.36|17964.36|17955.42|17955.42|0
1645625730000|2022-02-23 14:15:30|17961.26|17961.26|17966.62|17966.62|17966.62|17966.62|17958.16|17958.16|0
1645625740000|2022-02-23 14:15:40|17969.71|17969.71|17966.62|17966.62|17972.81|17972.81|17963.52|17963.52|0
1645625760000|2022-02-23 14:16:00|17969.71|17969.71|17963.52|17963.52|17972.81|17972.81|17960.42|17960.42|0
1645625770000|2022-02-23 14:16:10|17966.62|17966.62|17963.52|17963.52|17972.81|17972.81|17963.52|17963.52|0
1645625780000|2022-02-23 14:16:20|17954.23|17954.23|17960.42|17960.42|17960.42|17960.42|17954.23|17954.23|0
1645625800000|2022-02-23 14:16:40|17961.4|17961.4|17961.4|17961.4|17961.4|17961.4|17961.4|17961.4|0
1645625820000|2022-02-23 14:17:00|17962.9|17962.9|17962.9|17962.9|17962.9|17962.9|17962.9|17962.9|0
1645625830000|2022-02-23 14:17:10|17956.71|17956.71|17959.81|17959.81|17959.81|17959.81|17956.71|17956.71|0
1645625850000|2022-02-23 14:17:30|17962.9|17962.9|17969.1|17969.1|17969.1|17969.1|17959.81|17959.81|0
1645625860000|2022-02-23 14:17:40|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|17972.19|17972.19|0
1645625890000|2022-02-23 14:18:10|17969.1|17969.1|17962.9|17962.9|17969.1|17969.1|17962.9|17962.9|0
1645625970000|2022-02-23 14:19:30|17956.71|17956.71|17956.71|17956.71|17956.71|17956.71|17956.71|17956.71|0
1645626010000|2022-02-23 14:20:10|17958.97|17958.97|17958.97|17958.97|17958.97|17958.97|17958.97|17958.97|0
1645626020000|2022-02-23 14:20:20|17960.07|17960.07|17955.68|17955.68|17960.07|17960.07|17955.68|17955.68|0
1645626030000|2022-02-23 14:20:30|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|0
1645626110000|2022-02-23 14:21:50|17951.83|17951.83|17949.26|17949.26|17951.83|17951.83|17947.98|17947.98|0
1645626200000|2022-02-23 14:23:20|17952.36|17952.36|17972.33|17972.33|17972.33|17972.33|17952.36|17952.36|0
1645626210000|2022-02-23 14:23:30|17966.14|17966.14|17966.14|17966.14|17966.14|17966.14|17966.14|17966.14|0
1645626240000|2022-02-23 14:24:00|17963.04|17963.04|17949.15|17949.15|17963.04|17963.04|17949.15|17949.15|0
1645626250000|2022-02-23 14:24:10|17948.77|17948.77|17948.77|17948.77|17948.77|17948.77|17948.77|17948.77|0
1645626280000|2022-02-23 14:24:40|17948.02|17948.02|17943.07|17943.07|17949.97|17949.97|17942.8|17942.8|0
1645626310000|2022-02-23 14:25:10|17941.15|17941.15|17941.15|17941.15|17941.15|17941.15|17941.15|17941.15|0
1645626320000|2022-02-23 14:25:20|17957.23|17957.23|17957.23|17957.23|17957.23|17957.23|17957.23|17957.23|0
1645626330000|2022-02-23 14:25:30|17954.31|17954.31|17954.31|17954.31|17954.31|17954.31|17954.31|17954.31|0
1645626340000|2022-02-23 14:25:40|17951.21|17951.21|17952.94|17952.94|17954.31|17954.31|17951.21|17951.21|0
1645626360000|2022-02-23 14:26:00|17953.76|17953.76|17954.03|17954.03|17954.31|17954.31|17953.48|17953.48|0
1645626390000|2022-02-23 14:26:30|17957.13|17957.13|17954.03|17954.03|17957.13|17957.13|17954.03|17954.03|0
1645626420000|2022-02-23 14:27:00|17952.53|17952.53|17950.65|17950.65|17952.53|17952.53|17950.65|17950.65|0
1645626430000|2022-02-23 14:27:10|17941.36|17941.36|17941.36|17941.36|17941.36|17941.36|17941.36|17941.36|0
1645626440000|2022-02-23 14:27:20|17935.16|17935.16|17935.16|17935.16|17935.16|17935.16|17935.16|17935.16|0
1645626450000|2022-02-23 14:27:30|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|0
1645626460000|2022-02-23 14:27:40|17933.13|17933.13|17933.13|17933.13|17933.13|17933.13|17933.13|17933.13|0
1645626540000|2022-02-23 14:29:00|17931.21|17931.21|17931.21|17931.21|17931.21|17931.21|17931.21|17931.21|0
1645626580000|2022-02-23 14:29:40|17929.7|17929.7|17929.7|17929.7|17929.7|17929.7|17929.7|17929.7|0
1645626590000|2022-02-23 14:29:50|17931.62|17931.62|17935.19|17935.19|17935.19|17935.19|17931.62|17931.62|0
1645626600000|2022-02-23 14:30:00|17936.69|17936.69|17915.86|17915.86|17936.69|17936.69|17915.86|17915.86|0
1645626610000|2022-02-23 14:30:10|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|0
1645626620000|2022-02-23 14:30:20|17911.64|17911.64|17907.41|17907.41|17911.64|17911.64|17907.41|17907.41|0
1645626630000|2022-02-23 14:30:30|17904.32|17904.32|17905.41|17905.41|17905.41|17905.41|17904.32|17904.32|0
1645626640000|2022-02-23 14:30:40|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|0
1645626650000|2022-02-23 14:30:50|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|0
1645626660000|2022-02-23 14:31:00|17904.98|17904.98|17920.07|17920.07|17920.07|17920.07|17904.98|17904.98|0
1645626670000|2022-02-23 14:31:10|17917.81|17917.81|17917.81|17917.81|17917.81|17917.81|17917.81|17917.81|0
1645626680000|2022-02-23 14:31:20|17915.93|17915.93|17915.56|17915.56|17915.93|17915.93|17915.56|17915.56|0
1645626690000|2022-02-23 14:31:30|17915.93|17915.93|17918.28|17918.28|17919.03|17919.03|17915.93|17915.93|0
1645626700000|2022-02-23 14:31:40|17919.41|17919.41|17920.69|17920.69|17920.69|17920.69|17919.41|17919.41|0
1645626710000|2022-02-23 14:31:50|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|0
1645626720000|2022-02-23 14:32:00|17920.35|17920.35|17921.33|17921.33|17922.61|17922.61|17920.35|17920.35|0
1645626740000|2022-02-23 14:32:20|17922.83|17922.83|17922.19|17922.19|17922.83|17922.83|17922.19|17922.19|0
1645626750000|2022-02-23 14:32:30|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|0
1645626770000|2022-02-23 14:32:50|17928.9|17928.9|17930|17930|17930|17930|17928.9|17928.9|0
1645626780000|2022-02-23 14:33:00|17933.09|17933.09|17940.04|17940.04|17940.04|17940.04|17933.09|17933.09|0
1645626790000|2022-02-23 14:33:10|17940.59|17940.59|17942.31|17942.31|17942.31|17942.31|17939.22|17939.22|0
1645626800000|2022-02-23 14:33:20|17944.57|17944.57|17944.57|17944.57|17944.57|17944.57|17944.57|17944.57|0
1645626810000|2022-02-23 14:33:30|17945.39|17945.39|17944.74|17944.74|17945.39|17945.39|17944.3|17944.3|0
1645626820000|2022-02-23 14:33:40|17941.65|17941.65|17941.65|17941.65|17941.65|17941.65|17941.65|17941.65|0
1645626830000|2022-02-23 14:33:50|17942.02|17942.02|17942.02|17942.02|17942.02|17942.02|17942.02|17942.02|0
1645626850000|2022-02-23 14:34:10|17940.74|17940.74|17936.36|17936.36|17940.74|17940.74|17936.36|17936.36|0
1645626870000|2022-02-23 14:34:30|17937.11|17937.11|17949.5|17949.5|17949.5|17949.5|17937.11|17937.11|0
1645626880000|2022-02-23 14:34:40|17952.6|17952.6|17959.54|17959.54|17962.64|17962.64|17952.6|17952.6|0
1645626890000|2022-02-23 14:34:50|17962.64|17962.64|17968.08|17968.08|17968.08|17968.08|17956.99|17956.99|0
1645626900000|2022-02-23 14:35:00|17971.18|17971.18|17978.69|17978.69|17978.69|17978.69|17971.18|17971.18|0
1645626910000|2022-02-23 14:35:10|17981.79|17981.79|17973.14|17973.14|17982.43|17982.43|17973.14|17973.14|0
1645626940000|2022-02-23 14:35:40|17989.23|17989.23|17989.23|17989.23|17989.23|17989.23|17989.23|17989.23|0
1645626960000|2022-02-23 14:36:00|17978.65|17978.65|17970.01|17970.01|17979.3|17979.3|17970.01|17970.01|0
1645626980000|2022-02-23 14:36:20|17976.2|17976.2|17976.2|17976.2|17976.2|17976.2|17976.2|17976.2|0
1645626990000|2022-02-23 14:36:30|17973.1|17973.1|17973.1|17973.1|17973.1|17973.1|17973.1|17973.1|0
1645627030000|2022-02-23 14:37:10|17970.01|17970.01|17970.59|17970.59|17971.38|17971.38|17969.46|17969.46|0
1645627040000|2022-02-23 14:37:20|17971.96|17971.96|17974.51|17974.51|17974.51|17974.51|17971.13|17971.13|0
1645627060000|2022-02-23 14:37:40|17973.22|17973.22|17950.94|17950.94|17973.22|17973.22|17950.94|17950.94|0
1645627070000|2022-02-23 14:37:50|17954.04|17954.04|17954.04|17954.04|17954.04|17954.04|17954.04|17954.04|0
1645627080000|2022-02-23 14:38:00|17954.68|17954.68|17954.68|17954.68|17954.68|17954.68|17954.68|17954.68|0
1645627100000|2022-02-23 14:38:20|17957.78|17957.78|17959.97|17959.97|17959.97|17959.97|17957.78|17957.78|0
1645627110000|2022-02-23 14:38:30|17976.06|17976.06|17976.06|17976.06|17976.06|17976.06|17976.06|17976.06|0
1645627130000|2022-02-23 14:38:50|17972.96|17972.96|17969.86|17969.86|17972.96|17972.96|17969.86|17969.86|0
1645627150000|2022-02-23 14:39:10|17972.96|17972.96|17966.02|17966.02|17972.96|17972.96|17966.02|17966.02|0
1645627160000|2022-02-23 14:39:20|17964.51|17964.51|17964.13|17964.13|17964.51|17964.51|17964.13|17964.13|0
1645627180000|2022-02-23 14:39:40|17965.23|17965.23|17964.68|17964.68|17965.23|17965.23|17964.68|17964.68|0
1645627190000|2022-02-23 14:39:50|17962.49|17962.49|17961.74|17961.74|17962.49|17962.49|17961.74|17961.74|0
1645627200000|2022-02-23 14:40:00|17957.5|17957.5|17945.87|17945.87|17957.5|17957.5|17945.5|17945.5|0
1645627220000|2022-02-23 14:40:20|17942.77|17942.77|17942.77|17942.77|17942.77|17942.77|17942.77|17942.77|0
1645627230000|2022-02-23 14:40:30|17941.64|17941.64|17941.64|17941.64|17941.64|17941.64|17941.64|17941.64|0
1645627250000|2022-02-23 14:40:50|17941.95|17941.95|17940.82|17940.82|17941.95|17941.95|17940.82|17940.82|0
1645627270000|2022-02-23 14:41:10|17947.01|17947.01|17947.01|17947.01|17947.01|17947.01|17947.01|17947.01|0
1645627280000|2022-02-23 14:41:20|17949.27|17949.27|17949.65|17949.65|17949.65|17949.65|17949.27|17949.27|0
1645627290000|2022-02-23 14:41:30|17948.52|17948.52|17950.14|17950.14|17950.14|17950.14|17947.05|17947.05|0
1645627300000|2022-02-23 14:41:40|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|0
1645627310000|2022-02-23 14:41:50|17955.5|17955.5|17955.5|17955.5|17955.5|17955.5|17955.5|17955.5|0
1645627330000|2022-02-23 14:42:10|17956.63|17956.63|17955.87|17955.87|17956.63|17956.63|17955.87|17955.87|0
1645627340000|2022-02-23 14:42:20|17958.97|17958.97|17952.78|17952.78|17958.97|17958.97|17952.78|17952.78|0
1645627360000|2022-02-23 14:42:40|17951.68|17951.68|17951.68|17951.68|17951.68|17951.68|17951.68|17951.68|0
1645627370000|2022-02-23 14:42:50|17949.73|17949.73|17946.8|17946.8|17949.73|17949.73|17946.8|17946.8|0
1645627380000|2022-02-23 14:43:00|17945.67|17945.67|17945.67|17945.67|17945.67|17945.67|17945.67|17945.67|0
1645627390000|2022-02-23 14:43:10|17942.57|17942.57|17942.57|17942.57|17942.57|17942.57|17942.57|17942.57|0
1645627400000|2022-02-23 14:43:20|17941.68|17941.68|17944.57|17944.57|17944.57|17944.57|17940.18|17940.18|0
1645627420000|2022-02-23 14:43:40|17941.47|17941.47|17947.07|17947.07|17947.07|17947.07|17941.47|17941.47|0
1645627430000|2022-02-23 14:43:50|17947.56|17947.56|17933.42|17933.42|17949.51|17949.51|17933.42|17933.42|0
1645627440000|2022-02-23 14:44:00|17933.91|17933.91|17937.01|17937.01|17937.01|17937.01|17933.91|17933.91|0
1645627450000|2022-02-23 14:44:10|17939.94|17939.94|17943.09|17943.09|17943.09|17943.09|17939.94|17939.94|0
1645627460000|2022-02-23 14:44:20|17945.04|17945.04|17944.95|17944.95|17946.02|17946.02|17942.69|17942.69|0
1645627470000|2022-02-23 14:44:30|17949.34|17949.34|17947.35|17947.35|17949.83|17949.83|17947.35|17947.35|0
1645627480000|2022-02-23 14:44:40|17944.25|17944.25|17946.93|17946.93|17947.42|17947.42|17944.25|17944.25|0
1645627490000|2022-02-23 14:44:50|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|0
1645627500000|2022-02-23 14:45:00|17941.69|17941.69|17946.74|17946.74|17946.74|17946.74|17941.69|17941.69|0
1645627510000|2022-02-23 14:45:10|17945.76|17945.76|17951.76|17951.76|17952.73|17952.73|17945.76|17945.76|0
1645627520000|2022-02-23 14:45:20|17951.48|17951.48|17953.13|17953.13|17953.13|17953.13|17951.48|17951.48|0
1645627550000|2022-02-23 14:45:50|17951.18|17951.18|17950.2|17950.2|17951.18|17951.18|17950.2|17950.2|0
1645627560000|2022-02-23 14:46:00|17948.28|17948.28|17946.99|17946.99|17948.28|17948.28|17946.99|17946.99|0
1645627590000|2022-02-23 14:46:30|17963.08|17963.08|17950.09|17950.09|17963.08|17963.08|17946.99|17946.99|0
1645627610000|2022-02-23 14:46:50|17949.45|17949.45|17946.35|17946.35|17949.45|17949.45|17946.35|17946.35|0
1645627620000|2022-02-23 14:47:00|17944.7|17944.7|17940.51|17940.51|17944.7|17944.7|17940.51|17940.51|0
1645627650000|2022-02-23 14:47:30|17941.61|17941.61|17941.61|17941.61|17941.61|17941.61|17941.61|17941.61|0
1645627660000|2022-02-23 14:47:40|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|0
1645627680000|2022-02-23 14:48:00|17942.18|17942.18|17942.18|17942.18|17942.18|17942.18|17942.18|17942.18|0
1645627690000|2022-02-23 14:48:10|17945.28|17945.28|17945.28|17945.28|17945.28|17945.28|17945.28|17945.28|0
1645627700000|2022-02-23 14:48:20|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|0
1645627720000|2022-02-23 14:48:40|17947.49|17947.49|17947.49|17947.49|17947.49|17947.49|17947.49|17947.49|0
1645627750000|2022-02-23 14:49:10|17946.67|17946.67|17934.29|17934.29|17946.67|17946.67|17934.29|17934.29|0
1645627760000|2022-02-23 14:49:20|17933.91|17933.91|17947.12|17947.12|17947.12|17947.12|17931.04|17931.04|0
1645627790000|2022-02-23 14:49:50|17945.84|17945.84|17945.84|17945.84|17945.84|17945.84|17945.84|17945.84|0
1645627800000|2022-02-23 14:50:00|17946.21|17946.21|17947.38|17947.38|17947.38|17947.38|17945.19|17945.19|0
1645627820000|2022-02-23 14:50:20|17963.47|17963.47|17963.47|17963.47|17963.47|17963.47|17963.47|17963.47|0
1645627850000|2022-02-23 14:50:50|17969.66|17969.66|17961.65|17961.65|17971.54|17971.54|17961.65|17961.65|0
1645627860000|2022-02-23 14:51:00|17962.4|17962.4|17958.8|17958.8|17962.4|17962.4|17958.8|17958.8|0
1645627880000|2022-02-23 14:51:20|17961.9|17961.9|17961.9|17961.9|17961.9|17961.9|17961.9|17961.9|0
1645627890000|2022-02-23 14:51:30|17963.03|17963.03|17963.03|17963.03|17964.68|17964.68|17962.76|17962.76|0
1645627900000|2022-02-23 14:51:40|17961.52|17961.52|17961.52|17961.52|17961.52|17961.52|17961.52|17961.52|0
1645627930000|2022-02-23 14:52:10|17962.28|17962.28|17962.28|17962.28|17962.28|17962.28|17962.28|17962.28|0
1645627950000|2022-02-23 14:52:30|17961.45|17961.45|17963.71|17963.71|17963.71|17963.71|17961.45|17961.45|0
1645627980000|2022-02-23 14:53:00|17963.34|17963.34|17963.34|17963.34|17963.34|17963.34|17963.34|17963.34|0
1645627990000|2022-02-23 14:53:10|17962.21|17962.21|17959.02|17959.02|17962.21|17962.21|17959.02|17959.02|0
1645628000000|2022-02-23 14:53:20|17961.66|17961.66|17963.16|17963.16|17963.16|17963.16|17961.66|17961.66|0
1645628010000|2022-02-23 14:53:30|17965.42|17965.42|17959.23|17959.23|17965.42|17965.42|17959.23|17959.23|0
1645628020000|2022-02-23 14:53:40|17959.98|17959.98|17959.98|17959.98|17959.98|17959.98|17959.98|17959.98|0
1645628040000|2022-02-23 14:54:00|17961.11|17961.11|17961.49|17961.49|17961.49|17961.49|17959.6|17959.6|0
1645628060000|2022-02-23 14:54:20|17962.61|17962.61|17962.61|17962.61|17962.61|17962.61|17962.61|17962.61|0
1645628080000|2022-02-23 14:54:40|17959.52|17959.52|17959.52|17959.52|17959.52|17959.52|17959.52|17959.52|0
1645628090000|2022-02-23 14:54:50|17958.01|17958.01|17953.32|17953.32|17958.01|17958.01|17953.32|17953.32|0
1645628100000|2022-02-23 14:55:00|17954.6|17954.6|17957.65|17957.65|17959.58|17959.58|17954.6|17954.6|0
1645628110000|2022-02-23 14:55:10|17957.01|17957.01|17960.11|17960.11|17960.11|17960.11|17957.01|17957.01|0
1645628130000|2022-02-23 14:55:30|17963.2|17963.2|17931.58|17931.58|17965.77|17965.77|17931.58|17931.58|0
1645628140000|2022-02-23 14:55:40|17925.38|17925.38|17935.32|17935.32|17935.32|17935.32|17925.38|17925.38|0
1645628150000|2022-02-23 14:55:50|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|0
1645628170000|2022-02-23 14:56:10|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|0
1645628180000|2022-02-23 14:56:20|17939.11|17939.11|17939.11|17939.11|17939.11|17939.11|17939.11|17939.11|0
1645628190000|2022-02-23 14:56:30|17942.21|17942.21|17942.21|17942.21|17942.21|17942.21|17942.21|17942.21|0
1645628210000|2022-02-23 14:56:50|17941.72|17941.72|17941.72|17941.72|17941.72|17941.72|17941.72|17941.72|0
1645628280000|2022-02-23 14:58:00|17947.36|17947.36|17950.46|17950.46|17950.46|17950.46|17947.36|17947.36|0
1645628290000|2022-02-23 14:58:10|17949.82|17949.82|17949.82|17949.82|17949.82|17949.82|17946.72|17946.72|0
1645628300000|2022-02-23 14:58:20|17950.46|17950.46|17947.89|17947.89|17950.46|17950.46|17947.89|17947.89|0
1645628340000|2022-02-23 14:59:00|17944.79|17944.79|17946.08|17946.08|17946.08|17946.08|17944.79|17944.79|0
1645628350000|2022-02-23 14:59:10|17945.33|17945.33|17961.41|17961.41|17961.41|17961.41|17945.33|17945.33|0
1645628360000|2022-02-23 14:59:20|17958.31|17958.31|17958.31|17958.31|17958.31|17958.31|17958.31|17958.31|0
1645628370000|2022-02-23 14:59:30|17959.69|17959.69|17969.8|17969.8|17969.8|17969.8|17959.69|17959.69|0
1645628400000|2022-02-23 15:00:00|17974.31|17974.31|17974.31|17974.31|17974.31|17974.31|17974.31|17974.31|0
1645628410000|2022-02-23 15:00:10|17975.6|17975.6|17972.21|17972.21|17975.6|17975.6|17972.21|17972.21|0
1645628420000|2022-02-23 15:00:20|17971.46|17971.46|17970.81|17970.81|17971.46|17971.46|17970.81|17970.81|0
1645628430000|2022-02-23 15:00:30|17972.09|17972.09|17977.87|17977.87|17977.87|17977.87|17972.09|17972.09|0
1645628440000|2022-02-23 15:00:40|17984.06|17984.06|17983.42|17983.42|17984.06|17984.06|17982.13|17982.13|0
1645628450000|2022-02-23 15:00:50|17980.32|17980.32|17977.22|17977.22|17980.32|17980.32|17977.22|17977.22|0
1645628460000|2022-02-23 15:01:00|17979.15|17979.15|17979.15|17979.15|17979.15|17979.15|17979.15|17979.15|0
1645628470000|2022-02-23 15:01:10|17982.25|17982.25|17985.34|17985.34|17985.34|17985.34|17982.25|17982.25|0
1645628480000|2022-02-23 15:01:20|17987.22|17987.22|17987.22|17987.22|17987.22|17987.22|17987.22|17987.22|0
1645628520000|2022-02-23 15:02:00|17987.6|17987.6|17987.6|17987.6|17987.6|17987.6|17987.6|17987.6|0
1645628530000|2022-02-23 15:02:10|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|0
1645628540000|2022-02-23 15:02:20|17990.06|17990.06|17990.06|17990.06|17990.06|17990.06|17990.06|17990.06|0
1645628570000|2022-02-23 15:02:50|17989.57|17989.57|17989.57|17989.57|17989.57|17989.57|17989.57|17989.57|0
1645628580000|2022-02-23 15:03:00|17986.47|17986.47|17986.47|17986.47|17986.47|17986.47|17986.47|17986.47|0
1645628600000|2022-02-23 15:03:20|17986.2|17986.2|17983.87|17983.87|17986.2|17986.2|17983.87|17983.87|0
1645628620000|2022-02-23 15:03:40|17985.79|17985.79|17985.79|17985.79|17985.79|17985.79|17985.79|17985.79|0
1645628630000|2022-02-23 15:03:50|17986.06|17986.06|17986.61|17986.61|17986.61|17986.61|17986.06|17986.06|0
1645628640000|2022-02-23 15:04:00|17989.71|17989.71|17994.2|17994.2|17994.84|17994.84|17989.71|17989.71|0
1645628660000|2022-02-23 15:04:20|17996.64|17996.64|17992.7|17992.7|17996.64|17996.64|17992.7|17992.7|0
1645628670000|2022-02-23 15:04:30|17998.9|17998.9|18002.93|18002.93|18002.93|18002.93|17998.9|17998.9|0
1645628680000|2022-02-23 15:04:40|18006.02|18006.02|18006.02|18006.02|18006.02|18006.02|18006.02|18006.02|0
1645628700000|2022-02-23 15:05:00|18006.51|18006.51|18008.95|18008.95|18008.95|18008.95|18006.51|18006.51|0
1645628720000|2022-02-23 15:05:20|18009.93|18009.93|18011.28|18011.28|18011.28|18011.28|18009.93|18009.93|0
1645628730000|2022-02-23 15:05:30|18013.91|18013.91|18013.91|18013.91|18013.91|18013.91|18013.91|18013.91|0
1645628740000|2022-02-23 15:05:40|18015.87|18015.87|18017.01|18017.01|18017.01|18017.01|18013.91|18013.91|0
1645628750000|2022-02-23 15:05:50|18016.19|18016.19|18016.19|18016.19|18016.19|18016.19|18016.19|18016.19|0
1645628760000|2022-02-23 15:06:00|18013.93|18013.93|18013.93|18013.93|18013.93|18013.93|18013.93|18013.93|0
1645628770000|2022-02-23 15:06:10|18015.03|18015.03|18015.03|18015.03|18015.03|18015.03|18015.03|18015.03|0
1645628780000|2022-02-23 15:06:20|18014.27|18014.27|18014.65|18014.65|18014.65|18014.65|18013.52|18013.52|0
1645628790000|2022-02-23 15:06:30|18014.27|18014.27|18013.06|18013.06|18016.16|18016.16|18013.06|18013.06|0
1645628800000|2022-02-23 15:06:40|18014.34|18014.34|18011.25|18011.25|18014.34|18014.34|18011.25|18011.25|0
1645628820000|2022-02-23 15:07:00|18009.74|18009.74|18009.74|18009.74|18009.74|18009.74|18009.74|18009.74|0
1645628830000|2022-02-23 15:07:10|18003.55|18003.55|18006.64|18006.64|18006.64|18006.64|18003.55|18003.55|0
1645628840000|2022-02-23 15:07:20|18007.93|18007.93|18007.29|18007.29|18007.93|18007.93|18007.29|18007.29|0
1645628850000|2022-02-23 15:07:30|18004.72|18004.72|18007.29|18007.29|18007.29|18007.29|18004.08|18004.08|0
1645628880000|2022-02-23 15:08:00|18008.11|18008.11|18007.13|18007.13|18008.11|18008.11|18007.13|18007.13|0
1645628900000|2022-02-23 15:08:20|18004.04|18004.04|18001.48|18001.48|18004.04|18004.04|18001.48|18001.48|0
1645628910000|2022-02-23 15:08:30|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|0
1645628930000|2022-02-23 15:08:50|18001.48|18001.48|18000.19|18000.19|18001.48|18001.48|17998.91|17998.91|0
1645628940000|2022-02-23 15:09:00|17999.22|17999.22|17999.22|17999.22|17999.22|17999.22|17999.22|17999.22|0
1645628950000|2022-02-23 15:09:10|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|0
1645628970000|2022-02-23 15:09:30|18002.04|18002.04|18004.23|18004.23|18004.23|18004.23|18002.04|18002.04|0
1645628980000|2022-02-23 15:09:40|18005.52|18005.52|18015.93|18015.93|18015.93|18015.93|18005.52|18005.52|0
1645629000000|2022-02-23 15:10:00|18014.81|18014.81|18014.81|18014.81|18014.81|18014.81|18014.81|18014.81|0
1645629020000|2022-02-23 15:10:20|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|0
1645629040000|2022-02-23 15:10:40|18015.46|18015.46|18019.37|18019.37|18019.37|18019.37|18015.46|18015.46|0
1645629080000|2022-02-23 15:11:20|18022|18022|18022.75|18022.75|18022.75|18022.75|18022|18022|0
1645629090000|2022-02-23 15:11:30|18016.56|18016.56|18016.83|18016.83|18016.83|18016.83|18016.56|18016.56|0
1645629120000|2022-02-23 15:12:00|18016.01|18016.01|18029.15|18029.15|18029.15|18029.15|18016.01|18016.01|0
1645629130000|2022-02-23 15:12:10|18031.08|18031.08|18031.08|18031.08|18031.08|18031.08|18031.08|18031.08|0
1645629150000|2022-02-23 15:12:30|18032.17|18032.17|18032.17|18032.17|18032.17|18032.17|18032.17|18032.17|0
1645629160000|2022-02-23 15:12:40|18033.68|18033.68|18036.24|18036.24|18036.24|18036.24|18033.68|18033.68|0
1645629170000|2022-02-23 15:12:50|18033.27|18033.27|18033.27|18033.27|18033.27|18033.27|18033.27|18033.27|0
1645629180000|2022-02-23 15:13:00|18030.17|18030.17|18030.17|18030.17|18030.17|18030.17|18030.17|18030.17|0
1645629190000|2022-02-23 15:13:10|18030.72|18030.72|18030.55|18030.55|18030.72|18030.72|18030.55|18030.55|0
1645629200000|2022-02-23 15:13:20|18029.26|18029.26|18030.77|18030.77|18030.77|18030.77|18029.26|18029.26|0
1645629210000|2022-02-23 15:13:30|18030.39|18030.39|18030.39|18030.39|18030.39|18030.39|18030.39|18030.39|0
1645629220000|2022-02-23 15:13:40|18036.58|18036.58|18036.58|18036.58|18036.58|18036.58|18036.58|18036.58|0
1645629230000|2022-02-23 15:13:50|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|0
1645629240000|2022-02-23 15:14:00|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|0
1645629250000|2022-02-23 15:14:10|18040.91|18040.91|18041.85|18041.85|18041.85|18041.85|18038.76|18038.76|0
1645629260000|2022-02-23 15:14:20|18025.77|18025.77|18022.67|18022.67|18025.77|18025.77|18022.67|18022.67|0
1645629280000|2022-02-23 15:14:40|18022.95|18022.95|18022.95|18022.95|18022.95|18022.95|18022.95|18022.95|0
1645629310000|2022-02-23 15:15:10|18022.4|18022.4|18022.67|18022.67|18022.67|18022.67|18022.4|18022.4|0
1645629320000|2022-02-23 15:15:20|18023.22|18023.22|18023.22|18023.22|18023.22|18023.22|18023.22|18023.22|0
1645629380000|2022-02-23 15:16:20|18030.28|18030.28|18035.21|18035.21|18035.21|18035.21|18030.28|18030.28|0
1645629390000|2022-02-23 15:16:30|18038.3|18038.3|18038.3|18038.3|18038.3|18038.3|18038.3|18038.3|0
1645629400000|2022-02-23 15:16:40|18040.18|18040.18|18038.33|18038.33|18040.18|18040.18|18038.33|18038.33|0
1645629410000|2022-02-23 15:16:50|18054.42|18054.42|18054.42|18054.42|18054.42|18054.42|18054.42|18054.42|0
1645629420000|2022-02-23 15:17:00|18056.3|18056.3|18059.42|18059.42|18059.42|18059.42|18056.3|18056.3|0
1645629430000|2022-02-23 15:17:10|18062.52|18062.52|18062.52|18062.52|18062.52|18062.52|18062.52|18062.52|0
1645629480000|2022-02-23 15:18:00|18063.8|18063.8|18066.18|18066.18|18066.18|18066.18|18063.8|18063.8|0
1645629490000|2022-02-23 15:18:10|18069.28|18069.28|18069.28|18069.28|18069.28|18069.28|18069.28|18069.28|0
1645629500000|2022-02-23 15:18:20|18069.77|18069.77|18068.64|18068.64|18069.77|18069.77|18068.64|18068.64|0
1645629520000|2022-02-23 15:18:40|18070.1|18070.1|18070.1|18070.1|18070.1|18070.1|18070.1|18070.1|0
1645629530000|2022-02-23 15:18:50|18071.2|18071.2|18065.56|18065.56|18071.75|18071.75|18065.56|18065.56|0
1645629540000|2022-02-23 15:19:00|18060.53|18060.53|18055.02|18055.02|18060.53|18060.53|18054.05|18054.05|0
1645629560000|2022-02-23 15:19:20|18051.93|18051.93|18051.18|18051.18|18051.93|18051.93|18051.18|18051.18|0
1645629570000|2022-02-23 15:19:30|18048.08|18048.08|18044.88|18044.88|18048.08|18048.08|18044.88|18044.88|0
1645629590000|2022-02-23 15:19:50|18047.97|18047.97|18048.61|18048.61|18048.61|18048.61|18046.04|18046.04|0
1645629600000|2022-02-23 15:20:00|18048.23|18048.23|18048.13|18048.13|18048.78|18048.78|18047.75|18047.75|0
1645629610000|2022-02-23 15:20:10|18047.75|18047.75|18048.02|18048.02|18048.02|18048.02|18047.75|18047.75|0
1645629630000|2022-02-23 15:20:30|18046.9|18046.9|18046.52|18046.52|18046.9|18046.9|18046.52|18046.52|0
1645629660000|2022-02-23 15:21:00|18047.07|18047.07|18047.07|18047.07|18047.07|18047.07|18047.07|18047.07|0
1645629670000|2022-02-23 15:21:10|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18044.95|18044.95|0
1645629690000|2022-02-23 15:21:30|18044.95|18044.95|18044.95|18044.95|18044.95|18044.95|18044.95|18044.95|0
1645629700000|2022-02-23 15:21:40|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|0
1645629710000|2022-02-23 15:21:50|18051.14|18051.14|18051.14|18051.14|18051.14|18051.14|18051.14|18051.14|0
1645629720000|2022-02-23 15:22:00|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|0
1645629740000|2022-02-23 15:22:20|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|0
1645629750000|2022-02-23 15:22:30|18059.79|18059.79|18063|18063|18063|18063|18059.79|18059.79|0
1645629770000|2022-02-23 15:22:50|18066.09|18066.09|18059.9|18059.9|18069.19|18069.19|18059.9|18059.9|0
1645629780000|2022-02-23 15:23:00|18069.19|18069.19|18072.29|18072.29|18072.29|18072.29|18066.09|18066.09|0
1645629790000|2022-02-23 15:23:10|18075.58|18075.58|18089.1|18089.1|18092.2|18092.2|18075.58|18075.58|0
1645629800000|2022-02-23 15:23:20|18089.85|18089.85|18088.26|18088.26|18091.36|18091.36|18088.26|18088.26|0
1645629810000|2022-02-23 15:23:30|18088.81|18088.81|18088.53|18088.53|18088.81|18088.81|18088.53|18088.53|0
1645629830000|2022-02-23 15:23:50|18082.34|18082.34|18076.15|18076.15|18082.34|18082.34|18076.15|18076.15|0
1645629850000|2022-02-23 15:24:10|18082.34|18082.34|18082.34|18082.34|18082.34|18082.34|18082.34|18082.34|0
1645629860000|2022-02-23 15:24:20|18081.59|18081.59|18081.59|18081.59|18081.59|18081.59|18081.59|18081.59|0
1645629870000|2022-02-23 15:24:30|18081.31|18081.31|18082.02|18082.02|18082.02|18082.02|18081.04|18081.04|0
1645629890000|2022-02-23 15:24:50|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|0
1645629900000|2022-02-23 15:25:00|18082.24|18082.24|18080.12|18080.12|18083.22|18083.22|18080.12|18080.12|0
1645629940000|2022-02-23 15:25:40|18077.02|18077.02|18070.83|18070.83|18077.02|18077.02|18070.83|18070.83|0
1645629950000|2022-02-23 15:25:50|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|0
1645629960000|2022-02-23 15:26:00|18067.29|18067.29|18065.89|18065.89|18067.77|18067.77|18063.33|18063.33|0
1645629970000|2022-02-23 15:26:10|18052.96|18052.96|18049.75|18049.75|18052.96|18052.96|18049.75|18049.75|0
1645629980000|2022-02-23 15:26:20|18052.85|18052.85|18055.94|18055.94|18055.94|18055.94|18052.85|18052.85|0
1645630010000|2022-02-23 15:26:50|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|18055.19|0
1645630020000|2022-02-23 15:27:00|18056.84|18056.84|18056.84|18056.84|18056.84|18056.84|18056.84|18056.84|0
1645630040000|2022-02-23 15:27:20|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|0
1645630050000|2022-02-23 15:27:30|18047.55|18047.55|18047.55|18047.55|18047.55|18047.55|18047.55|18047.55|0
1645630060000|2022-02-23 15:27:40|18041.35|18041.35|18039.85|18039.85|18041.35|18041.35|18039.85|18039.85|0
1645630080000|2022-02-23 15:28:00|18039.57|18039.57|18035.9|18035.9|18039.57|18039.57|18035.9|18035.9|0
1645630100000|2022-02-23 15:28:20|18036.99|18036.99|18039.19|18039.19|18039.19|18039.19|18036.99|18036.99|0
1645630120000|2022-02-23 15:28:40|18036.99|18036.99|18032.06|18032.06|18036.99|18036.99|18032.06|18032.06|0
1645630140000|2022-02-23 15:29:00|18030.59|18030.59|18029.13|18029.13|18030.59|18030.59|18029.13|18029.13|0
1645630150000|2022-02-23 15:29:10|18029.95|18029.95|18029.95|18029.95|18029.95|18029.95|18029.95|18029.95|0
1645630160000|2022-02-23 15:29:20|18029.31|18029.31|18028.03|18028.03|18029.31|18029.31|18028.03|18028.03|0
1645630190000|2022-02-23 15:29:50|18026.74|18026.74|18026.74|18026.74|18026.74|18026.74|18026.74|18026.74|0
1645630210000|2022-02-23 15:30:10|18029.84|18029.84|18029.84|18029.84|18029.84|18029.84|18029.84|18029.84|0
1645630220000|2022-02-23 15:30:20|18030.97|18030.97|18034.06|18034.06|18034.06|18034.06|18030.97|18030.97|0
1645630240000|2022-02-23 15:30:40|18033.69|18033.69|18033.69|18033.69|18033.69|18033.69|18033.69|18033.69|0
1645630250000|2022-02-23 15:30:50|18035.61|18035.61|18036.9|18036.9|18036.9|18036.9|18035.61|18035.61|0
1645630260000|2022-02-23 15:31:00|18037.38|18037.38|18038.67|18038.67|18038.67|18038.67|18037.38|18037.38|0
1645630270000|2022-02-23 15:31:10|18041.24|18041.24|18043.32|18043.32|18044.42|18044.42|18041.24|18041.24|0
1645630290000|2022-02-23 15:31:30|18046.42|18046.42|18046.42|18046.42|18046.42|18046.42|18046.42|18046.42|0
1645630310000|2022-02-23 15:31:50|18043.32|18043.32|18043.32|18043.32|18043.32|18043.32|18043.32|18043.32|0
1645630320000|2022-02-23 15:32:00|18045.25|18045.25|18048.34|18048.34|18048.34|18048.34|18045.25|18045.25|0
1645630340000|2022-02-23 15:32:20|18049.44|18049.44|18049.44|18049.44|18049.44|18049.44|18049.44|18049.44|0
1645630350000|2022-02-23 15:32:30|18046.34|18046.34|18046.34|18046.34|18046.34|18046.34|18046.34|18046.34|0
1645630370000|2022-02-23 15:32:50|18046.72|18046.72|18047.85|18047.85|18047.85|18047.85|18046.72|18046.72|0
1645630380000|2022-02-23 15:33:00|18046.72|18046.72|18043.51|18043.51|18046.72|18046.72|18043.51|18043.51|0
1645630400000|2022-02-23 15:33:20|18059.6|18059.6|18060.51|18060.51|18060.51|18060.51|18059.6|18059.6|0
1645630430000|2022-02-23 15:33:50|18063.61|18063.61|18078.26|18078.26|18078.26|18078.26|18063.61|18063.61|0
1645630440000|2022-02-23 15:34:00|18077.62|18077.62|18079.87|18079.87|18079.87|18079.87|18077.62|18077.62|0
1645630460000|2022-02-23 15:34:20|18081.24|18081.24|18083.17|18083.17|18083.17|18083.17|18081.24|18081.24|0
1645630470000|2022-02-23 15:34:30|18083.81|18083.81|18088.68|18088.68|18088.68|18088.68|18083.81|18083.81|0
1645630480000|2022-02-23 15:34:40|18097.97|18097.97|18094.87|18094.87|18097.97|18097.97|18094.87|18094.87|0
1645630490000|2022-02-23 15:34:50|18101.07|18101.07|18101.07|18101.07|18101.07|18101.07|18101.07|18101.07|0
1645630500000|2022-02-23 15:35:00|18105.29|18105.29|18110.51|18110.51|18110.51|18110.51|18105.29|18105.29|0
1645630510000|2022-02-23 15:35:10|18114.42|18114.42|18117.99|18117.99|18117.99|18117.99|18114.42|18114.42|0
1645630530000|2022-02-23 15:35:30|18124.18|18124.18|18127.19|18127.19|18127.19|18127.19|18124.18|18124.18|0
1645630540000|2022-02-23 15:35:40|18126.81|18126.81|18129.91|18129.91|18129.91|18129.91|18126.81|18126.81|0
1645630550000|2022-02-23 15:35:50|18133.01|18133.01|18136.1|18136.1|18136.1|18136.1|18133.01|18133.01|0
1645630560000|2022-02-23 15:36:00|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|0
1645630570000|2022-02-23 15:36:10|18138.7|18138.7|18126.64|18126.64|18138.7|18138.7|18126.64|18126.64|0
1645630580000|2022-02-23 15:36:20|18124.76|18124.76|18124.76|18124.76|18124.76|18124.76|18124.76|18124.76|0
1645630610000|2022-02-23 15:36:50|18125.89|18125.89|18128.98|18128.98|18128.98|18128.98|18125.89|18125.89|0
1645630620000|2022-02-23 15:37:00|18132.08|18132.08|18131.44|18131.44|18135.18|18135.18|18131.44|18131.44|0
1645630630000|2022-02-23 15:37:10|18128.87|18128.87|18138.08|18138.08|18138.08|18138.08|18128.87|18128.87|0
1645630640000|2022-02-23 15:37:20|18141.17|18141.17|18144.27|18144.27|18144.38|18144.38|18141.17|18141.17|0
1645630650000|2022-02-23 15:37:30|18147.37|18147.37|18150.46|18150.46|18150.46|18150.46|18144.27|18144.27|0
1645630660000|2022-02-23 15:37:40|18151.29|18151.29|18155.9|18155.9|18157.78|18157.78|18151.01|18151.01|0
1645630670000|2022-02-23 15:37:50|18155.63|18155.63|18155.63|18155.63|18155.63|18155.63|18155.63|18155.63|0
1645630680000|2022-02-23 15:38:00|18155.25|18155.25|18155.25|18155.25|18155.25|18155.25|18155.25|18155.25|0
1645630690000|2022-02-23 15:38:10|18156.08|18156.08|18152.98|18152.98|18156.08|18156.08|18152.98|18152.98|0
1645630700000|2022-02-23 15:38:20|18155.55|18155.55|18156.08|18156.08|18156.08|18156.08|18154.26|18154.26|0
1645630730000|2022-02-23 15:38:50|18153.44|18153.44|18156.54|18156.54|18156.54|18156.54|18153.44|18153.44|0
1645630740000|2022-02-23 15:39:00|18158.46|18158.46|18155|18155|18159.75|18159.75|18155|18155|0
1645630750000|2022-02-23 15:39:10|18156.13|18156.13|18153.88|18153.88|18156.13|18156.13|18153.88|18153.88|0
1645630770000|2022-02-23 15:39:30|18153.5|18153.5|18157.64|18157.64|18158.01|18158.01|18153.5|18153.5|0
1645630780000|2022-02-23 15:39:40|18158.01|18158.01|18158.01|18158.01|18158.01|18158.01|18158.01|18158.01|0
1645630790000|2022-02-23 15:39:50|18157.64|18157.64|18157.26|18157.26|18157.64|18157.64|18157.26|18157.26|0
1645630800000|2022-02-23 15:40:00|18156.89|18156.89|18156.89|18156.89|18156.89|18156.89|18156.89|18156.89|0
1645630820000|2022-02-23 15:40:20|18159.98|18159.98|18140.18|18140.18|18159.98|18159.98|18139.54|18139.54|0
1645630830000|2022-02-23 15:40:30|18138.9|18138.9|18140.03|18140.03|18140.03|18140.03|18138.14|18138.14|0
1645630840000|2022-02-23 15:40:40|18136.93|18136.93|18140.14|18140.14|18140.14|18140.14|18136.93|18136.93|0
1645630860000|2022-02-23 15:41:00|18141.64|18141.64|18139.67|18139.67|18142.77|18142.77|18139.67|18139.67|0
1645630880000|2022-02-23 15:41:20|18136.58|18136.58|18136.58|18136.58|18136.58|18136.58|18136.58|18136.58|0
1645630890000|2022-02-23 15:41:30|18130.38|18130.38|18131.67|18131.67|18131.67|18131.67|18130.38|18130.38|0
1645630920000|2022-02-23 15:42:00|18130.16|18130.16|18126.31|18126.31|18130.16|18130.16|18126.31|18126.31|0
1645630950000|2022-02-23 15:42:30|18121.93|18121.93|18120.8|18120.8|18121.93|18121.93|18120.8|18120.8|0
1645630960000|2022-02-23 15:42:40|18121.18|18121.18|18121.18|18121.18|18121.18|18121.18|18121.18|18121.18|0
1645630970000|2022-02-23 15:42:50|18127.37|18127.37|18127.37|18127.37|18127.37|18127.37|18127.37|18127.37|0
1645630980000|2022-02-23 15:43:00|18129.3|18129.3|18129.3|18129.3|18129.3|18129.3|18129.3|18129.3|0
1645630990000|2022-02-23 15:43:10|18128.81|18128.81|18128.81|18128.81|18128.81|18128.81|18128.81|18128.81|0
1645631010000|2022-02-23 15:43:30|18135|18135|18135|18135|18135|18135|18135|18135|0
1645631020000|2022-02-23 15:43:40|18136.1|18136.1|18136.65|18136.65|18136.65|18136.65|18136.1|18136.1|0
1645631030000|2022-02-23 15:43:50|18138.58|18138.58|18139.68|18139.68|18140.5|18140.5|18138.58|18138.58|0
1645631040000|2022-02-23 15:44:00|18136.47|18136.47|18130.28|18130.28|18136.47|18136.47|18130.28|18130.28|0
1645631060000|2022-02-23 15:44:20|18128.81|18128.81|18129.64|18129.64|18129.91|18129.91|18128.81|18128.81|0
1645631070000|2022-02-23 15:44:30|18128.17|18128.17|18130.43|18130.43|18130.43|18130.43|18128.17|18128.17|0
1645631080000|2022-02-23 15:44:40|18130.15|18130.15|18113.98|18113.98|18133.25|18133.25|18113.98|18113.98|0
1645631100000|2022-02-23 15:45:00|18111.42|18111.42|18110.59|18110.59|18114.51|18114.51|18110.59|18110.59|0
1645631110000|2022-02-23 15:45:10|18107.5|18107.5|18107.5|18107.5|18107.5|18107.5|18107.5|18107.5|0
1645631120000|2022-02-23 15:45:20|18109.45|18109.45|18109.45|18109.45|18109.45|18109.45|18109.45|18109.45|0
1645631170000|2022-02-23 15:46:10|18093.36|18093.36|18093.36|18093.36|18093.36|18093.36|18093.36|18093.36|0
1645631180000|2022-02-23 15:46:20|18095.93|18095.93|18097.21|18097.21|18097.21|18097.21|18095.93|18095.93|0
1645631190000|2022-02-23 15:46:30|18103.41|18103.41|18104.78|18104.78|18105.33|18105.33|18103.41|18103.41|0
1645631200000|2022-02-23 15:46:40|18104.14|18104.14|18102.11|18102.11|18104.14|18104.14|18102.11|18102.11|0
1645631210000|2022-02-23 15:46:50|18102.76|18102.76|18102.76|18102.76|18102.76|18102.76|18102.76|18102.76|0
1645631240000|2022-02-23 15:47:20|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|0
1645631250000|2022-02-23 15:47:30|18120.35|18120.35|18120.35|18120.35|18120.35|18120.35|18120.35|18120.35|0
1645631280000|2022-02-23 15:48:00|18119.71|18119.71|18119.71|18119.71|18119.71|18119.71|18119.71|18119.71|0
1645631290000|2022-02-23 15:48:10|18119.43|18119.43|18118.79|18118.79|18119.43|18119.43|18118.79|18118.79|0
1645631300000|2022-02-23 15:48:20|18121.89|18121.89|18121.89|18121.89|18121.89|18121.89|18120|18120|0
1645631310000|2022-02-23 15:48:30|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|0
1645631320000|2022-02-23 15:48:40|18116.53|18116.53|18119.63|18119.63|18119.63|18119.63|18116.53|18116.53|0
1645631340000|2022-02-23 15:49:00|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|18122.72|0
1645631380000|2022-02-23 15:49:40|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|18123.85|0
1645631400000|2022-02-23 15:50:00|18123.48|18123.48|18124.98|18124.98|18124.98|18124.98|18123.48|18123.48|0
1645631460000|2022-02-23 15:51:00|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|0
1645631480000|2022-02-23 15:51:20|18128.83|18128.83|18128.83|18128.83|18128.83|18128.83|18128.83|18128.83|0
1645631500000|2022-02-23 15:51:40|18130.2|18130.2|18133.52|18133.52|18133.52|18133.52|18130.2|18130.2|0
1645631540000|2022-02-23 15:52:20|18130.43|18130.43|18114.34|18114.34|18130.43|18130.43|18114.34|18114.34|0
1645631550000|2022-02-23 15:52:30|18113.52|18113.52|18112.23|18112.23|18113.52|18113.52|18112.23|18112.23|0
1645631560000|2022-02-23 15:52:40|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|0
1645631570000|2022-02-23 15:52:50|18127.68|18127.68|18127.68|18127.68|18127.68|18127.68|18127.68|18127.68|0
1645631580000|2022-02-23 15:53:00|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|0
1645631590000|2022-02-23 15:53:10|18108.5|18108.5|18099.56|18099.56|18108.5|18108.5|18099.56|18099.56|0
1645631630000|2022-02-23 15:53:50|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|0
1645631650000|2022-02-23 15:54:10|18115.37|18115.37|18115.37|18115.37|18115.37|18115.37|18115.37|18115.37|0
1645631670000|2022-02-23 15:54:30|18117.93|18117.93|18116.58|18116.58|18119.22|18119.22|18116.58|18116.58|0
1645631690000|2022-02-23 15:54:50|18115.61|18115.61|18115.61|18115.61|18115.61|18115.61|18115.61|18115.61|0
1645631730000|2022-02-23 15:55:30|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|0
1645631740000|2022-02-23 15:55:40|18109.3|18109.3|18110.05|18110.05|18110.05|18110.05|18109.3|18109.3|0
1645631810000|2022-02-23 15:56:50|18111.98|18111.98|18111.98|18111.98|18111.98|18111.98|18111.98|18111.98|0
1645631850000|2022-02-23 15:57:30|18115.08|18115.08|18119.27|18119.27|18119.27|18119.27|18115.08|18115.08|0
1645631870000|2022-02-23 15:57:50|18120.37|18120.37|18120.37|18120.37|18120.37|18120.37|18120.37|18120.37|0
1645631910000|2022-02-23 15:58:30|18118.41|18118.41|18117.59|18117.59|18118.41|18118.41|18117.59|18117.59|0
1645631920000|2022-02-23 15:58:40|18116.13|18116.13|18109.93|18109.93|18116.13|18116.13|18109.93|18109.93|0
1645631930000|2022-02-23 15:58:50|18106.29|18106.29|18097|18097|18106.29|18106.29|18097|18097|0
1645631940000|2022-02-23 15:59:00|18094.43|18094.43|18095.07|18095.07|18095.07|18095.07|18092.66|18092.66|0
1645631950000|2022-02-23 15:59:10|18096.36|18096.36|18096.36|18096.36|18096.36|18096.36|18096.36|18096.36|0
1645631960000|2022-02-23 15:59:20|18096.73|18096.73|18096.73|18096.73|18096.73|18096.73|18096.73|18096.73|0
1645631970000|2022-02-23 15:59:30|18097.11|18097.11|18097.11|18097.11|18097.11|18097.11|18097.11|18097.11|0
1645631990000|2022-02-23 15:59:50|18094.01|18094.01|18087.82|18087.82|18094.01|18094.01|18087.82|18087.82|0
1645632010000|2022-02-23 16:00:10|18085.25|18085.25|18087.82|18087.82|18087.82|18087.82|18085.25|18085.25|0
1645632030000|2022-02-23 16:00:30|18084.72|18084.72|18087.82|18087.82|18087.82|18087.82|18084.72|18084.72|0
1645632040000|2022-02-23 16:00:40|18084.72|18084.72|18084.72|18084.72|18084.72|18084.72|18084.72|18084.72|0
1645632060000|2022-02-23 16:01:00|18086.01|18086.01|18086.01|18086.01|18086.01|18086.01|18086.01|18086.01|0
1645632070000|2022-02-23 16:01:10|18086.65|18086.65|18086.65|18086.65|18086.65|18086.65|18086.65|18086.65|0
1645632090000|2022-02-23 16:01:30|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|0
1645632100000|2022-02-23 16:01:40|18083.18|18083.18|18084.31|18084.31|18084.31|18084.31|18083.18|18083.18|0
1645632110000|2022-02-23 16:01:50|18085.68|18085.68|18085.68|18085.68|18085.68|18085.68|18085.68|18085.68|0
1645632120000|2022-02-23 16:02:00|18084.39|18084.39|18081.52|18081.52|18084.39|18084.39|18081.52|18081.52|0
1645632130000|2022-02-23 16:02:10|18081.89|18081.89|18081.89|18081.89|18081.89|18081.89|18081.89|18081.89|0
1645632140000|2022-02-23 16:02:20|18080.43|18080.43|18080.43|18080.43|18080.43|18080.43|18080.43|18080.43|0
1645632160000|2022-02-23 16:02:40|18081.93|18081.93|18081.47|18081.47|18084.19|18084.19|18081.1|18081.1|0
1645632170000|2022-02-23 16:02:50|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|18082.98|0
1645632180000|2022-02-23 16:03:00|18078.75|18078.75|18075.65|18075.65|18078.75|18078.75|18072.56|18072.56|0
1645632210000|2022-02-23 16:03:30|18074.53|18074.53|18073.81|18073.81|18075.28|18075.28|18073.81|18073.81|0
1645632220000|2022-02-23 16:03:40|18072.53|18072.53|18073.17|18073.17|18073.17|18073.17|18072.53|18072.53|0
1645632230000|2022-02-23 16:03:50|18071.67|18071.67|18071.67|18071.67|18071.67|18071.67|18071.67|18071.67|0
1645632250000|2022-02-23 16:04:10|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|0
1645632280000|2022-02-23 16:04:40|18065.75|18065.75|18062.4|18062.4|18065.75|18065.75|18062.4|18062.4|0
1645632290000|2022-02-23 16:04:50|18059.31|18059.31|18059.31|18059.31|18059.31|18059.31|18059.31|18059.31|0
1645632300000|2022-02-23 16:05:00|18056.21|18056.21|18065.5|18065.5|18065.5|18065.5|18056.21|18056.21|0
1645632310000|2022-02-23 16:05:10|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|0
1645632330000|2022-02-23 16:05:30|18065.99|18065.99|18065.99|18065.99|18065.99|18065.99|18065.99|18065.99|0
1645632340000|2022-02-23 16:05:40|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|18065.35|0
1645632370000|2022-02-23 16:06:10|18062.25|18062.25|18060.57|18060.57|18062.25|18062.25|18060.57|18060.57|0
1645632380000|2022-02-23 16:06:20|18060.95|18060.95|18061.15|18061.15|18061.15|18061.15|18060.95|18060.95|0
1645632400000|2022-02-23 16:06:40|18062.43|18062.43|18064.85|18064.85|18064.85|18064.85|18062.43|18062.43|0
1645632410000|2022-02-23 16:06:50|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|0
1645632420000|2022-02-23 16:07:00|18066.62|18066.62|18066.62|18066.62|18066.62|18066.62|18066.62|18066.62|0
1645632440000|2022-02-23 16:07:20|18069.71|18069.71|18072.46|18072.46|18072.46|18072.46|18069.71|18069.71|0
1645632450000|2022-02-23 16:07:30|18071.91|18071.91|18070.81|18070.81|18071.91|18071.91|18070.81|18070.81|0
1645632460000|2022-02-23 16:07:40|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|18070.17|0
1645632470000|2022-02-23 16:07:50|18069.53|18069.53|18065.04|18065.04|18069.53|18069.53|18065.04|18065.04|0
1645632480000|2022-02-23 16:08:00|18063.75|18063.75|18058.77|18058.77|18063.75|18063.75|18058.77|18058.77|0
1645632490000|2022-02-23 16:08:10|18058.13|18058.13|18060.7|18060.7|18060.7|18060.7|18058.13|18058.13|0
1645632520000|2022-02-23 16:08:40|18057.6|18057.6|18054.51|18054.51|18057.6|18057.6|18054.51|18054.51|0
1645632530000|2022-02-23 16:08:50|18055.79|18055.79|18056.7|18056.7|18057.07|18057.07|18055.79|18055.79|0
1645632540000|2022-02-23 16:09:00|18057.07|18057.07|18051.49|18051.49|18057.07|18057.07|18051.49|18051.49|0
1645632550000|2022-02-23 16:09:10|18048.39|18048.39|18032.31|18032.31|18048.39|18048.39|18032.31|18032.31|0
1645632560000|2022-02-23 16:09:20|18031.66|18031.66|18025.25|18025.25|18033.59|18033.59|18025.25|18025.25|0
1645632570000|2022-02-23 16:09:30|18025.89|18025.89|18027.26|18027.26|18027.26|18027.26|18025.89|18025.89|0
1645632580000|2022-02-23 16:09:40|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|0
1645632590000|2022-02-23 16:09:50|18021.07|18021.07|18004.94|18004.94|18021.07|18021.07|18004.94|18004.94|0
1645632600000|2022-02-23 16:10:00|18006.87|18006.87|18006.87|18006.87|18006.87|18006.87|18006.87|18006.87|0
1645632610000|2022-02-23 16:10:10|18013.06|18013.06|18009.96|18009.96|18013.06|18013.06|18009.96|18009.96|0
1645632620000|2022-02-23 16:10:20|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|0
1645632630000|2022-02-23 16:10:30|18010.72|18010.72|18011.09|18011.09|18011.09|18011.09|18010.72|18010.72|0
1645632640000|2022-02-23 16:10:40|18011.85|18011.85|18011.57|18011.57|18011.85|18011.85|18011.57|18011.57|0
1645632650000|2022-02-23 16:10:50|18012.67|18012.67|18018.86|18018.86|18018.86|18018.86|18012.67|18012.67|0
1645632660000|2022-02-23 16:11:00|18017.22|18017.22|18016.94|18016.94|18017.22|18017.22|18016.94|18016.94|0
1645632690000|2022-02-23 16:11:30|18015.44|18015.44|18019.36|18019.36|18019.36|18019.36|18015.44|18015.44|0
1645632700000|2022-02-23 16:11:40|18022.45|18022.45|18020.53|18020.53|18022.45|18022.45|18020.53|18020.53|0
1645632720000|2022-02-23 16:12:00|18020.8|18020.8|18020.8|18020.8|18020.8|18020.8|18020.8|18020.8|0
1645632730000|2022-02-23 16:12:10|18022.31|18022.31|18029.48|18029.48|18029.48|18029.48|18022.31|18022.31|0
1645632740000|2022-02-23 16:12:20|18031.12|18031.12|18031.87|18031.87|18031.87|18031.87|18031.12|18031.12|0
1645632760000|2022-02-23 16:12:40|18034.97|18034.97|18034.97|18034.97|18034.97|18034.97|18034.97|18034.97|0
1645632770000|2022-02-23 16:12:50|18036.9|18036.9|18036.9|18036.9|18036.9|18036.9|18036.9|18036.9|0
1645632780000|2022-02-23 16:13:00|18038.36|18038.36|18038.36|18038.36|18038.36|18038.36|18038.36|18038.36|0
1645632790000|2022-02-23 16:13:10|18030.66|18030.66|18031.15|18031.15|18031.15|18031.15|18030.66|18030.66|0
1645632800000|2022-02-23 16:13:20|18028.05|18028.05|18028.05|18028.05|18028.05|18028.05|18028.05|18028.05|0
1645632820000|2022-02-23 16:13:40|18031.15|18031.15|18031.15|18031.15|18031.15|18031.15|18031.15|18031.15|0
1645632830000|2022-02-23 16:13:50|18031.53|18031.53|18032.81|18032.81|18032.81|18032.81|18031.53|18031.53|0
1645632840000|2022-02-23 16:14:00|18031.34|18031.34|18030.52|18030.52|18031.34|18031.34|18030.52|18030.52|0
1645632850000|2022-02-23 16:14:10|18029.24|18029.24|18029.24|18029.24|18029.24|18029.24|18029.24|18029.24|0
1645632860000|2022-02-23 16:14:20|18031.16|18031.16|18029.24|18029.24|18031.16|18031.16|18029.24|18029.24|0
1645632880000|2022-02-23 16:14:40|18030.74|18030.74|18030.74|18030.74|18030.74|18030.74|18030.74|18030.74|0
1645632890000|2022-02-23 16:14:50|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|0
1645632910000|2022-02-23 16:15:10|18036.3|18036.3|18039.05|18039.05|18039.6|18039.6|18036.3|18036.3|0
1645632920000|2022-02-23 16:15:20|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|0
1645632930000|2022-02-23 16:15:30|18039.05|18039.05|18039.6|18039.6|18039.6|18039.6|18039.05|18039.05|0
1645632960000|2022-02-23 16:16:00|18036.5|18036.5|18035.5|18035.5|18036.88|18036.88|18035.5|18035.5|0
1645632970000|2022-02-23 16:16:10|18041.7|18041.7|18041.7|18041.7|18041.7|18041.7|18041.7|18041.7|0
1645632990000|2022-02-23 16:16:30|18038.6|18038.6|18037.85|18037.85|18038.6|18038.6|18037.85|18037.85|0
1645633000000|2022-02-23 16:16:40|18040.95|18040.95|18039.86|18039.86|18041.32|18041.32|18039.86|18039.86|0
1645633010000|2022-02-23 16:16:50|18038.73|18038.73|18041.18|18041.18|18041.83|18041.83|18038.73|18038.73|0
1645633020000|2022-02-23 16:17:00|18039.23|18039.23|18029.94|18029.94|18039.23|18039.23|18029.94|18029.94|0
1645633030000|2022-02-23 16:17:10|18031.31|18031.31|18031.31|18031.31|18031.31|18031.31|18031.31|18031.31|0
1645633040000|2022-02-23 16:17:20|18029.85|18029.85|18029.85|18029.85|18029.85|18029.85|18029.85|18029.85|0
1645633050000|2022-02-23 16:17:30|18027.9|18027.9|18027.9|18027.9|18027.9|18027.9|18027.9|18027.9|0
1645633080000|2022-02-23 16:18:00|18024.8|18024.8|18024.42|18024.42|18024.8|18024.8|18024.42|18024.42|0
1645633090000|2022-02-23 16:18:10|18024.8|18024.8|18021.7|18021.7|18024.8|18024.8|18021.7|18021.7|0
1645633100000|2022-02-23 16:18:20|18022.8|18022.8|18021.43|18021.43|18022.8|18022.8|18021.43|18021.43|0
1645633110000|2022-02-23 16:18:30|18024.45|18024.45|18024.17|18024.17|18024.45|18024.45|18024.17|18024.17|0
1645633140000|2022-02-23 16:19:00|18024.45|18024.45|18025.82|18025.82|18025.82|18025.82|18024.45|18024.45|0
1645633150000|2022-02-23 16:19:10|18026.64|18026.64|18026.64|18026.64|18026.64|18026.64|18026.64|18026.64|0
1645633160000|2022-02-23 16:19:20|18029.74|18029.74|18030.29|18030.29|18030.29|18030.29|18029.19|18029.19|0
1645633170000|2022-02-23 16:19:30|18036.48|18036.48|18038.43|18038.43|18038.43|18038.43|18036.48|18036.48|0
1645633180000|2022-02-23 16:19:40|18039.94|18039.94|18040.49|18040.49|18043.58|18043.58|18039.94|18039.94|0
1645633200000|2022-02-23 16:20:00|18039.94|18039.94|18035.19|18035.19|18039.94|18039.94|18035.19|18035.19|0
1645633210000|2022-02-23 16:20:10|18041.39|18041.39|18041.51|18041.51|18042.48|18042.48|18041.39|18041.39|0
1645633220000|2022-02-23 16:20:20|18041.23|18041.23|18043.49|18043.49|18043.49|18043.49|18041.23|18041.23|0
1645633230000|2022-02-23 16:20:30|18045.42|18045.42|18045.42|18045.42|18045.42|18045.42|18045.42|18045.42|0
1645633240000|2022-02-23 16:20:40|18044.32|18044.32|18042.54|18042.54|18044.32|18044.32|18042.54|18042.54|0
1645633250000|2022-02-23 16:20:50|18041.44|18041.44|18041.44|18041.44|18041.99|18041.99|18041.44|18041.44|0
1645633260000|2022-02-23 16:21:00|18041.07|18041.07|18034.87|18034.87|18041.07|18041.07|18034.87|18034.87|0
1645633270000|2022-02-23 16:21:10|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|0
1645633280000|2022-02-23 16:21:20|18030.84|18030.84|18028.29|18028.29|18033.94|18033.94|18028.29|18028.29|0
1645633330000|2022-02-23 16:22:10|18027.65|18027.65|18030.74|18030.74|18030.74|18030.74|18027.65|18027.65|0
1645633340000|2022-02-23 16:22:20|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|0
1645633350000|2022-02-23 16:22:30|18034.62|18034.62|18028|18028|18034.89|18034.89|18028|18028|0
1645633360000|2022-02-23 16:22:40|18029.13|18029.13|18029.13|18029.13|18029.13|18029.13|18029.13|18029.13|0
1645633370000|2022-02-23 16:22:50|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|0
1645633390000|2022-02-23 16:23:10|18036.79|18036.79|18037.55|18037.55|18037.55|18037.55|18036.79|18036.79|0
1645633400000|2022-02-23 16:23:20|18040.64|18040.64|18034.45|18034.45|18040.64|18040.64|18034.45|18034.45|0
1645633420000|2022-02-23 16:23:40|18035.73|18035.73|18039.81|18039.81|18039.81|18039.81|18035.73|18035.73|0
1645633430000|2022-02-23 16:23:50|18042.9|18042.9|18042.9|18042.9|18042.9|18042.9|18042.9|18042.9|0
1645633440000|2022-02-23 16:24:00|18044.37|18044.37|18044.37|18044.37|18044.37|18044.37|18044.37|18044.37|0
1645633450000|2022-02-23 16:24:10|18038.17|18038.17|18041.27|18041.27|18041.27|18041.27|18038.17|18038.17|0
1645633460000|2022-02-23 16:24:20|18040.52|18040.52|18045.73|18045.73|18045.73|18045.73|18040.52|18040.52|0
1645633480000|2022-02-23 16:24:40|18046.28|18046.28|18049.37|18049.37|18049.37|18049.37|18046.28|18046.28|0
1645633490000|2022-02-23 16:24:50|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|18046.28|0
1645633500000|2022-02-23 16:25:00|18046.92|18046.92|18045.93|18045.93|18047.03|18047.03|18042.84|18042.84|0
1645633510000|2022-02-23 16:25:10|18042.84|18042.84|18041.55|18041.55|18042.84|18042.84|18041.55|18041.55|0
1645633520000|2022-02-23 16:25:20|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|18038.46|0
1645633530000|2022-02-23 16:25:30|18039.55|18039.55|18045.75|18045.75|18045.75|18045.75|18039.55|18039.55|0
1645633550000|2022-02-23 16:25:50|18048.84|18048.84|18048.84|18048.84|18048.84|18048.84|18048.84|18048.84|0
1645633560000|2022-02-23 16:26:00|18047.87|18047.87|18047.87|18047.87|18047.87|18047.87|18044.77|18044.77|0
1645633570000|2022-02-23 16:26:10|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|0
1645633580000|2022-02-23 16:26:20|18047.98|18047.98|18047.6|18047.6|18047.98|18047.98|18047.6|18047.6|0
1645633590000|2022-02-23 16:26:30|18047.98|18047.98|18049.08|18049.08|18049.08|18049.08|18047.98|18047.98|0
1645633600000|2022-02-23 16:26:40|18052.17|18052.17|18052.17|18052.17|18052.17|18052.17|18052.17|18052.17|0
1645633610000|2022-02-23 16:26:50|18052.93|18052.93|18052.93|18052.93|18052.93|18052.93|18052.93|18052.93|0
1645633620000|2022-02-23 16:27:00|18052.28|18052.28|18052.28|18052.28|18052.28|18052.28|18052.28|18052.28|0
1645633630000|2022-02-23 16:27:10|18053.79|18053.79|18044.5|18044.5|18053.79|18053.79|18044.5|18044.5|0
1645633650000|2022-02-23 16:27:30|18043.4|18043.4|18045.28|18045.28|18045.28|18045.28|18043.4|18043.4|0
1645633670000|2022-02-23 16:27:50|18048.38|18048.38|18048.38|18048.38|18048.38|18048.38|18048.38|18048.38|0
1645633680000|2022-02-23 16:28:00|18047.74|18047.74|18047.74|18047.74|18047.74|18047.74|18047.74|18047.74|0
1645633690000|2022-02-23 16:28:10|18049.2|18049.2|18051.02|18051.02|18051.02|18051.02|18047.92|18047.92|0
1645633700000|2022-02-23 16:28:20|18049.89|18049.89|18050.64|18050.64|18050.64|18050.64|18049.89|18049.89|0
1645633710000|2022-02-23 16:28:30|18050|18050|18047.43|18047.43|18050|18050|18047.43|18047.43|0
1645633720000|2022-02-23 16:28:40|18048.41|18048.41|18041.12|18041.12|18048.41|18048.41|18041.12|18041.12|0
1645633730000|2022-02-23 16:28:50|18042.4|18042.4|18048.04|18048.04|18048.04|18048.04|18041.27|18041.27|0
1645633740000|2022-02-23 16:29:00|18051.14|18051.14|18050.87|18050.87|18051.14|18051.14|18050.87|18050.87|0
1645633750000|2022-02-23 16:29:10|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|0
1645633760000|2022-02-23 16:29:20|18043.54|18043.54|18049.36|18049.36|18049.74|18049.74|18043.54|18043.54|0
1645633770000|2022-02-23 16:29:30|18050.18|18050.18|18049.21|18049.21|18050.18|18050.18|18049.21|18049.21|0
1645633780000|2022-02-23 16:29:40|18048.83|18048.83|18051.03|18051.03|18051.76|18051.76|18048.83|18048.83|0
1645633790000|2022-02-23 16:29:50|18045.59|18045.59|18065.78|18065.78|18067.87|18067.87|18044.46|18044.46|0
1645690500000|2022-02-24 08:15:00|17456.2|17456.2|17473.47|17473.47|17473.47|17473.47|17456.2|17456.2|0
1645690510000|2022-02-24 08:15:10|17471.55|17471.55|17440.71|17440.71|17471.55|17471.55|17438.52|17438.52|0
1645690520000|2022-02-24 08:15:20|17446.49|17446.49|17448.44|17448.44|17448.44|17448.44|17443.92|17443.92|0
1645690530000|2022-02-24 08:15:30|17459.58|17459.58|17494.9|17494.9|17494.9|17494.9|17446.65|17446.65|0
1645690540000|2022-02-24 08:15:40|17488.71|17488.71|17488.71|17488.71|17488.71|17488.71|17486.78|17486.78|0
1645690550000|2022-02-24 08:15:50|17487.47|17487.47|17485.7|17485.7|17487.47|17487.47|17485.7|17485.7|0
1645690560000|2022-02-24 08:16:00|17483.13|17483.13|17483.13|17483.13|17483.13|17483.13|17483.13|17483.13|0
1645690570000|2022-02-24 08:16:10|17485.7|17485.7|17485.06|17485.06|17485.7|17485.7|17485.06|17485.06|0
1645690580000|2022-02-24 08:16:20|17484.08|17484.08|17433.35|17433.35|17484.08|17484.08|17432.81|17432.81|0
1645690590000|2022-02-24 08:16:30|17424.68|17424.68|17415.83|17415.83|17428.4|17428.4|17413.35|17413.35|0
1645690600000|2022-02-24 08:16:40|17419.68|17419.68|17408.53|17408.53|17419.68|17419.68|17398.62|17398.62|0
1645690610000|2022-02-24 08:16:50|17411.74|17411.74|17406.14|17406.14|17411.74|17411.74|17388.8|17388.8|0
1645690620000|2022-02-24 08:17:00|17385.08|17385.08|17402.47|17402.47|17402.47|17402.47|17385.08|17385.08|0
1645690630000|2022-02-24 08:17:10|17404.4|17404.4|17398.05|17398.05|17404.4|17404.4|17398.05|17398.05|0
1645690640000|2022-02-24 08:17:20|17395.12|17395.12|17384.53|17384.53|17399.86|17399.86|17384.53|17384.53|0
1645690650000|2022-02-24 08:17:30|17385.51|17385.51|17365.58|17365.58|17386|17386|17362.5|17362.5|0
1645690660000|2022-02-24 08:17:40|17370.54|17370.54|17354.67|17354.67|17370.54|17370.54|17354.67|17354.67|0
1645690670000|2022-02-24 08:17:50|17355.31|17355.31|17359.3|17359.3|17359.3|17359.3|17351.46|17351.46|0
1645690680000|2022-02-24 08:18:00|17358.54|17358.54|17319.82|17319.82|17364.9|17364.9|17319.82|17319.82|0
1645690690000|2022-02-24 08:18:10|17317.94|17317.94|17328.16|17328.16|17328.16|17328.16|17317.94|17317.94|0
1645690700000|2022-02-24 08:18:20|17318.88|17318.88|17317.33|17317.33|17319.26|17319.26|17317.33|17317.33|0
1645690720000|2022-02-24 08:18:40|17319.77|17319.77|17318.8|17318.8|17319.77|17319.77|17313.92|17313.92|0
1645690740000|2022-02-24 08:19:00|17327.58|17327.58|17346.96|17346.96|17346.96|17346.96|17327.58|17327.58|0
1645690750000|2022-02-24 08:19:10|17347.93|17347.93|17335.3|17335.3|17347.93|17347.93|17335.3|17335.3|0
1645690760000|2022-02-24 08:19:20|17335.67|17335.67|17339.13|17339.13|17339.13|17339.13|17334.61|17334.61|0
1645690770000|2022-02-24 08:19:30|17337.62|17337.62|17332.95|17332.95|17337.62|17337.62|17332.58|17332.58|0
1645690780000|2022-02-24 08:19:40|17335.21|17335.21|17330.72|17330.72|17335.21|17335.21|17330.72|17330.72|0
1645690790000|2022-02-24 08:19:50|17282.46|17282.46|17282.46|17282.46|17283.59|17283.59|17280.2|17280.2|0
1645690800000|2022-02-24 08:20:00|17279.9|17279.9|17279.36|17279.36|17279.9|17279.9|17276.35|17276.35|0
1645690810000|2022-02-24 08:20:10|17281.29|17281.29|17277.44|17277.44|17281.29|17281.29|17277.44|17277.44|0
1645690820000|2022-02-24 08:20:20|17276.16|17276.16|17269.25|17269.25|17276.16|17276.16|17269.25|17269.25|0
1645690830000|2022-02-24 08:20:30|17274.74|17274.74|17281.96|17281.96|17281.96|17281.96|17268.78|17268.78|0
1645690840000|2022-02-24 08:20:40|17283.15|17283.15|17284.98|17284.98|17284.98|17284.98|17283.15|17283.15|0
1645690850000|2022-02-24 08:20:50|17284.34|17284.34|17283.59|17283.59|17284.34|17284.34|17283.59|17283.59|0
1645690860000|2022-02-24 08:21:00|17288.72|17288.72|17286.8|17286.8|17288.72|17288.72|17286.8|17286.8|0
1645690870000|2022-02-24 08:21:10|17270.71|17270.71|17270.71|17270.71|17270.71|17270.71|17270.71|17270.71|0
1645690880000|2022-02-24 08:21:20|17272|17272|17269.74|17269.74|17272|17272|17269.74|17269.74|0
1645690890000|2022-02-24 08:21:30|17269.19|17269.19|17269.19|17269.19|17269.19|17269.19|17269.19|17269.19|0
1645690900000|2022-02-24 08:21:40|17277.53|17277.53|17277.53|17277.53|17277.53|17277.53|17277.53|17277.53|0
1645690910000|2022-02-24 08:21:50|17274.97|17274.97|17274.97|17274.97|17274.97|17274.97|17274.97|17274.97|0
1645690920000|2022-02-24 08:22:00|17278.17|17278.17|17286.52|17286.52|17286.52|17286.52|17278.17|17278.17|0
1645690930000|2022-02-24 08:22:10|17287.8|17287.8|17287.16|17287.16|17287.8|17287.8|17287.16|17287.16|0
1645690940000|2022-02-24 08:22:20|17285.23|17285.23|17283.35|17283.35|17285.23|17285.23|17283.35|17283.35|0
1645690950000|2022-02-24 08:22:30|17285.28|17285.28|17285.28|17285.28|17285.28|17285.28|17285.28|17285.28|0
1645690960000|2022-02-24 08:22:40|17282.71|17282.71|17286.56|17286.56|17286.56|17286.56|17282.71|17282.71|0
1645690970000|2022-02-24 08:22:50|17287.31|17287.31|17290.84|17290.84|17290.84|17290.84|17287.31|17287.31|0
1645690980000|2022-02-24 08:23:00|17291.48|17291.48|17291.48|17291.48|17292.12|17292.12|17290.2|17290.2|0
1645690990000|2022-02-24 08:23:10|17294.87|17294.87|16429.23|16429.23|17294.87|17294.87|16429.23|16429.23|0
1645691000000|2022-02-24 08:23:20|16428.48|16428.48|16431.04|16431.04|16431.04|16431.04|16428.48|16428.48|0
1645691030000|2022-02-24 08:23:50|16429.12|16429.12|16433.61|16433.61|16433.61|16433.61|16429.12|16429.12|0
1645691040000|2022-02-24 08:24:00|16429.12|16429.12|16429.12|16429.12|16429.12|16429.12|16429.12|16429.12|0
1645691050000|2022-02-24 08:24:10|16431.04|16431.04|16431.04|16431.04|16432.93|16432.93|16431.04|16431.04|0
1645691060000|2022-02-24 08:24:20|16421.28|16421.28|16421.28|16421.28|16421.28|16421.28|16421.28|16421.28|0
1645691070000|2022-02-24 08:24:30|16420.64|16420.64|16415.39|16415.39|16420.64|16420.64|16415.39|16415.39|0
1645691090000|2022-02-24 08:24:50|16415.88|16415.88|16415.88|16415.88|16415.88|16415.88|16415.88|16415.88|0
1645691100000|2022-02-24 08:25:00|16415.23|16415.23|16415.88|16415.88|16415.88|16415.88|16415.23|16415.23|0
1645691120000|2022-02-24 08:25:20|16416.52|16416.52|16416.52|16416.52|16416.52|16416.52|16416.52|16416.52|0
1645691130000|2022-02-24 08:25:30|16417|16417|16415.88|16415.88|16417|16417|16415.88|16415.88|0
1645691140000|2022-02-24 08:25:40|16414.75|16414.75|16410.61|16410.61|16415.12|16415.12|16410.61|16410.61|0
1645691150000|2022-02-24 08:25:50|16409.32|16409.32|16408.87|16408.87|16413.82|16413.82|16408.87|16408.87|0
1645691160000|2022-02-24 08:26:00|16406.99|16406.99|16407.06|16407.06|16407.06|16407.06|16404.42|16404.42|0
1645691170000|2022-02-24 08:26:10|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|0
1645691180000|2022-02-24 08:26:20|16407.06|16407.06|16397.43|16397.43|16407.06|16407.06|16396.15|16396.15|0
1645691190000|2022-02-24 08:26:30|16394.22|16394.22|16389.26|16389.26|16400|16400|16389.26|16389.26|0
1645691210000|2022-02-24 08:26:50|16381.56|16381.56|16377.07|16377.07|16381.56|16381.56|16377.07|16377.07|0
1645691220000|2022-02-24 08:27:00|16376.43|16376.43|16374.56|16374.56|16376.43|16376.43|16370.25|16370.25|0
1645691230000|2022-02-24 08:27:10|16370.42|16370.42|16370.42|16370.42|16370.42|16370.42|16370.42|16370.42|0
1645691250000|2022-02-24 08:27:30|16366.57|16366.57|16366.57|16366.57|16366.57|16366.57|16366.57|16366.57|0
1645691260000|2022-02-24 08:27:40|16370.33|16370.33|16370.33|16370.33|16371.46|16371.46|16370.33|16370.33|0
1645691270000|2022-02-24 08:27:50|16369.58|16369.58|16360.13|16360.13|16369.58|16369.58|16360.13|16360.13|0
1645691280000|2022-02-24 08:28:00|16355.64|16355.64|16358.85|16358.85|16358.85|16358.85|16355.64|16355.64|0
1645691290000|2022-02-24 08:28:10|16358.09|16358.09|16360.46|16360.46|16361.11|16361.11|16358.09|16358.09|0
1645691300000|2022-02-24 08:28:20|16108.24|16108.24|16105.14|16105.14|16109.53|16109.53|16105.14|16105.14|0
1645691310000|2022-02-24 08:28:30|16103.21|16103.21|16103.21|16103.21|16103.21|16103.21|16102.57|16102.57|0
1645691320000|2022-02-24 08:28:40|16098.7|16098.7|16096.77|16096.77|16099.34|16099.34|16096.77|16096.77|0
1645691330000|2022-02-24 08:28:50|16094.51|16094.51|16088.74|16088.74|16094.51|16094.51|16088.74|16088.74|0
1645691350000|2022-02-24 08:29:10|16082.88|16082.88|16082.88|16082.88|16082.88|16082.88|16082.88|16082.88|0
1645691360000|2022-02-24 08:29:20|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|0
1645691370000|2022-02-24 08:29:30|16071.44|16071.44|16071.44|16071.44|16071.44|16071.44|16071.44|16071.44|0
1645691380000|2022-02-24 08:29:40|16072.57|16072.57|16074.14|16074.14|16076.71|16076.71|16072.57|16072.57|0
1645691390000|2022-02-24 08:29:50|16074.78|16074.78|16076.97|16076.97|16077.35|16077.35|16074.78|16074.78|0
1645691400000|2022-02-24 08:30:00|16077.73|16077.73|16079.98|16079.98|16079.98|16079.98|16077.73|16077.73|0
1645691410000|2022-02-24 08:30:10|16080.36|16080.36|16097.2|16097.2|16097.2|16097.2|16080.36|16080.36|0
1645691420000|2022-02-24 08:30:20|16096.56|16096.56|16098.48|16098.48|16098.48|16098.48|16096.56|16096.56|0
1645691430000|2022-02-24 08:30:30|16095.28|16095.28|16095.28|16095.28|16095.28|16095.28|16095.28|16095.28|0
1645691440000|2022-02-24 08:30:40|16097.2|16097.2|16097.2|16097.2|16097.2|16097.2|16097.2|16097.2|0
1645691460000|2022-02-24 08:31:00|16095.28|16095.28|16084.08|16084.08|16095.28|16095.28|16084.08|16084.08|0
1645691470000|2022-02-24 08:31:10|16082.44|16082.44|16088.21|16088.21|16088.21|16088.21|16082.44|16082.44|0
1645691480000|2022-02-24 08:31:20|16085.65|16085.65|16083.72|16083.72|16088.85|16088.85|16082.44|16082.44|0
1645691490000|2022-02-24 08:31:30|16084.1|16084.1|16078.96|16078.96|16084.1|16084.1|16078.96|16078.96|0
1645691500000|2022-02-24 08:31:40|16083.45|16083.45|16086.47|16086.47|16086.47|16086.47|16083.45|16083.45|0
1645691510000|2022-02-24 08:31:50|16089.03|16089.03|16087.11|16087.11|16089.03|16089.03|16087.11|16087.11|0
1645691520000|2022-02-24 08:32:00|16088.75|16088.75|16089.85|16089.85|16089.85|16089.85|16088.2|16088.2|0
1645691530000|2022-02-24 08:32:10|16087.59|16087.59|16084.54|16084.54|16090.49|16090.49|16084.16|16084.16|0
1645691540000|2022-02-24 08:32:20|16084.16|16084.16|16084.16|16084.16|16084.16|16084.16|16084.16|16084.16|0
1645691560000|2022-02-24 08:32:40|16086.42|16086.42|16087.7|16087.7|16087.7|16087.7|16086.42|16086.42|0
1645691570000|2022-02-24 08:32:50|16085.44|16085.44|16093.79|16093.79|16093.79|16093.79|16085.44|16085.44|0
1645691580000|2022-02-24 08:33:00|16089.3|16089.3|16090.58|16090.58|16090.58|16090.58|16089.3|16089.3|0
1645691590000|2022-02-24 08:33:10|16091.86|16091.86|16091.22|16091.22|16094.43|16094.43|16091.22|16091.22|0
1645691600000|2022-02-24 08:33:20|16095.07|16095.07|16095.07|16095.07|16095.07|16095.07|16095.07|16095.07|0
1645691620000|2022-02-24 08:33:40|16099.95|16099.95|15914.91|15914.91|16099.95|16099.95|15914.15|15914.15|0
1645691630000|2022-02-24 08:33:50|15911.52|15911.52|15911.52|15911.52|15911.52|15911.52|15911.52|15911.52|0
1645691640000|2022-02-24 08:34:00|15915.37|15915.37|15913.02|15913.02|15918.38|15918.38|15913.02|15913.02|0
1645691650000|2022-02-24 08:34:10|15912.38|15912.38|15921.9|15921.9|15923.4|15923.4|15912.38|15912.38|0
1645691660000|2022-02-24 08:34:20|15922.54|15922.54|15922.54|15922.54|15922.54|15922.54|15922.54|15922.54|0
1645691670000|2022-02-24 08:34:30|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|0
1645691680000|2022-02-24 08:34:40|15925.02|15925.02|15925.02|15925.02|15925.02|15925.02|15925.02|15925.02|0
1645691690000|2022-02-24 08:34:50|15917.96|15917.96|15901.88|15901.88|15920.53|15920.53|15898.03|15898.03|0
1645691700000|2022-02-24 08:35:00|15899.24|15899.24|15901.34|15901.34|15901.98|15901.98|15899.24|15899.24|0
1645691720000|2022-02-24 08:35:20|15904.09|15904.09|15910.61|15910.61|15910.61|15910.61|15904.09|15904.09|0
1645691730000|2022-02-24 08:35:30|15905.48|15905.48|15909.33|15909.33|15909.33|15909.33|15905.48|15905.48|0
1645691760000|2022-02-24 08:36:00|15925.41|15925.41|15914.25|15914.25|15925.41|15925.41|15914.25|15914.25|0
1645691770000|2022-02-24 08:36:10|15913.49|15913.49|15876.43|15876.43|15913.49|15913.49|15876.43|15876.43|0
1645691780000|2022-02-24 08:36:20|15875.68|15875.68|15876.06|15876.06|15876.06|15876.06|15875.68|15875.68|0
1645691790000|2022-02-24 08:36:30|15874.13|15874.13|15874.13|15874.13|15874.13|15874.13|15874.13|15874.13|0
1645691800000|2022-02-24 08:36:40|15874.88|15874.88|15879.22|15879.22|15879.22|15879.22|15874.88|15874.88|0
1645691820000|2022-02-24 08:37:00|15878.47|15878.47|15879.22|15879.22|15879.22|15879.22|15878.47|15878.47|0
1645691830000|2022-02-24 08:37:10|15882.43|15882.43|15885.64|15885.64|15885.64|15885.64|15882.43|15882.43|0
1645691850000|2022-02-24 08:37:30|15883.76|15883.76|15887.41|15887.41|15887.9|15887.9|15883.76|15883.76|0
1645691860000|2022-02-24 08:37:40|15884.02|15884.02|15880.06|15880.06|15884.02|15884.02|15880.06|15880.06|0
1645691870000|2022-02-24 08:37:50|15880.7|15880.7|15877.77|15877.77|15880.7|15880.7|15877.77|15877.77|0
1645691880000|2022-02-24 08:38:00|15874.76|15874.76|15870.41|15870.41|15874.76|15874.76|15868.91|15868.91|0
1645691900000|2022-02-24 08:38:20|15881.63|15881.63|15889.98|15889.98|15889.98|15889.98|15881.63|15881.63|0
1645691910000|2022-02-24 08:38:30|15895.62|15895.62|15895.62|15895.62|15895.62|15895.62|15895.62|15895.62|0
1645691920000|2022-02-24 08:38:40|15899.52|15899.52|15899.52|15899.52|15899.52|15899.52|15899.52|15899.52|0
1645691930000|2022-02-24 08:38:50|15931.69|15931.69|15967.74|15967.74|15970.21|15970.21|15899.52|15899.52|0
1645691940000|2022-02-24 08:39:00|15959.07|15959.07|16006.24|16006.24|16013.68|16013.68|15957.07|15957.07|0
1645691950000|2022-02-24 08:39:10|16009.96|16009.96|16039.69|16039.69|16039.69|16039.69|16009.96|16009.96|0
1645691960000|2022-02-24 08:39:20|16040.33|16040.33|16040.33|16040.33|16040.33|16040.33|16040.33|16040.33|0
1645691970000|2022-02-24 08:39:30|16039.05|16039.05|16126.53|16126.53|16126.53|16126.53|16039.05|16039.05|0
1645691980000|2022-02-24 08:39:40|16124.05|16124.05|16157.45|16157.45|16167.4|16167.4|16124.05|16124.05|0
1645691990000|2022-02-24 08:39:50|16159.93|16159.93|16123.32|16123.32|16203.84|16203.84|16123.32|16123.32|0
1645692000000|2022-02-24 08:40:00|16131.99|16131.99|16161.12|16161.12|16166.07|16166.07|16131.99|16131.99|0
1645692010000|2022-02-24 08:40:10|16138.82|16138.82|16102.5|16102.5|16146.26|16146.26|16075.25|16075.25|0
1645692020000|2022-02-24 08:40:20|16104.15|16104.15|16104.15|16104.15|16104.15|16104.15|16104.15|16104.15|0
1645692030000|2022-02-24 08:40:30|16101.67|16101.67|16092.69|16092.69|16102.91|16102.91|16092.69|16092.69|0
1645692040000|2022-02-24 08:40:40|16093.93|16093.93|16093.93|16093.93|16093.93|16093.93|16093.93|16093.93|0
1645692050000|2022-02-24 08:40:50|16097.64|16097.64|16100.12|16100.12|16100.12|16100.12|16097.64|16097.64|0
1645692060000|2022-02-24 08:41:00|16102.6|16102.6|16052.03|16052.03|16102.6|16102.6|16052.03|16052.03|0
1645692070000|2022-02-24 08:41:10|16054.51|16054.51|16059.29|16059.29|16059.29|16059.29|16054.15|16054.15|0
1645692080000|2022-02-24 08:41:20|16055.57|16055.57|16066.61|16066.61|16066.61|16066.61|16055.57|16055.57|0
1645692090000|2022-02-24 08:41:30|16065.97|16065.97|16081.06|16081.06|16102.11|16102.11|16064.96|16064.96|0
1645692100000|2022-02-24 08:41:40|16084.77|16084.77|16082.58|16082.58|16092.21|16092.21|16072.67|16072.67|0
1645692110000|2022-02-24 08:41:50|16072.67|16072.67|16059.05|16059.05|16091.22|16091.22|16059.05|16059.05|0
1645692120000|2022-02-24 08:42:00|16049.14|16049.14|16043.84|16043.84|16049.14|16049.14|16043.84|16043.84|0
1645692140000|2022-02-24 08:42:20|16041.4|16041.4|16033.11|16033.11|16041.4|16041.4|16033.11|16033.11|0
1645692150000|2022-02-24 08:42:30|16026.91|16026.91|16023.2|16023.2|16026.91|16026.91|16017|16017|0
1645692160000|2022-02-24 08:42:40|16024.44|16024.44|16028.08|16028.08|16028.08|16028.08|16023.2|16023.2|0
1645692170000|2022-02-24 08:42:50|16015.69|16015.69|15949.8|15949.8|16015.69|16015.69|15946.08|15946.08|0
1645692180000|2022-02-24 08:43:00|15948.51|15948.51|15938.56|15938.56|15948.51|15948.51|15936.08|15936.08|0
1645692190000|2022-02-24 08:43:10|15942.46|15942.46|15891.68|15891.68|15942.46|15942.46|15891.68|15891.68|0
1645692200000|2022-02-24 08:43:20|15890.35|15890.35|15871.88|15871.88|15890.35|15890.35|15868.16|15868.16|0
1645692210000|2022-02-24 08:43:30|15870.64|15870.64|15820.01|15820.01|15903|15903|15820.01|15820.01|0
1645692220000|2022-02-24 08:43:40|15811.34|15811.34|15809.58|15809.58|15829.4|15829.4|15809.58|15809.58|0
1645692230000|2022-02-24 08:43:50|15811.08|15811.08|15824.69|15824.69|15824.69|15824.69|15808.61|15808.61|0
1645692240000|2022-02-24 08:44:00|15814.78|15814.78|15779.88|15779.88|15814.78|15814.78|15779.88|15779.88|0
1645692250000|2022-02-24 08:44:10|15803.41|15803.41|15786.07|15786.07|15803.41|15803.41|15786.07|15786.07|0
1645692260000|2022-02-24 08:44:20|15782.86|15782.86|15753.04|15753.04|15788.46|15788.46|15753.04|15753.04|0
1645692270000|2022-02-24 08:44:30|15750.56|15750.56|15775.34|15775.34|15775.34|15775.34|15748.09|15748.09|0
1645692280000|2022-02-24 08:44:40|15772.77|15772.77|15762.73|15762.73|15772.77|15772.77|15755.81|15755.81|0
1645692290000|2022-02-24 08:44:50|15767.69|15767.69|15743.38|15743.38|15768.93|15768.93|15743.38|15743.38|0
1645692300000|2022-02-24 08:45:00|15744.61|15744.61|15737.18|15737.18|15744.61|15744.61|15737.18|15737.18|0
1645692310000|2022-02-24 08:45:10|15734.62|15734.62|15731.54|15731.54|15742.69|15742.69|15731.54|15731.54|0
1645692320000|2022-02-24 08:45:20|15732.78|15732.78|15732.78|15732.78|15732.78|15732.78|15732.78|15732.78|0
1645692330000|2022-02-24 08:45:30|15738.97|15738.97|15734.02|15734.02|15738.97|15738.97|15734.02|15734.02|0
1645692340000|2022-02-24 08:45:40|15731.54|15731.54|15726.59|15726.59|15731.54|15731.54|15726.59|15726.59|0
1645692360000|2022-02-24 08:46:00|15727.23|15727.23|15676.64|15676.64|15727.23|15727.23|15669.21|15669.21|0
1645692370000|2022-02-24 08:46:10|15670.22|15670.22|15631.9|15631.9|15677.28|15677.28|15631.9|15631.9|0
1645692380000|2022-02-24 08:46:20|15634.38|15634.38|15654.97|15654.97|15654.97|15654.97|15631.9|15631.9|0
1645692390000|2022-02-24 08:46:30|15655.95|15655.95|15644.39|15644.39|15658.21|15658.21|15644.39|15644.39|0
1645692400000|2022-02-24 08:46:40|15646.87|15646.87|15646|15646|15647.24|15647.24|15638.57|15638.57|0
1645692410000|2022-02-24 08:46:50|15642.79|15642.79|15692.29|15692.29|15692.29|15692.29|15636.6|15636.6|0
1645692420000|2022-02-24 08:47:00|15691.05|15691.05|15694.76|15694.76|15700.96|15700.96|15688.57|15688.57|0
1645692430000|2022-02-24 08:47:10|15700.96|15700.96|15689.8|15689.8|15700.96|15700.96|15689.8|15689.8|0
1645692440000|2022-02-24 08:47:20|15693.52|15693.52|15693.52|15693.52|15693.52|15693.52|15688.56|15688.56|0
1645692450000|2022-02-24 08:47:30|15696|15696|15712.1|15712.1|15712.1|15712.1|15689.8|15689.8|0
1645692460000|2022-02-24 08:47:40|15724.64|15724.64|15719.61|15719.61|15724.64|15724.64|15711.77|15711.77|0
1645692470000|2022-02-24 08:47:50|15715.89|15715.89|15723.32|15723.32|15723.32|15723.32|15715.89|15715.89|0
1645692480000|2022-02-24 08:48:00|15721.4|15721.4|15721.4|15721.4|15721.4|15721.4|15721.4|15721.4|0
1645692490000|2022-02-24 08:48:10|15731.31|15731.31|15731.31|15731.31|15731.31|15731.31|15731.31|15731.31|0
1645692500000|2022-02-24 08:48:20|15726.79|15726.79|15726.41|15726.41|15726.79|15726.79|15726.41|15726.41|0
1645692510000|2022-02-24 08:48:30|15731.78|15731.78|15732.19|15732.19|15742.85|15742.85|15726.38|15726.38|0
1645692520000|2022-02-24 08:48:40|15728.48|15728.48|15625.84|15625.84|15729.72|15729.72|15619.64|15619.64|0
1645692530000|2022-02-24 08:48:50|15622.12|15622.12|15587.44|15587.44|15633.27|15633.27|15571.34|15571.34|0
1645692540000|2022-02-24 08:49:00|15584.96|15584.96|15568.95|15568.95|15584.96|15584.96|15552.85|15552.85|0
1645692550000|2022-02-24 08:49:10|15559.04|15559.04|15524.47|15524.47|15568.95|15568.95|15524.47|15524.47|0
1645692560000|2022-02-24 08:49:20|15523.34|15523.34|15510.02|15510.02|15523.34|15523.34|15503.52|15503.52|0
1645692570000|2022-02-24 08:49:30|15521.16|15521.16|15507.17|15507.17|15523.09|15523.09|15504.1|15504.1|0
1645692580000|2022-02-24 08:49:40|15509.65|15509.65|15506.02|15506.02|15515.93|15515.93|15506.02|15506.02|0
1645692590000|2022-02-24 08:49:50|15502.17|15502.17|15482.4|15482.4|15504.65|15504.65|15471.2|15471.2|0
1645692600000|2022-02-24 08:50:00|15473.72|15473.72|15459.34|15459.34|15473.72|15473.72|15459.34|15459.34|0
1645692610000|2022-02-24 08:50:10|15427.17|15427.17|15420.29|15420.29|15430.2|15430.2|15420.29|15420.29|0
1645692620000|2022-02-24 08:50:20|15401.71|15401.71|15389.32|15389.32|15404.18|15404.18|15381.89|15381.89|0
1645692630000|2022-02-24 08:50:30|15388.94|15388.94|15390.45|15390.45|15400.36|15400.36|15388.94|15388.94|0
1645692640000|2022-02-24 08:50:40|15388.52|15388.52|15391|15391|15391|15391|15388.52|15388.52|0
1645692650000|2022-02-24 08:50:50|15395.96|15395.96|15404.41|15404.41|15404.41|15404.41|15395.96|15395.96|0
1645692660000|2022-02-24 08:51:00|15401.93|15401.93|15366.7|15366.7|15401.93|15401.93|15366.7|15366.7|0
1645692680000|2022-02-24 08:51:20|15366.05|15366.05|15366.05|15366.05|15366.05|15366.05|15366.05|15366.05|0
1645692700000|2022-02-24 08:51:40|15367.15|15367.15|15367.15|15367.15|15367.15|15367.15|15367.15|15367.15|0
1645692710000|2022-02-24 08:51:50|15370.16|15370.16|15370.16|15370.16|15370.16|15370.16|15370.16|15370.16|0
1645692730000|2022-02-24 08:52:10|15367.9|15367.9|15367.9|15367.9|15367.9|15367.9|15367.9|15367.9|0
1645692740000|2022-02-24 08:52:20|15369.03|15369.03|15370.16|15370.16|15370.16|15370.16|15369.03|15369.03|0
1645692780000|2022-02-24 08:53:00|15372.11|15372.11|15372.11|15372.11|15372.11|15372.11|15372.11|15372.11|0
1645692790000|2022-02-24 08:53:10|15384.31|15384.31|15379.81|15379.81|15384.31|15384.31|15379.81|15379.81|0
1645692800000|2022-02-24 08:53:20|15381.1|15381.1|15381.1|15381.1|15383.66|15383.66|15381.1|15381.1|0
1645692820000|2022-02-24 08:53:40|15383.02|15383.02|15383.02|15383.02|15383.02|15383.02|15383.02|15383.02|0
1645692840000|2022-02-24 08:54:00|15381.1|15381.1|15380.12|15380.12|15381.1|15381.1|15380.12|15380.12|0
1645692850000|2022-02-24 08:54:10|15378.2|15378.2|15376.27|15376.27|15378.2|15378.2|15376.27|15376.27|0
1645692930000|2022-02-24 08:55:30|15375.89|15375.89|15382.11|15382.11|15382.11|15382.11|15375.89|15375.89|0
1645692940000|2022-02-24 08:55:40|15368.45|15368.45|15367.81|15367.81|15372.94|15372.94|15367.81|15367.81|0
1645692950000|2022-02-24 08:55:50|15372.2|15372.2|15372.09|15372.09|15372.2|15372.2|15371.71|15371.71|0
1645692960000|2022-02-24 08:56:00|15372.73|15372.73|15372.73|15372.73|15372.73|15372.73|15372.73|15372.73|0
1645692970000|2022-02-24 08:56:10|15444.57|15444.57|15411.57|15411.57|15444.57|15444.57|15406.17|15406.17|0
1645692980000|2022-02-24 08:56:20|15389.28|15389.28|15334.77|15334.77|15389.28|15389.28|15327.34|15327.34|0
1645692990000|2022-02-24 08:56:30|15342.21|15342.21|15332.31|15332.31|15362.16|15362.16|15328.59|15328.59|0
1645693000000|2022-02-24 08:56:40|15334.78|15334.78|15271.39|15271.39|15334.78|15334.78|15265.2|15265.2|0
1645693010000|2022-02-24 08:56:50|15272.63|15272.63|15241.62|15241.62|15275.06|15275.06|15241.62|15241.62|0
1645693020000|2022-02-24 08:57:00|15229.23|15229.23|15228.64|15228.64|15229.23|15229.23|15209.41|15209.41|0
1645693030000|2022-02-24 08:57:10|15230.9|15230.9|15162.51|15162.51|15243.28|15243.28|15154.59|15154.59|0
1645693040000|2022-02-24 08:57:20|15205.86|15205.86|15212.28|15212.28|15212.28|15212.28|15205.86|15205.86|0
1645693050000|2022-02-24 08:57:30|15224.66|15224.66|15191.06|15191.06|15224.66|15224.66|15190.38|15190.38|0
1645693060000|2022-02-24 08:57:40|15189.83|15189.83|15171.07|15171.07|15189.83|15189.83|15150.1|15150.1|0
1645693070000|2022-02-24 08:57:50|15197.08|15197.08|15197.08|15197.08|15197.08|15197.08|15197.08|15197.08|0
1645693080000|2022-02-24 08:58:00|15178.5|15178.5|15159.34|15159.34|15178.5|15178.5|15143.13|15143.13|0
1645693090000|2022-02-24 08:58:10|15160.62|15160.62|15148.24|15148.24|15160.62|15160.62|15148.24|15148.24|0
1645693100000|2022-02-24 08:58:20|15154.43|15154.43|15154.43|15154.43|15154.43|15154.43|15154.43|15154.43|0
1645693110000|2022-02-24 08:58:30|15148.24|15148.24|15152.73|15152.73|15152.73|15152.73|15148.24|15148.24|0
1645693120000|2022-02-24 08:58:40|15155.21|15155.21|15162.64|15162.64|15162.64|15162.64|15155.21|15155.21|0
1645693130000|2022-02-24 08:58:50|15161.4|15161.4|15192.37|15192.37|15192.37|15192.37|15161.4|15161.4|0
1645693140000|2022-02-24 08:59:00|15171.31|15171.31|15146.54|15146.54|15173.79|15173.79|15146.54|15146.54|0
1645693150000|2022-02-24 08:59:10|15148.98|15148.98|15109.34|15109.34|15160.12|15160.12|15075.89|15075.89|0
1645693160000|2022-02-24 08:59:20|15116.77|15116.77|15118.65|15118.65|15118.65|15118.65|15116.77|15116.77|0
1645693170000|2022-02-24 08:59:30|15108.74|15108.74|15106.64|15106.64|15109.12|15109.12|15106.64|15106.64|0
1645693180000|2022-02-24 08:59:40|15103.43|15103.43|15120.77|15120.77|15120.77|15120.77|15103.43|15103.43|0
1645693190000|2022-02-24 08:59:50|15120.4|15120.4|15126.46|15126.46|15129.67|15129.67|15119.11|15119.11|0
1645693200000|2022-02-24 09:00:00|15123.89|15123.89|15101.33|15101.33|15124.87|15124.87|15088.95|15088.95|0
1645693210000|2022-02-24 09:00:10|15100.78|15100.78|15092.11|15092.11|15100.78|15100.78|15082.2|15082.2|0
1645693220000|2022-02-24 09:00:20|15094.04|15094.04|15093.31|15093.31|15094.04|15094.04|15090.83|15090.83|0
1645693230000|2022-02-24 09:00:30|15093.95|15093.95|15096.69|15096.69|15096.69|15096.69|15092.97|15092.97|0
1645693240000|2022-02-24 09:00:40|15099.17|15099.17|15142.52|15142.52|15142.52|15142.52|15099.17|15099.17|0
1645693250000|2022-02-24 09:00:50|15166.05|15166.05|15174.26|15174.26|15174.26|15174.26|15166.05|15166.05|0
1645693260000|2022-02-24 09:01:00|15171.78|15171.78|15184.17|15184.17|15184.17|15184.17|15171.78|15171.78|0
1645693270000|2022-02-24 09:01:10|15185.41|15185.41|15206.47|15206.47|15206.47|15206.47|15179.22|15179.22|0
1645693280000|2022-02-24 09:01:20|15202.7|15202.7|15202.7|15202.7|15202.7|15202.7|15202.7|15202.7|0
1645693290000|2022-02-24 09:01:30|15192.79|15192.79|15202.97|15202.97|15202.97|15202.97|15180.41|15180.41|0
1645693300000|2022-02-24 09:01:40|15207.93|15207.93|15216.37|15216.37|15216.37|15216.37|15206.95|15206.95|0
1645693310000|2022-02-24 09:01:50|15215.73|15215.73|15248.62|15248.62|15248.62|15248.62|15215.73|15215.73|0
1645693320000|2022-02-24 09:02:00|15239.95|15239.95|15241.23|15241.23|15241.23|15241.23|15232.52|15232.52|0
1645693330000|2022-02-24 09:02:10|15243.71|15243.71|15244.84|15244.84|15245.97|15245.97|15243.71|15243.71|0
1645693340000|2022-02-24 09:02:20|15246.08|15246.08|15254.86|15254.86|15254.86|15254.86|15246.08|15246.08|0
1645693350000|2022-02-24 09:02:30|15247.54|15247.54|15247.54|15247.54|15247.54|15247.54|15247.54|15247.54|0
1645693360000|2022-02-24 09:02:40|15248.78|15248.78|15258.49|15258.49|15258.49|15258.49|15248.78|15248.78|0
1645693370000|2022-02-24 09:02:50|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|0
1645693380000|2022-02-24 09:03:00|15259.13|15259.13|15252.51|15252.51|15259.13|15259.13|15252.51|15252.51|0
1645693390000|2022-02-24 09:03:10|15241.36|15241.36|15237.19|15237.19|15247.55|15247.55|15237.19|15237.19|0
1645693400000|2022-02-24 09:03:20|15243.38|15243.38|15247.1|15247.1|15247.1|15247.1|15243.38|15243.38|0
1645693410000|2022-02-24 09:03:30|15250.82|15250.82|15259.49|15259.49|15259.49|15259.49|15247.1|15247.1|0
1645693420000|2022-02-24 09:03:40|15261.96|15261.96|15265.68|15265.68|15266.92|15266.92|15261.96|15261.96|0
1645693430000|2022-02-24 09:03:50|15268.16|15268.16|15275.59|15275.59|15275.59|15275.59|15260.73|15260.73|0
1645693440000|2022-02-24 09:04:00|15323.85|15323.85|15339.93|15339.93|15339.93|15339.93|15323.85|15323.85|0
1645693450000|2022-02-24 09:04:10|15342.57|15342.57|15362.87|15362.87|15362.87|15362.87|15342.57|15342.57|0
1645693460000|2022-02-24 09:04:20|15365.35|15365.35|15381.92|15381.92|15381.92|15381.92|15362.87|15362.87|0
1645693470000|2022-02-24 09:04:30|15372.01|15372.01|15407.18|15407.18|15407.18|15407.18|15368.8|15368.8|0
1645693480000|2022-02-24 09:04:40|15409.65|15409.65|15429.7|15429.7|15429.7|15429.7|15409.65|15409.65|0
1645693490000|2022-02-24 09:04:50|15435.89|15435.89|15426.13|15426.13|15435.89|15435.89|15426.13|15426.13|0
1645693500000|2022-02-24 09:05:00|15424.89|15424.89|15445.31|15445.31|15445.95|15445.95|15417.46|15417.46|0
1645693510000|2022-02-24 09:05:10|15444.07|15444.07|15411.08|15411.08|15447.78|15447.78|15386.91|15386.91|0
1645693520000|2022-02-24 09:05:20|15391.27|15391.27|15440.21|15440.21|15440.21|15440.21|15383.74|15383.74|0
1645693530000|2022-02-24 09:05:30|15425.35|15425.35|15446.86|15446.86|15446.86|15446.86|15420.9|15420.9|0
1645693540000|2022-02-24 09:05:40|15454.29|15454.29|15486.9|15486.9|15486.9|15486.9|15454.29|15454.29|0
1645693550000|2022-02-24 09:05:50|15489.38|15489.38|15484.42|15484.42|15489.38|15489.38|15465.84|15465.84|0
1645693560000|2022-02-24 09:06:00|15481.98|15481.98|15494.13|15494.13|15500.06|15500.06|15481.98|15481.98|0
1645693570000|2022-02-24 09:06:10|15501.56|15501.56|15497.84|15497.84|15507.75|15507.75|15486.69|15486.69|0
1645693580000|2022-02-24 09:06:20|15494.13|15494.13|15474.31|15474.31|15499.08|15499.08|15471.83|15471.83|0
1645693590000|2022-02-24 09:06:30|15475.55|15475.55|15452.01|15452.01|15475.55|15475.55|15452.01|15452.01|0
1645693600000|2022-02-24 09:06:40|15443.34|15443.34|15462.05|15462.05|15462.05|15462.05|15443.34|15443.34|0
1645693610000|2022-02-24 09:06:50|15452.14|15452.14|15477.6|15477.6|15477.6|15477.6|15452.14|15452.14|0
1645693620000|2022-02-24 09:07:00|15479.52|15479.52|15462.9|15462.9|15482.15|15482.15|15452.99|15452.99|0
1645693630000|2022-02-24 09:07:10|15465.64|15465.64|15470.24|15470.24|15475.55|15475.55|15457.86|15457.86|0
1645693640000|2022-02-24 09:07:20|15471.48|15471.48|15468.14|15468.14|15475.2|15475.2|15452.9|15452.9|0
1645693650000|2022-02-24 09:07:30|15468.78|15468.78|15495.43|15495.43|15495.43|15495.43|15468.78|15468.78|0
1645693660000|2022-02-24 09:07:40|15483.59|15483.59|15485.1|15485.1|15485.1|15485.1|15483.59|15483.59|0
1645693670000|2022-02-24 09:07:50|15486.23|15486.23|15496.36|15496.36|15496.36|15496.36|15486.23|15486.23|0
1645693680000|2022-02-24 09:08:00|15495.12|15495.12|15496.36|15496.36|15496.36|15496.36|15495.12|15495.12|0
1645693690000|2022-02-24 09:08:10|15497.49|15497.49|15498.59|15498.59|15498.59|15498.59|15497.49|15497.49|0
1645693700000|2022-02-24 09:08:20|15497.49|15497.49|15496.39|15496.39|15497.49|15497.49|15496.39|15496.39|0
1645693710000|2022-02-24 09:08:30|15497.67|15497.67|15497.67|15497.67|15497.67|15497.67|15497.67|15497.67|0
1645693730000|2022-02-24 09:08:50|15495.75|15495.75|15529.19|15529.19|15529.19|15529.19|15495.75|15495.75|0
1645693740000|2022-02-24 09:09:00|15530.43|15530.43|15513.35|15513.35|15530.43|15530.43|15511.84|15511.84|0
1645693750000|2022-02-24 09:09:10|15509.45|15509.45|15479.76|15479.76|15514.44|15514.44|15478.52|15478.52|0
1645693760000|2022-02-24 09:09:20|15476.05|15476.05|15494.14|15494.14|15494.14|15494.14|15476.05|15476.05|0
1645693770000|2022-02-24 09:09:30|15496.71|15496.71|15514.05|15514.05|15514.05|15514.05|15496.71|15496.71|0
1645693780000|2022-02-24 09:09:40|15516.53|15516.53|15534.51|15534.51|15534.51|15534.51|15516.53|15516.53|0
1645693790000|2022-02-24 09:09:50|15533.27|15533.27|15525.84|15525.84|15533.27|15533.27|15517.17|15517.17|0
1645693800000|2022-02-24 09:10:00|15532.03|15532.03|15534.51|15534.51|15534.51|15534.51|15532.03|15532.03|0
1645693810000|2022-02-24 09:10:10|15533.27|15533.27|15525.06|15525.06|15540.81|15540.81|15525.06|15525.06|0
1645693820000|2022-02-24 09:10:20|15513.91|15513.91|15526.76|15526.76|15532.49|15532.49|15513.91|15513.91|0
1645693830000|2022-02-24 09:10:30|15520.57|15520.57|15525.9|15525.9|15525.9|15525.9|15520.57|15520.57|0
1645693840000|2022-02-24 09:10:40|15524.66|15524.66|15532.23|15532.23|15532.98|15532.98|15524.66|15524.66|0
1645693850000|2022-02-24 09:10:50|15535.94|15535.94|15533.47|15533.47|15535.94|15535.94|15528.51|15528.51|0
1645693860000|2022-02-24 09:11:00|15534.7|15534.7|15546.14|15546.14|15546.14|15546.14|15534.7|15534.7|0
1645693870000|2022-02-24 09:11:10|15565.96|15565.96|15573.66|15573.66|15573.66|15573.66|15565.96|15565.96|0
1645693880000|2022-02-24 09:11:20|15574.21|15574.21|15576.68|15576.68|15580.4|15580.4|15574.21|15574.21|0
1645693890000|2022-02-24 09:11:30|15580.4|15580.4|15591.92|15591.92|15594.4|15594.4|15580.4|15580.4|0
1645693900000|2022-02-24 09:11:40|15593.21|15593.21|15594.07|15594.07|15594.45|15594.45|15591.44|15591.44|0
1645693910000|2022-02-24 09:11:50|15594.82|15594.82|15644.86|15644.86|15644.86|15644.86|15594.82|15594.82|0
1645693920000|2022-02-24 09:12:00|15679.54|15679.54|15679.54|15679.54|15679.54|15679.54|15679.54|15679.54|0
1645693930000|2022-02-24 09:12:10|15680.67|15680.67|15703.94|15703.94|15703.94|15703.94|15677.44|15677.44|0
1645693940000|2022-02-24 09:12:20|15705.18|15705.18|15686.69|15686.69|15713.74|15713.74|15686.69|15686.69|0
1645693950000|2022-02-24 09:12:30|15684.12|15684.12|15707.16|15707.16|15707.16|15707.16|15681.56|15681.56|0
1645693960000|2022-02-24 09:12:40|15705.92|15705.92|15724.5|15724.5|15724.5|15724.5|15705.92|15705.92|0
1645693970000|2022-02-24 09:12:50|15748.03|15748.03|15727.79|15727.79|15748.03|15748.03|15715.4|15715.4|0
1645693980000|2022-02-24 09:13:00|15725.85|15725.85|15780.24|15780.24|15791.78|15791.78|15725.85|15725.85|0
1645693990000|2022-02-24 09:13:10|15744.32|15744.32|15710.15|15710.15|15744.32|15744.32|15710.15|15710.15|0
1645694000000|2022-02-24 09:13:20|15664.32|15664.32|15670.93|15670.93|15670.93|15670.93|15618.91|15618.91|0
1645694010000|2022-02-24 09:13:30|15676.07|15676.07|15623.28|15623.28|15676.07|15676.07|15623.28|15623.28|0
1645694020000|2022-02-24 09:13:40|15633.19|15633.19|15616.46|15616.46|15634.48|15634.48|15616.46|15616.46|0
1645694030000|2022-02-24 09:13:50|15630.09|15630.09|15656.88|15656.88|15656.88|15656.88|15630.09|15630.09|0
1645694040000|2022-02-24 09:14:00|15666.79|15666.79|15670.52|15670.52|15671.65|15671.65|15666.79|15666.79|0
1645694050000|2022-02-24 09:14:10|15679.19|15679.19|15665.56|15665.56|15679.19|15679.19|15665.56|15665.56|0
1645694060000|2022-02-24 09:14:20|15674.23|15674.23|15634.6|15634.6|15675.47|15675.47|15634.6|15634.6|0
1645694070000|2022-02-24 09:14:30|15637.07|15637.07|15640.84|15640.84|15641.59|15641.59|15637.07|15637.07|0
1645694080000|2022-02-24 09:14:40|15651.98|15651.98|15661.89|15661.89|15661.89|15661.89|15643.31|15643.31|0
1645694090000|2022-02-24 09:14:50|15653.22|15653.22|15655.81|15655.81|15664.37|15664.37|15653.22|15653.22|0
1645694100000|2022-02-24 09:15:00|15657.05|15657.05|15637.12|15637.12|15657.05|15657.05|15633.4|15633.4|0
1645694110000|2022-02-24 09:15:10|15637.61|15637.61|15637.61|15637.61|15637.61|15637.61|15633.89|15633.89|0
1645694120000|2022-02-24 09:15:20|15648.76|15648.76|15660.28|15660.28|15660.28|15660.28|15648.76|15648.76|0
1645694130000|2022-02-24 09:15:30|15650.37|15650.37|15658.18|15658.18|15658.18|15658.18|15650.37|15650.37|0
1645694140000|2022-02-24 09:15:40|15668.09|15668.09|15661.89|15661.89|15671.8|15671.8|15661.89|15661.89|0
1645694150000|2022-02-24 09:15:50|15664.9|15664.9|15697.07|15697.07|15697.07|15697.07|15664.9|15664.9|0
1645694160000|2022-02-24 09:16:00|15705.74|15705.74|15717.76|15717.76|15717.76|15717.76|15702.03|15702.03|0
1645694170000|2022-02-24 09:16:10|15718.89|15718.89|15725.64|15725.64|15725.64|15725.64|15710.59|15710.59|0
1645694180000|2022-02-24 09:16:20|15721.93|15721.93|15720.35|15720.35|15721.93|15721.93|15714.5|15714.5|0
1645694190000|2022-02-24 09:16:30|15717.88|15717.88|15713.38|15713.38|15717.88|15717.88|15704.67|15704.67|0
1645694200000|2022-02-24 09:16:40|15716.8|15716.8|15708.18|15708.18|15716.8|15716.8|15708.18|15708.18|0
1645694210000|2022-02-24 09:16:50|15710.65|15710.65|15708.18|15708.18|15715.61|15715.61|15706.94|15706.94|0
1645694220000|2022-02-24 09:17:00|15711.38|15711.38|15724.96|15724.96|15726.25|15726.25|15711.38|15711.38|0
1645694230000|2022-02-24 09:17:10|15723.73|15723.73|15726.57|15726.57|15730.33|15730.33|15723.73|15723.73|0
1645694240000|2022-02-24 09:17:20|15729.78|15729.78|15729.78|15729.78|15729.78|15729.78|15729.78|15729.78|0
1645694250000|2022-02-24 09:17:30|15738.72|15738.72|15743.18|15743.18|15743.18|15743.18|15728.81|15728.81|0
1645694260000|2022-02-24 09:17:40|15732.04|15732.04|15749.09|15749.09|15749.09|15749.09|15732.04|15732.04|0
1645694270000|2022-02-24 09:17:50|15752.8|15752.8|15744.04|15744.04|15752.8|15752.8|15736.61|15736.61|0
1645694280000|2022-02-24 09:18:00|15744.59|15744.59|15734.64|15734.64|15744.59|15744.59|15728.45|15728.45|0
1645694290000|2022-02-24 09:18:10|15724.73|15724.73|15712.48|15712.48|15733.4|15733.4|15712.48|15712.48|0
1645694310000|2022-02-24 09:18:30|15706.14|15706.14|15712.18|15712.18|15712.18|15712.18|15705.01|15705.01|0
1645694320000|2022-02-24 09:18:40|15714.93|15714.93|15731.03|15731.03|15731.03|15731.03|15714.93|15714.93|0
1645694330000|2022-02-24 09:18:50|15733.51|15733.51|15724.24|15724.24|15733.51|15733.51|15718.64|15718.64|0
1645694340000|2022-02-24 09:19:00|15729.19|15729.19|15730.66|15730.66|15730.66|15730.66|15729.19|15729.19|0
1645694350000|2022-02-24 09:19:10|15728.78|15728.78|15730.06|15730.06|15730.06|15730.06|15728.78|15728.78|0
1645694360000|2022-02-24 09:19:20|15731.3|15731.3|15737.49|15737.49|15737.49|15737.49|15731.3|15731.3|0
1645694370000|2022-02-24 09:19:30|15738.47|15738.47|15722.37|15722.37|15738.47|15738.47|15722.37|15722.37|0
1645694380000|2022-02-24 09:19:40|15720.44|15720.44|15731.59|15731.59|15732.83|15732.83|15720.44|15720.44|0
1645694390000|2022-02-24 09:19:50|15735.3|15735.3|15740.9|15740.9|15740.9|15740.9|15727.87|15727.87|0
1645694400000|2022-02-24 09:20:00|15739.66|15739.66|15739.66|15739.66|15740.9|15740.9|15739.66|15739.66|0
1645694410000|2022-02-24 09:20:10|15735.75|15735.75|15751.29|15751.29|15751.29|15751.29|15735.75|15735.75|0
1645694420000|2022-02-24 09:20:20|15752.53|15752.53|15732.45|15732.45|15752.53|15752.53|15732.45|15732.45|0
1645694440000|2022-02-24 09:20:40|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|0
1645694450000|2022-02-24 09:20:50|15741.61|15741.61|15754.04|15754.04|15754.04|15754.04|15737.89|15737.89|0
1645694460000|2022-02-24 09:21:00|15745.37|15745.37|15738.78|15738.78|15745.37|15745.37|15738.78|15738.78|0
1645694470000|2022-02-24 09:21:10|15737.69|15737.69|15740.16|15740.16|15740.16|15740.16|15737.69|15737.69|0
1645694480000|2022-02-24 09:21:20|15732.73|15732.73|15737.69|15737.69|15737.69|15737.69|15732.73|15732.73|0
1645694490000|2022-02-24 09:21:30|15734.76|15734.76|15739.16|15739.16|15739.16|15739.16|15734.76|15734.76|0
1645694500000|2022-02-24 09:21:40|15741.64|15741.64|15739.16|15739.16|15746.59|15746.59|15734.21|15734.21|0
1645694510000|2022-02-24 09:21:50|15736.72|15736.72|15780.21|15780.21|15780.21|15780.21|15736.72|15736.72|0
1645694520000|2022-02-24 09:22:00|15775.25|15775.25|15777.69|15777.69|15777.69|15777.69|15771.49|15771.49|0
1645694530000|2022-02-24 09:22:10|15780.7|15780.7|15785.7|15785.7|15785.7|15785.7|15780.7|15780.7|0
1645694540000|2022-02-24 09:22:20|15791.89|15791.89|15788.4|15788.4|15798.31|15798.31|15788.4|15788.4|0
1645694550000|2022-02-24 09:22:30|15792.11|15792.11|15800.37|15800.37|15800.79|15800.79|15792.11|15792.11|0
1645694560000|2022-02-24 09:22:40|15791.69|15791.69|15791.69|15791.69|15791.69|15791.69|15791.69|15791.69|0
1645694570000|2022-02-24 09:22:50|15792.93|15792.93|15809.63|15809.63|15809.63|15809.63|15792.29|15792.29|0
1645694580000|2022-02-24 09:23:00|15810.87|15810.87|15820.11|15820.11|15826.81|15826.81|15810.87|15810.87|0
1645694590000|2022-02-24 09:23:10|15828.78|15828.78|15833.27|15833.27|15834.92|15834.92|15828.78|15828.78|0
1645694600000|2022-02-24 09:23:20|15827.08|15827.08|15840.17|15840.17|15840.17|15840.17|15827.08|15827.08|0
1645694610000|2022-02-24 09:23:30|15840.81|15840.81|15820.81|15820.81|15840.81|15840.81|15820.81|15820.81|0
1645694620000|2022-02-24 09:23:40|15820.16|15820.16|15828.83|15828.83|15828.83|15828.83|15820.16|15820.16|0
1645694630000|2022-02-24 09:23:50|15826.36|15826.36|15835.03|15835.03|15835.03|15835.03|15826.36|15826.36|0
1645694640000|2022-02-24 09:24:00|15823.88|15823.88|15817.69|15817.69|15823.88|15823.88|15817.69|15817.69|0
1645694650000|2022-02-24 09:24:10|15816.45|15816.45|15796.18|15796.18|15825.12|15825.12|15792.97|15792.97|0
1645694660000|2022-02-24 09:24:20|15809.8|15809.8|15806.79|15806.79|15809.8|15809.8|15806.79|15806.79|0
1645694670000|2022-02-24 09:24:30|15803.08|15803.08|15809.6|15809.6|15809.6|15809.6|15803.08|15803.08|0
1645694680000|2022-02-24 09:24:40|15810.84|15810.84|15817.04|15817.04|15817.04|15817.04|15810.84|15810.84|0
1645694690000|2022-02-24 09:24:50|15809.6|15809.6|15810.16|15810.16|15832.54|15832.54|15809.6|15809.6|0
1645694700000|2022-02-24 09:25:00|15817.59|15817.59|15808.54|15808.54|15817.59|15817.59|15808.54|15808.54|0
1645694710000|2022-02-24 09:25:10|15806.06|15806.06|15803.7|15803.7|15809.78|15809.78|15802.35|15802.35|0
1645694720000|2022-02-24 09:25:20|15801.77|15801.77|15791.73|15791.73|15801.77|15801.77|15788.01|15788.01|0
1645694730000|2022-02-24 09:25:30|15794.2|15794.2|15794.2|15794.2|15795.44|15795.44|15788.01|15788.01|0
1645694740000|2022-02-24 09:25:40|15799.16|15799.16|15812.06|15812.06|15812.06|15812.06|15795.87|15795.87|0
1645694750000|2022-02-24 09:25:50|15814.32|15814.32|15822.39|15822.39|15822.39|15822.39|15813.56|15813.56|0
1645694760000|2022-02-24 09:26:00|15823.9|15823.9|15819.16|15819.16|15823.9|15823.9|15818.94|15818.94|0
1645694770000|2022-02-24 09:26:10|15827.83|15827.83|15831.67|15831.67|15831.67|15831.67|15827.83|15827.83|0
1645694780000|2022-02-24 09:26:20|15832.31|15832.31|15824.24|15824.24|15832.31|15832.31|15824.24|15824.24|0
1645694790000|2022-02-24 09:26:30|15827.91|15827.91|15834.1|15834.1|15842.77|15842.77|15825.43|15825.43|0
1645694800000|2022-02-24 09:26:40|15835.39|15835.39|15832.91|15832.91|15835.39|15835.39|15827.95|15827.95|0
1645694810000|2022-02-24 09:26:50|15836.63|15836.63|15804.33|15804.33|15836.63|15836.63|15798.14|15798.14|0
1645694820000|2022-02-24 09:27:00|15798.14|15798.14|15786.03|15786.03|15814.24|15814.24|15783.15|15783.15|0
1645694830000|2022-02-24 09:27:10|15795.94|15795.94|15803.83|15803.83|15803.83|15803.83|15795.94|15795.94|0
1645694840000|2022-02-24 09:27:20|15805.07|15805.07|15805.07|15805.07|15808.78|15808.78|15805.07|15805.07|0
1645694850000|2022-02-24 09:27:30|15821.17|15821.17|15834.93|15834.93|15834.93|15834.93|15818.69|15818.69|0
1645694860000|2022-02-24 09:27:40|15831.37|15831.37|15849.99|15849.99|15849.99|15849.99|15831.37|15831.37|0
1645694870000|2022-02-24 09:27:50|15846.28|15846.28|15842.56|15842.56|15853.71|15853.71|15842.56|15842.56|0
1645694880000|2022-02-24 09:28:00|15847.51|15847.51|15814.58|15814.58|15847.51|15847.51|15814.58|15814.58|0
1645694890000|2022-02-24 09:28:10|15815.86|15815.86|15822.16|15822.16|15822.16|15822.16|15813.49|15813.49|0
1645694900000|2022-02-24 09:28:20|15829.6|15829.6|15872.7|15872.7|15883.85|15883.85|15829.6|15829.6|0
1645694910000|2022-02-24 09:28:30|15873.98|15873.98|15877.7|15877.7|15883.89|15883.89|15872.75|15872.75|0
1645694920000|2022-02-24 09:28:40|15888.85|15888.85|15889.53|15889.53|15890.13|15890.13|15888.25|15888.25|0
1645694930000|2022-02-24 09:28:50|15884.4|15884.4|15885.73|15885.73|15885.73|15885.73|15883.16|15883.16|0
1645694940000|2022-02-24 09:29:00|15890.68|15890.68|15888.76|15888.76|15890.68|15890.68|15888.76|15888.76|0
1645694950000|2022-02-24 09:29:10|15886.83|15886.83|15884.36|15884.36|15886.83|15886.83|15881.88|15881.88|0
1645694960000|2022-02-24 09:29:20|15885.59|15885.59|15889.31|15889.31|15889.31|15889.31|15885.59|15885.59|0
1645694970000|2022-02-24 09:29:30|15891.79|15891.79|15873.51|15873.51|15891.79|15891.79|15873.51|15873.51|0
1645694980000|2022-02-24 09:29:40|15867.78|15867.78|15865.11|15865.11|15867.78|15867.78|15844.81|15844.81|0
1645694990000|2022-02-24 09:29:50|15857.41|15857.41|15849.98|15849.98|15857.41|15857.41|15845.02|15845.02|0
1645695000000|2022-02-24 09:30:00|15849.6|15849.6|15841.72|15841.72|15854.56|15854.56|15841.72|15841.72|0
1645695010000|2022-02-24 09:30:10|15842.96|15842.96|15840.48|15840.48|15852.87|15852.87|15840.48|15840.48|0
1645695020000|2022-02-24 09:30:20|15834.29|15834.29|15852.87|15852.87|15852.87|15852.87|15834.29|15834.29|0
1645695030000|2022-02-24 09:30:30|15860.57|15860.57|15859.97|15859.97|15868.64|15868.64|15859.97|15859.97|0
1645695040000|2022-02-24 09:30:40|15861.21|15861.21|15836.17|15836.17|15861.21|15861.21|15822.55|15822.55|0
1645695050000|2022-02-24 09:30:50|15843.98|15843.98|15848.93|15848.93|15848.93|15848.93|15843.98|15843.98|0
1645695060000|2022-02-24 09:31:00|15847.69|15847.69|15847.69|15847.69|15847.69|15847.69|15847.69|15847.69|0
1645695070000|2022-02-24 09:31:10|15845.22|15845.22|15851.41|15851.41|15851.41|15851.41|15845.22|15845.22|0
1645695080000|2022-02-24 09:31:20|15852.65|15852.65|15844.61|15844.61|15852.65|15852.65|15840.89|15840.89|0
1645695090000|2022-02-24 09:31:30|15835.94|15835.94|15829.25|15829.25|15835.94|15835.94|15824.3|15824.3|0
1645695100000|2022-02-24 09:31:40|15825.54|15825.54|15823.06|15823.06|15830.49|15830.49|15818.11|15818.11|0
1645695110000|2022-02-24 09:31:50|15797.05|15797.05|15839.84|15839.84|15839.84|15839.84|15795.81|15795.81|0
1645695120000|2022-02-24 09:32:00|15842.31|15842.31|15833.64|15833.64|15842.31|15842.31|15831.17|15831.17|0
1645695130000|2022-02-24 09:32:10|15836.12|15836.12|15846.03|15846.03|15846.03|15846.03|15836.12|15836.12|0
1645695140000|2022-02-24 09:32:20|15847.27|15847.27|15843.55|15843.55|15847.27|15847.27|15843.55|15843.55|0
1645695150000|2022-02-24 09:32:30|15849.97|15849.97|15850.52|15850.52|15850.52|15850.52|15848.04|15848.04|0
1645695160000|2022-02-24 09:32:40|15851.76|15851.76|15853|15853|15853|15853|15851.76|15851.76|0
1645695170000|2022-02-24 09:32:50|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|0
1645695180000|2022-02-24 09:33:00|15828.23|15828.23|15827.03|15827.03|15828.23|15828.23|15825.75|15825.75|0
1645695190000|2022-02-24 09:33:10|15828.27|15828.27|15837.63|15837.63|15837.63|15837.63|15828.27|15828.27|0
1645695200000|2022-02-24 09:33:20|15838.27|15838.27|15831.97|15831.97|15838.91|15838.91|15831.97|15831.97|0
1645695210000|2022-02-24 09:33:30|15828.25|15828.25|15834.49|15834.49|15834.49|15834.49|15827.01|15827.01|0
1645695220000|2022-02-24 09:33:40|15832.01|15832.01|15835.73|15835.73|15835.73|15835.73|15832.01|15832.01|0
1645695230000|2022-02-24 09:33:50|15838.93|15838.93|15849.62|15849.62|15849.62|15849.62|15838.93|15838.93|0
1645695240000|2022-02-24 09:34:00|15852.91|15852.91|15851.67|15851.67|15856.63|15856.63|15851.67|15851.67|0
1645695250000|2022-02-24 09:34:10|15852.91|15852.91|15843.6|15843.6|15852.91|15852.91|15843.6|15843.6|0
1645695260000|2022-02-24 09:34:20|15844.84|15844.84|15843.6|15843.6|15851.76|15851.76|15843.6|15843.6|0
1645695270000|2022-02-24 09:34:30|15844.84|15844.84|15845.54|15845.54|15846.64|15846.64|15840.45|15840.45|0
1645695280000|2022-02-24 09:34:40|15839.35|15839.35|15838.25|15838.25|15839.49|15839.49|15838.25|15838.25|0
1645695290000|2022-02-24 09:34:50|15837.01|15837.01|15833.21|15833.21|15838.25|15838.25|15827.01|15827.01|0
1645695300000|2022-02-24 09:35:00|15830.73|15830.73|15836.92|15836.92|15836.92|15836.92|15830.73|15830.73|0
1645695310000|2022-02-24 09:35:10|15838.21|15838.21|15844.4|15844.4|15844.4|15844.4|15838.21|15838.21|0
1645695320000|2022-02-24 09:35:20|15841.83|15841.83|15842.05|15842.05|15843.29|15843.29|15839.58|15839.58|0
1645695330000|2022-02-24 09:35:30|15840.81|15840.81|15823|15823|15843.29|15843.29|15819.29|15819.29|0
1645695340000|2022-02-24 09:35:40|15814.33|15814.33|15794.02|15794.02|15818.05|15818.05|15794.02|15794.02|0
1645695350000|2022-02-24 09:35:50|15791.55|15791.55|15787.87|15787.87|15801.5|15801.5|15787.87|15787.87|0
1645695360000|2022-02-24 09:36:00|15784.46|15784.46|15784.46|15784.46|15784.46|15784.46|15784.46|15784.46|0
1645695370000|2022-02-24 09:36:10|15788.17|15788.17|15790.65|15790.65|15791.89|15791.89|15788.17|15788.17|0
1645695380000|2022-02-24 09:36:20|15781.98|15781.98|15781.98|15781.98|15781.98|15781.98|15781.98|15781.98|0
1645695390000|2022-02-24 09:36:30|15788.17|15788.17|15788.17|15788.17|15788.17|15788.17|15788.17|15788.17|0
1645695400000|2022-02-24 09:36:40|15790.65|15790.65|15791.89|15791.89|15791.89|15791.89|15786.94|15786.94|0
1645695410000|2022-02-24 09:36:50|15790.87|15790.87|15788.39|15788.39|15797.06|15797.06|15779.72|15779.72|0
1645695420000|2022-02-24 09:37:00|15790.87|15790.87|15784.68|15784.68|15790.87|15790.87|15784.68|15784.68|0
1645695430000|2022-02-24 09:37:10|15784.79|15784.79|15799.49|15799.49|15800.73|15800.73|15784.79|15784.79|0
1645695440000|2022-02-24 09:37:20|15800.46|15800.46|15819.69|15819.69|15819.69|15819.69|15800.46|15800.46|0
1645695450000|2022-02-24 09:37:30|15822.16|15822.16|15828.31|15828.31|15828.31|15828.31|15820.88|15820.88|0
1645695460000|2022-02-24 09:37:40|15827.07|15827.07|15826.57|15826.57|15832.03|15832.03|15824.6|15824.6|0
1645695470000|2022-02-24 09:37:50|15829.04|15829.04|15830.28|15830.28|15841.43|15841.43|15829.04|15829.04|0
1645695480000|2022-02-24 09:38:00|15835.24|15835.24|15853.82|15853.82|15853.82|15853.82|15835.24|15835.24|0
1645695490000|2022-02-24 09:38:10|15862.49|15862.49|15874.87|15874.87|15874.87|15874.87|15850.1|15850.1|0
1645695500000|2022-02-24 09:38:20|15870.38|15870.38|15871.62|15871.62|15871.62|15871.62|15870.38|15870.38|0
1645695510000|2022-02-24 09:38:30|15874.19|15874.19|15874.19|15874.19|15874.19|15874.19|15874.19|15874.19|0
1645695520000|2022-02-24 09:38:40|15878.03|15878.03|15884.39|15884.39|15885.9|15885.9|15878.03|15878.03|0
1645695530000|2022-02-24 09:38:50|15885.9|15885.9|15903.66|15903.66|15903.66|15903.66|15882.51|15882.51|0
1645695540000|2022-02-24 09:39:00|15900.45|15900.45|15922.66|15922.66|15928.85|15928.85|15900.45|15900.45|0
1645695550000|2022-02-24 09:39:10|15928.85|15928.85|15918.35|15918.35|15935.69|15935.69|15918.35|15918.35|0
1645695560000|2022-02-24 09:39:20|15923.3|15923.3|15874.51|15874.51|15923.3|15923.3|15862.12|15862.12|0
1645695570000|2022-02-24 09:39:30|15873.96|15873.96|15866.53|15866.53|15880.15|15880.15|15866.53|15866.53|0
1645695580000|2022-02-24 09:39:40|15864.05|15864.05|15850.89|15850.89|15864.51|15864.51|15850.89|15850.89|0
1645695590000|2022-02-24 09:39:50|15845.93|15845.93|15836.62|15836.62|15845.93|15845.93|15836.62|15836.62|0
1645695600000|2022-02-24 09:40:00|15836.24|15836.24|15848.1|15848.1|15848.1|15848.1|15833.88|15833.88|0
1645695610000|2022-02-24 09:40:10|15850.58|15850.58|15845.62|15845.62|15850.58|15850.58|15845.62|15845.62|0
1645695620000|2022-02-24 09:40:20|15848.1|15848.1|15850.58|15850.58|15850.58|15850.58|15848.1|15848.1|0
1645695630000|2022-02-24 09:40:30|15843.15|15843.15|15844.39|15844.39|15844.39|15844.39|15843.15|15843.15|0
1645695640000|2022-02-24 09:40:40|15843.15|15843.15|15844.39|15844.39|15844.39|15844.39|15843.15|15843.15|0
1645695650000|2022-02-24 09:40:50|15841.75|15841.75|15834.19|15834.19|15841.75|15841.75|15834.19|15834.19|0
1645695660000|2022-02-24 09:41:00|15833.06|15833.06|15818.82|15818.82|15836.77|15836.77|15816.8|15816.8|0
1645695690000|2022-02-24 09:41:30|15826.25|15826.25|15839.9|15839.9|15839.9|15839.9|15826.25|15826.25|0
1645695720000|2022-02-24 09:42:00|15838.62|15838.62|15843.57|15843.57|15844.81|15844.81|15838.62|15838.62|0
1645695730000|2022-02-24 09:42:10|15844.81|15844.81|15818.62|15818.62|15844.81|15844.81|15818.62|15818.62|0
1645695740000|2022-02-24 09:42:20|15822.33|15822.33|15821.23|15821.23|15826.18|15826.18|15819.99|15819.99|0
1645695750000|2022-02-24 09:42:30|15813.8|15813.8|15795.23|15795.23|15813.8|15813.8|15795.23|15795.23|0
1645695760000|2022-02-24 09:42:40|15798.95|15798.95|15792.03|15792.03|15798.95|15798.95|15784.59|15784.59|0
1645695770000|2022-02-24 09:42:50|15793.26|15793.26|15788.04|15788.04|15793.26|15793.26|15781.85|15781.85|0
1645695780000|2022-02-24 09:43:00|15789.28|15789.28|15791.99|15791.99|15803.45|15803.45|15784.56|15784.56|0
1645695790000|2022-02-24 09:43:10|15777.12|15777.12|15803.14|15803.14|15803.14|15803.14|15777.12|15777.12|0
1645695800000|2022-02-24 09:43:20|15799.42|15799.42|15777.56|15777.56|15799.42|15799.42|15777.56|15777.56|0
1645695810000|2022-02-24 09:43:30|15782.52|15782.52|15789.4|15789.4|15789.4|15789.4|15782.52|15782.52|0
1645695820000|2022-02-24 09:43:40|15790.64|15790.64|15776.24|15776.24|15790.64|15790.64|15766.33|15766.33|0
1645695830000|2022-02-24 09:43:50|15770.04|15770.04|15758.89|15758.89|15770.04|15770.04|15756.42|15756.42|0
1645695840000|2022-02-24 09:44:00|15766.33|15766.33|15763.36|15763.36|15767.57|15767.57|15757.66|15757.66|0
1645695850000|2022-02-24 09:44:10|15768.32|15768.32|15760.89|15760.89|15768.32|15768.32|15754.69|15754.69|0
1645695860000|2022-02-24 09:44:20|15763.36|15763.36|15763.36|15763.36|15763.36|15763.36|15763.36|15763.36|0
1645695880000|2022-02-24 09:44:40|15763.74|15763.74|15764.84|15764.84|15764.84|15764.84|15763.74|15763.74|0
1645695890000|2022-02-24 09:44:50|15767.4|15767.4|15776.88|15776.88|15779.8|15779.8|15767.4|15767.4|0
1645695900000|2022-02-24 09:45:00|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15775.64|15775.64|0
1645695910000|2022-02-24 09:45:10|15779.35|15779.35|15779.35|15779.35|15779.35|15779.35|15779.35|15779.35|0
1645695920000|2022-02-24 09:45:20|15776.88|15776.88|15760.8|15760.8|15776.88|15776.88|15760.8|15760.8|0
1645695930000|2022-02-24 09:45:30|15758.32|15758.32|15755.99|15755.99|15768.93|15768.93|15752.83|15752.83|0
1645695940000|2022-02-24 09:45:40|15753.52|15753.52|15750.95|15750.95|15757.23|15757.23|15750.95|15750.95|0
1645695950000|2022-02-24 09:45:50|15752.19|15752.19|15757.14|15757.14|15758.38|15758.38|15752.19|15752.19|0
1645695960000|2022-02-24 09:46:00|15754.67|15754.67|15752.88|15752.88|15754.67|15754.67|15752.88|15752.88|0
1645695970000|2022-02-24 09:46:10|15756.59|15756.59|15763.01|15763.01|15763.01|15763.01|15756.59|15756.59|0
1645695980000|2022-02-24 09:46:20|15768.79|15768.79|15772.95|15772.95|15772.95|15772.95|15768.79|15768.79|0
1645695990000|2022-02-24 09:46:30|15771.71|15771.71|15765.98|15765.98|15771.71|15771.71|15765.98|15765.98|0
1645696000000|2022-02-24 09:46:40|15762.27|15762.27|15746.67|15746.67|15762.27|15762.27|15746.67|15746.67|0
1645696010000|2022-02-24 09:46:50|15749.15|15749.15|15744.76|15744.76|15750.39|15750.39|15741.72|15741.72|0
1645696020000|2022-02-24 09:47:00|15746|15746|15753.43|15753.43|15754.67|15754.67|15746|15746|0
1645696030000|2022-02-24 09:47:10|15754.07|15754.07|15754.07|15754.07|15754.07|15754.07|15754.07|15754.07|0
1645696040000|2022-02-24 09:47:20|15750.86|15750.86|15750.86|15750.86|15750.86|15750.86|15750.86|15750.86|0
1645696050000|2022-02-24 09:47:30|15740.95|15740.95|15740.95|15740.95|15740.95|15740.95|15740.95|15740.95|0
1645696060000|2022-02-24 09:47:40|15750.86|15750.86|15750.12|15750.12|15750.86|15750.86|15743.43|15743.43|0
1645696070000|2022-02-24 09:47:50|15748.66|15748.66|15755.54|15755.54|15755.54|15755.54|15748.66|15748.66|0
1645696080000|2022-02-24 09:48:00|15756.78|15756.78|15743.15|15743.15|15759.26|15759.26|15743.15|15743.15|0
1645696090000|2022-02-24 09:48:10|15741.91|15741.91|15723.16|15723.16|15741.91|15741.91|15723.16|15723.16|0
1645696100000|2022-02-24 09:48:20|15726.87|15726.87|15723.89|15723.89|15733.98|15733.98|15723.89|15723.89|0
1645696110000|2022-02-24 09:48:30|15726.37|15726.37|15729.53|15729.53|15729.53|15729.53|15726.37|15726.37|0
1645696120000|2022-02-24 09:48:40|15728.29|15728.29|15730.77|15730.77|15732.01|15732.01|15728.29|15728.29|0
1645696130000|2022-02-24 09:48:50|15732.01|15732.01|15723.34|15723.34|15733.25|15733.25|15718.38|15718.38|0
1645696140000|2022-02-24 09:49:00|15729.53|15729.53|15732.01|15732.01|15733.25|15733.25|15729.53|15729.53|0
1645696150000|2022-02-24 09:49:10|15728.29|15728.29|15712.19|15712.19|15729.53|15729.53|15710.95|15710.95|0
1645696160000|2022-02-24 09:49:20|15715.9|15715.9|15715.44|15715.44|15721.63|15721.63|15712.19|15712.19|0
1645696170000|2022-02-24 09:49:30|15713.56|15713.56|15707.08|15707.08|15715.75|15715.75|15702.13|15702.13|0
1645696180000|2022-02-24 09:49:40|15710.8|15710.8|15715.75|15715.75|15715.75|15715.75|15699.65|15699.65|0
1645696190000|2022-02-24 09:49:50|15723.19|15723.19|15730.62|15730.62|15730.62|15730.62|15723.19|15723.19|0
1645696200000|2022-02-24 09:50:00|15716.99|15716.99|15727.33|15727.33|15727.33|15727.33|15716.99|15716.99|0
1645696210000|2022-02-24 09:50:10|15729.8|15729.8|15735.75|15735.75|15735.75|15735.75|15729.8|15729.8|0
1645696220000|2022-02-24 09:50:20|15736.3|15736.3|15737.54|15737.54|15737.54|15737.54|15736.3|15736.3|0
1645696230000|2022-02-24 09:50:30|15740.02|15740.02|15742.5|15742.5|15742.5|15742.5|15740.02|15740.02|0
1645696240000|2022-02-24 09:50:40|15746.21|15746.21|15748.69|15748.69|15748.69|15748.69|15746.21|15746.21|0
1645696250000|2022-02-24 09:50:50|15749.93|15749.93|15749.93|15749.93|15749.93|15749.93|15749.93|15749.93|0
1645696260000|2022-02-24 09:51:00|15748.69|15748.69|15748.69|15748.69|15748.69|15748.69|15748.69|15748.69|0
1645696270000|2022-02-24 09:51:10|15756.12|15756.12|15773.64|15773.64|15773.64|15773.64|15754.88|15754.88|0
1645696280000|2022-02-24 09:51:20|15781.07|15781.07|15776.12|15776.12|15781.07|15781.07|15771.16|15771.16|0
1645696290000|2022-02-24 09:51:30|15773.64|15773.64|15776.12|15776.12|15776.12|15776.12|15772.4|15772.4|0
1645696300000|2022-02-24 09:51:40|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|0
1645696310000|2022-02-24 09:51:50|15776.29|15776.29|15776.42|15776.42|15786.33|15786.33|15772.71|15772.71|0
1645696320000|2022-02-24 09:52:00|15773.41|15773.41|15785.33|15785.33|15785.33|15785.33|15771.15|15771.15|0
1645696330000|2022-02-24 09:52:10|15784.09|15784.09|15787.81|15787.81|15787.81|15787.81|15784.09|15784.09|0
1645696340000|2022-02-24 09:52:20|15791.52|15791.52|15800.19|15800.19|15800.19|15800.19|15791.52|15791.52|0
1645696350000|2022-02-24 09:52:30|15791.52|15791.52|15791.52|15791.52|15791.52|15791.52|15791.52|15791.52|0
1645696360000|2022-02-24 09:52:40|15796.48|15796.48|15797.71|15797.71|15797.71|15797.71|15796.48|15796.48|0
1645696380000|2022-02-24 09:53:00|15801.43|15801.43|15807.72|15807.72|15807.72|15807.72|15800.79|15800.79|0
1645696390000|2022-02-24 09:53:10|15804.43|15804.43|15804.97|15804.97|15804.97|15804.97|15804.43|15804.43|0
1645696400000|2022-02-24 09:53:20|15806.21|15806.21|15806.21|15806.21|15806.21|15806.21|15806.21|15806.21|0
1645696410000|2022-02-24 09:53:30|15806.76|15806.76|15806.76|15806.76|15806.76|15806.76|15806.76|15806.76|0
1645696420000|2022-02-24 09:53:40|15818.47|15818.47|15816.03|15816.03|15818.47|15818.47|15816.03|15816.03|0
1645696430000|2022-02-24 09:53:50|15818.51|15818.51|15821.67|15821.67|15821.67|15821.67|15818.51|15818.51|0
1645696450000|2022-02-24 09:54:10|15817.96|15817.96|15810.34|15810.34|15817.96|15817.96|15810.34|15810.34|0
1645696460000|2022-02-24 09:54:20|15812.26|15812.26|15811.53|15811.53|15814.74|15814.74|15811.53|15811.53|0
1645696470000|2022-02-24 09:54:30|15809.05|15809.05|15799.06|15799.06|15809.05|15809.05|15799.06|15799.06|0
1645696480000|2022-02-24 09:54:40|15800.29|15800.29|15809.67|15809.67|15811.44|15811.44|15800.29|15800.29|0
1645696490000|2022-02-24 09:54:50|15810.8|15810.8|15805.84|15805.84|15810.8|15810.8|15805.84|15805.84|0
1645696500000|2022-02-24 09:55:00|15821.93|15821.93|15821.93|15821.93|15821.93|15821.93|15821.93|15821.93|0
1645696520000|2022-02-24 09:55:20|15820.8|15820.8|15820.8|15820.8|15820.8|15820.8|15820.8|15820.8|0
1645696530000|2022-02-24 09:55:30|15815.85|15815.85|15829.96|15829.96|15829.96|15829.96|15810.89|15810.89|0
1645696540000|2022-02-24 09:55:40|15833.35|15833.35|15831.78|15831.78|15841.69|15841.69|15825.59|15825.59|0
1645696550000|2022-02-24 09:55:50|15829.85|15829.85|15829.9|15829.9|15831.14|15831.14|15829.85|15829.85|0
1645696560000|2022-02-24 09:56:00|15831.18|15831.18|15829.9|15829.9|15831.18|15831.18|15829.9|15829.9|0
1645696570000|2022-02-24 09:56:10|15830.54|15830.54|15823.11|15823.11|15830.54|15830.54|15823.11|15823.11|0
1645696580000|2022-02-24 09:56:20|15822.47|15822.47|15805.18|15805.18|15822.47|15822.47|15805.18|15805.18|0
1645696590000|2022-02-24 09:56:30|15815.09|15815.09|15811.37|15811.37|15815.09|15815.09|15811.37|15811.37|0
1645696600000|2022-02-24 09:56:40|15812.61|15812.61|15811.37|15811.37|15812.61|15812.61|15808.89|15808.89|0
1645696610000|2022-02-24 09:56:50|15808.36|15808.36|15806.75|15806.75|15808.36|15808.36|15806.75|15806.75|0
1645696630000|2022-02-24 09:57:10|15808.63|15808.63|15820.18|15820.18|15825.13|15825.13|15808.63|15808.63|0
1645696640000|2022-02-24 09:57:20|15815.22|15815.22|15815.91|15815.91|15815.91|15815.91|15813.98|15813.98|0
1645696650000|2022-02-24 09:57:30|15813.34|15813.34|15804.51|15804.51|15813.34|15813.34|15804.51|15804.51|0
1645696660000|2022-02-24 09:57:40|15805.75|15805.75|15805.75|15805.75|15805.75|15805.75|15805.75|15805.75|0
1645696670000|2022-02-24 09:57:50|15804.51|15804.51|15792.59|15792.59|15804.51|15804.51|15790.11|15790.11|0
1645696690000|2022-02-24 09:58:10|15793.87|15793.87|15803.83|15803.83|15803.83|15803.83|15793.87|15793.87|0
1645696700000|2022-02-24 09:58:20|15805.07|15805.07|15805.07|15805.07|15805.07|15805.07|15805.07|15805.07|0
1645696720000|2022-02-24 09:58:40|15804.58|15804.58|15805.22|15805.22|15805.22|15805.22|15804.58|15804.58|0
1645696740000|2022-02-24 09:59:00|15799.03|15799.03|15796.55|15796.55|15799.03|15799.03|15796.55|15796.55|0
1645696750000|2022-02-24 09:59:10|15794.07|15794.07|15795.31|15795.31|15801.51|15801.51|15794.07|15794.07|0
1645696760000|2022-02-24 09:59:20|15794.03|15794.03|15786.21|15786.21|15794.03|15794.03|15786.21|15786.21|0
1645696770000|2022-02-24 09:59:30|15783.73|15783.73|15774.31|15774.31|15783.73|15783.73|15774.31|15774.31|0
1645696780000|2022-02-24 09:59:40|15771.84|15771.84|15771.98|15771.98|15772.35|15772.35|15768.45|15768.45|0
1645696790000|2022-02-24 09:59:50|15771.49|15771.49|15761.8|15761.8|15774.9|15774.9|15750.37|15750.37|0
1645696800000|2022-02-24 10:00:00|15756.85|15756.85|15745.48|15745.48|15756.85|15756.85|15745.48|15745.48|0
1645696810000|2022-02-24 10:00:10|15749.33|15749.33|15761.05|15761.05|15761.8|15761.8|15749.33|15749.33|0
1645696820000|2022-02-24 10:00:20|15762.29|15762.29|15764.51|15764.51|15766|15766|15762.29|15762.29|0
1645696830000|2022-02-24 10:00:30|15765.64|15765.64|15758.21|15758.21|15768.12|15768.12|15758.21|15758.21|0
1645696840000|2022-02-24 10:00:40|15760.69|15760.69|15760.69|15760.69|15760.69|15760.69|15760.69|15760.69|0
1645696850000|2022-02-24 10:00:50|15763.16|15763.16|15773.07|15773.07|15773.07|15773.07|15763.16|15763.16|0
1645696860000|2022-02-24 10:01:00|15774.31|15774.31|15776.9|15776.9|15776.9|15776.9|15773.18|15773.18|0
1645696870000|2022-02-24 10:01:10|15780.66|15780.66|15781.45|15781.45|15781.45|15781.45|15778.81|15778.81|0
1645696880000|2022-02-24 10:01:20|15785.21|15785.21|15783.55|15783.55|15786.71|15786.71|15783|15783|0
1645696890000|2022-02-24 10:01:30|15784.03|15784.03|15777|15777|15784.03|15784.03|15777|15777|0
1645696900000|2022-02-24 10:01:40|15784.43|15784.43|15784.43|15784.43|15784.43|15784.43|15784.43|15784.43|0
1645696910000|2022-02-24 10:01:50|15803.51|15803.51|15790.06|15790.06|15803.51|15803.51|15790.06|15790.06|0
1645696930000|2022-02-24 10:02:10|15787.87|15787.87|15787.18|15787.18|15788.42|15788.42|15787.18|15787.18|0
1645696940000|2022-02-24 10:02:20|15782.22|15782.22|15778.51|15778.51|15782.22|15782.22|15771.41|15771.41|0
1645696950000|2022-02-24 10:02:30|15779.75|15779.75|15790.3|15790.3|15796.49|15796.49|15779.75|15779.75|0
1645696960000|2022-02-24 10:02:40|15794.02|15794.02|15795.25|15795.25|15795.25|15795.25|15794.02|15794.02|0
1645696970000|2022-02-24 10:02:50|15789.4|15789.4|15794.51|15794.51|15794.51|15794.51|15783.47|15783.47|0
1645696980000|2022-02-24 10:03:00|15788.31|15788.31|15804.42|15804.42|15804.42|15804.42|15788.31|15788.31|0
1645696990000|2022-02-24 10:03:10|15790.79|15790.79|15798.86|15798.86|15798.86|15798.86|15783.31|15783.31|0
1645697000000|2022-02-24 10:03:20|15801.12|15801.12|15770.19|15770.19|15801.12|15801.12|15770.19|15770.19|0
1645697010000|2022-02-24 10:03:30|15773.91|15773.91|15773.91|15773.91|15773.91|15773.91|15770.19|15770.19|0
1645697020000|2022-02-24 10:03:40|15772.67|15772.67|15772.67|15772.67|15772.67|15772.67|15772.67|15772.67|0
1645697030000|2022-02-24 10:03:50|15770.19|15770.19|15771.43|15771.43|15771.43|15771.43|15767.72|15767.72|0
1645697040000|2022-02-24 10:04:00|15770.19|15770.19|15771.43|15771.43|15772.67|15772.67|15768.96|15768.96|0
1645697050000|2022-02-24 10:04:10|15774.64|15774.64|15776.29|15776.29|15776.29|15776.29|15774.64|15774.64|0
1645697070000|2022-02-24 10:04:30|15776.84|15776.84|15777.38|15777.38|15777.38|15777.38|15776.84|15776.84|0
1645697080000|2022-02-24 10:04:40|15774.91|15774.91|15774.91|15774.91|15774.91|15774.91|15772.43|15772.43|0
1645697090000|2022-02-24 10:04:50|15775.4|15775.4|15780.35|15780.35|15782.83|15782.83|15775.4|15775.4|0
1645697100000|2022-02-24 10:05:00|15777.14|15777.14|15777.14|15777.14|15777.14|15777.14|15777.14|15777.14|0
1645697110000|2022-02-24 10:05:10|15778.38|15778.38|15785.3|15785.3|15785.3|15785.3|15778.38|15778.38|0
1645697120000|2022-02-24 10:05:20|15774.16|15774.16|15770.97|15770.97|15774.16|15774.16|15770.97|15770.97|0
1645697130000|2022-02-24 10:05:30|15774.38|15774.38|15782.37|15782.37|15784.29|15784.29|15774.38|15774.38|0
1645697140000|2022-02-24 10:05:40|15783.01|15783.01|15786.44|15786.44|15788.92|15788.92|15783.01|15783.01|0
1645697150000|2022-02-24 10:05:50|15782.54|15782.54|15785.01|15785.01|15785.01|15785.01|15780.06|15780.06|0
1645697160000|2022-02-24 10:06:00|15788.02|15788.02|15779.35|15779.35|15788.02|15788.02|15778.11|15778.11|0
1645697170000|2022-02-24 10:06:10|15781.83|15781.83|15781.04|15781.04|15787.24|15787.24|15779.8|15779.8|0
1645697180000|2022-02-24 10:06:20|15783.68|15783.68|15789.87|15789.87|15789.87|15789.87|15783.68|15783.68|0
1645697190000|2022-02-24 10:06:30|15793.59|15793.59|15785.46|15785.46|15796.06|15796.06|15784.23|15784.23|0
1645697200000|2022-02-24 10:06:40|15787.94|15787.94|15791.66|15791.66|15791.66|15791.66|15787.94|15787.94|0
1645697210000|2022-02-24 10:06:50|15794.22|15794.22|15794.87|15794.87|15795.51|15795.51|15794.22|15794.22|0
1645697250000|2022-02-24 10:07:30|15786.2|15786.2|15779.32|15779.32|15786.2|15786.2|15779.32|15779.32|0
1645697260000|2022-02-24 10:07:40|15776.84|15776.84|15778.08|15778.08|15778.08|15778.08|15776.84|15776.84|0
1645697270000|2022-02-24 10:07:50|15780.55|15780.55|15795.55|15795.55|15795.55|15795.55|15780.55|15780.55|0
1645697280000|2022-02-24 10:08:00|15794.31|15794.31|15802.92|15802.92|15819.01|15819.01|15794.31|15794.31|0
1645697290000|2022-02-24 10:08:10|15800.44|15800.44|15797.97|15797.97|15802.92|15802.92|15796.73|15796.73|0
1645697300000|2022-02-24 10:08:20|15798.61|15798.61|15799.89|15799.89|15801.18|15801.18|15798.61|15798.61|0
1645697310000|2022-02-24 10:08:30|15798.61|15798.61|15750.2|15750.2|15806.15|15806.15|15750.2|15750.2|0
1645697320000|2022-02-24 10:08:40|15751.49|15751.49|15741.58|15741.58|15751.49|15751.49|15737.86|15737.86|0
1645697330000|2022-02-24 10:08:50|15735.39|15735.39|15735.1|15735.1|15735.39|15735.39|15735.1|15735.1|0
1645697340000|2022-02-24 10:09:00|15732.63|15732.63|15731.39|15731.39|15732.63|15732.63|15728.91|15728.91|0
1645697350000|2022-02-24 10:09:10|15734.59|15734.59|15732.49|15732.49|15734.59|15734.59|15732.12|15732.12|0
1645697360000|2022-02-24 10:09:20|15738.69|15738.69|15751.72|15751.72|15751.72|15751.72|15738.69|15738.69|0
1645697370000|2022-02-24 10:09:30|15750.01|15750.01|15750.01|15750.01|15750.01|15750.01|15750.01|15750.01|0
1645697380000|2022-02-24 10:09:40|15747.53|15747.53|15749.46|15749.46|15749.46|15749.46|15747.53|15747.53|0
1645697400000|2022-02-24 10:10:00|15750.55|15750.55|15749.78|15749.78|15754.27|15754.27|15749.78|15749.78|0
1645697410000|2022-02-24 10:10:10|15750.42|15750.42|15751.06|15751.06|15751.06|15751.06|15750.42|15750.42|0
1645697420000|2022-02-24 10:10:20|15749.82|15749.82|15765.91|15765.91|15765.91|15765.91|15749.82|15749.82|0
1645697430000|2022-02-24 10:10:30|15762.19|15762.19|15747.28|15747.28|15765.91|15765.91|15747.28|15747.28|0
1645697440000|2022-02-24 10:10:40|15751|15751|15757.24|15757.24|15757.24|15757.24|15751|15751|0
1645697450000|2022-02-24 10:10:50|15764.67|15764.67|15764.67|15764.67|15764.67|15764.67|15764.67|15764.67|0
1645697460000|2022-02-24 10:11:00|15759.47|15759.47|15766.31|15766.31|15766.31|15766.31|15759.47|15759.47|0
1645697470000|2022-02-24 10:11:10|15768.78|15768.78|15764.78|15764.78|15768.78|15768.78|15762.59|15762.59|0
1645697480000|2022-02-24 10:11:20|15768.5|15768.5|15768.5|15768.5|15768.5|15768.5|15768.5|15768.5|0
1645697490000|2022-02-24 10:11:30|15773.45|15773.45|15775.98|15775.98|15775.98|15775.98|15773.45|15773.45|0
1645697510000|2022-02-24 10:11:50|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|0
1645697530000|2022-02-24 10:12:10|15781.78|15781.78|15781.78|15781.78|15781.78|15781.78|15781.78|15781.78|0
1645697540000|2022-02-24 10:12:20|15788.27|15788.27|15779.6|15779.6|15795.7|15795.7|15774.65|15774.65|0
1645697550000|2022-02-24 10:12:30|15775.89|15775.89|15775.89|15775.89|15775.89|15775.89|15775.89|15775.89|0
1645697560000|2022-02-24 10:12:40|15773.41|15773.41|15773.41|15773.41|15773.41|15773.41|15773.41|15773.41|0
1645697580000|2022-02-24 10:13:00|15771.46|15771.46|15771.46|15771.46|15771.46|15771.46|15771.46|15771.46|0
1645697590000|2022-02-24 10:13:10|15773.93|15773.93|15773.93|15773.93|15773.93|15773.93|15773.93|15773.93|0
1645697600000|2022-02-24 10:13:20|15772.65|15772.65|15771.41|15771.41|15778.84|15778.84|15771.41|15771.41|0
1645697610000|2022-02-24 10:13:30|15773.89|15773.89|15769.99|15769.99|15773.89|15773.89|15768.76|15768.76|0
1645697620000|2022-02-24 10:13:40|15772.47|15772.47|15773.71|15773.71|15774.95|15774.95|15772.47|15772.47|0
1645697630000|2022-02-24 10:13:50|15763.8|15763.8|15761.92|15761.92|15763.8|15763.8|15761.92|15761.92|0
1645697640000|2022-02-24 10:14:00|15758.71|15758.71|15757.32|15757.32|15758.98|15758.98|15757.32|15757.32|0
1645697650000|2022-02-24 10:14:10|15762.27|15762.27|15771.03|15771.03|15771.03|15771.03|15762.27|15762.27|0
1645697660000|2022-02-24 10:14:20|15775.18|15775.18|15746.71|15746.71|15775.18|15775.18|15746.71|15746.71|0
1645697670000|2022-02-24 10:14:30|15751.66|15751.66|15879.11|15879.11|15880.34|15880.34|15751.66|15751.66|0
1645697680000|2022-02-24 10:14:40|15880.34|15880.34|15880.34|15880.34|15880.34|15880.34|15880.34|15880.34|0
1645697690000|2022-02-24 10:14:50|15874.15|15874.15|15874.15|15874.15|15874.15|15874.15|15874.15|15874.15|0
1645697700000|2022-02-24 10:15:00|15879.11|15879.11|15880.34|15880.34|15880.34|15880.34|15879.11|15879.11|0
1645697710000|2022-02-24 10:15:10|15886.12|15886.12|15840.97|15840.97|15888|15888|15840.97|15840.97|0
1645697720000|2022-02-24 10:15:20|15836.01|15836.01|15833.68|15833.68|15836.01|15836.01|15833.68|15833.68|0
1645697740000|2022-02-24 10:15:40|15837.39|15837.39|15834.92|15834.92|15837.39|15837.39|15834.92|15834.92|0
1645697750000|2022-02-24 10:15:50|15837.39|15837.39|15832.44|15832.44|15837.39|15837.39|15832.44|15832.44|0
1645697760000|2022-02-24 10:16:00|15880.69|15880.69|15872.68|15872.68|15880.69|15880.69|15864.61|15864.61|0
1645697770000|2022-02-24 10:16:10|15871.44|15871.44|15871.44|15871.44|15871.44|15871.44|15871.44|15871.44|0
1645697780000|2022-02-24 10:16:20|15872.68|15872.68|15884.47|15884.47|15884.47|15884.47|15872.68|15872.68|0
1645697790000|2022-02-24 10:16:30|15888.24|15888.24|15883.28|15883.28|15888.24|15888.24|15883.28|15883.28|0
1645697800000|2022-02-24 10:16:40|15867.2|15867.2|15873.39|15873.39|15873.39|15873.39|15867.2|15867.2|0
1645697810000|2022-02-24 10:16:50|15874.63|15874.63|15881.22|15881.22|15881.22|15881.22|15874.63|15874.63|0
1645697820000|2022-02-24 10:17:00|15882.46|15882.46|15899.79|15899.79|15899.79|15899.79|15882.46|15882.46|0
1645697830000|2022-02-24 10:17:10|15901.25|15901.25|15911.16|15911.16|15911.16|15911.16|15901.25|15901.25|0
1645697840000|2022-02-24 10:17:20|15907.44|15907.44|15907.44|15907.44|15907.44|15907.44|15907.44|15907.44|0
1645697850000|2022-02-24 10:17:30|15908.68|15908.68|15929.06|15929.06|15931.54|15931.54|15907.44|15907.44|0
1645697860000|2022-02-24 10:17:40|15932.27|15932.27|15929.84|15929.84|15937.91|15937.91|15929.84|15929.84|0
1645697870000|2022-02-24 10:17:50|15931.07|15931.07|15931.07|15931.07|15931.07|15931.07|15931.07|15931.07|0
1645697880000|2022-02-24 10:18:00|15930.43|15930.43|15929.9|15929.9|15930.43|15930.43|15926.18|15926.18|0
1645697900000|2022-02-24 10:18:20|15931.14|15931.14|15932.47|15932.47|15932.47|15932.47|15929.9|15929.9|0
1645697910000|2022-02-24 10:18:30|15934.94|15934.94|15955.48|15955.48|15958.65|15958.65|15934.94|15934.94|0
1645697920000|2022-02-24 10:18:40|15958.49|15958.49|15958.86|15958.86|15958.86|15958.86|15958.49|15958.49|0
1645697930000|2022-02-24 10:18:50|15957.64|15957.64|15957.64|15957.64|15957.64|15957.64|15957.64|15957.64|0
1645697940000|2022-02-24 10:19:00|15960.28|15960.28|15956.01|15956.01|15964.77|15964.77|15956.01|15956.01|0
1645697950000|2022-02-24 10:19:10|15958.64|15958.64|15961.98|15961.98|15962.36|15962.36|15958.64|15958.64|0
1645697970000|2022-02-24 10:19:30|15963.08|15963.08|15961.92|15961.92|15965.27|15965.27|15961.92|15961.92|0
1645697980000|2022-02-24 10:19:40|15960.82|15960.82|15960.07|15960.07|15962.55|15962.55|15952.64|15952.64|0
1645697990000|2022-02-24 10:19:50|15963.28|15963.28|15964.25|15964.25|15964.25|15964.25|15963.28|15963.28|0
1645698000000|2022-02-24 10:20:00|15964.9|15964.9|15980.98|15980.98|15980.98|15980.98|15964.9|15964.9|0
1645698020000|2022-02-24 10:20:20|15982.22|15982.22|15982.22|15982.22|15982.22|15982.22|15982.22|15982.22|0
1645698030000|2022-02-24 10:20:30|15968.42|15968.42|15982.02|15982.02|15985.74|15985.74|15963.46|15963.46|0
1645698040000|2022-02-24 10:20:40|15978.31|15978.31|15972.11|15972.11|15978.31|15978.31|15969.64|15969.64|0
1645698050000|2022-02-24 10:20:50|15972.36|15972.36|15970.43|15970.43|15972.91|15972.91|15970.43|15970.43|0
1645698060000|2022-02-24 10:21:00|15972.91|15972.91|15946.61|15946.61|15972.91|15972.91|15939.64|15939.64|0
1645698070000|2022-02-24 10:21:10|15942.76|15942.76|15954.95|15954.95|15954.95|15954.95|15935.15|15935.15|0
1645698080000|2022-02-24 10:21:20|15960.08|15960.08|15958.86|15958.86|15963.8|15963.8|15958.86|15958.86|0
1645698100000|2022-02-24 10:21:40|15960.1|15960.1|15962.58|15962.58|15963.82|15963.82|15960.1|15960.1|0
1645698110000|2022-02-24 10:21:50|15957.62|15957.62|15957.62|15957.62|15957.62|15957.62|15957.62|15957.62|0
1645698120000|2022-02-24 10:22:00|15960.1|15960.1|15959.55|15959.55|15960.1|15960.1|15957.62|15957.62|0
1645698130000|2022-02-24 10:22:10|15963.31|15963.31|15964.06|15964.06|15964.06|15964.06|15963.31|15963.31|0
1645698140000|2022-02-24 10:22:20|15965.28|15965.28|15965.28|15965.28|15965.28|15965.28|15965.28|15965.28|0
1645698150000|2022-02-24 10:22:30|15962.81|15962.81|15953.18|15953.18|15962.81|15962.81|15953.18|15953.18|0
1645698160000|2022-02-24 10:22:40|15954.42|15954.42|15963.22|15963.22|15964.51|15964.51|15954.42|15954.42|0
1645698180000|2022-02-24 10:23:00|15954.55|15954.55|15969.64|15969.64|15969.64|15969.64|15954.55|15954.55|0
1645698200000|2022-02-24 10:23:20|15964.69|15964.69|15964.93|15964.93|15964.93|15964.93|15964.69|15964.69|0
1645698210000|2022-02-24 10:23:30|15966.21|15966.21|15971.92|15971.92|15971.92|15971.92|15962.01|15962.01|0
1645698220000|2022-02-24 10:23:40|15970.82|15970.82|15969.58|15969.58|15970.82|15970.82|15968.35|15968.35|0
1645698230000|2022-02-24 10:23:50|15970.82|15970.82|15968.83|15968.83|15970.82|15970.82|15966.35|15966.35|0
1645698240000|2022-02-24 10:24:00|15966.35|15966.35|15966.35|15966.35|15966.35|15966.35|15966.35|15966.35|0
1645698260000|2022-02-24 10:24:20|15966.84|15966.84|15970.74|15970.74|15973.48|15973.48|15957.39|15957.39|0
1645698270000|2022-02-24 10:24:30|15968.86|15968.86|15973.99|15973.99|15973.99|15973.99|15968.86|15968.86|0
1645698280000|2022-02-24 10:24:40|15969.03|15969.03|15969.03|15969.03|15969.03|15969.03|15969.03|15969.03|0
1645698290000|2022-02-24 10:24:50|15973.99|15973.99|15977.86|15977.86|15977.86|15977.86|15970.27|15970.27|0
1645698300000|2022-02-24 10:25:00|15974.15|15974.15|15970.43|15970.43|15975.38|15975.38|15970.43|15970.43|0
1645698310000|2022-02-24 10:25:10|15968.78|15968.78|15966.31|15966.31|15968.78|15968.78|15966.31|15966.31|0
1645698320000|2022-02-24 10:25:20|15974.98|15974.98|15979.85|15979.85|15979.85|15979.85|15971.26|15971.26|0
1645698330000|2022-02-24 10:25:30|15980.49|15980.49|15981.87|15981.87|15989.16|15989.16|15980.49|15980.49|0
1645698340000|2022-02-24 10:25:40|15975.68|15975.68|15975.3|15975.3|15976.92|15976.92|15974.81|15974.81|0
1645698350000|2022-02-24 10:25:50|15975.79|15975.79|15981.98|15981.98|15985.7|15985.7|15974.55|15974.55|0
1645698360000|2022-02-24 10:26:00|15985.83|15985.83|15988.98|15988.98|15991.45|15991.45|15983.66|15983.66|0
1645698370000|2022-02-24 10:26:10|15991.45|15991.45|15987.74|15987.74|15991.45|15991.45|15985.26|15985.26|0
1645698380000|2022-02-24 10:26:20|15985.26|15985.26|15989.52|15989.52|15989.52|15989.52|15985.26|15985.26|0
1645698390000|2022-02-24 10:26:30|15992|15992|15990.76|15990.76|15993.24|15993.24|15990.76|15990.76|0
1645698400000|2022-02-24 10:26:40|15988.84|15988.84|15975.86|15975.86|15988.84|15988.84|15975.86|15975.86|0
1645698410000|2022-02-24 10:26:50|15974.62|15974.62|15972.74|15972.74|15974.62|15974.62|15972.74|15972.74|0
1645698420000|2022-02-24 10:27:00|15977.69|15977.69|15982.65|15982.65|15982.65|15982.65|15975.99|15975.99|0
1645698430000|2022-02-24 10:27:10|15978.93|15978.93|15981.41|15981.41|15981.41|15981.41|15978.93|15978.93|0
1645698450000|2022-02-24 10:27:30|15983.89|15983.89|15983.89|15983.89|15983.89|15983.89|15983.89|15983.89|0
1645698470000|2022-02-24 10:27:50|15986.36|15986.36|16017.37|16017.37|16018.13|16018.13|15984.86|15984.86|0
1645698480000|2022-02-24 10:28:00|16014.9|16014.9|16007.09|16007.09|16014.9|16014.9|16007.09|16007.09|0
1645698490000|2022-02-24 10:28:10|16012.04|16012.04|16010.8|16010.8|16012.04|16012.04|16010.8|16010.8|0
1645698500000|2022-02-24 10:28:20|16005.85|16005.85|15997.6|15997.6|16005.85|16005.85|15997.6|15997.6|0
1645698510000|2022-02-24 10:28:30|15996.36|15996.36|15976.8|15976.8|15996.6|15996.6|15976.8|15976.8|0
1645698520000|2022-02-24 10:28:40|15972.17|15972.17|15971.17|15971.17|15972.41|15972.41|15963.74|15963.74|0
1645698530000|2022-02-24 10:28:50|15966.22|15966.22|15982.27|15982.27|15983.56|15983.56|15966.22|15966.22|0
1645698540000|2022-02-24 10:29:00|15978.56|15978.56|15982.78|15982.78|15985.99|15985.99|15978.56|15978.56|0
1645698550000|2022-02-24 10:29:10|15985.26|15985.26|15985.26|15985.26|15985.26|15985.26|15979.07|15979.07|0
1645698560000|2022-02-24 10:29:20|15987.74|15987.74|15988.58|15988.58|15991.06|15991.06|15974.97|15974.97|0
1645698570000|2022-02-24 10:29:30|15992.29|15992.29|15996.93|15996.93|15996.93|15996.93|15989.82|15989.82|0
1645698580000|2022-02-24 10:29:40|15994.45|15994.45|15994.05|15994.05|15994.45|15994.45|15992.81|15992.81|0
1645698590000|2022-02-24 10:29:50|15990.33|15990.33|15992.21|15992.21|15992.21|15992.21|15990.33|15990.33|0
1645698600000|2022-02-24 10:30:00|15993.45|15993.45|15994.69|15994.69|15994.69|15994.69|15993.45|15993.45|0
1645698610000|2022-02-24 10:30:10|15991.76|15991.76|15968.51|15968.51|15991.76|15991.76|15959.59|15959.59|0
1645698620000|2022-02-24 10:30:20|15969|15969|15975.39|15975.39|15975.39|15975.39|15965.28|15965.28|0
1645698630000|2022-02-24 10:30:30|15974.16|15974.16|15970.93|15970.93|15974.16|15974.16|15965.97|15965.97|0
1645698640000|2022-02-24 10:30:40|15967.21|15967.21|15967.21|15967.21|15972.16|15972.16|15967.21|15967.21|0
1645698650000|2022-02-24 10:30:50|15970.93|15970.93|15972.34|15972.34|15975.42|15975.42|15970.46|15970.46|0
1645698660000|2022-02-24 10:31:00|15976.06|15976.06|15965.13|15965.13|15978.76|15978.76|15965.13|15965.13|0
1645698670000|2022-02-24 10:31:10|15962.65|15962.65|15965.13|15965.13|15970.09|15970.09|15962.65|15962.65|0
1645698680000|2022-02-24 10:31:20|15972.56|15972.56|15976.55|15976.55|15979.02|15979.02|15970.09|15970.09|0
1645698690000|2022-02-24 10:31:30|15977.83|15977.83|15980.51|15980.51|15984.02|15984.02|15977.83|15977.83|0
1645698700000|2022-02-24 10:31:40|15986.71|15986.71|15962.68|15962.68|15986.71|15986.71|15962.68|15962.68|0
1645698710000|2022-02-24 10:31:50|15963.92|15963.92|15957.66|15957.66|15963.92|15963.92|15955.19|15955.19|0
1645698720000|2022-02-24 10:32:00|15962.62|15962.62|15959.54|15959.54|15975.47|15975.47|15958.9|15958.9|0
1645698730000|2022-02-24 10:32:10|15953.83|15953.83|15950.12|15950.12|15953.83|15953.83|15950.12|15950.12|0
1645698740000|2022-02-24 10:32:20|15951.36|15951.36|15952.11|15952.11|15952.11|15952.11|15951.36|15951.36|0
1645698750000|2022-02-24 10:32:30|15957.96|15957.96|15966.63|15966.63|15966.63|15966.63|15957.96|15957.96|0
1645698760000|2022-02-24 10:32:40|15964.16|15964.16|15966.08|15966.08|15970.35|15970.35|15964.16|15964.16|0
1645698770000|2022-02-24 10:32:50|15966.72|15966.72|15968.01|15968.01|15968.01|15968.01|15966.72|15966.72|0
1645698780000|2022-02-24 10:33:00|15963.05|15963.05|15968.01|15968.01|15970.48|15970.48|15963.05|15963.05|0
1645698790000|2022-02-24 10:33:10|15966.77|15966.77|15965.48|15965.48|15969.25|15969.25|15965.48|15965.48|0
1645698800000|2022-02-24 10:33:20|15967.96|15967.96|15960.53|15960.53|15967.96|15967.96|15960.53|15960.53|0
1645698810000|2022-02-24 10:33:30|15956.81|15956.81|15953.69|15953.69|15956.81|15956.81|15951.21|15951.21|0
1645698820000|2022-02-24 10:33:40|15958.21|15958.21|15960.57|15960.57|15960.57|15960.57|15958.21|15958.21|0
1645698830000|2022-02-24 10:33:50|15964.42|15964.42|15972.72|15972.72|15972.72|15972.72|15962.88|15962.88|0
1645698840000|2022-02-24 10:34:00|15975.65|15975.65|15975.61|15975.61|15978.08|15978.08|15974.37|15974.37|0
1645698850000|2022-02-24 10:34:10|15974.37|15974.37|15981.24|15981.24|15981.24|15981.24|15974.37|15974.37|0
1645698860000|2022-02-24 10:34:20|16018|16018|16018.38|16018.38|16018.38|16018.38|16018|16018|0
1645698870000|2022-02-24 10:34:30|16020.85|16020.85|16024.99|16024.99|16024.99|16024.99|16020.85|16020.85|0
1645698880000|2022-02-24 10:34:40|16023.11|16023.11|16024.35|16024.35|16024.35|16024.35|16018.16|16018.16|0
1645698890000|2022-02-24 10:34:50|16023.11|16023.11|16023.11|16023.11|16023.11|16023.11|16023.11|16023.11|0
1645698900000|2022-02-24 10:35:00|16026.83|16026.83|16017.06|16017.06|16026.83|16026.83|16017.06|16017.06|0
1645698910000|2022-02-24 10:35:10|16015.96|16015.96|16014.08|16014.08|16015.96|16015.96|16009.04|16009.04|0
1645698920000|2022-02-24 10:35:20|16012.84|16012.84|16015.32|16015.32|16015.32|16015.32|16012.84|16012.84|0
1645698930000|2022-02-24 10:35:30|16009.13|16009.13|16022.47|16022.47|16022.47|16022.47|16009.13|16009.13|0
1645698940000|2022-02-24 10:35:40|16019.99|16019.99|16020.59|16020.59|16023.71|16023.71|16019.99|16019.99|0
1645698950000|2022-02-24 10:35:50|16004.5|16004.5|16000.63|16000.63|16004.5|16004.5|16000.63|16000.63|0
1645698960000|2022-02-24 10:36:00|16004.35|16004.35|16015.93|16015.93|16017.17|16017.17|16001.07|16001.07|0
1645698970000|2022-02-24 10:36:10|16017.17|16017.17|16024.05|16024.05|16024.05|16024.05|16017.17|16017.17|0
1645698980000|2022-02-24 10:36:20|16025.7|16025.7|16025.7|16025.7|16025.7|16025.7|16025.7|16025.7|0
1645698990000|2022-02-24 10:36:30|16023.77|16023.77|16023.77|16023.77|16026.25|16026.25|16023.77|16023.77|0
1645699000000|2022-02-24 10:36:40|16024.32|16024.32|16025.51|16025.51|16025.51|16025.51|16024.32|16024.32|0
1645699010000|2022-02-24 10:36:50|16024.23|16024.23|16024.23|16024.23|16024.23|16024.23|16024.23|16024.23|0
1645699020000|2022-02-24 10:37:00|16022.99|16022.99|16024.37|16024.37|16024.37|16024.37|16016.94|16016.94|0
1645699030000|2022-02-24 10:37:10|16023.73|16023.73|16023.73|16023.73|16023.73|16023.73|16023.73|16023.73|0
1645699040000|2022-02-24 10:37:20|16023.35|16023.35|16022.6|16022.6|16023.35|16023.35|16021.47|16021.47|0
1645699050000|2022-02-24 10:37:30|16025.08|16025.08|16026.36|16026.36|16026.36|16026.36|16025.08|16025.08|0
1645699060000|2022-02-24 10:37:40|16028.84|16028.84|16024.92|16024.92|16031.32|16031.32|16023.95|16023.95|0
1645699070000|2022-02-24 10:37:50|16026.05|16026.05|16028.53|16028.53|16028.53|16028.53|16026.05|16026.05|0
1645699080000|2022-02-24 10:38:00|16027.29|16027.29|16034.39|16034.39|16034.39|16034.39|16024.82|16024.82|0
1645699090000|2022-02-24 10:38:10|16040.59|16040.59|16040.59|16040.59|16040.59|16040.59|16040.59|16040.59|0
1645699100000|2022-02-24 10:38:20|16044.44|16044.44|16040.59|16040.59|16044.44|16044.44|16040.59|16040.59|0
1645699120000|2022-02-24 10:38:40|16035.63|16035.63|16038.82|16038.82|16038.82|16038.82|16035.63|16035.63|0
1645699130000|2022-02-24 10:38:50|16037.54|16037.54|16045.38|16045.38|16045.38|16045.38|16037.54|16037.54|0
1645699140000|2022-02-24 10:39:00|16044.14|16044.14|16047.1|16047.1|16047.95|16047.95|16044.14|16044.14|0
1645699150000|2022-02-24 10:39:10|16048.38|16048.38|16052.21|16052.21|16052.85|16052.85|16048.38|16048.38|0
1645699160000|2022-02-24 10:39:20|16053.45|16053.45|16051.02|16051.02|16054.09|16054.09|16050.38|16050.38|0
1645699170000|2022-02-24 10:39:30|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|0
1645699180000|2022-02-24 10:39:40|16055.97|16055.97|16070.97|16070.97|16070.97|16070.97|16055.97|16055.97|0
1645699190000|2022-02-24 10:39:50|16069.73|16069.73|16081.52|16081.52|16081.52|16081.52|16067.9|16067.9|0
1645699200000|2022-02-24 10:40:00|16084.94|16084.94|16081.18|16081.18|16086.22|16086.22|16074.98|16074.98|0
1645699210000|2022-02-24 10:40:10|16083.74|16083.74|16069.65|16069.65|16084.98|16084.98|16069.65|16069.65|0
1645699230000|2022-02-24 10:40:30|16070.29|16070.29|16085.23|16085.23|16085.23|16085.23|16070.29|16070.29|0
1645699240000|2022-02-24 10:40:40|16081.47|16081.47|16091.21|16091.21|16091.21|16091.21|16081.47|16081.47|0
1645699250000|2022-02-24 10:40:50|16083.78|16083.78|16083.78|16083.78|16083.78|16083.78|16083.78|16083.78|0
1645699260000|2022-02-24 10:41:00|16078.83|16078.83|16083.78|16083.78|16083.78|16083.78|16078.83|16078.83|0
1645699280000|2022-02-24 10:41:20|16080.57|16080.57|16079.6|16079.6|16081.22|16081.22|16078.36|16078.36|0
1645699290000|2022-02-24 10:41:30|16075.88|16075.88|16074.6|16074.6|16075.88|16075.88|16074.6|16074.6|0
1645699310000|2022-02-24 10:41:50|16070.11|16070.11|16063.76|16063.76|16070.11|16070.11|16063.76|16063.76|0
1645699320000|2022-02-24 10:42:00|16065|16065|16067.48|16067.48|16067.48|16067.48|16065|16065|0
1645699330000|2022-02-24 10:42:10|16066.24|16066.24|16061.58|16061.58|16066.24|16066.24|16061.58|16061.58|0
1645699340000|2022-02-24 10:42:20|16056.22|16056.22|16061.17|16061.17|16061.17|16061.17|16056.22|16056.22|0
1645699350000|2022-02-24 10:42:30|16060.42|16060.42|16077.58|16077.58|16078.82|16078.82|16060.42|16060.42|0
1645699360000|2022-02-24 10:42:40|16080.87|16080.87|16074.54|16074.54|16083.21|16083.21|16074.54|16074.54|0
1645699370000|2022-02-24 10:42:50|16068.34|16068.34|16062.16|16062.16|16068.34|16068.34|16062.16|16062.16|0
1645699380000|2022-02-24 10:43:00|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|0
1645699390000|2022-02-24 10:43:10|16074.81|16074.81|16074.85|16074.85|16081|16081|16073.57|16073.57|0
1645699400000|2022-02-24 10:43:20|16073.62|16073.62|16074.85|16074.85|16074.85|16074.85|16073.62|16073.62|0
1645699410000|2022-02-24 10:43:30|16085.87|16085.87|16085.87|16085.87|16085.87|16085.87|16085.87|16085.87|0
1645699420000|2022-02-24 10:43:40|16087.75|16087.75|16102.11|16102.11|16102.11|16102.11|16087.75|16087.75|0
1645699430000|2022-02-24 10:43:50|16097.16|16097.16|16097.16|16097.16|16097.16|16097.16|16097.16|16097.16|0
1645699440000|2022-02-24 10:44:00|16095.92|16095.92|16095.54|16095.54|16095.92|16095.92|16095.54|16095.54|0
1645699450000|2022-02-24 10:44:10|16096.86|16096.86|16106.26|16106.26|16106.26|16106.26|16096.86|16096.86|0
1645699460000|2022-02-24 10:44:20|16104.94|16104.94|16104.94|16104.94|16104.94|16104.94|16104.94|16104.94|0
1645699470000|2022-02-24 10:44:30|16101.56|16101.56|16096.6|16096.6|16101.56|16101.56|16096.6|16096.6|0
1645699480000|2022-02-24 10:44:40|16101.56|16101.56|16106.58|16106.58|16109.79|16109.79|16101.56|16101.56|0
1645699490000|2022-02-24 10:44:50|16105.34|16105.34|16111.53|16111.53|16112.77|16112.77|16105.34|16105.34|0
1645699500000|2022-02-24 10:45:00|16107.82|16107.82|16110.29|16110.29|16110.29|16110.29|16107.82|16107.82|0
1645699510000|2022-02-24 10:45:10|16112.77|16112.77|16117.02|16117.02|16117.02|16117.02|16112.77|16112.77|0
1645699520000|2022-02-24 10:45:20|16114.54|16114.54|16107.07|16107.07|16114.54|16114.54|16107.07|16107.07|0
1645699530000|2022-02-24 10:45:30|16104.5|16104.5|16111.19|16111.19|16112.84|16112.84|16104.5|16104.5|0
1645699540000|2022-02-24 10:45:40|16108.93|16108.93|16109.53|16109.53|16109.53|16109.53|16107.05|16107.05|0
1645699550000|2022-02-24 10:45:50|16110.28|16110.28|16109.04|16109.04|16110.28|16110.28|16109.04|16109.04|0
1645699560000|2022-02-24 10:46:00|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|0
1645699570000|2022-02-24 10:46:10|16114.04|16114.04|16110.97|16110.97|16115.92|16115.92|16110.97|16110.97|0
1645699580000|2022-02-24 10:46:20|16113.45|16113.45|16113.45|16113.45|16113.45|16113.45|16113.45|16113.45|0
1645699590000|2022-02-24 10:46:30|16113.07|16113.07|16110.51|16110.51|16114.91|16114.91|16110.51|16110.51|0
1645699600000|2022-02-24 10:46:40|16114.23|16114.23|16114.23|16114.23|16114.23|16114.23|16114.23|16114.23|0
1645699620000|2022-02-24 10:47:00|16115.47|16115.47|16116.71|16116.71|16116.71|16116.71|16115.47|16115.47|0
1645699630000|2022-02-24 10:47:10|16117.35|16117.35|16116.06|16116.06|16117.35|16117.35|16116.06|16116.06|0
1645699640000|2022-02-24 10:47:20|16123.5|16123.5|16139.36|16139.36|16139.36|16139.36|16123.5|16123.5|0
1645699650000|2022-02-24 10:47:30|16138.12|16138.12|16138.12|16138.12|16138.12|16138.12|16138.12|16138.12|0
1645699660000|2022-02-24 10:47:40|16141.84|16141.84|16140.07|16140.07|16143.79|16143.79|16140.07|16140.07|0
1645699670000|2022-02-24 10:47:50|16138.83|16138.83|16132.64|16132.64|16138.83|16138.83|16132.64|16132.64|0
1645699680000|2022-02-24 10:48:00|16128.92|16128.92|16136.36|16136.36|16136.36|16136.36|16128.92|16128.92|0
1645699700000|2022-02-24 10:48:20|16133.88|16133.88|16128.88|16128.88|16133.88|16133.88|16128.23|16128.23|0
1645699710000|2022-02-24 10:48:30|16127.64|16127.64|16132.59|16132.59|16132.59|16132.59|16127.64|16127.64|0
1645699720000|2022-02-24 10:48:40|16121.86|16121.86|16111.15|16111.15|16121.86|16121.86|16111.15|16111.15|0
1645699730000|2022-02-24 10:48:50|16103.72|16103.72|16106.2|16106.2|16113.63|16113.63|16103.72|16103.72|0
1645699740000|2022-02-24 10:49:00|16104.91|16104.91|16090.36|16090.36|16104.91|16104.91|16090.36|16090.36|0
1645699750000|2022-02-24 10:49:10|16092.62|16092.62|16091.46|16091.46|16093.9|16093.9|16091.46|16091.46|0
1645699760000|2022-02-24 10:49:20|16092.75|16092.75|16094.67|16094.67|16094.67|16094.67|16092.75|16092.75|0
1645699770000|2022-02-24 10:49:30|16086.05|16086.05|16083.57|16083.57|16086.05|16086.05|16073.66|16073.66|0
1645699810000|2022-02-24 10:50:10|16085.21|16085.21|16085.21|16085.21|16085.21|16085.21|16085.21|16085.21|0
1645699840000|2022-02-24 10:50:40|16075.31|16075.31|16063.39|16063.39|16075.31|16075.31|16060.43|16060.43|0
1645699850000|2022-02-24 10:50:50|16064.52|16064.52|16067.75|16067.75|16067.75|16067.75|16064.52|16064.52|0
1645699860000|2022-02-24 10:51:00|16064.04|16064.04|16071.36|16071.36|16071.36|16071.36|16064.04|16064.04|0
1645699870000|2022-02-24 10:51:10|16070.12|16070.12|16068.77|16068.77|16078.68|16078.68|16068.77|16068.77|0
1645699880000|2022-02-24 10:51:20|16066.85|16066.85|16069.97|16069.97|16069.97|16069.97|16066.85|16066.85|0
1645699900000|2022-02-24 10:51:40|16062.53|16062.53|16067.58|16067.58|16067.58|16067.58|16062.53|16062.53|0
1645699910000|2022-02-24 10:51:50|16066.34|16066.34|16063.86|16063.86|16066.34|16066.34|16062.62|16062.62|0
1645699920000|2022-02-24 10:52:00|16067.07|16067.07|16069.92|16069.92|16069.92|16069.92|16067.07|16067.07|0
1645699930000|2022-02-24 10:52:10|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|0
1645699940000|2022-02-24 10:52:20|16064.97|16064.97|16073.64|16073.64|16073.64|16073.64|16064.97|16064.97|0
1645699950000|2022-02-24 10:52:30|16076.38|16076.38|16073.9|16073.9|16076.38|16076.38|16073.9|16073.9|0
1645699960000|2022-02-24 10:52:40|16071.43|16071.43|16069.5|16069.5|16071.43|16071.43|16068.86|16068.86|0
1645699970000|2022-02-24 10:52:50|16069.13|16069.13|16073.53|16073.53|16073.53|16073.53|16069.13|16069.13|0
1645699980000|2022-02-24 10:53:00|16074.77|16074.77|16074.77|16074.77|16076.01|16076.01|16074.77|16074.77|0
1645699990000|2022-02-24 10:53:10|16076.01|16076.01|16079.23|16079.23|16079.23|16079.23|16075.52|16075.52|0
1645700000000|2022-02-24 10:53:20|16080.47|16080.47|16079.83|16079.83|16080.47|16080.47|16076.11|16076.11|0
1645700010000|2022-02-24 10:53:30|16082.31|16082.31|16082.31|16082.31|16082.31|16082.31|16082.31|16082.31|0
1645700020000|2022-02-24 10:53:40|16081.67|16081.67|16082.91|16082.91|16082.91|16082.91|16081.67|16081.67|0
1645700030000|2022-02-24 10:53:50|16080.43|16080.43|16081.67|16081.67|16081.67|16081.67|16079.19|16079.19|0
1645700040000|2022-02-24 10:54:00|16076.71|16076.71|16073|16073|16079.19|16079.19|16073|16073|0
1645700050000|2022-02-24 10:54:10|16066.76|16066.76|16064.55|16064.55|16066.76|16066.76|16061.34|16061.34|0
1645700060000|2022-02-24 10:54:20|16068.27|16068.27|16067.6|16067.6|16072.03|16072.03|16067.6|16067.6|0
1645700070000|2022-02-24 10:54:30|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|0
1645700080000|2022-02-24 10:54:40|16063.88|16063.88|16049.02|16049.02|16065.12|16065.12|16049.02|16049.02|0
1645700090000|2022-02-24 10:54:50|16053.97|16053.97|16047.78|16047.78|16053.97|16053.97|16046.54|16046.54|0
1645700100000|2022-02-24 10:55:00|16050.26|16050.26|16055.3|16055.3|16055.3|16055.3|16050.26|16050.26|0
1645700110000|2022-02-24 10:55:10|16055.94|16055.94|16047.06|16047.06|16055.94|16055.94|16047.06|16047.06|0
1645700120000|2022-02-24 10:55:20|16053.3|16053.3|16060.82|16060.82|16065.78|16065.78|16053.3|16053.3|0
1645700130000|2022-02-24 10:55:30|16063.3|16063.3|16052.31|16052.31|16065.93|16065.93|16052.31|16052.31|0
1645700140000|2022-02-24 10:55:40|16054.79|16054.79|16063.97|16063.97|16065.16|16065.16|16053.92|16053.92|0
1645700150000|2022-02-24 10:55:50|16062.73|16062.73|16065.85|16065.85|16065.85|16065.85|16062.73|16062.73|0
1645700160000|2022-02-24 10:56:00|16063.37|16063.37|16069.15|16069.15|16069.15|16069.15|16063.37|16063.37|0
1645700170000|2022-02-24 10:56:10|16071.07|16071.07|16075.43|16075.43|16075.43|16075.43|16071.07|16071.07|0
1645700180000|2022-02-24 10:56:20|16072.86|16072.86|16070.94|16070.94|16072.86|16072.86|16070.94|16070.94|0
1645700190000|2022-02-24 10:56:30|16072.18|16072.18|16061.58|16061.58|16072.18|16072.18|16061.58|16061.58|0
1645700200000|2022-02-24 10:56:40|16060.34|16060.34|16059.1|16059.1|16064.06|16064.06|16057.86|16057.86|0
1645700210000|2022-02-24 10:56:50|16057.86|16057.86|16060.94|16060.94|16062.18|16062.18|16057.22|16057.22|0
1645700220000|2022-02-24 10:57:00|16059.7|16059.7|16059.32|16059.32|16061.8|16061.8|16058.08|16058.08|0
1645700230000|2022-02-24 10:57:10|16060.83|16060.83|16064.67|16064.67|16064.67|16064.67|16060.83|16060.83|0
1645700240000|2022-02-24 10:57:20|16068.38|16068.38|16068.38|16068.38|16068.38|16068.38|16068.38|16068.38|0
1645700250000|2022-02-24 10:57:30|16070.86|16070.86|16069.58|16069.58|16074.58|16074.58|16069.58|16069.58|0
1645700260000|2022-02-24 10:57:40|16070.22|16070.22|16066.5|16066.5|16070.22|16070.22|16066.5|16066.5|0
1645700270000|2022-02-24 10:57:50|16064.03|16064.03|16072.7|16072.7|16072.7|16072.7|16062.79|16062.79|0
1645700280000|2022-02-24 10:58:00|16064.03|16064.03|16060.49|16060.49|16064.03|16064.03|16060.49|16060.49|0
1645700290000|2022-02-24 10:58:10|16059.25|16059.25|16062.96|16062.96|16062.96|16062.96|16059.25|16059.25|0
1645700300000|2022-02-24 10:58:20|16064.2|16064.2|16065.85|16065.85|16065.85|16065.85|16064.2|16064.2|0
1645700310000|2022-02-24 10:58:30|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|0
1645700320000|2022-02-24 10:58:40|16068.32|16068.32|16068.32|16068.32|16070.8|16070.8|16067.09|16067.09|0
1645700330000|2022-02-24 10:58:50|16070.8|16070.8|16080.69|16080.69|16080.69|16080.69|16070.8|16070.8|0
1645700340000|2022-02-24 10:59:00|16077.48|16077.48|16067.22|16067.22|16077.48|16077.48|16067.22|16067.22|0
1645700350000|2022-02-24 10:59:10|16059.14|16059.14|16057.91|16057.91|16059.14|16059.14|16057.91|16057.91|0
1645700360000|2022-02-24 10:59:20|16058.28|16058.28|16062.37|16062.37|16064.85|16064.85|16056.18|16056.18|0
1645700370000|2022-02-24 10:59:30|16063.61|16063.61|16052.75|16052.75|16063.61|16063.61|16052.75|16052.75|0
1645700380000|2022-02-24 10:59:40|16055.38|16055.38|16067.71|16067.71|16072.66|16072.66|16055.38|16055.38|0
1645700390000|2022-02-24 10:59:50|16071.42|16071.42|16073.42|16073.42|16073.42|16073.42|16064.43|16064.43|0
1645700400000|2022-02-24 11:00:00|16077.27|16077.27|16066.12|16066.12|16082.08|16082.08|16066.12|16066.12|0
1645700410000|2022-02-24 11:00:10|16062.41|16062.41|16042.54|16042.54|16062.41|16062.41|16042.54|16042.54|0
1645700420000|2022-02-24 11:00:20|16044.05|16044.05|16046.41|16046.41|16048.89|16048.89|16043.94|16043.94|0
1645700430000|2022-02-24 11:00:30|16051.37|16051.37|16027.83|16027.83|16052.61|16052.61|16026.59|16026.59|0
1645700440000|2022-02-24 11:00:40|16030.3|16030.3|16030.08|16030.08|16036.28|16036.28|16030.08|16030.08|0
1645700450000|2022-02-24 11:00:50|16025.13|16025.13|16013.71|16013.71|16028.84|16028.84|16008.38|16008.38|0
1645700460000|2022-02-24 11:01:00|16017.43|16017.43|16021.15|16021.15|16026.1|16026.1|16017.43|16017.43|0
1645700470000|2022-02-24 11:01:10|16025.13|16025.13|16027.61|16027.61|16027.61|16027.61|16025.13|16025.13|0
1645700490000|2022-02-24 11:01:30|16023.89|16023.89|16022.65|16022.65|16023.89|16023.89|16022.65|16022.65|0
1645700500000|2022-02-24 11:01:40|16023.29|16023.29|16045.26|16045.26|16045.26|16045.26|16023.29|16023.29|0
1645700510000|2022-02-24 11:01:50|16046.54|16046.54|16049.02|16049.02|16050.26|16050.26|16046.54|16046.54|0
1645700520000|2022-02-24 11:02:00|16049.77|16049.77|16055.82|16055.82|16057.06|16057.06|16049.77|16049.77|0
1645700530000|2022-02-24 11:02:10|16060.78|16060.78|16062.11|16062.11|16062.11|16062.11|16060.78|16060.78|0
1645700540000|2022-02-24 11:02:20|16067.7|16067.7|16075.32|16075.32|16075.32|16075.32|16067.7|16067.7|0
1645700550000|2022-02-24 11:02:30|16074.38|16074.38|16071.44|16071.44|16075.02|16075.02|16071.44|16071.44|0
1645700560000|2022-02-24 11:02:40|16072.68|16072.68|16071.55|16071.55|16075.31|16075.31|16071.55|16071.55|0
1645700570000|2022-02-24 11:02:50|16067.84|16067.84|16074.03|16074.03|16074.03|16074.03|16067.84|16067.84|0
1645700580000|2022-02-24 11:03:00|16075.31|16075.31|16076.44|16076.44|16076.44|16076.44|16075.31|16075.31|0
1645700600000|2022-02-24 11:03:20|16075.69|16075.69|16075.69|16075.69|16075.69|16075.69|16075.69|16075.69|0
1645700610000|2022-02-24 11:03:30|16076.93|16076.93|16080.27|16080.27|16080.64|16080.64|16074.45|16074.45|0
1645700620000|2022-02-24 11:03:40|16082.15|16082.15|16078.39|16078.39|16082.15|16082.15|16078.39|16078.39|0
1645700630000|2022-02-24 11:03:50|16080.86|16080.86|16076|16076|16087.1|16087.1|16069.76|16069.76|0
1645700640000|2022-02-24 11:04:00|16076.64|16076.64|16078.57|16078.57|16080.45|16080.45|16076.64|16076.64|0
1645700650000|2022-02-24 11:04:10|16082.28|16082.28|16083.36|16083.36|16083.36|16083.36|16077.33|16077.33|0
1645700660000|2022-02-24 11:04:20|16089.56|16089.56|16086.81|16086.81|16089.56|16089.56|16086.81|16086.81|0
1645700680000|2022-02-24 11:04:40|16088.05|16088.05|16088.05|16088.05|16088.05|16088.05|16088.05|16088.05|0
1645700690000|2022-02-24 11:04:50|16089.29|16089.29|16094.33|16094.33|16094.33|16094.33|16089.29|16089.29|0
1645700700000|2022-02-24 11:05:00|16092.41|16092.41|16091.67|16091.67|16092.41|16092.41|16091.13|16091.13|0
1645700710000|2022-02-24 11:05:10|16090.39|16090.39|16090.39|16090.39|16090.39|16090.39|16090.39|16090.39|0
1645700720000|2022-02-24 11:05:20|16089.75|16089.75|16091.03|16091.03|16091.03|16091.03|16089.75|16089.75|0
1645700730000|2022-02-24 11:05:30|16091.67|16091.67|16091.67|16091.67|16091.67|16091.67|16091.67|16091.67|0
1645700740000|2022-02-24 11:05:40|16099.11|16099.11|16102.82|16102.82|16102.82|16102.82|16099.11|16099.11|0
1645700750000|2022-02-24 11:05:50|16103.46|16103.46|16108.64|16108.64|16113.6|16113.6|16103.46|16103.46|0
1645700760000|2022-02-24 11:06:00|16103.69|16103.69|16098.56|16098.56|16103.69|16103.69|16098.56|16098.56|0
1645700770000|2022-02-24 11:06:10|16096.67|16096.67|16092.91|16092.91|16096.67|16096.67|16092.91|16092.91|0
1645700780000|2022-02-24 11:06:20|16089.2|16089.2|16074.2|16074.2|16089.2|16089.2|16074.2|16074.2|0
1645700790000|2022-02-24 11:06:30|16075.66|16075.66|16078.14|16078.14|16078.14|16078.14|16075.66|16075.66|0
1645700800000|2022-02-24 11:06:40|16081.86|16081.86|16081.86|16081.86|16081.86|16081.86|16081.86|16081.86|0
1645700810000|2022-02-24 11:06:50|16078.14|16078.14|16073.19|16073.19|16078.14|16078.14|16073.19|16073.19|0
1645700820000|2022-02-24 11:07:00|16072.54|16072.54|16065.11|16065.11|16073.78|16073.78|16065.11|16065.11|0
1645700850000|2022-02-24 11:07:30|16057.94|16057.94|16058.25|16058.25|16058.25|16058.25|16055.77|16055.77|0
1645700870000|2022-02-24 11:07:50|16057.01|16057.01|16053.3|16053.3|16057.01|16057.01|16050.82|16050.82|0
1645700880000|2022-02-24 11:08:00|16054.53|16054.53|16057.01|16057.01|16057.01|16057.01|16054.53|16054.53|0
1645700890000|2022-02-24 11:08:10|16055.77|16055.77|16059.83|16059.83|16059.83|16059.83|16054.53|16054.53|0
1645700900000|2022-02-24 11:08:20|16063.55|16063.55|16056.3|16056.3|16065.09|16065.09|16056.3|16056.3|0
1645700910000|2022-02-24 11:08:30|16060.02|16060.02|16066.21|16066.21|16066.21|16066.21|16060.02|16060.02|0
1645700920000|2022-02-24 11:08:40|16064.93|16064.93|16060.61|16060.61|16064.93|16064.93|16051.9|16051.9|0
1645700930000|2022-02-24 11:08:50|16064.33|16064.33|16065.57|16065.57|16065.57|16065.57|16064.33|16064.33|0
1645700950000|2022-02-24 11:09:10|16063.09|16063.09|16064.33|16064.33|16066.81|16066.81|16059.37|16059.37|0
1645700960000|2022-02-24 11:09:20|16065.27|16065.27|16058.14|16058.14|16065.27|16065.27|16057.2|16057.2|0
1645700970000|2022-02-24 11:09:30|16057.2|16057.2|16064.63|16064.63|16068.34|16068.34|16057.2|16057.2|0
1645700980000|2022-02-24 11:09:40|16063.39|16063.39|16066.16|16066.16|16068.64|16068.64|16059.97|16059.97|0
1645700990000|2022-02-24 11:09:50|16059.97|16059.97|16066.16|16066.16|16066.16|16066.16|16059.97|16059.97|0
1645701000000|2022-02-24 11:10:00|16071.81|16071.81|16066.14|16066.14|16088.14|16088.14|16066.14|16066.14|0
1645701010000|2022-02-24 11:10:10|16067.38|16067.38|16074.56|16074.56|16074.56|16074.56|16062.42|16062.42|0
1645701020000|2022-02-24 11:10:20|16068.37|16068.37|16065.06|16065.06|16071.39|16071.39|16065.06|16065.06|0
1645701030000|2022-02-24 11:10:30|16063.82|16063.82|16070.61|16070.61|16073.73|16073.73|16063.82|16063.82|0
1645701040000|2022-02-24 11:10:40|16071.55|16071.55|16072.11|16072.11|16073.99|16073.99|16071.55|16071.55|0
1645701050000|2022-02-24 11:10:50|16074.58|16074.58|16068.9|16068.9|16079.8|16079.8|16068.9|16068.9|0
1645701060000|2022-02-24 11:11:00|16065.49|16065.49|16072.97|16072.97|16072.97|16072.97|16065.49|16065.49|0
1645701070000|2022-02-24 11:11:10|16072.33|16072.33|16070.36|16070.36|16074.8|16074.8|16070.36|16070.36|0
1645701080000|2022-02-24 11:11:20|16074.12|16074.12|16070.91|16070.91|16077|16077|16068.43|16068.43|0
1645701090000|2022-02-24 11:11:30|16067.98|16067.98|16070.52|16070.52|16070.52|16070.52|16066.46|16066.46|0
1645701100000|2022-02-24 11:11:40|16073.08|16073.08|16080.33|16080.33|16080.86|16080.86|16073.08|16073.08|0
1645701110000|2022-02-24 11:11:50|16079.1|16079.1|16077.56|16077.56|16081.57|16081.57|16075.38|16075.38|0
1645701120000|2022-02-24 11:12:00|16080.04|16080.04|16080.93|16080.93|16083.75|16083.75|16080.04|16080.04|0
1645701130000|2022-02-24 11:12:10|16079.05|16079.05|16079.05|16079.05|16079.05|16079.05|16077.17|16077.17|0
1645701140000|2022-02-24 11:12:20|16077.81|16077.81|16084.71|16084.71|16084.71|16084.71|16077.81|16077.81|0
1645701150000|2022-02-24 11:12:30|16083.77|16083.77|16083.77|16083.77|16083.77|16083.77|16083.77|16083.77|0
1645701160000|2022-02-24 11:12:40|16081.89|16081.89|16090.95|16090.95|16090.95|16090.95|16081.89|16081.89|0
1645701170000|2022-02-24 11:12:50|16094.71|16094.71|16087.28|16087.28|16094.71|16094.71|16077.37|16077.37|0
1645701180000|2022-02-24 11:13:00|16078.61|16078.61|16080.49|16080.49|16081.09|16081.09|16078.61|16078.61|0
1645701190000|2022-02-24 11:13:10|16085.45|16085.45|16093.01|16093.01|16093.01|16093.01|16085.45|16085.45|0
1645701200000|2022-02-24 11:13:20|16094.25|16094.25|16099.25|16099.25|16099.25|16099.25|16094.25|16094.25|0
1645701210000|2022-02-24 11:13:30|16100.53|16100.53|16094.25|16094.25|16100.53|16100.53|16094.25|16094.25|0
1645701220000|2022-02-24 11:13:40|16086.82|16086.82|16107.2|16107.2|16107.2|16107.2|16083.06|16083.06|0
1645701230000|2022-02-24 11:13:50|16104.72|16104.72|16104.72|16104.72|16108.43|16108.43|16104.72|16104.72|0
1645701240000|2022-02-24 11:14:00|16113.99|16113.99|16118.9|16118.9|16119.39|16119.39|16112.11|16112.11|0
1645701250000|2022-02-24 11:14:10|16121.73|16121.73|16129.63|16129.63|16129.63|16129.63|16119.35|16119.35|0
1645701260000|2022-02-24 11:14:20|16123.44|16123.44|16123.44|16123.44|16123.44|16123.44|16123.44|16123.44|0
1645701270000|2022-02-24 11:14:30|16130.02|16130.02|16141.06|16141.06|16141.06|16141.06|16130.02|16130.02|0
1645701280000|2022-02-24 11:14:40|16139.82|16139.82|16125.58|16125.58|16139.82|16139.82|16125.58|16125.58|0
1645701290000|2022-02-24 11:14:50|16126.82|16126.82|16128.06|16128.06|16128.06|16128.06|16126.82|16126.82|0
1645701300000|2022-02-24 11:15:00|16127.12|16127.12|16121.82|16121.82|16127.12|16127.12|16121.82|16121.82|0
1645701310000|2022-02-24 11:15:10|16120.88|16120.88|16127.86|16127.86|16127.86|16127.86|16119.94|16119.94|0
1645701320000|2022-02-24 11:15:20|16128.8|16128.8|16118.2|16118.2|16131.82|16131.82|16118.2|16118.2|0
1645701330000|2022-02-24 11:15:30|16125.63|16125.63|16138.4|16138.4|16138.4|16138.4|16120.97|16120.97|0
1645701340000|2022-02-24 11:15:40|16139.64|16139.64|16136.18|16136.18|16140.88|16140.88|16136.18|16136.18|0
1645701350000|2022-02-24 11:15:50|16131.22|16131.22|16132.06|16132.06|16135.77|16135.77|16129.58|16129.58|0
1645701360000|2022-02-24 11:16:00|16127.56|16127.56|16127.47|16127.47|16132.52|16132.52|16122.51|16122.51|0
1645701370000|2022-02-24 11:16:10|16126.23|16126.23|16102.84|16102.84|16126.23|16126.23|16102.84|16102.84|0
1645701380000|2022-02-24 11:16:20|16105.32|16105.32|16092.49|16092.49|16105.32|16105.32|16091.25|16091.25|0
1645701390000|2022-02-24 11:16:30|16094.97|16094.97|16093|16093|16094.97|16094.97|16085.56|16085.56|0
1645701400000|2022-02-24 11:16:40|16089.28|16089.28|16060.27|16060.27|16097.95|16097.95|16058.94|16058.94|0
1645701410000|2022-02-24 11:16:50|16057.79|16057.79|16065.02|16065.02|16065.02|16065.02|16057.79|16057.79|0
1645701420000|2022-02-24 11:17:00|16070.91|16070.91|16063.09|16063.09|16070.91|16070.91|16061.01|16061.01|0
1645701430000|2022-02-24 11:17:10|16064.33|16064.33|16071.46|16071.46|16071.46|16071.46|16062.44|16062.44|0
1645701440000|2022-02-24 11:17:20|16075.18|16075.18|16080.43|16080.43|16081.37|16081.37|16075.18|16075.18|0
1645701450000|2022-02-24 11:17:30|16077.95|16077.95|16073|16073|16077.95|16077.95|16071.76|16071.76|0
1645701460000|2022-02-24 11:17:40|16074.24|16074.24|16078.09|16078.09|16078.09|16078.09|16074.24|16074.24|0
1645701470000|2022-02-24 11:17:50|16079.32|16079.32|16079.23|16079.23|16090.47|16090.47|16079.23|16079.23|0
1645701480000|2022-02-24 11:18:00|16082.06|16082.06|16087.01|16087.01|16087.01|16087.01|16080.82|16080.82|0
1645701490000|2022-02-24 11:18:10|16087.56|16087.56|16085.08|16085.08|16087.56|16087.56|16085.08|16085.08|0
1645701500000|2022-02-24 11:18:20|16086.32|16086.32|16081.23|16081.23|16090.04|16090.04|16081.23|16081.23|0
1645701510000|2022-02-24 11:18:30|16083.71|16083.71|16083.71|16083.71|16083.71|16083.71|16083.71|16083.71|0
1645701520000|2022-02-24 11:18:40|16086.45|16086.45|16084.57|16084.57|16088.33|16088.33|16084.57|16084.57|0
1645701540000|2022-02-24 11:19:00|16082.69|16082.69|16079.57|16079.57|16082.69|16082.69|16079.57|16079.57|0
1645701550000|2022-02-24 11:19:10|16078.33|16078.33|16077.09|16077.09|16079.57|16079.57|16077.09|16077.09|0
1645701560000|2022-02-24 11:19:20|16078.38|16078.38|16074.66|16074.66|16083.33|16083.33|16073.42|16073.42|0
1645701570000|2022-02-24 11:19:30|16075.9|16075.9|16072.18|16072.18|16075.9|16075.9|16072.18|16072.18|0
1645701580000|2022-02-24 11:19:40|16068.47|16068.47|16070.77|16070.77|16070.94|16070.94|16065.81|16065.81|0
1645701590000|2022-02-24 11:19:50|16072|16072|16070.77|16070.77|16076.96|16076.96|16070.77|16070.77|0
1645701600000|2022-02-24 11:20:00|16074.48|16074.48|16076.2|16076.2|16080.21|16080.21|16074.48|16074.48|0
1645701610000|2022-02-24 11:20:10|16074.96|16074.96|16089.81|16089.81|16089.81|16089.81|16070.01|16070.01|0
1645701620000|2022-02-24 11:20:20|16091.05|16091.05|16089.76|16089.76|16091.05|16091.05|16089.76|16089.76|0
1645701630000|2022-02-24 11:20:30|16094.72|16094.72|16090.75|16090.75|16094.72|16094.72|16088.52|16088.52|0
1645701640000|2022-02-24 11:20:40|16085.8|16085.8|16078.93|16078.93|16085.8|16085.8|16078.93|16078.93|0
1645701650000|2022-02-24 11:20:50|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|0
1645701660000|2022-02-24 11:21:00|16092.13|16092.13|16095.85|16095.85|16095.85|16095.85|16092.13|16092.13|0
1645701670000|2022-02-24 11:21:10|16099.57|16099.57|16105.23|16105.23|16105.23|16105.23|16099.57|16099.57|0
1645701680000|2022-02-24 11:21:20|16107.11|16107.11|16107.11|16107.11|16107.11|16107.11|16107.11|16107.11|0
1645701690000|2022-02-24 11:21:30|16104.64|16104.64|16105.88|16105.88|16105.88|16105.88|16104.64|16104.64|0
1645701700000|2022-02-24 11:21:40|16107.76|16107.76|16114.01|16114.01|16114.73|16114.73|16107.76|16107.76|0
1645701710000|2022-02-24 11:21:50|16111.45|16111.45|16113.92|16113.92|16113.92|16113.92|16110.21|16110.21|0
1645701720000|2022-02-24 11:22:00|16112.69|16112.69|16105.03|16105.03|16112.69|16112.69|16105.03|16105.03|0
1645701730000|2022-02-24 11:22:10|16106.27|16106.27|16108.79|16108.79|16112.51|16112.51|16105.03|16105.03|0
1645701740000|2022-02-24 11:22:20|16107.55|16107.55|16099.66|16099.66|16107.55|16107.55|16098.38|16098.38|0
1645701750000|2022-02-24 11:22:30|16100.3|16100.3|16094.45|16094.45|16100.3|16100.3|16094.45|16094.45|0
1645701760000|2022-02-24 11:22:40|16096.93|16096.93|16100.05|16100.05|16100.05|16100.05|16096.93|16096.93|0
1645701770000|2022-02-24 11:22:50|16102.98|16102.98|16100.81|16100.81|16102.98|16102.98|16099.53|16099.53|0
1645701780000|2022-02-24 11:23:00|16103.29|16103.29|16105.76|16105.76|16105.76|16105.76|16103.29|16103.29|0
1645701790000|2022-02-24 11:23:10|16102.94|16102.94|16101.7|16101.7|16104.18|16104.18|16101.7|16101.7|0
1645701800000|2022-02-24 11:23:20|16104.14|16104.14|16093.78|16093.78|16105.12|16105.12|16093.78|16093.78|0
1645701810000|2022-02-24 11:23:30|16096.71|16096.71|16098.21|16098.21|16098.21|16098.21|16095.73|16095.73|0
1645701820000|2022-02-24 11:23:40|16095.73|16095.73|16095.73|16095.73|16095.73|16095.73|16095.73|16095.73|0
1645701830000|2022-02-24 11:23:50|16098.21|16098.21|16105.64|16105.64|16105.64|16105.64|16098.21|16098.21|0
1645701840000|2022-02-24 11:24:00|16100.51|16100.51|16103.03|16103.03|16103.03|16103.03|16098.03|16098.03|0
1645701850000|2022-02-24 11:24:10|16104.27|16104.27|16111.15|16111.15|16111.15|16111.15|16104.27|16104.27|0
1645701860000|2022-02-24 11:24:20|16113.63|16113.63|16116.61|16116.61|16116.61|16116.61|16111.9|16111.9|0
1645701870000|2022-02-24 11:24:30|16119.08|16119.08|16119.08|16119.08|16119.08|16119.08|16119.08|16119.08|0
1645701890000|2022-02-24 11:24:50|16120.03|16120.03|16122.2|16122.2|16125.92|16125.92|16120.03|16120.03|0
1645701900000|2022-02-24 11:25:00|16124.09|16124.09|16125.92|16125.92|16127.16|16127.16|16122.2|16122.2|0
1645701910000|2022-02-24 11:25:10|16124.68|16124.68|16124.68|16124.68|16125.92|16125.92|16123.44|16123.44|0
1645701920000|2022-02-24 11:25:20|16125.92|16125.92|16122.5|16122.5|16125.92|16125.92|16122.5|16122.5|0
1645701940000|2022-02-24 11:25:40|16124.98|16124.98|16120.02|16120.02|16124.98|16124.98|16120.02|16120.02|0
1645701960000|2022-02-24 11:26:00|16118.14|16118.14|16119.38|16119.38|16119.38|16119.38|16118.14|16118.14|0
1645701980000|2022-02-24 11:26:20|16124.34|16124.34|16119.38|16119.38|16124.34|16124.34|16119.38|16119.38|0
1645702000000|2022-02-24 11:26:40|16121.86|16121.86|16113.14|16113.14|16121.86|16121.86|16113.14|16113.14|0
1645702010000|2022-02-24 11:26:50|16110.67|16110.67|16108.19|16108.19|16110.67|16110.67|16104.47|16104.47|0
1645702020000|2022-02-24 11:27:00|16110.67|16110.67|16104.43|16104.43|16110.67|16110.67|16104.43|16104.43|0
1645702030000|2022-02-24 11:27:10|16105.67|16105.67|16103.19|16103.19|16105.67|16105.67|16100.71|16100.71|0
1645702040000|2022-02-24 11:27:20|16100.71|16100.71|16104.38|16104.38|16106.86|16106.86|16087.14|16087.14|0
1645702050000|2022-02-24 11:27:30|16103.15|16103.15|16096.61|16096.61|16103.15|16103.15|16096.61|16096.61|0
1645702060000|2022-02-24 11:27:40|16095.67|16095.67|16093.1|16093.1|16095.67|16095.67|16092.16|16092.16|0
1645702070000|2022-02-24 11:27:50|16094.98|16094.98|16096.22|16096.22|16096.22|16096.22|16094.98|16094.98|0
1645702080000|2022-02-24 11:28:00|16097.46|16097.46|16098.69|16098.69|16098.69|16098.69|16097.46|16097.46|0
1645702090000|2022-02-24 11:28:10|16094.98|16094.98|16092.54|16092.54|16094.98|16094.98|16092.05|16092.05|0
1645702100000|2022-02-24 11:28:20|16090.66|16090.66|16090.66|16090.66|16090.66|16090.66|16090.66|16090.66|0
1645702110000|2022-02-24 11:28:30|16091.15|16091.15|16091.15|16091.15|16091.15|16091.15|16091.15|16091.15|0
1645702120000|2022-02-24 11:28:40|16093.62|16093.62|16119.13|16119.13|16119.13|16119.13|16093.62|16093.62|0
1645702130000|2022-02-24 11:28:50|16116.65|16116.65|16117.34|16117.34|16124.77|16124.77|16112.38|16112.38|0
1645702140000|2022-02-24 11:29:00|16114.9|16114.9|16111.71|16111.71|16114.9|16114.9|16110.47|16110.47|0
1645702150000|2022-02-24 11:29:10|16112.99|16112.99|16108.03|16108.03|16112.99|16112.99|16108.03|16108.03|0
1645702160000|2022-02-24 11:29:20|16109.27|16109.27|16113.93|16113.93|16113.93|16113.93|16106.61|16106.61|0
1645702170000|2022-02-24 11:29:30|16116.75|16116.75|16114.19|16114.19|16117.31|16117.31|16112.36|16112.36|0
1645702180000|2022-02-24 11:29:40|16116.67|16116.67|16116.9|16116.9|16120.35|16120.35|16112.73|16112.73|0
1645702190000|2022-02-24 11:29:50|16119.64|16119.64|16117.16|16117.16|16119.64|16119.64|16117.16|16117.16|0
1645702200000|2022-02-24 11:30:00|16114.72|16114.72|16125|16125|16126.01|16126.01|16114.72|16114.72|0
1645702210000|2022-02-24 11:30:10|16126.24|16126.24|16119.4|16119.4|16126.24|16126.24|16119.4|16119.4|0
1645702220000|2022-02-24 11:30:20|16121.84|16121.84|16121.09|16121.09|16121.84|16121.84|16117.68|16117.68|0
1645702230000|2022-02-24 11:30:30|16118.62|16118.62|16118.98|16118.98|16123.27|16123.27|16118.62|16118.62|0
1645702240000|2022-02-24 11:30:40|16118.04|16118.04|16112.14|16112.14|16120.81|16120.81|16112.14|16112.14|0
1645702250000|2022-02-24 11:30:50|16114.62|16114.62|16110.4|16110.4|16114.62|16114.62|16110.4|16110.4|0
1645702260000|2022-02-24 11:31:00|16107.93|16107.93|16089.85|16089.85|16107.93|16107.93|16089.85|16089.85|0
1645702270000|2022-02-24 11:31:10|16089.12|16089.12|16086.38|16086.38|16089.12|16089.12|16086.38|16086.38|0
1645702280000|2022-02-24 11:31:20|16085.14|16085.14|16094.36|16094.36|16099.32|16099.32|16085.14|16085.14|0
1645702290000|2022-02-24 11:31:30|16095.6|16095.6|16098.72|16098.72|16101.2|16101.2|16095.6|16095.6|0
1645702300000|2022-02-24 11:31:40|16093.08|16093.08|16089.61|16089.61|16100.76|16100.76|16089.61|16089.61|0
1645702310000|2022-02-24 11:31:50|16092.09|16092.09|16094.57|16094.57|16094.57|16094.57|16092.09|16092.09|0
1645702320000|2022-02-24 11:32:00|16095.81|16095.81|16088.41|16088.41|16095.81|16095.81|16088.41|16088.41|0
1645702330000|2022-02-24 11:32:10|16090.34|16090.34|16089.4|16089.4|16090.34|16090.34|16087.52|16087.52|0
1645702340000|2022-02-24 11:32:20|16088.85|16088.85|16093.21|16093.21|16093.21|16093.21|16088.85|16088.85|0
1645702350000|2022-02-24 11:32:30|16089.49|16089.49|16089.49|16089.49|16089.49|16089.49|16089.49|16089.49|0
1645702360000|2022-02-24 11:32:40|16089|16089|16089|16089|16089|16089|16089|16089|0
1645702370000|2022-02-24 11:32:50|16092.72|16092.72|16091.48|16091.48|16093.96|16093.96|16091.48|16091.48|0
1645702390000|2022-02-24 11:33:10|16093.92|16093.92|16104.59|16104.59|16105.53|16105.53|16088.55|16088.55|0
1645702400000|2022-02-24 11:33:20|16103.35|16103.35|16094.04|16094.04|16103.35|16103.35|16094.04|16094.04|0
1645702410000|2022-02-24 11:33:30|16080.87|16080.87|16062.51|16062.51|16080.87|16080.87|16060.04|16060.04|0
1645702420000|2022-02-24 11:33:40|16067.47|16067.47|16074.3|16074.3|16074.3|16074.3|16067.47|16067.47|0
1645702430000|2022-02-24 11:33:50|16073.06|16073.06|16072.05|16072.05|16073.29|16073.29|16071.83|16071.83|0
1645702440000|2022-02-24 11:34:00|16085.68|16085.68|16092.1|16092.1|16092.1|16092.1|16083.5|16083.5|0
1645702450000|2022-02-24 11:34:10|16091.16|16091.16|16080.82|16080.82|16091.16|16091.16|16080.82|16080.82|0
1645702460000|2022-02-24 11:34:20|16089.49|16089.49|16063.37|16063.37|16089.49|16089.49|16058.41|16058.41|0
1645702480000|2022-02-24 11:34:40|16062.42|16062.42|16021.71|16021.71|16062.42|16062.42|16021.71|16021.71|0
1645702490000|2022-02-24 11:34:50|16010.56|16010.56|16020.88|16020.88|16023.55|16023.55|15993.82|15993.82|0
1645702520000|2022-02-24 11:35:20|16023.36|16023.36|16023.76|16023.76|16024.41|16024.41|16018.21|16018.21|0
1645702530000|2022-02-24 11:35:30|16018.81|16018.81|15994.01|15994.01|16018.81|16018.81|15994.01|15994.01|0
1645702540000|2022-02-24 11:35:40|15998.97|15998.97|15996.49|15996.49|15998.97|15998.97|15991.54|15991.54|0
1645702550000|2022-02-24 11:35:50|16000.21|16000.21|16000.21|16000.21|16000.21|16000.21|16000.21|16000.21|0
1645702560000|2022-02-24 11:36:00|15999.27|15999.27|16006.7|16006.7|16006.7|16006.7|15999.27|15999.27|0
1645702570000|2022-02-24 11:36:10|16011.65|16011.65|16004.22|16004.22|16011.65|16011.65|16004.22|16004.22|0
1645702580000|2022-02-24 11:36:20|16008.45|16008.45|16016.17|16016.17|16020.89|16020.89|16008.45|16008.45|0
1645702590000|2022-02-24 11:36:30|16017.63|16017.63|16045.61|16045.61|16045.61|16045.61|16017.63|16017.63|0
1645702600000|2022-02-24 11:36:40|16050.32|16050.32|16046.6|16046.6|16050.32|16050.32|16046.6|16046.6|0
1645702610000|2022-02-24 11:36:50|16047.84|16047.84|16056.03|16056.03|16056.03|16056.03|16042.71|16042.71|0
1645702620000|2022-02-24 11:37:00|16057.91|16057.91|16065.42|16065.42|16067.89|16067.89|16056.03|16056.03|0
1645702630000|2022-02-24 11:37:10|16062.85|16062.85|16062.36|16062.36|16062.85|16062.85|16062.36|16062.36|0
1645702640000|2022-02-24 11:37:20|16057.97|16057.97|16057.97|16057.97|16057.97|16057.97|16057.97|16057.97|0
1645702660000|2022-02-24 11:37:40|16053.01|16053.01|16053.01|16053.01|16053.01|16053.01|16053.01|16053.01|0
1645702670000|2022-02-24 11:37:50|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|0
1645702680000|2022-02-24 11:38:00|16054.6|16054.6|16063.61|16063.61|16063.61|16063.61|16054.6|16054.6|0
1645702690000|2022-02-24 11:38:10|16070.03|16070.03|16071.61|16071.61|16075.33|16075.33|16069.09|16069.09|0
1645702710000|2022-02-24 11:38:30|16070.37|16070.37|16064.18|16064.18|16070.37|16070.37|16064.18|16064.18|0
1645702720000|2022-02-24 11:38:40|16066.75|16066.75|16076.92|16076.92|16080.64|16080.64|16066.75|16066.75|0
1645702730000|2022-02-24 11:38:50|16083.11|16083.11|16089.31|16089.31|16089.31|16089.31|16083.11|16083.11|0
1645702740000|2022-02-24 11:39:00|16090.55|16090.55|16091.83|16091.83|16091.83|16091.83|16090.55|16090.55|0
1645702750000|2022-02-24 11:39:10|16089.95|16089.95|16089.95|16089.95|16089.95|16089.95|16089.95|16089.95|0
1645702760000|2022-02-24 11:39:20|16083.75|16083.75|16118.71|16118.71|16118.71|16118.71|16083.75|16083.75|0
1645702770000|2022-02-24 11:39:30|16114.86|16114.86|16109.71|16109.71|16116.81|16116.81|16109.71|16109.71|0
1645702780000|2022-02-24 11:39:40|16111.66|16111.66|16109.14|16109.14|16112.95|16112.95|16109.14|16109.14|0
1645702790000|2022-02-24 11:39:50|16107.26|16107.26|16111.64|16111.64|16112.88|16112.88|16107.26|16107.26|0
1645702800000|2022-02-24 11:40:00|16110.18|16110.18|16103.99|16103.99|16110.18|16110.18|16103.99|16103.99|0
1645702810000|2022-02-24 11:40:10|16100.14|16100.14|16103.85|16103.85|16103.85|16103.85|16100.14|16100.14|0
1645702820000|2022-02-24 11:40:20|16105.09|16105.09|16102.61|16102.61|16105.09|16105.09|16102.61|16102.61|0
1645702840000|2022-02-24 11:40:40|16101.37|16101.37|16101.37|16101.37|16101.37|16101.37|16101.37|16101.37|0
1645702850000|2022-02-24 11:40:50|16102.66|16102.66|16109.14|16109.14|16109.14|16109.14|16102.66|16102.66|0
1645702860000|2022-02-24 11:41:00|16118.27|16118.27|16115.79|16115.79|16118.27|16118.27|16115.79|16115.79|0
1645702870000|2022-02-24 11:41:10|16121.98|16121.98|16132.71|16132.71|16132.71|16132.71|16121.98|16121.98|0
1645702880000|2022-02-24 11:41:20|16131.43|16131.43|16137.15|16137.15|16137.15|16137.15|16130.15|16130.15|0
1645702900000|2022-02-24 11:41:40|16139.03|16139.03|16141.51|16141.51|16150.18|16150.18|16139.03|16139.03|0
1645702910000|2022-02-24 11:41:50|16144.44|16144.44|16165.82|16165.82|16165.82|16165.82|16142.98|16142.98|0
1645702920000|2022-02-24 11:42:00|16164.72|16164.72|16167.37|16167.37|16167.37|16167.37|16164.72|16164.72|0
1645702930000|2022-02-24 11:42:10|16169.85|16169.85|16167.58|16167.58|16171.08|16171.08|16167.58|16167.58|0
1645702940000|2022-02-24 11:42:20|16166.64|16166.64|16166.93|16166.93|16166.93|16166.93|16165.7|16165.7|0
1645702950000|2022-02-24 11:42:30|16169.5|16169.5|16164.41|16164.41|16170.74|16170.74|16164.41|16164.41|0
1645702960000|2022-02-24 11:42:40|16169.37|16169.37|16175.69|16175.69|16175.69|16175.69|16169.37|16169.37|0
1645702970000|2022-02-24 11:42:50|16174.46|16174.46|16174.46|16174.46|16174.46|16174.46|16174.46|16174.46|0
1645702980000|2022-02-24 11:43:00|16170.61|16170.61|16178.68|16178.68|16178.68|16178.68|16170.61|16170.61|0
1645702990000|2022-02-24 11:43:10|16181.24|16181.24|16167.93|16167.93|16193.2|16193.2|16167.93|16167.93|0
1645703000000|2022-02-24 11:43:20|16171.78|16171.78|16172.34|16172.34|16173.02|16173.02|16166.97|16166.97|0
1645703010000|2022-02-24 11:43:30|16163.67|16163.67|16166.15|16166.15|16166.15|16166.15|16163.67|16163.67|0
1645703020000|2022-02-24 11:43:40|16164.19|16164.19|16170.88|16170.88|16170.88|16170.88|16164.19|16164.19|0
1645703030000|2022-02-24 11:43:50|16165.93|16165.93|16168.41|16168.41|16168.41|16168.41|16162.21|16162.21|0
1645703040000|2022-02-24 11:44:00|16164.56|16164.56|16165.5|16165.5|16165.5|16165.5|16164.56|16164.56|0
1645703050000|2022-02-24 11:44:10|16163.02|16163.02|16187.62|16187.62|16187.62|16187.62|16161.92|16161.92|0
1645703060000|2022-02-24 11:44:20|16182.66|16182.66|16186.38|16186.38|16186.38|16186.38|16182.66|16182.66|0
1645703070000|2022-02-24 11:44:30|16189.2|16189.2|16194.2|16194.2|16201.63|16201.63|16189.2|16189.2|0
1645703080000|2022-02-24 11:44:40|16194.84|16194.84|16204.44|16204.44|16204.44|16204.44|16194.84|16194.84|0
1645703090000|2022-02-24 11:44:50|16203.95|16203.95|16201.33|16201.33|16205.24|16205.24|16201.33|16201.33|0
1645703100000|2022-02-24 11:45:00|16204.54|16204.54|16203.26|16203.26|16204.54|16204.54|16201.33|16201.33|0
1645703110000|2022-02-24 11:45:10|16201.38|16201.38|16211.29|16211.29|16211.29|16211.29|16201.38|16201.38|0
1645703120000|2022-02-24 11:45:20|16210.35|16210.35|16219.47|16219.47|16219.47|16219.47|16210.35|16210.35|0
1645703130000|2022-02-24 11:45:30|16213.28|16213.28|16215.75|16215.75|16220.71|16220.71|16210.8|16210.8|0
1645703140000|2022-02-24 11:45:40|16218.23|16218.23|16214.51|16214.51|16218.23|16218.23|16214.51|16214.51|0
1645703150000|2022-02-24 11:45:50|16215.75|16215.75|16218.23|16218.23|16219.47|16219.47|16215.75|16215.75|0
1645703160000|2022-02-24 11:46:00|16219.88|16219.88|16218.55|16218.55|16221.11|16221.11|16217.91|16217.91|0
1645703170000|2022-02-24 11:46:10|16217.91|16217.91|16224.65|16224.65|16224.65|16224.65|16217.91|16217.91|0
1645703180000|2022-02-24 11:46:20|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|0
1645703190000|2022-02-24 11:46:30|16225.89|16225.89|16225.89|16225.89|16225.89|16225.89|16225.89|16225.89|0
1645703200000|2022-02-24 11:46:40|16227.17|16227.17|16228.41|16228.41|16228.41|16228.41|16225.93|16225.93|0
1645703210000|2022-02-24 11:46:50|16225.93|16225.93|16226.91|16226.91|16228.41|16228.41|16223.46|16223.46|0
1645703220000|2022-02-24 11:47:00|16225.67|16225.67|16232.13|16232.13|16232.13|16232.13|16223.19|16223.19|0
1645703230000|2022-02-24 11:47:10|16231.49|16231.49|16232.77|16232.77|16232.77|16232.77|16231.49|16231.49|0
1645703240000|2022-02-24 11:47:20|16231.53|16231.53|16230.15|16230.15|16232.63|16232.63|16228.91|16228.91|0
1645703250000|2022-02-24 11:47:30|16233.87|16233.87|16233.87|16233.87|16233.87|16233.87|16231.39|16231.39|0
1645703260000|2022-02-24 11:47:40|16237.77|16237.77|16235.29|16235.29|16237.77|16237.77|16235.29|16235.29|0
1645703270000|2022-02-24 11:47:50|16237.77|16237.77|16236.31|16236.31|16237.77|16237.77|16236.31|16236.31|0
1645703280000|2022-02-24 11:48:00|16239.13|16239.13|16236.65|16236.65|16239.13|16239.13|16236.65|16236.65|0
1645703290000|2022-02-24 11:48:10|16237.59|16237.59|16233.88|16233.88|16240.07|16240.07|16233.88|16233.88|0
1645703300000|2022-02-24 11:48:20|16231.18|16231.18|16233.01|16233.01|16233.65|16233.65|16231.18|16231.18|0
1645703310000|2022-02-24 11:48:30|16234.25|16234.25|16233.15|16233.15|16234.25|16234.25|16233.15|16233.15|0
1645703320000|2022-02-24 11:48:40|16237|16237|16264.99|16264.99|16267.97|16267.97|16237|16237|0
1645703330000|2022-02-24 11:48:50|16262.43|16262.43|16241.32|16241.32|16262.43|16262.43|16241.32|16241.32|0
1645703340000|2022-02-24 11:49:00|16240.08|16240.08|16238.8|16238.8|16241.28|16241.28|16236.32|16236.32|0
1645703350000|2022-02-24 11:49:10|16241.28|16241.28|16235.08|16235.08|16241.28|16241.28|16235.08|16235.08|0
1645703360000|2022-02-24 11:49:20|16236.02|16236.02|16269.66|16269.66|16272.13|16272.13|16236.02|16236.02|0
1645703370000|2022-02-24 11:49:30|16270.89|16270.89|16272.13|16272.13|16272.13|16272.13|16269.66|16269.66|0
1645703380000|2022-02-24 11:49:40|16270.21|16270.21|16270.21|16270.21|16270.21|16270.21|16270.21|16270.21|0
1645703390000|2022-02-24 11:49:50|16271.45|16271.45|16268.62|16268.62|16271.45|16271.45|16268.62|16268.62|0
1645703400000|2022-02-24 11:50:00|16269.86|16269.86|16267.68|16267.68|16269.86|16269.86|16267.39|16267.39|0
1645703410000|2022-02-24 11:50:10|16270.16|16270.16|16280.16|16280.16|16280.16|16280.16|16270.16|16270.16|0
1645703420000|2022-02-24 11:50:20|16282.64|16282.64|16280.16|16280.16|16286.35|16286.35|16280.16|16280.16|0
1645703430000|2022-02-24 11:50:30|16282.64|16282.64|16282.64|16282.64|16285.11|16285.11|16280.16|16280.16|0
1645703440000|2022-02-24 11:50:40|16280.16|16280.16|16285.11|16285.11|16285.11|16285.11|16280.16|16280.16|0
1645703450000|2022-02-24 11:50:50|16286.35|16286.35|16295.75|16295.75|16295.75|16295.75|16286.35|16286.35|0
1645703460000|2022-02-24 11:51:00|16303.19|16303.19|16318.14|16318.14|16318.14|16318.14|16303.19|16303.19|0
1645703470000|2022-02-24 11:51:10|16319.42|16319.42|16324.37|16324.37|16325.61|16325.61|16319.42|16319.42|0
1645703480000|2022-02-24 11:51:20|16331.81|16331.81|16345.92|16345.92|16345.92|16345.92|16331.81|16331.81|0
1645703490000|2022-02-24 11:51:30|16351.57|16351.57|16350.24|16350.24|16351.57|16351.57|16344.05|16344.05|0
1645703510000|2022-02-24 11:51:50|16347.76|16347.76|16348.36|16348.36|16350.28|16350.28|16342.81|16342.81|0
1645703520000|2022-02-24 11:52:00|16350.24|16350.24|16350.1|16350.1|16350.24|16350.24|16348.32|16348.32|0
1645703530000|2022-02-24 11:52:10|16338.96|16338.96|16331.43|16331.43|16338.96|16338.96|16327.72|16327.72|0
1645703540000|2022-02-24 11:52:20|16332.67|16332.67|16312.91|16312.91|16332.67|16332.67|16310.99|16310.99|0
1645703550000|2022-02-24 11:52:30|16317.87|16317.87|16288.69|16288.69|16322.36|16322.36|16288.69|16288.69|0
1645703570000|2022-02-24 11:52:50|16313.46|16313.46|16312.23|16312.23|16313.46|16313.46|16309.75|16309.75|0
1645703580000|2022-02-24 11:53:00|16315.94|16315.94|16313.46|16313.46|16315.94|16315.94|16310.99|16310.99|0
1645703590000|2022-02-24 11:53:10|16316.39|16316.39|16313.53|16313.53|16316.39|16316.39|16312|16312|0
1645703600000|2022-02-24 11:53:20|16316.01|16316.01|16323|16323|16323.3|16323.3|16314.77|16314.77|0
1645703610000|2022-02-24 11:53:30|16334.15|16334.15|16329.19|16329.19|16334.15|16334.15|16329.19|16329.19|0
1645703620000|2022-02-24 11:53:40|16325.98|16325.98|16329.7|16329.7|16329.7|16329.7|16325.98|16325.98|0
1645703630000|2022-02-24 11:53:50|16329.06|16329.06|16324.67|16324.67|16330.34|16330.34|16324.67|16324.67|0
1645703640000|2022-02-24 11:54:00|16327.15|16327.15|16327.15|16327.15|16327.15|16327.15|16327.15|16327.15|0
1645703650000|2022-02-24 11:54:10|16329.63|16329.63|16325.61|16325.61|16329.63|16329.63|16325.61|16325.61|0
1645703660000|2022-02-24 11:54:20|16319.42|16319.42|16319.42|16319.42|16319.42|16319.42|16319.42|16319.42|0
1645703670000|2022-02-24 11:54:30|16314.47|16314.47|16335.52|16335.52|16350.39|16350.39|16314.47|16314.47|0
1645703680000|2022-02-24 11:54:40|16325.61|16325.61|16310.4|16310.4|16325.61|16325.61|16306.69|16306.69|0
1645703690000|2022-02-24 11:54:50|16306.69|16306.69|16312.29|16312.29|16330.86|16330.86|16306.69|16306.69|0
1645703700000|2022-02-24 11:55:00|16319.72|16319.72|16308.57|16308.57|16319.72|16319.72|16308.57|16308.57|0
1645703710000|2022-02-24 11:55:10|16311.05|16311.05|16308.57|16308.57|16312.29|16312.29|16308.57|16308.57|0
1645703720000|2022-02-24 11:55:20|16307.33|16307.33|16307.33|16307.33|16307.33|16307.33|16307.33|16307.33|0
1645703730000|2022-02-24 11:55:30|16309.81|16309.81|16304.76|16304.76|16310.45|16310.45|16304.76|16304.76|0
1645703740000|2022-02-24 11:55:40|16307.24|16307.24|16304.76|16304.76|16307.24|16307.24|16304.76|16304.76|0
1645703750000|2022-02-24 11:55:50|16307.97|16307.97|16307.97|16307.97|16307.97|16307.97|16307.97|16307.97|0
1645703760000|2022-02-24 11:56:00|16309.26|16309.26|16316.18|16316.18|16316.18|16316.18|16309.26|16309.26|0
1645703770000|2022-02-24 11:56:10|16316.73|16316.73|16316.73|16316.73|16316.73|16316.73|16316.73|16316.73|0
1645703780000|2022-02-24 11:56:20|16319.21|16319.21|16317.33|16317.33|16321.68|16321.68|16317.33|16317.33|0
1645703790000|2022-02-24 11:56:30|16319.21|16319.21|16290.97|16290.97|16319.21|16319.21|16290.97|16290.97|0
1645703800000|2022-02-24 11:56:40|16286.91|16286.91|16253.95|16253.95|16290.63|16290.63|16253.95|16253.95|0
1645703810000|2022-02-24 11:56:50|16257.66|16257.66|16236.6|16236.6|16257.66|16257.66|16236.6|16236.6|0
1645703820000|2022-02-24 11:57:00|16233.78|16233.78|16218.49|16218.49|16233.78|16233.78|16218.49|16218.49|0
1645703830000|2022-02-24 11:57:10|16216.01|16216.01|16214.77|16214.77|16216.01|16216.01|16214.77|16214.77|0
1645703840000|2022-02-24 11:57:20|16209.64|16209.64|16178.41|16178.41|16217.07|16217.07|16178.41|16178.41|0
1645703850000|2022-02-24 11:57:30|16175.59|16175.59|16162.77|16162.77|16175.59|16175.59|16155.63|16155.63|0
1645703860000|2022-02-24 11:57:40|16234.92|16234.92|16210.02|16210.02|16236.16|16236.16|16210.02|16210.02|0
1645703870000|2022-02-24 11:57:50|16177.81|16177.81|16185.24|16185.24|16188.96|16188.96|16177.81|16177.81|0
1645703880000|2022-02-24 11:58:00|16191.44|16191.44|16193.91|16193.91|16193.91|16193.91|16184|16184|0
1645703890000|2022-02-24 11:58:10|16213.09|16213.09|16204.12|16204.12|16213.09|16213.09|16202.88|16202.88|0
1645703900000|2022-02-24 11:58:20|16206.69|16206.69|16203.48|16203.48|16206.69|16206.69|16203.48|16203.48|0
1645703910000|2022-02-24 11:58:30|16202.24|16202.24|16201.6|16201.6|16202.24|16202.24|16201.6|16201.6|0
1645703920000|2022-02-24 11:58:40|16206.09|16206.09|16173.18|16173.18|16218.16|16218.16|16173.18|16173.18|0
1645703930000|2022-02-24 11:58:50|16171.9|16171.9|16150.2|16150.2|16171.9|16171.9|16150.2|16150.2|0
1645703940000|2022-02-24 11:59:00|16155.15|16155.15|16158.78|16158.78|16161.35|16161.35|16148.96|16148.96|0
1645703950000|2022-02-24 11:59:10|16155.96|16155.96|16158.43|16158.43|16158.43|16158.43|16155.96|16155.96|0
1645703960000|2022-02-24 11:59:20|16159.37|16159.37|16160.36|16160.36|16164.12|16164.12|16159.37|16159.37|0
1645703970000|2022-02-24 11:59:30|16162.24|16162.24|16173.38|16173.38|16173.38|16173.38|16162.24|16162.24|0
1645703980000|2022-02-24 11:59:40|16162.24|16162.24|16184.21|16184.21|16248.2|16248.2|16162.24|16162.24|0
1645703990000|2022-02-24 11:59:50|16171.82|16171.82|16148.72|16148.72|16180.49|16180.49|16148.72|16148.72|0
1645704000000|2022-02-24 12:00:00|16150.65|16150.65|16150.12|16150.12|16155.35|16155.35|16144.52|16144.52|0
1645704010000|2022-02-24 12:00:10|16146.4|16146.4|16142.18|16142.18|16148.37|16148.37|16137.22|16137.22|0
1645704020000|2022-02-24 12:00:20|16127.32|16127.32|16142.18|16142.18|16142.18|16142.18|16127.32|16127.32|0
1645704030000|2022-02-24 12:00:30|16135.99|16135.99|16137.22|16137.22|16137.22|16137.22|16134.06|16134.06|0
1645704040000|2022-02-24 12:00:40|16136.58|16136.58|16137.22|16137.22|16137.22|16137.22|16136.58|16136.58|0
1645704050000|2022-02-24 12:00:50|16139.15|16139.15|16202.44|16202.44|16230.28|16230.28|16138.79|16138.79|0
1645704060000|2022-02-24 12:01:00|16201.15|16201.15|16196.08|16196.08|16213.97|16213.97|16196.08|16196.08|0
1645704070000|2022-02-24 12:01:10|16223.42|16223.42|16202.24|16202.24|16290.49|16290.49|16200.96|16200.96|0
1645704080000|2022-02-24 12:01:20|16222.06|16222.06|16206.05|16206.05|16227.66|16227.66|16206.05|16206.05|0
1645704090000|2022-02-24 12:01:30|16204.12|16204.12|16214.27|16214.27|16216.49|16216.49|16200.41|16200.41|0
1645704100000|2022-02-24 12:01:40|16215.51|16215.51|16215|16215|16219.27|16219.27|16213.07|16213.07|0
1645704110000|2022-02-24 12:01:50|16212.43|16212.43|16237.85|16237.85|16237.85|16237.85|16212.43|16212.43|0
1645704120000|2022-02-24 12:02:00|16239.08|16239.08|16239.08|16239.08|16239.73|16239.73|16239.08|16239.08|0
1645704130000|2022-02-24 12:02:10|16241.56|16241.56|16232.81|16232.81|16307.94|16307.94|16232.81|16232.81|0
1645704140000|2022-02-24 12:02:20|16227.12|16227.12|16207.3|16207.3|16232.08|16232.08|16207.3|16207.3|0
1645704150000|2022-02-24 12:02:30|16204.56|16204.56|16163.21|16163.21|16206.44|16206.44|16163.21|16163.21|0
1645704160000|2022-02-24 12:02:40|16166.93|16166.93|16170.64|16170.64|16170.64|16170.64|16166.93|16166.93|0
1645704170000|2022-02-24 12:02:50|16169.4|16169.4|16174.36|16174.36|16174.36|16174.36|16169.4|16169.4|0
1645704180000|2022-02-24 12:03:00|16172.43|16172.43|16245.06|16245.06|16245.06|16245.06|16171.49|16171.49|0
1645704190000|2022-02-24 12:03:10|16250.01|16250.01|16236.57|16236.57|16282.06|16282.06|16232.72|16232.72|0
1645704200000|2022-02-24 12:03:20|16233.36|16233.36|16219.37|16219.37|16235.29|16235.29|16219.37|16219.37|0
1645704210000|2022-02-24 12:03:30|16222.58|16222.58|16233.86|16233.86|16233.86|16233.86|16222.58|16222.58|0
1645704220000|2022-02-24 12:03:40|16233.22|16233.22|16236.43|16236.43|16236.43|16236.43|16232.58|16232.58|0
1645704230000|2022-02-24 12:03:50|16234.51|16234.51|16343.61|16343.61|16349.39|16349.39|16232.62|16232.62|0
1645704240000|2022-02-24 12:04:00|16337.42|16337.42|16245.26|16245.26|16337.42|16337.42|16245.26|16245.26|0
1645704250000|2022-02-24 12:04:10|16251.04|16251.04|16239.8|16239.8|16251.04|16251.04|16239.8|16239.8|0
1645704260000|2022-02-24 12:04:20|16237.32|16237.32|16232.37|16232.37|16237.32|16237.32|16232.37|16232.37|0
1645704270000|2022-02-24 12:04:30|16235.19|16235.19|16235.19|16235.19|16235.19|16235.19|16235.19|16235.19|0
1645704280000|2022-02-24 12:04:40|16237.76|16237.76|16237.76|16237.76|16237.76|16237.76|16237.76|16237.76|0
1645704290000|2022-02-24 12:04:50|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|0
1645704300000|2022-02-24 12:05:00|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|0
1645704310000|2022-02-24 12:05:10|16240.78|16240.78|16245.18|16245.18|16245.18|16245.18|16240.78|16240.78|0
1645704320000|2022-02-24 12:05:20|16242.36|16242.36|16242.36|16242.36|16242.36|16242.36|16242.36|16242.36|0
1645704330000|2022-02-24 12:05:30|16238.64|16238.64|16238.64|16238.64|16238.64|16238.64|16238.64|16238.64|0
1645704340000|2022-02-24 12:05:40|16241.12|16241.12|16227.46|16227.46|16241.12|16241.12|16227.46|16227.46|0
1645704350000|2022-02-24 12:05:50|16243.54|16243.54|16242.3|16242.3|16243.54|16243.54|16242.3|16242.3|0
1645704360000|2022-02-24 12:06:00|16241.02|16241.02|16222.04|16222.04|16241.02|16241.02|16215.76|16215.76|0
1645704370000|2022-02-24 12:06:10|16224.23|16224.23|16221.75|16221.75|16224.23|16224.23|16221.75|16221.75|0
1645704380000|2022-02-24 12:06:20|16219.28|16219.28|16221.75|16221.75|16221.75|16221.75|16219.28|16219.28|0
1645704390000|2022-02-24 12:06:30|16213.08|16213.08|16206.2|16206.2|16214.32|16214.32|16206.2|16206.2|0
1645704400000|2022-02-24 12:06:40|16207.3|16207.3|16219.27|16219.27|16221.84|16221.84|16207.3|16207.3|0
1645704410000|2022-02-24 12:06:50|16214.33|16214.33|16215.57|16215.57|16215.57|16215.57|16214.33|16214.33|0
1645704420000|2022-02-24 12:07:00|16225.2|16225.2|16219.94|16219.94|16225.2|16225.2|16219|16219|0
1645704430000|2022-02-24 12:07:10|16220.89|16220.89|16219.94|16219.94|16220.89|16220.89|16219.94|16219.94|0
1645704440000|2022-02-24 12:07:20|16210.96|16210.96|16209.99|16209.99|16210.96|16210.96|16209.99|16209.99|0
1645704460000|2022-02-24 12:07:40|16219.89|16219.89|16206.31|16206.31|16227.85|16227.85|16206.31|16206.31|0
1645704470000|2022-02-24 12:07:50|16204.43|16204.43|16182.17|16182.17|16204.43|16204.43|16182.17|16182.17|0
1645704480000|2022-02-24 12:08:00|16178.96|16178.96|16167.96|16167.96|16178.96|16178.96|16162.87|16162.87|0
1645704490000|2022-02-24 12:08:10|16175.39|16175.39|16175.39|16175.39|16175.39|16175.39|16175.39|16175.39|0
1645704500000|2022-02-24 12:08:20|16176.04|16176.04|16168.6|16168.6|16176.04|16176.04|16166.13|16166.13|0
1645704510000|2022-02-24 12:08:30|16167.37|16167.37|16164.89|16164.89|16171.08|16171.08|16161.17|16161.17|0
1645704520000|2022-02-24 12:08:40|16162.41|16162.41|16170.04|16170.04|16176.52|16176.52|16162.41|16162.41|0
1645704530000|2022-02-24 12:08:50|16175|16175|16191.73|16191.73|16192.96|16192.96|16175|16175|0
1645704540000|2022-02-24 12:09:00|16174.39|16174.39|16174.39|16174.39|16174.39|16174.39|16174.39|16174.39|0
1645704550000|2022-02-24 12:09:10|16158.3|16158.3|16163.25|16163.25|16163.25|16163.25|16158.3|16158.3|0
1645704560000|2022-02-24 12:09:20|16157.06|16157.06|16158.3|16158.3|16158.3|16158.3|16152.11|16152.11|0
1645704570000|2022-02-24 12:09:30|16155.73|16155.73|16116.19|16116.19|16155.73|16155.73|16116.19|16116.19|0
1645704580000|2022-02-24 12:09:40|16118.67|16118.67|16100.07|16100.07|16118.67|16118.67|16088.94|16088.94|0
1645704590000|2022-02-24 12:09:50|16103|16103|16147.24|16147.24|16147.24|16147.24|16096.81|16096.81|0
1645704600000|2022-02-24 12:10:00|16143.52|16143.52|16143.76|16143.76|16143.76|16143.76|16143.52|16143.52|0
1645704610000|2022-02-24 12:10:10|16142.53|16142.53|16131.11|16131.11|16142.53|16142.53|16128.08|16128.08|0
1645704620000|2022-02-24 12:10:20|16129.87|16129.87|16120.04|16120.04|16129.87|16129.87|16117.05|16117.05|0
1645704630000|2022-02-24 12:10:30|16119.79|16119.79|16121.65|16121.65|16122.3|16122.3|16119.79|16119.79|0
1645704640000|2022-02-24 12:10:40|16122.89|16122.89|16129.23|16129.23|16130.33|16130.33|16122.89|16122.89|0
1645704650000|2022-02-24 12:10:50|16124.27|16124.27|16119.18|16119.18|16124.27|16124.27|16116.71|16116.71|0
1645704670000|2022-02-24 12:11:10|16121.07|16121.07|16133.77|16133.77|16136.24|16136.24|16121.07|16121.07|0
1645704680000|2022-02-24 12:11:20|16133.22|16133.22|16128.73|16128.73|16133.22|16133.22|16128.73|16128.73|0
1645704690000|2022-02-24 12:11:30|16129.37|16129.37|16130.99|16130.99|16130.99|16130.99|16129.37|16129.37|0
1645704710000|2022-02-24 12:11:50|16128.51|16128.51|16130.81|16130.81|16134.47|16134.47|16128.51|16128.51|0
1645704720000|2022-02-24 12:12:00|16130.17|16130.17|16130.17|16130.17|16130.17|16130.17|16130.17|16130.17|0
1645704730000|2022-02-24 12:12:10|16132.05|16132.05|16132.05|16132.05|16132.05|16132.05|16132.05|16132.05|0
1645704740000|2022-02-24 12:12:20|16145.67|16145.67|16147.64|16147.64|16153.84|16153.84|16145.16|16145.16|0
1645704750000|2022-02-24 12:12:30|16152.6|16152.6|16154.48|16154.48|16154.48|16154.48|16152.6|16152.6|0
1645704760000|2022-02-24 12:12:40|16159.73|16159.73|16140.49|16140.49|16184.79|16184.79|16138.02|16138.02|0
1645704770000|2022-02-24 12:12:50|16142.97|16142.97|16107.05|16107.05|16142.97|16142.97|16105.81|16105.81|0
1645704780000|2022-02-24 12:13:00|16118.2|16118.2|16130.58|16130.58|16140.63|16140.63|16113.24|16113.24|0
1645704790000|2022-02-24 12:13:10|16140.49|16140.49|16136.78|16136.78|16140.49|16140.49|16136.78|16136.78|0
1645704800000|2022-02-24 12:13:20|16126.87|16126.87|16126.87|16126.87|16126.87|16126.87|16126.87|16126.87|0
1645704810000|2022-02-24 12:13:30|16134.3|16134.3|16136.78|16136.78|16136.78|16136.78|16134.3|16134.3|0
1645704820000|2022-02-24 12:13:40|16144.21|16144.21|16133.06|16133.06|16150.4|16150.4|16133.06|16133.06|0
1645704830000|2022-02-24 12:13:50|16129.21|16129.21|16136.39|16136.39|16136.39|16136.39|16123.96|16123.96|0
1645704840000|2022-02-24 12:14:00|16136.57|16136.57|16134.64|16134.64|16136.57|16136.57|16132.72|16132.72|0
1645704850000|2022-02-24 12:14:10|16150.05|16150.05|16138.64|16138.64|16159.7|16159.7|16134.92|16134.92|0
1645704860000|2022-02-24 12:14:20|16132.45|16132.45|16141.12|16141.12|16141.12|16141.12|16132.45|16132.45|0
1645704870000|2022-02-24 12:14:30|16148.55|16148.55|16148.55|16148.55|16148.55|16148.55|16148.55|16148.55|0
1645704880000|2022-02-24 12:14:40|16148.31|16148.31|16155.78|16155.78|16156.42|16156.42|16147.07|16147.07|0
1645704890000|2022-02-24 12:14:50|16168.17|16168.17|16186.7|16186.7|16199.53|16199.53|16154.12|16154.12|0
1645704900000|2022-02-24 12:15:00|16182.98|16182.98|16168.63|16168.63|16182.98|16182.98|16166.2|16166.2|0
1645704910000|2022-02-24 12:15:10|16176.07|16176.07|16177.31|16177.31|16177.31|16177.31|16171.11|16171.11|0
1645704920000|2022-02-24 12:15:20|16161.2|16161.2|16161.2|16161.2|16161.2|16161.2|16161.2|16161.2|0
1645704970000|2022-02-24 12:16:10|16185.98|16185.98|16159.92|16159.92|16185.98|16185.98|16153.73|16153.73|0
1645704980000|2022-02-24 12:16:20|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|0
1645704990000|2022-02-24 12:16:30|16162.19|16162.19|16168.43|16168.43|16168.43|16168.43|16162.19|16162.19|0
1645705000000|2022-02-24 12:16:40|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|0
1645705010000|2022-02-24 12:16:50|16163.94|16163.94|16163.94|16163.94|16163.94|16163.94|16163.94|16163.94|0
1645705020000|2022-02-24 12:17:00|16165.18|16165.18|16165.18|16165.18|16165.18|16165.18|16165.18|16165.18|0
1645705030000|2022-02-24 12:17:10|16163.25|16163.25|16153.89|16153.89|16163.25|16163.25|16153.89|16153.89|0
1645705040000|2022-02-24 12:17:20|16155.18|16155.18|16137.85|16137.85|16160.13|16160.13|16137.85|16137.85|0
1645705050000|2022-02-24 12:17:30|16144.05|16144.05|16170.69|16170.69|16176.69|16176.69|16144.05|16144.05|0
1645705060000|2022-02-24 12:17:40|16159.54|16159.54|16154.15|16154.15|16159.54|16159.54|16154.15|16154.15|0
1645705070000|2022-02-24 12:17:50|16149.2|16149.2|16151.17|16151.17|16151.17|16151.17|16141.77|16141.77|0
1645705090000|2022-02-24 12:18:10|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|0
1645705120000|2022-02-24 12:18:40|16157.36|16157.36|16161.13|16161.13|16162.41|16162.41|16157.36|16157.36|0
1645705130000|2022-02-24 12:18:50|16157.36|16157.36|16154.15|16154.15|16157.36|16157.36|16154.15|16154.15|0
1645705140000|2022-02-24 12:19:00|16159.11|16159.11|16147.37|16147.37|16159.11|16159.11|16145.48|16145.48|0
1645705150000|2022-02-24 12:19:10|16144.62|16144.62|16143.98|16143.98|16151.68|16151.68|16143.98|16143.98|0
1645705160000|2022-02-24 12:19:20|16146.46|16146.46|16158.84|16158.84|16158.84|16158.84|16146.46|16146.46|0
1645705170000|2022-02-24 12:19:30|16165.92|16165.92|16165.92|16165.92|16165.92|16165.92|16165.92|16165.92|0
1645705180000|2022-02-24 12:19:40|16152.3|16152.3|16152.3|16152.3|16152.3|16152.3|16152.3|16152.3|0
1645705190000|2022-02-24 12:19:50|16156.01|16156.01|16134.95|16134.95|16156.01|16156.01|16134.95|16134.95|0
1645705200000|2022-02-24 12:20:00|16147.34|16147.34|16147.34|16147.34|16147.34|16147.34|16147.34|16147.34|0
1645705210000|2022-02-24 12:20:10|16156.01|16156.01|16156.01|16156.01|16156.01|16156.01|16156.01|16156.01|0
1645705220000|2022-02-24 12:20:20|16161.79|16161.79|16161.79|16161.79|16161.79|16161.79|16161.79|16161.79|0
1645705230000|2022-02-24 12:20:30|16145.7|16145.7|16144.42|16144.42|16145.7|16145.7|16144.42|16144.42|0
1645705240000|2022-02-24 12:20:40|16149.37|16149.37|16140.7|16140.7|16149.37|16149.37|16136.99|16136.99|0
1645705250000|2022-02-24 12:20:50|16145.66|16145.66|16138.13|16138.13|16145.66|16145.66|16138.13|16138.13|0
1645705260000|2022-02-24 12:21:00|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|0
1645705280000|2022-02-24 12:21:20|16140.65|16140.65|16133.22|16133.22|16140.65|16140.65|16133.22|16133.22|0
1645705290000|2022-02-24 12:21:30|16136.43|16136.43|16132.67|16132.67|16136.43|16136.43|16132.67|16132.67|0
1645705310000|2022-02-24 12:21:50|16130.19|16130.19|16134.65|16134.65|16137.39|16137.39|16115.79|16115.79|0
1645705320000|2022-02-24 12:22:00|16132.08|16132.08|16112.26|16112.26|16132.08|16132.08|16112.26|16112.26|0
1645705330000|2022-02-24 12:22:10|16110.38|16110.38|16109.14|16109.14|16110.38|16110.38|16109.14|16109.14|0
1645705370000|2022-02-24 12:22:50|16123.02|16123.02|16130.25|16130.25|16133.46|16133.46|16123.02|16123.02|0
1645705380000|2022-02-24 12:23:00|16129.31|16129.31|16129.31|16129.31|16129.31|16129.31|16129.31|16129.31|0
1645705390000|2022-02-24 12:23:10|16125.16|16125.16|16128.88|16128.88|16128.88|16128.88|16125.16|16125.16|0
1645705410000|2022-02-24 12:23:30|16127.66|16127.66|16127.66|16127.66|16127.66|16127.66|16127.66|16127.66|0
1645705420000|2022-02-24 12:23:40|16123.27|16123.27|16125.78|16125.78|16125.78|16125.78|16120.83|16120.83|0
1645705430000|2022-02-24 12:23:50|16128.35|16128.35|16119.68|16119.68|16128.35|16128.35|16119.68|16119.68|0
1645705440000|2022-02-24 12:24:00|16124.12|16124.12|16124.38|16124.38|16124.38|16124.38|16121.9|16121.9|0
1645705450000|2022-02-24 12:24:10|16123.83|16123.83|16123.83|16123.83|16123.83|16123.83|16123.83|16123.83|0
1645705460000|2022-02-24 12:24:20|16120.62|16120.62|16122.46|16122.46|16122.46|16122.46|16119.98|16119.98|0
1645705470000|2022-02-24 12:24:30|16124.65|16124.65|16124.65|16124.65|16124.65|16124.65|16124.65|16124.65|0
1645705480000|2022-02-24 12:24:40|16115.98|16115.98|16113.2|16113.2|16117.22|16117.22|16111.96|16111.96|0
1645705490000|2022-02-24 12:24:50|16113.68|16113.68|16113.68|16113.68|16113.68|16113.68|16113.68|16113.68|0
1645705500000|2022-02-24 12:25:00|16117.34|16117.34|16115.88|16115.88|16117.34|16117.34|16115.64|16115.64|0
1645705520000|2022-02-24 12:25:20|16112.22|16112.22|16112.22|16112.22|16112.22|16112.22|16112.22|16112.22|0
1645705530000|2022-02-24 12:25:30|16117.17|16117.17|16120.25|16120.25|16120.25|16120.25|16115.29|16115.29|0
1645705540000|2022-02-24 12:25:40|16127.32|16127.32|16116.33|16116.33|16127.32|16127.32|16116.33|16116.33|0
1645705550000|2022-02-24 12:25:50|16105.18|16105.18|16100.37|16100.37|16105.18|16105.18|16100.37|16100.37|0
1645705560000|2022-02-24 12:26:00|16104.08|16104.08|16107.8|16107.8|16107.8|16107.8|16104.08|16104.08|0
1645705580000|2022-02-24 12:26:20|16114.63|16114.63|16110.91|16110.91|16114.63|16114.63|16110.91|16110.91|0
1645705590000|2022-02-24 12:26:30|16107.99|16107.99|16108.29|16108.29|16108.96|16108.96|16107.01|16107.01|0
1645705600000|2022-02-24 12:26:40|16100.86|16100.86|16100.86|16100.86|16100.86|16100.86|16100.86|16100.86|0
1645705610000|2022-02-24 12:26:50|16109.53|16109.53|16111.41|16111.41|16111.41|16111.41|16109.53|16109.53|0
1645705620000|2022-02-24 12:27:00|16110.19|16110.19|16110.19|16110.19|16110.19|16110.19|16110.19|16110.19|0
1645705640000|2022-02-24 12:27:20|16108.73|16108.73|16094.33|16094.33|16108.73|16108.73|16094.33|16094.33|0
1645705650000|2022-02-24 12:27:30|16096.04|16096.04|16096.04|16096.04|16096.04|16096.04|16096.04|16096.04|0
1645705660000|2022-02-24 12:27:40|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|0
1645705670000|2022-02-24 12:27:50|16117.08|16117.08|16125.37|16125.37|16125.37|16125.37|16117.08|16117.08|0
1645705680000|2022-02-24 12:28:00|16119.17|16119.17|16118.53|16118.53|16120.41|16120.41|16118.53|16118.53|0
1645705690000|2022-02-24 12:28:10|16116.65|16116.65|16110.46|16110.46|16116.65|16116.65|16110.46|16110.46|0
1645705700000|2022-02-24 12:28:20|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|0
1645705730000|2022-02-24 12:28:50|16110.15|16110.15|16111.8|16111.8|16111.8|16111.8|16110.15|16110.15|0
1645705740000|2022-02-24 12:29:00|16109.32|16109.32|16101.84|16101.84|16109.32|16109.32|16101.84|16101.84|0
1645705760000|2022-02-24 12:29:20|16105.26|16105.26|16102.09|16102.09|16105.26|16105.26|16102.09|16102.09|0
1645705770000|2022-02-24 12:29:30|16107.04|16107.04|16105.8|16105.8|16107.04|16107.04|16105.8|16105.8|0
1645705780000|2022-02-24 12:29:40|16102.98|16102.98|16105.91|16105.91|16105.91|16105.91|16102.98|16102.98|0
1645705790000|2022-02-24 12:29:50|16103.96|16103.96|16101.48|16101.48|16103.96|16103.96|16101.48|16101.48|0
1645705800000|2022-02-24 12:30:00|16097.76|16097.76|16097.76|16097.76|16097.76|16097.76|16097.76|16097.76|0
1645705810000|2022-02-24 12:30:10|16099.23|16099.23|16099.72|16099.72|16099.72|16099.72|16099.23|16099.23|0
1645705820000|2022-02-24 12:30:20|16096|16096|16094.54|16094.54|16096.49|16096.49|16092.58|16092.58|0
1645705830000|2022-02-24 12:30:30|16094.29|16094.29|16089.07|16089.07|16094.29|16094.29|16089.07|16089.07|0
1645705840000|2022-02-24 12:30:40|16089.75|16089.75|16089.75|16089.75|16089.75|16089.75|16089.75|16089.75|0
1645705850000|2022-02-24 12:30:50|16073.67|16073.67|16073.67|16073.67|16073.67|16073.67|16073.67|16073.67|0
1645705860000|2022-02-24 12:31:00|16075.59|16075.59|16080.55|16080.55|16080.55|16080.55|16075.59|16075.59|0
1645705870000|2022-02-24 12:31:10|16080.06|16080.06|16076.34|16076.34|16080.06|16080.06|16076.34|16076.34|0
1645705880000|2022-02-24 12:31:20|16075.11|16075.11|16075.11|16075.11|16075.11|16075.11|16075.11|16075.11|0
1645705890000|2022-02-24 12:31:30|16073.87|16073.87|16073.87|16073.87|16073.87|16073.87|16073.87|16073.87|0
1645705910000|2022-02-24 12:31:50|16072.89|16072.89|16085.83|16085.83|16085.83|16085.83|16072.16|16072.16|0
1645705920000|2022-02-24 12:32:00|16077.16|16077.16|16079.09|16079.09|16079.09|16079.09|16077.16|16077.16|0
1645705930000|2022-02-24 12:32:10|16076.61|16076.61|16085.24|16085.24|16085.24|16085.24|16076.61|16076.61|0
1645705940000|2022-02-24 12:32:20|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|0
1645705950000|2022-02-24 12:32:30|16075.58|16075.58|16079.97|16079.97|16079.97|16079.97|16075.58|16075.58|0
1645705960000|2022-02-24 12:32:40|16078.73|16078.73|16076.5|16076.5|16078.73|16078.73|16076.21|16076.21|0
1645705970000|2022-02-24 12:32:50|16073.58|16073.58|16074.55|16074.55|16074.55|16074.55|16073.58|16073.58|0
1645705990000|2022-02-24 12:33:10|16073.31|16073.31|16067.75|16067.75|16073.31|16073.31|16067.75|16067.75|0
1645706010000|2022-02-24 12:33:30|16072.71|16072.71|16072.71|16072.71|16072.71|16072.71|16072.71|16072.71|0
1645706020000|2022-02-24 12:33:40|16067.75|16067.75|16067.75|16067.75|16067.75|16067.75|16067.75|16067.75|0
1645706030000|2022-02-24 12:33:50|16072.71|16072.71|16076.43|16076.43|16076.43|16076.43|16072.71|16072.71|0
1645706040000|2022-02-24 12:34:00|16079.63|16079.63|16079.81|16079.81|16084.77|16084.77|16079.63|16079.63|0
1645706050000|2022-02-24 12:34:10|16081.05|16081.05|16082.33|16082.33|16082.33|16082.33|16081.05|16081.05|0
1645706060000|2022-02-24 12:34:20|16078.62|16078.62|16076.18|16076.18|16078.62|16078.62|16074.96|16074.96|0
1645706070000|2022-02-24 12:34:30|16076.67|16076.67|16079.59|16079.59|16079.59|16079.59|16076.67|16076.67|0
1645706080000|2022-02-24 12:34:40|16082.07|16082.07|16077.12|16077.12|16082.07|16082.07|16077.12|16077.12|0
1645706090000|2022-02-24 12:34:50|16082.97|16082.97|16082.97|16082.97|16082.97|16082.97|16082.97|16082.97|0
1645706100000|2022-02-24 12:35:00|16084.21|16084.21|16079.64|16079.64|16084.21|16084.21|16078.36|16078.36|0
1645706120000|2022-02-24 12:35:20|16072.21|16072.21|16070.52|16070.52|16073.79|16073.79|16069.09|16069.09|0
1645706130000|2022-02-24 12:35:30|16071.74|16071.74|16070.76|16070.76|16071.74|16071.74|16070.76|16070.76|0
1645706150000|2022-02-24 12:35:50|16072|16072|16075.42|16075.42|16075.42|16075.42|16072|16072|0
1645706160000|2022-02-24 12:36:00|16083.58|16083.58|16084.87|16084.87|16084.87|16084.87|16083.58|16083.58|0
1645706170000|2022-02-24 12:36:10|16082.39|16082.39|16056.47|16056.47|16082.39|16082.39|16056.47|16056.47|0
1645706180000|2022-02-24 12:36:20|16055.23|16055.23|16056.2|16056.2|16056.2|16056.2|16054.98|16054.98|0
1645706200000|2022-02-24 12:36:40|16059.38|16059.38|16059.38|16059.38|16059.38|16059.38|16059.38|16059.38|0
1645706210000|2022-02-24 12:36:50|16060.84|16060.84|16069.49|16069.49|16069.49|16069.49|16060.84|16060.84|0
1645706220000|2022-02-24 12:37:00|16071.2|16071.2|16069.98|16069.98|16071.2|16071.2|16069.98|16069.98|0
1645706230000|2022-02-24 12:37:10|16068.05|16068.05|16068.05|16068.05|16068.05|16068.05|16068.05|16068.05|0
1645706240000|2022-02-24 12:37:20|16069.27|16069.27|16074.6|16074.6|16075.84|16075.84|16067.17|16067.17|0
1645706250000|2022-02-24 12:37:30|16076.06|16076.06|16076.06|16076.06|16076.06|16076.06|16076.06|16076.06|0
1645706260000|2022-02-24 12:37:40|16075.42|16075.42|16079.19|16079.19|16079.19|16079.19|16075.42|16075.42|0
1645706280000|2022-02-24 12:38:00|16078.64|16078.64|16078.64|16078.64|16078.64|16078.64|16078.64|16078.64|0
1645706290000|2022-02-24 12:38:10|16077.17|16077.17|16078.64|16078.64|16078.64|16078.64|16077.17|16077.17|0
1645706300000|2022-02-24 12:38:20|16072.44|16072.44|16063.77|16063.77|16072.44|16072.44|16063.77|16063.77|0
1645706310000|2022-02-24 12:38:30|16047.63|16047.63|16023.76|16023.76|16047.63|16047.63|16023.76|16023.76|0
1645706320000|2022-02-24 12:38:40|16027.48|16027.48|16023.76|16023.76|16027.48|16027.48|16023.76|16023.76|0
1645706330000|2022-02-24 12:38:50|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|0
1645706340000|2022-02-24 12:39:00|16029.36|16029.36|16029.36|16029.36|16031.84|16031.84|16029.36|16029.36|0
1645706360000|2022-02-24 12:39:20|16031.84|16031.84|16031.84|16031.84|16031.84|16031.84|16031.84|16031.84|0
1645706400000|2022-02-24 12:40:00|16040.51|16040.51|16036.79|16036.79|16040.51|16040.51|16036.79|16036.79|0
1645706410000|2022-02-24 12:40:10|16035.82|16035.82|16029.36|16029.36|16035.82|16035.82|16028.38|16028.38|0
1645706430000|2022-02-24 12:40:30|16027.43|16027.43|16028.37|16028.37|16028.37|16028.37|16027.43|16027.43|0
1645706440000|2022-02-24 12:40:40|16033.33|16033.33|16003.26|16003.26|16033.33|16033.33|16003.26|16003.26|0
1645706450000|2022-02-24 12:40:50|15988.39|15988.39|15984.59|15984.59|15988.39|15988.39|15984.59|15984.59|0
1645706460000|2022-02-24 12:41:00|15985.68|15985.68|15984.95|15984.95|15986.23|15986.23|15984.95|15984.95|0
1645706470000|2022-02-24 12:41:10|15992.38|15992.38|15996.23|15996.23|15996.78|15996.78|15990.59|15990.59|0
1645706480000|2022-02-24 12:41:20|15994.95|15994.95|15994.95|15994.95|15994.95|15994.95|15994.95|15994.95|0
1645706490000|2022-02-24 12:41:30|15993.71|15993.71|15995.96|15995.96|15999.76|15999.76|15993.71|15993.71|0
1645706500000|2022-02-24 12:41:40|15993.48|15993.48|15986.05|15986.05|15993.48|15993.48|15986.05|15986.05|0
1645706510000|2022-02-24 12:41:50|15984.81|15984.81|15992.24|15992.24|15992.24|15992.24|15984.81|15984.81|0
1645706530000|2022-02-24 12:42:10|15989.77|15989.77|15967.47|15967.47|15989.77|15989.77|15966.23|15966.23|0
1645706540000|2022-02-24 12:42:20|15971.19|15971.19|15973.66|15973.66|15973.66|15973.66|15971.19|15971.19|0
1645706550000|2022-02-24 12:42:30|15967.47|15967.47|15969.5|15969.5|15972.38|15972.38|15966.14|15966.14|0
1645706560000|2022-02-24 12:42:40|15970.74|15970.74|15963.26|15963.26|15970.74|15970.74|15962.62|15962.62|0
1645706570000|2022-02-24 12:42:50|15964.5|15964.5|15955.05|15955.05|15964.5|15964.5|15955.05|15955.05|0
1645706580000|2022-02-24 12:43:00|15951.33|15951.33|15926.98|15926.98|15953.81|15953.81|15926.98|15926.98|0
1645706590000|2022-02-24 12:43:10|15935.65|15935.65|15944.45|15944.45|15944.45|15944.45|15935.65|15935.65|0
1645706600000|2022-02-24 12:43:20|15954.36|15954.36|15945.55|15945.55|15954.36|15954.36|15945.55|15945.55|0
1645706610000|2022-02-24 12:43:30|15942.98|15942.98|15942.98|15942.98|15942.98|15942.98|15942.98|15942.98|0
1645706620000|2022-02-24 12:43:40|15942.74|15942.74|15945.46|15945.46|15945.46|15945.46|15942.74|15942.74|0
1645706630000|2022-02-24 12:43:50|15942.98|15942.98|15945.46|15945.46|15945.46|15945.46|15942.98|15942.98|0
1645706640000|2022-02-24 12:44:00|15950.6|15950.6|15951.54|15951.54|15951.54|15951.54|15950.6|15950.6|0
1645706660000|2022-02-24 12:44:20|15953.42|15953.42|15964.06|15964.06|15964.06|15964.06|15953.42|15953.42|0
1645706680000|2022-02-24 12:44:40|15966.54|15966.54|15952.36|15952.36|15974.74|15974.74|15952.36|15952.36|0
1645706690000|2022-02-24 12:44:50|15953.6|15953.6|15953.3|15953.3|15953.6|15953.6|15952.36|15952.36|0
1645706700000|2022-02-24 12:45:00|15955.78|15955.78|15960.73|15960.73|15960.73|15960.73|15955.78|15955.78|0
1645706730000|2022-02-24 12:45:30|15961.97|15961.97|15961.97|15961.97|15961.97|15961.97|15961.97|15961.97|0
1645706740000|2022-02-24 12:45:40|15952.06|15952.06|15958.25|15958.25|15958.25|15958.25|15952.06|15952.06|0
1645706750000|2022-02-24 12:45:50|15955.78|15955.78|15954.29|15954.29|15955.78|15955.78|15950.58|15950.58|0
1645706770000|2022-02-24 12:46:10|15953.05|15953.05|15953.7|15953.7|15953.7|15953.7|15953.05|15953.05|0
1645706780000|2022-02-24 12:46:20|15957.41|15957.41|15957.41|15957.41|15957.41|15957.41|15957.41|15957.41|0
1645706790000|2022-02-24 12:46:30|15956.92|15956.92|15947.02|15947.02|15956.92|15956.92|15947.02|15947.02|0
1645706800000|2022-02-24 12:46:40|15943.17|15943.17|15937.27|15937.27|15943.46|15943.46|15937.27|15937.27|0
1645706810000|2022-02-24 12:46:50|15923.65|15923.65|15922.39|15922.39|15923.65|15923.65|15917.45|15917.45|0
1645706820000|2022-02-24 12:47:00|15913.72|15913.72|15907.67|15907.67|15913.72|15913.72|15907.67|15907.67|0
1645706830000|2022-02-24 12:47:10|15916.34|15916.34|15916.34|15916.34|15916.34|15916.34|15916.34|15916.34|0
1645706840000|2022-02-24 12:47:20|15921.47|15921.47|15925.74|15925.74|15925.74|15925.74|15921.47|15921.47|0
1645706850000|2022-02-24 12:47:30|15926.68|15926.68|15916.62|15916.62|15927.23|15927.23|15916.62|15916.62|0
1645706860000|2022-02-24 12:47:40|15917.17|15917.17|15917.17|15917.17|15917.17|15917.17|15917.17|15917.17|0
1645706880000|2022-02-24 12:48:00|15922.12|15922.12|15917.17|15917.17|15922.12|15922.12|15907.26|15907.26|0
1645706900000|2022-02-24 12:48:20|15914.69|15914.69|15914.69|15914.69|15914.69|15914.69|15914.69|15914.69|0
1645706910000|2022-02-24 12:48:30|15908.5|15908.5|15916.87|15916.87|15916.87|15916.87|15908.5|15908.5|0
1645706920000|2022-02-24 12:48:40|15916.32|15916.32|15915.77|15915.77|15916.32|15916.32|15915.77|15915.77|0
1645706930000|2022-02-24 12:48:50|15914.49|15914.49|15913.21|15913.21|15914.49|15914.49|15913.21|15913.21|0
1645706940000|2022-02-24 12:49:00|15910.52|15910.52|15918.13|15918.13|15918.13|15918.13|15910.52|15910.52|0
1645706950000|2022-02-24 12:49:10|15923.49|15923.49|15915.07|15915.07|15924.98|15924.98|15915.07|15915.07|0
1645706960000|2022-02-24 12:49:20|15914.59|15914.59|15908.26|15908.26|15914.59|15914.59|15908.26|15908.26|0
1645706970000|2022-02-24 12:49:30|15916.93|15916.93|15919.75|15919.75|15919.75|15919.75|15916.93|15916.93|0
1645707000000|2022-02-24 12:50:00|15922.57|15922.57|15922.57|15922.57|15922.57|15922.57|15922.57|15922.57|0
1645707020000|2022-02-24 12:50:20|15924.22|15924.22|15921.74|15921.74|15927.94|15927.94|15921.74|15921.74|0
1645707030000|2022-02-24 12:50:30|15927.94|15927.94|15927.94|15927.94|15927.94|15927.94|15927.94|15927.94|0
1645707040000|2022-02-24 12:50:40|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|0
1645707050000|2022-02-24 12:50:50|15925.98|15925.98|15924.19|15924.19|15925.98|15925.98|15922.27|15922.27|0
1645707070000|2022-02-24 12:51:10|15921.63|15921.63|15920.98|15920.98|15921.63|15921.63|15920.98|15920.98|0
1645707090000|2022-02-24 12:51:30|15917.27|15917.27|15919.19|15919.19|15919.19|15919.19|15917.27|15917.27|0
1645707120000|2022-02-24 12:52:00|15925.39|15925.39|15925.39|15925.39|15925.39|15925.39|15925.39|15925.39|0
1645707130000|2022-02-24 12:52:10|15930.75|15930.75|15930.75|15930.75|15930.75|15930.75|15930.75|15930.75|0
1645707140000|2022-02-24 12:52:20|15927.93|15927.93|15925|15925|15927.93|15927.93|15924.27|15924.27|0
1645707150000|2022-02-24 12:52:30|15941.09|15941.09|15941.09|15941.09|15941.09|15941.09|15941.09|15941.09|0
1645707160000|2022-02-24 12:52:40|15942.97|15942.97|15930.87|15930.87|15942.97|15942.97|15930.87|15930.87|0
1645707170000|2022-02-24 12:52:50|15926.38|15926.38|15911.17|15911.17|15926.38|15926.38|15911.17|15911.17|0
1645707180000|2022-02-24 12:53:00|15909.93|15909.93|15904.97|15904.97|15909.93|15909.93|15904.97|15904.97|0
1645707190000|2022-02-24 12:53:10|15901.21|15901.21|15896.42|15896.42|15901.21|15901.21|15896.42|15896.42|0
1645707200000|2022-02-24 12:53:20|15895.18|15895.18|15832.76|15832.76|15895.18|15895.18|15832.76|15832.76|0
1645707210000|2022-02-24 12:53:30|15838.95|15838.95|15841.43|15841.43|15846.38|15846.38|15838.95|15838.95|0
1645707220000|2022-02-24 12:53:40|15838.95|15838.95|15835.23|15835.23|15838.95|15838.95|15834.29|15834.29|0
1645707230000|2022-02-24 12:53:50|15834|15834|15834|15834|15836.47|15836.47|15834|15834|0
1645707240000|2022-02-24 12:54:00|15832.76|15832.76|15832.76|15832.76|15832.76|15832.76|15832.76|15832.76|0
1645707250000|2022-02-24 12:54:10|15828.91|15828.91|15826.34|15826.34|15828.91|15828.91|15826.34|15826.34|0
1645707260000|2022-02-24 12:54:20|15830.06|15830.06|15797.72|15797.72|15830.06|15830.06|15794.69|15794.69|0
1645707270000|2022-02-24 12:54:30|15796.62|15796.62|15771.8|15771.8|15796.62|15796.62|15771.8|15771.8|0
1645707280000|2022-02-24 12:54:40|15766.85|15766.85|15774.97|15774.97|15774.97|15774.97|15766.3|15766.3|0
1645707290000|2022-02-24 12:54:50|15773.69|15773.69|15774.39|15774.39|15774.39|15774.39|15768.34|15768.34|0
1645707300000|2022-02-24 12:55:00|15778.1|15778.1|15778.1|15778.1|15785.54|15785.54|15778.1|15778.1|0
1645707310000|2022-02-24 12:55:10|15780.03|15780.03|15783.74|15783.74|15783.74|15783.74|15780.03|15780.03|0
1645707320000|2022-02-24 12:55:20|15788.7|15788.7|15788.7|15788.7|15788.7|15788.7|15788.7|15788.7|0
1645707330000|2022-02-24 12:55:30|15789.94|15789.94|15806.38|15806.38|15818.47|15818.47|15789.94|15789.94|0
1645707370000|2022-02-24 12:56:10|15813.82|15813.82|15801.73|15801.73|15813.82|15813.82|15794.3|15794.3|0
1645707380000|2022-02-24 12:56:20|15803.37|15803.37|15803.37|15803.37|15803.37|15803.37|15803.37|15803.37|0
1645707390000|2022-02-24 12:56:30|15799.66|15799.66|15790.92|15790.92|15799.66|15799.66|15790.92|15790.92|0
1645707400000|2022-02-24 12:56:40|15789.63|15789.63|15789.63|15789.63|15789.63|15789.63|15789.63|15789.63|0
1645707410000|2022-02-24 12:56:50|15794.59|15794.59|15787.59|15787.59|15794.59|15794.59|15787.59|15787.59|0
1645707420000|2022-02-24 12:57:00|15790.8|15790.8|15790.8|15790.8|15790.8|15790.8|15790.8|15790.8|0
1645707430000|2022-02-24 12:57:10|15788.88|15788.88|15788.88|15788.88|15788.88|15788.88|15788.88|15788.88|0
1645707440000|2022-02-24 12:57:20|15789.82|15789.82|15789.82|15789.82|15789.82|15789.82|15789.82|15789.82|0
1645707450000|2022-02-24 12:57:30|15791.7|15791.7|15791.7|15791.7|15791.7|15791.7|15791.7|15791.7|0
1645707460000|2022-02-24 12:57:40|15792.94|15792.94|15790.46|15790.46|15792.94|15792.94|15790.46|15790.46|0
1645707470000|2022-02-24 12:57:50|15787.98|15787.98|15791.36|15791.36|15791.36|15791.36|15782.69|15782.69|0
1645707480000|2022-02-24 12:58:00|15797.55|15797.55|15797.55|15797.55|15797.55|15797.55|15797.55|15797.55|0
1645707500000|2022-02-24 12:58:20|15781.46|15781.46|15781.46|15781.46|15781.46|15781.46|15781.46|15781.46|0
1645707510000|2022-02-24 12:58:30|15780.23|15780.23|15777.75|15777.75|15785.18|15785.18|15777.75|15777.75|0
1645707520000|2022-02-24 12:58:40|15775.27|15775.27|15784.25|15784.25|15784.25|15784.25|15775.27|15775.27|0
1645707530000|2022-02-24 12:58:50|15789.21|15789.21|15790.45|15790.45|15797.88|15797.88|15789.21|15789.21|0
1645707540000|2022-02-24 12:59:00|15791.69|15791.69|15791.69|15791.69|15791.69|15791.69|15791.69|15791.69|0
1645707550000|2022-02-24 12:59:10|15806.25|15806.25|15806.25|15806.25|15806.25|15806.25|15806.25|15806.25|0
1645707560000|2022-02-24 12:59:20|15816.16|15816.16|15814.92|15814.92|15816.16|15816.16|15814.92|15814.92|0
1645707570000|2022-02-24 12:59:30|15813.04|15813.04|15810.27|15810.27|15813.98|15813.98|15810.27|15810.27|0
1645707580000|2022-02-24 12:59:40|15804.32|15804.32|15786.07|15786.07|15806.2|15806.2|15786.07|15786.07|0
1645707590000|2022-02-24 12:59:50|15785.43|15785.43|15786.67|15786.67|15791.62|15791.62|15785.43|15785.43|0
1645707600000|2022-02-24 13:00:00|15796.58|15796.58|15780.8|15780.8|15796.58|15796.58|15777.98|15777.98|0
1645707610000|2022-02-24 13:00:10|15781.9|15781.9|15799.28|15799.28|15799.28|15799.28|15781.9|15781.9|0
1645707620000|2022-02-24 13:00:20|15797.7|15797.7|15797.7|15797.7|15797.7|15797.7|15797.7|15797.7|0
1645707630000|2022-02-24 13:00:30|15800.52|15800.52|15800.52|15800.52|15800.52|15800.52|15800.52|15800.52|0
1645707640000|2022-02-24 13:00:40|15803.73|15803.73|15829.74|15829.74|15830.98|15830.98|15803.73|15803.73|0
1645707690000|2022-02-24 13:01:30|15826.53|15826.53|15826.53|15826.53|15826.53|15826.53|15826.53|15826.53|0
1645707700000|2022-02-24 13:01:40|15830.25|15830.25|15827.77|15827.77|15830.25|15830.25|15827.77|15827.77|0
1645707710000|2022-02-24 13:01:50|15830.25|15830.25|15830.25|15830.25|15830.25|15830.25|15830.25|15830.25|0
1645707730000|2022-02-24 13:02:10|15822.82|15822.82|15822.82|15822.82|15822.82|15822.82|15822.82|15822.82|0
1645707740000|2022-02-24 13:02:20|15829.01|15829.01|15829.01|15829.01|15829.01|15829.01|15829.01|15829.01|0
1645707750000|2022-02-24 13:02:30|15830.29|15830.29|15842.13|15842.13|15842.13|15842.13|15830.29|15830.29|0
1645707760000|2022-02-24 13:02:40|15843.77|15843.77|15844.32|15844.32|15844.32|15844.32|15843.77|15843.77|0
1645707770000|2022-02-24 13:02:50|15842.44|15842.44|15844.09|15844.09|15844.09|15844.09|15842.44|15842.44|0
1645707780000|2022-02-24 13:03:00|15842.99|15842.99|15841.75|15841.75|15842.99|15842.99|15841.75|15841.75|0
1645707790000|2022-02-24 13:03:10|15842.99|15842.99|15842.99|15842.99|15842.99|15842.99|15842.99|15842.99|0
1645707800000|2022-02-24 13:03:20|15844.23|15844.23|15851.06|15851.06|15851.06|15851.06|15844.23|15844.23|0
1645707810000|2022-02-24 13:03:30|15848.58|15848.58|15847.3|15847.3|15848.58|15848.58|15847.3|15847.3|0
1645707850000|2022-02-24 13:04:10|15847.85|15847.85|15848.79|15848.79|15848.79|15848.79|15847.85|15847.85|0
1645707860000|2022-02-24 13:04:20|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|0
1645707880000|2022-02-24 13:04:40|15844.53|15844.53|15844.53|15844.53|15844.53|15844.53|15844.53|15844.53|0
1645707890000|2022-02-24 13:04:50|15850.72|15850.72|15852.64|15852.64|15853.29|15853.29|15850.72|15850.72|0
1645707900000|2022-02-24 13:05:00|15867.6|15867.6|15870.32|15870.32|15870.32|15870.32|15865.12|15865.12|0
1645707920000|2022-02-24 13:05:20|15867.11|15867.11|15868.35|15868.35|15869.59|15869.59|15864.64|15864.64|0
1645707930000|2022-02-24 13:05:30|15867.71|15867.71|15867.07|15867.07|15867.71|15867.71|15867.07|15867.07|0
1645707950000|2022-02-24 13:05:50|15864.55|15864.55|15864.55|15864.55|15864.55|15864.55|15864.55|15864.55|0
1645707960000|2022-02-24 13:06:00|15863.9|15863.9|15863.9|15863.9|15863.9|15863.9|15863.9|15863.9|0
1645707970000|2022-02-24 13:06:10|15866.59|15866.59|15866.59|15866.59|15866.59|15866.59|15866.59|15866.59|0
1645707980000|2022-02-24 13:06:20|15860.4|15860.4|15880.99|15880.99|15880.99|15880.99|15860.4|15860.4|0
1645707990000|2022-02-24 13:06:30|15860.46|15860.46|15853.14|15853.14|15860.46|15860.46|15853.14|15853.14|0
1645708000000|2022-02-24 13:06:40|15852.9|15852.9|15852.9|15852.9|15852.9|15852.9|15852.9|15852.9|0
1645708010000|2022-02-24 13:06:50|15835.56|15835.56|15835.56|15835.56|15835.56|15835.56|15835.56|15835.56|0
1645708020000|2022-02-24 13:07:00|15833.08|15833.08|15845.13|15845.13|15846.78|15846.78|15828.13|15828.13|0
1645708030000|2022-02-24 13:07:10|15841.42|15841.42|15837.46|15837.46|15841.42|15841.42|15837.46|15837.46|0
1645708050000|2022-02-24 13:07:30|15823.83|15823.83|15817.64|15817.64|15823.83|15823.83|15817.64|15817.64|0
1645708060000|2022-02-24 13:07:40|15816.4|15816.4|15816.4|15816.4|15816.4|15816.4|15816.4|15816.4|0
1645708070000|2022-02-24 13:07:50|15812.34|15812.34|15812.34|15812.34|15812.34|15812.34|15812.34|15812.34|0
1645708090000|2022-02-24 13:08:10|15808.49|15808.49|15808.49|15808.49|15808.49|15808.49|15808.49|15808.49|0
1645708100000|2022-02-24 13:08:20|15796.1|15796.1|15796.1|15796.1|15796.1|15796.1|15796.1|15796.1|0
1645708110000|2022-02-24 13:08:30|15788.67|15788.67|15787.43|15787.43|15789.91|15789.91|15787.43|15787.43|0
1645708130000|2022-02-24 13:08:50|15775.04|15775.04|15774.4|15774.4|15775.04|15775.04|15774.4|15774.4|0
1645708140000|2022-02-24 13:09:00|15770.64|15770.64|15770.64|15770.64|15770.64|15770.64|15770.64|15770.64|0
1645708150000|2022-02-24 13:09:10|15773.12|15773.12|15773.12|15773.12|15773.12|15773.12|15773.12|15773.12|0
1645708160000|2022-02-24 13:09:20|15766.92|15766.92|15765.14|15765.14|15766.92|15766.92|15765.14|15765.14|0
1645708170000|2022-02-24 13:09:30|15761.42|15761.42|15760.18|15760.18|15761.42|15761.42|15760.18|15760.18|0
1645708180000|2022-02-24 13:09:40|15751.51|15751.51|15751.51|15751.51|15751.51|15751.51|15751.51|15751.51|0
1645708200000|2022-02-24 13:10:00|15747.8|15747.8|15746.56|15746.56|15747.8|15747.8|15741.6|15741.6|0
1645708210000|2022-02-24 13:10:10|15747.8|15747.8|15751.21|15751.21|15751.21|15751.21|15744.08|15744.08|0
1645708230000|2022-02-24 13:10:30|15752.68|15752.68|15753.92|15753.92|15753.92|15753.92|15750.2|15750.2|0
1645708260000|2022-02-24 13:11:00|15748.96|15748.96|15735.34|15735.34|15748.96|15748.96|15735.34|15735.34|0
1645708270000|2022-02-24 13:11:10|15736.98|15736.98|15742.49|15742.49|15742.49|15742.49|15736.98|15736.98|0
1645708280000|2022-02-24 13:11:20|15732.58|15732.58|15731.34|15731.34|15746.2|15746.2|15731.34|15731.34|0
1645708290000|2022-02-24 13:11:30|15733.81|15733.81|15733.81|15733.81|15733.81|15733.81|15733.81|15733.81|0
1645708300000|2022-02-24 13:11:40|15736.29|15736.29|15718.97|15718.97|15738.77|15738.77|15718.97|15718.97|0
1645708310000|2022-02-24 13:11:50|15717.73|15717.73|15714.01|15714.01|15717.73|15717.73|15714.01|15714.01|0
1645708320000|2022-02-24 13:12:00|15712.09|15712.09|15724.93|15724.93|15726.03|15726.03|15712.09|15712.09|0
1645708330000|2022-02-24 13:12:10|15711.17|15711.17|15711.17|15711.17|15716.12|15716.12|15708.69|15708.69|0
1645708340000|2022-02-24 13:12:20|15727.25|15727.25|15720.42|15720.42|15735.28|15735.28|15720.42|15720.42|0
1645708350000|2022-02-24 13:12:30|15721.06|15721.06|15718.58|15718.58|15721.06|15721.06|15718.58|15718.58|0
1645708370000|2022-02-24 13:12:50|15722.3|15722.3|15722.34|15722.34|15722.34|15722.34|15721.06|15721.06|0
1645708380000|2022-02-24 13:13:00|15728.54|15728.54|15729.77|15729.77|15729.77|15729.77|15728.54|15728.54|0
1645708390000|2022-02-24 13:13:10|15727.85|15727.85|15727.85|15727.85|15727.85|15727.85|15727.85|15727.85|0
1645708400000|2022-02-24 13:13:20|15731.57|15731.57|15731.57|15731.57|15731.57|15731.57|15731.57|15731.57|0
1645708410000|2022-02-24 13:13:30|15727.85|15727.85|15731.57|15731.57|15731.57|15731.57|15727.85|15727.85|0
1645708430000|2022-02-24 13:13:50|15729.37|15729.37|15732.09|15732.09|15732.09|15732.09|15728.88|15728.88|0
1645708440000|2022-02-24 13:14:00|15729.61|15729.61|15729.61|15729.61|15729.61|15729.61|15729.61|15729.61|0
1645708450000|2022-02-24 13:14:10|15728.37|15728.37|15728.37|15728.37|15728.37|15728.37|15728.37|15728.37|0
1645708460000|2022-02-24 13:14:20|15723.88|15723.88|15723.88|15723.88|15723.88|15723.88|15723.88|15723.88|0
1645708480000|2022-02-24 13:14:40|15717.69|15717.69|15717.69|15717.69|15717.69|15717.69|15717.69|15717.69|0
1645708490000|2022-02-24 13:14:50|15716.45|15716.45|15717.69|15717.69|15718.93|15718.93|15713.97|15713.97|0
1645708500000|2022-02-24 13:15:00|15716.59|15716.59|15678.95|15678.95|15716.59|15716.59|15678.95|15678.95|0
1645708510000|2022-02-24 13:15:10|15676.02|15676.02|15674.78|15674.78|15677.26|15677.26|15674.78|15674.78|0
1645708520000|2022-02-24 13:15:20|15672.95|15672.95|15664.28|15664.28|15672.95|15672.95|15663.04|15663.04|0
1645708530000|2022-02-24 13:15:30|15667.99|15667.99|15663.04|15663.04|15667.99|15667.99|15663.04|15663.04|0
1645708550000|2022-02-24 13:15:50|15664.28|15664.28|15664.28|15664.28|15664.28|15664.28|15664.28|15664.28|0
1645708560000|2022-02-24 13:16:00|15663.73|15663.73|15657.95|15657.95|15663.73|15663.73|15657.95|15657.95|0
1645708570000|2022-02-24 13:16:10|15653|15653|15651.76|15651.76|15655.48|15655.48|15651.76|15651.76|0
1645708580000|2022-02-24 13:16:20|15656.71|15656.71|15651.76|15651.76|15656.71|15656.71|15651.76|15651.76|0
1645708590000|2022-02-24 13:16:30|15645.57|15645.57|15645.57|15645.57|15645.57|15645.57|15645.57|15645.57|0
1645708600000|2022-02-24 13:16:40|15640.61|15640.61|15638.73|15638.73|15640.61|15640.61|15638.73|15638.73|0
1645708620000|2022-02-24 13:17:00|15641.21|15641.21|15642.45|15642.45|15642.45|15642.45|15637.49|15637.49|0
1645708630000|2022-02-24 13:17:10|15641.21|15641.21|15628.99|15628.99|15641.21|15641.21|15628.99|15628.99|0
1645708640000|2022-02-24 13:17:20|15627.06|15627.06|15619.63|15619.63|15627.06|15627.06|15619.63|15619.63|0
1645708650000|2022-02-24 13:17:30|15614.67|15614.67|15614.67|15614.67|15614.67|15614.67|15614.67|15614.67|0
1645708660000|2022-02-24 13:17:40|15612.2|15612.2|15612.2|15612.2|15612.2|15612.2|15612.2|15612.2|0
1645708670000|2022-02-24 13:17:50|15596.11|15596.11|15596.11|15596.11|15596.11|15596.11|15596.11|15596.11|0
1645708680000|2022-02-24 13:18:00|15597.99|15597.99|15585.26|15585.26|15597.99|15597.99|15585.26|15585.26|0
1645708690000|2022-02-24 13:18:10|15580.31|15580.31|15580.31|15580.31|15580.31|15580.31|15580.31|15580.31|0
1645708700000|2022-02-24 13:18:20|15582.87|15582.87|15582.87|15582.87|15582.87|15582.87|15582.87|15582.87|0
1645708710000|2022-02-24 13:18:30|15574.2|15574.2|15569.2|15569.2|15574.2|15574.2|15565.49|15565.49|0
1645708720000|2022-02-24 13:18:40|15567.97|15567.97|15561.77|15561.77|15567.97|15567.97|15561.77|15561.77|0
1645708730000|2022-02-24 13:18:50|15558.06|15558.06|15556.82|15556.82|15558.06|15558.06|15556.82|15556.82|0
1645708740000|2022-02-24 13:19:00|15555.53|15555.53|15547.06|15547.06|15555.53|15555.53|15547.06|15547.06|0
1645708750000|2022-02-24 13:19:10|15538.39|15538.39|15533.3|15533.3|15538.39|15538.39|15533.3|15533.3|0
1645708760000|2022-02-24 13:19:20|15534.77|15534.77|15528.35|15528.35|15534.77|15534.77|15528.35|15528.35|0
1645708770000|2022-02-24 13:19:30|15524.63|15524.63|15491.19|15491.19|15535.78|15535.78|15491.19|15491.19|0
1645708780000|2022-02-24 13:19:40|15490.55|15490.55|15489.31|15489.31|15496.74|15496.74|15489.31|15489.31|0
1645708790000|2022-02-24 13:19:50|15502.93|15502.93|15506.23|15506.23|15510.37|15510.37|15501.7|15501.7|0
1645708800000|2022-02-24 13:20:00|15506.98|15506.98|15506.98|15506.98|15506.98|15506.98|15506.98|15506.98|0
1645708810000|2022-02-24 13:20:10|15500.79|15500.79|15500.79|15500.79|15500.79|15500.79|15500.79|15500.79|0
1645708820000|2022-02-24 13:20:20|15510.7|15510.7|15516.74|15516.74|15516.74|15516.74|15510.7|15510.7|0
1645708850000|2022-02-24 13:20:50|15519.22|15519.22|15521.69|15521.69|15521.69|15521.69|15519.22|15519.22|0
1645708880000|2022-02-24 13:21:20|15524.17|15524.17|15516.74|15516.74|15524.17|15524.17|15516.74|15516.74|0
1645708890000|2022-02-24 13:21:30|15520.45|15520.45|15518.2|15518.2|15520.45|15520.45|15516.96|15516.96|0
1645708900000|2022-02-24 13:21:40|15498.38|15498.38|15496.25|15496.25|15498.38|15498.38|15496.25|15496.25|0
1645708910000|2022-02-24 13:21:50|15495.01|15495.01|15495.01|15495.01|15495.01|15495.01|15495.01|15495.01|0
1645708920000|2022-02-24 13:22:00|15492.53|15492.53|15492.53|15492.53|15492.53|15492.53|15492.53|15492.53|0
1645708930000|2022-02-24 13:22:10|15490.05|15490.05|15486.13|15486.13|15491.29|15491.29|15486.13|15486.13|0
1645708940000|2022-02-24 13:22:20|15484.2|15484.2|15478.43|15478.43|15484.2|15484.2|15478.43|15478.43|0
1645708950000|2022-02-24 13:22:30|15474.71|15474.71|15475.95|15475.95|15475.95|15475.95|15474.71|15474.71|0
1645708960000|2022-02-24 13:22:40|15489.71|15489.71|15475.99|15475.99|15489.71|15489.71|15474.76|15474.76|0
1645708970000|2022-02-24 13:22:50|15480.95|15480.95|15486.72|15486.72|15486.72|15486.72|15480.95|15480.95|0
1645708980000|2022-02-24 13:23:00|15484.8|15484.8|15482.32|15482.32|15484.8|15484.8|15482.32|15482.32|0
1645708990000|2022-02-24 13:23:10|15484.8|15484.8|15478.61|15478.61|15484.8|15484.8|15478.61|15478.61|0
1645709000000|2022-02-24 13:23:20|15476.04|15476.04|15476.68|15476.68|15476.68|15476.68|15476.04|15476.04|0
1645709020000|2022-02-24 13:23:40|15474.76|15474.76|15474.76|15474.76|15474.76|15474.76|15474.76|15474.76|0
1645709030000|2022-02-24 13:23:50|15473.11|15473.11|15468.85|15468.85|15473.11|15473.11|15468.85|15468.85|0
1645709040000|2022-02-24 13:24:00|15470.49|15470.49|15470.49|15470.49|15470.49|15470.49|15470.49|15470.49|0
1645709050000|2022-02-24 13:24:10|15471.77|15471.77|15473.06|15473.06|15473.06|15473.06|15471.77|15471.77|0
1645709070000|2022-02-24 13:24:30|15474.3|15474.3|15458.19|15458.19|15474.3|15474.3|15458.19|15458.19|0
1645709090000|2022-02-24 13:24:50|15463.07|15463.07|15463.07|15463.07|15463.07|15463.07|15463.07|15463.07|0
1645709110000|2022-02-24 13:25:10|15464.58|15464.58|15464.58|15464.58|15464.58|15464.58|15464.58|15464.58|0
1645709120000|2022-02-24 13:25:20|15465.13|15465.13|15465.68|15465.68|15465.68|15465.68|15465.13|15465.13|0
1645709150000|2022-02-24 13:25:50|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|0
1645709180000|2022-02-24 13:26:20|15467.18|15467.18|15468.31|15468.31|15468.31|15468.31|15467.18|15467.18|0
1645709230000|2022-02-24 13:27:10|15473.44|15473.44|15478.58|15478.58|15478.58|15478.58|15473.44|15473.44|0
1645709250000|2022-02-24 13:27:30|15494.66|15494.66|15494.66|15494.66|15494.66|15494.66|15494.66|15494.66|0
1645709260000|2022-02-24 13:27:40|15486.86|15486.86|15487.34|15487.34|15487.34|15487.34|15486.86|15486.86|0
1645709300000|2022-02-24 13:28:20|15489.91|15489.91|15489.91|15489.91|15489.91|15489.91|15489.91|15489.91|0
1645709310000|2022-02-24 13:28:30|15487.98|15487.98|15487.98|15487.98|15487.98|15487.98|15487.98|15487.98|0
1645709320000|2022-02-24 13:28:40|15488.36|15488.36|15488.36|15488.36|15488.36|15488.36|15488.36|15488.36|0
1645709350000|2022-02-24 13:29:10|15489|15489|15489.64|15489.64|15489.64|15489.64|15489|15489|0
1645709380000|2022-02-24 13:29:40|15487.45|15487.45|15487.45|15487.45|15487.45|15487.45|15487.45|15487.45|0
1645709390000|2022-02-24 13:29:50|15489.64|15489.64|15492.42|15492.42|15492.42|15492.42|15489.64|15489.64|0
1645709400000|2022-02-24 13:30:00|15493.66|15493.66|15487.15|15487.15|15503.52|15503.52|15487.15|15487.15|0
1645709410000|2022-02-24 13:30:10|15486.6|15486.6|15483.02|15483.02|15486.6|15486.6|15482.38|15482.38|0
1645709420000|2022-02-24 13:30:20|15482.38|15482.38|15482.38|15482.38|15482.38|15482.38|15482.38|15482.38|0
1645709430000|2022-02-24 13:30:30|15474.95|15474.95|15474.81|15474.81|15474.95|15474.95|15469.86|15469.86|0
1645709440000|2022-02-24 13:30:40|15476.05|15476.05|15477.09|15477.09|15482.24|15482.24|15476.05|15476.05|0
1645709450000|2022-02-24 13:30:50|15483.28|15483.28|15485.81|15485.81|15485.81|15485.81|15477.09|15477.09|0
1645709460000|2022-02-24 13:31:00|15484.57|15484.57|15486.02|15486.02|15488.42|15488.42|15484.57|15484.57|0
1645709470000|2022-02-24 13:31:10|15499.65|15499.65|15494.7|15494.7|15499.65|15499.65|15494.7|15494.7|0
1645709480000|2022-02-24 13:31:20|15488.5|15488.5|15502.26|15502.26|15502.26|15502.26|15488.5|15488.5|0
1645709500000|2022-02-24 13:31:40|15512.17|15512.17|15505.98|15505.98|15512.17|15512.17|15503.5|15503.5|0
1645709510000|2022-02-24 13:31:50|15502.26|15502.26|15497.31|15497.31|15502.26|15502.26|15497.31|15497.31|0
1645709530000|2022-02-24 13:32:10|15503.5|15503.5|15503.5|15503.5|15503.5|15503.5|15503.5|15503.5|0
1645709550000|2022-02-24 13:32:30|15507.89|15507.89|15519.91|15519.91|15519.91|15519.91|15475.14|15475.14|0
1645709560000|2022-02-24 13:32:40|15521.74|15521.74|15528.01|15528.01|15531.72|15531.72|15519.27|15519.27|0
1645709570000|2022-02-24 13:32:50|15524.29|15524.29|15523.05|15523.05|15524.29|15524.29|15523.05|15523.05|0
1645709580000|2022-02-24 13:33:00|15531.72|15531.72|15521.82|15521.82|15531.72|15531.72|15521.82|15521.82|0
1645709590000|2022-02-24 13:33:10|15528.01|15528.01|15544.38|15544.38|15544.38|15544.38|15526.77|15526.77|0
1645709600000|2022-02-24 13:33:20|15542.12|15542.12|15522.35|15522.35|15549.55|15549.55|15522.35|15522.35|0
1645709610000|2022-02-24 13:33:30|15542.16|15542.16|15527.3|15527.3|15542.16|15542.16|15527.3|15527.3|0
1645709620000|2022-02-24 13:33:40|15522.35|15522.35|15524.82|15524.82|15524.82|15524.82|15522.35|15522.35|0
1645709640000|2022-02-24 13:34:00|15525.37|15525.37|15516.56|15516.56|15525.37|15525.37|15514.92|15514.92|0
1645709650000|2022-02-24 13:34:10|15514.09|15514.09|15513.58|15513.58|15514.09|15514.09|15513.58|15513.58|0
1645709670000|2022-02-24 13:34:30|15508.44|15508.44|15508.44|15508.44|15508.44|15508.44|15508.44|15508.44|0
1645709680000|2022-02-24 13:34:40|15491.1|15491.1|15491.1|15491.1|15491.1|15491.1|15491.1|15491.1|0
1645709690000|2022-02-24 13:34:50|15489.86|15489.86|15489.86|15489.86|15489.86|15489.86|15489.86|15489.86|0
1645709700000|2022-02-24 13:35:00|15488.36|15488.36|15489.14|15489.14|15489.14|15489.14|15486.71|15486.71|0
1645709710000|2022-02-24 13:35:10|15505.23|15505.23|15505.23|15505.23|15505.23|15505.23|15505.23|15505.23|0
1645709720000|2022-02-24 13:35:20|15501.51|15501.51|15495.87|15495.87|15501.51|15501.51|15495.87|15495.87|0
1645709730000|2022-02-24 13:35:30|15494.63|15494.63|15498.35|15498.35|15498.35|15498.35|15493.39|15493.39|0
1645709740000|2022-02-24 13:35:40|15494.63|15494.63|15494.63|15494.63|15494.63|15494.63|15494.63|15494.63|0
1645709750000|2022-02-24 13:35:50|15493.39|15493.39|15497.11|15497.11|15497.11|15497.11|15492.16|15492.16|0
1645709780000|2022-02-24 13:36:20|15495.87|15495.87|15495.87|15495.87|15495.87|15495.87|15495.87|15495.87|0
1645709800000|2022-02-24 13:36:40|15496.51|15496.51|15496.51|15496.51|15496.51|15496.51|15496.51|15496.51|0
1645709820000|2022-02-24 13:37:00|15491.56|15491.56|15474.71|15474.71|15491.56|15491.56|15474.71|15474.71|0
1645709830000|2022-02-24 13:37:10|15475.99|15475.99|15481.08|15481.08|15481.08|15481.08|15474.75|15474.75|0
1645709840000|2022-02-24 13:37:20|15478.6|15478.6|15477.96|15477.96|15478.6|15478.6|15476.68|15476.68|0
1645709850000|2022-02-24 13:37:30|15473.01|15473.01|15473.01|15473.01|15479.2|15479.2|15473.01|15473.01|0
1645709860000|2022-02-24 13:37:40|15474.25|15474.25|15444.9|15444.9|15474.25|15474.25|15444.9|15444.9|0
1645709870000|2022-02-24 13:37:50|15443.66|15443.66|15430.04|15430.04|15443.66|15443.66|15426.32|15426.32|0
1645709880000|2022-02-24 13:38:00|15428.75|15428.75|15408.07|15408.07|15428.75|15428.75|15408.07|15408.07|0
1645709890000|2022-02-24 13:38:10|15399.4|15399.4|15400.77|15400.77|15403.25|15403.25|15399.4|15399.4|0
1645709900000|2022-02-24 13:38:20|15390.86|15390.86|15388.39|15388.39|15390.86|15390.86|15388.39|15388.39|0
1645709910000|2022-02-24 13:38:30|15387.74|15387.74|15377.7|15377.7|15387.74|15387.74|15377.7|15377.7|0
1645709920000|2022-02-24 13:38:40|15376.46|15376.46|15371.37|15371.37|15376.46|15376.46|15371.37|15371.37|0
1645709930000|2022-02-24 13:38:50|15361.46|15361.46|15352.03|15352.03|15361.46|15361.46|15351.39|15351.39|0
1645709940000|2022-02-24 13:39:00|15348.36|15348.36|15348.36|15348.36|15348.36|15348.36|15348.36|15348.36|0
1645709950000|2022-02-24 13:39:10|15347.26|15347.26|15334.7|15334.7|15347.64|15347.64|15334.7|15334.7|0
1645709960000|2022-02-24 13:39:20|15329.75|15329.75|15325.51|15325.51|15330.39|15330.39|15325.51|15325.51|0
1645709970000|2022-02-24 13:39:30|15319.32|15319.32|15385.62|15385.62|15385.62|15385.62|15319.32|15319.32|0
1645709980000|2022-02-24 13:39:40|15382.41|15382.41|15414.96|15414.96|15414.96|15414.96|15382.41|15382.41|0
1645709990000|2022-02-24 13:39:50|15411.25|15411.25|15426.93|15426.93|15433.12|15433.12|15411.25|15411.25|0
1645710010000|2022-02-24 13:40:10|15445.51|15445.51|15413.31|15413.31|15445.51|15445.51|15413.31|15413.31|0
1645710020000|2022-02-24 13:40:20|15426.93|15426.93|15421.98|15421.98|15426.93|15426.93|15421.98|15421.98|0
1645710030000|2022-02-24 13:40:30|15418.56|15418.56|15419.8|15419.8|15422.28|15422.28|15418.56|15418.56|0
1645710040000|2022-02-24 13:40:40|15413.61|15413.61|15413.61|15413.61|15413.61|15413.61|15413.61|15413.61|0
1645710050000|2022-02-24 13:40:50|15405.7|15405.7|15424.57|15424.57|15424.57|15424.57|15405.7|15405.7|0
1645710060000|2022-02-24 13:41:00|15420.85|15420.85|15417.65|15417.65|15420.85|15420.85|15417.65|15417.65|0
1645710070000|2022-02-24 13:41:10|15420.12|15420.12|15414.57|15414.57|15430.72|15430.72|15413.33|15413.33|0
1645710090000|2022-02-24 13:41:30|15423.24|15423.24|15438.93|15438.93|15445.94|15445.94|15423.24|15423.24|0
1645710100000|2022-02-24 13:41:40|15467.55|15467.55|15452|15452|15467.55|15467.55|15452|15452|0
1645710120000|2022-02-24 13:42:00|15453.24|15453.24|15458.19|15458.19|15458.19|15458.19|15453.24|15453.24|0
1645710140000|2022-02-24 13:42:20|15453.24|15453.24|15455.71|15455.71|15455.71|15455.71|15453.24|15453.24|0
1645710150000|2022-02-24 13:42:30|15456.95|15456.95|15458.19|15458.19|15458.19|15458.19|15456.95|15456.95|0
1645710160000|2022-02-24 13:42:40|15461.4|15461.4|15461.4|15461.4|15461.4|15461.4|15461.4|15461.4|0
1645710170000|2022-02-24 13:42:50|15455.21|15455.21|15455.21|15455.21|15455.21|15455.21|15455.21|15455.21|0
1645710180000|2022-02-24 13:43:00|15438.59|15438.59|15438.59|15438.59|15438.59|15438.59|15438.59|15438.59|0
1645710200000|2022-02-24 13:43:20|15436.12|15436.12|15438.59|15438.59|15438.59|15438.59|15436.12|15436.12|0
1645710210000|2022-02-24 13:43:30|15444.79|15444.79|15443.55|15443.55|15444.79|15444.79|15443.55|15443.55|0
1645710220000|2022-02-24 13:43:40|15444.1|15444.1|15445.19|15445.19|15445.19|15445.19|15444.1|15444.1|0
1645710230000|2022-02-24 13:43:50|15443.73|15443.73|15443.37|15443.37|15443.73|15443.73|15442.08|15442.08|0
1645710240000|2022-02-24 13:44:00|15443.92|15443.92|15441.99|15441.99|15444.56|15444.56|15441.99|15441.99|0
1645710260000|2022-02-24 13:44:20|15458.08|15458.08|15490.25|15490.25|15490.25|15490.25|15458.08|15458.08|0
1645710270000|2022-02-24 13:44:30|15491.53|15491.53|15489.79|15489.79|15492.77|15492.77|15489.79|15489.79|0
1645710280000|2022-02-24 13:44:40|15494.31|15494.31|15499.9|15499.9|15499.9|15499.9|15494.31|15494.31|0
1645710290000|2022-02-24 13:44:50|15506.1|15506.1|15506.1|15506.1|15506.1|15506.1|15506.1|15506.1|0
1645710300000|2022-02-24 13:45:00|15504.86|15504.86|15508.66|15508.66|15508.66|15508.66|15504.86|15504.86|0
1645710310000|2022-02-24 13:45:10|15507.38|15507.38|15507.38|15507.38|15507.38|15507.38|15507.38|15507.38|0
1645710320000|2022-02-24 13:45:20|15508.62|15508.62|15507.98|15507.98|15508.62|15508.62|15507.98|15507.98|0
1645710330000|2022-02-24 13:45:30|15508.52|15508.52|15508.52|15508.52|15508.52|15508.52|15508.52|15508.52|0
1645710340000|2022-02-24 13:45:40|15506.6|15506.6|15515.36|15515.36|15515.36|15515.36|15506.6|15506.6|0
1645710350000|2022-02-24 13:45:50|15514.72|15514.72|15519.85|15519.85|15552.02|15552.02|15514.72|15514.72|0
1645710370000|2022-02-24 13:46:10|15521.09|15521.09|15522.33|15522.33|15522.33|15522.33|15521.09|15521.09|0
1645710380000|2022-02-24 13:46:20|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|0
1645710390000|2022-02-24 13:46:30|15522.33|15522.33|15537.6|15537.6|15537.6|15537.6|15522.33|15522.33|0
1645710400000|2022-02-24 13:46:40|15534.39|15534.39|15540.54|15540.54|15543.02|15543.02|15533.11|15533.11|0
1645710410000|2022-02-24 13:46:50|15550.45|15550.45|15536.82|15536.82|15550.45|15550.45|15528.15|15528.15|0
1645710420000|2022-02-24 13:47:00|15540.54|15540.54|15581.6|15581.6|15581.6|15581.6|15540.54|15540.54|0
1645710430000|2022-02-24 13:47:10|15579.34|15579.34|15567.11|15567.11|15579.34|15579.34|15567.11|15567.11|0
1645710440000|2022-02-24 13:47:20|15562.15|15562.15|15579.49|15579.49|15581.97|15581.97|15562.15|15562.15|0
1645710450000|2022-02-24 13:47:30|15586.92|15586.92|15578.25|15578.25|15586.92|15586.92|15578.25|15578.25|0
1645710460000|2022-02-24 13:47:40|15595.09|15595.09|15599.37|15599.37|15599.37|15599.37|15595.09|15595.09|0
1645710470000|2022-02-24 13:47:50|15598.08|15598.08|15549.4|15549.4|15598.08|15598.08|15549.4|15549.4|0
1645710480000|2022-02-24 13:48:00|15534.5|15534.5|15512.98|15512.98|15567.57|15567.57|15512.98|15512.98|0
1645710490000|2022-02-24 13:48:10|15517.93|15517.93|15516.01|15516.01|15517.93|15517.93|15516.01|15516.01|0
1645710500000|2022-02-24 13:48:20|15508.57|15508.57|15517.25|15517.25|15517.25|15517.25|15508.57|15508.57|0
1645710520000|2022-02-24 13:48:40|15520.26|15520.26|15540.73|15540.73|15540.73|15540.73|15520.26|15520.26|0
1645710530000|2022-02-24 13:48:50|15553.11|15553.11|15555.59|15555.59|15555.59|15555.59|15545.68|15545.68|0
1645710540000|2022-02-24 13:49:00|15554.35|15554.35|15578.58|15578.58|15586.01|15586.01|15551.33|15551.33|0
1645710550000|2022-02-24 13:49:10|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|0
1645710560000|2022-02-24 13:49:20|15575.08|15575.08|15577.34|15577.34|15577.34|15577.34|15574.7|15574.7|0
1645710600000|2022-02-24 13:50:00|15579.81|15579.81|15577.34|15577.34|15579.81|15579.81|15577.34|15577.34|0
1645710610000|2022-02-24 13:50:10|15579.81|15579.81|15579.81|15579.81|15579.81|15579.81|15579.81|15579.81|0
1645710620000|2022-02-24 13:50:20|15577.13|15577.13|15577.13|15577.13|15577.13|15577.13|15577.13|15577.13|0
1645710630000|2022-02-24 13:50:30|15582.08|15582.08|15590.34|15590.34|15592.9|15592.9|15582.08|15582.08|0
1645710640000|2022-02-24 13:50:40|15590.98|15590.98|15624.95|15624.95|15624.95|15624.95|15590.98|15590.98|0
1645710650000|2022-02-24 13:50:50|15623.71|15623.71|15686.87|15686.87|15686.87|15686.87|15623.71|15623.71|0
1645710660000|2022-02-24 13:51:00|15710.4|15710.4|15710.4|15710.4|15710.4|15710.4|15710.4|15710.4|0
1645710670000|2022-02-24 13:51:10|15714.17|15714.17|15716.45|15716.45|15716.45|15716.45|15714.17|15714.17|0
1645710680000|2022-02-24 13:51:20|15741.23|15741.23|15745.37|15745.37|15745.37|15745.37|15741.23|15741.23|0
1645710700000|2022-02-24 13:51:40|15757.76|15757.76|15757.76|15757.76|15757.76|15757.76|15757.76|15757.76|0
1645710710000|2022-02-24 13:51:50|15758.49|15758.49|15759.73|15759.73|15759.73|15759.73|15758.49|15758.49|0
1645710720000|2022-02-24 13:52:00|15768.4|15768.4|15779.27|15779.27|15779.27|15779.27|15768.4|15768.4|0
1645710730000|2022-02-24 13:52:10|15813.05|15813.05|15824.2|15824.2|15824.2|15824.2|15813.05|15813.05|0
1645710740000|2022-02-24 13:52:20|15825.14|15825.14|15826.33|15826.33|15826.33|15826.33|15825.14|15825.14|0
1645710750000|2022-02-24 13:52:30|15829.54|15829.54|15850.59|15850.59|15850.59|15850.59|15829.54|15829.54|0
1645710760000|2022-02-24 13:52:40|15858.02|15858.02|15861.87|15861.87|15861.87|15861.87|15858.02|15858.02|0
1645710770000|2022-02-24 13:52:50|15859.05|15859.05|15870.2|15870.2|15870.2|15870.2|15854.1|15854.1|0
1645710780000|2022-02-24 13:53:00|15875.15|15875.15|15841.53|15841.53|15875.15|15875.15|15841.53|15841.53|0
1645710790000|2022-02-24 13:53:10|15845.25|15845.25|15842.81|15842.81|15845.29|15845.29|15842.81|15842.81|0
1645710800000|2022-02-24 13:53:20|15832.91|15832.91|15831.62|15831.62|15832.91|15832.91|15831.62|15831.62|0
1645710810000|2022-02-24 13:53:30|15848.96|15848.96|15848.96|15848.96|15848.96|15848.96|15848.96|15848.96|0
1645710820000|2022-02-24 13:53:40|15850.61|15850.61|15888.02|15888.02|15888.02|15888.02|15848.41|15848.41|0
1645710830000|2022-02-24 13:53:50|15920.19|15920.19|15924.04|15924.04|15924.04|15924.04|15920.19|15920.19|0
1645710840000|2022-02-24 13:54:00|15943.86|15943.86|15911|15911|15961.2|15961.2|15911|15911|0
1645710850000|2022-02-24 13:54:10|15909.76|15909.76|15906.35|15906.35|15915.95|15915.95|15906.35|15906.35|0
1645710860000|2022-02-24 13:54:20|15936.9|15936.9|15913.82|15913.82|15940.11|15940.11|15875.56|15875.56|0
1645710870000|2022-02-24 13:54:30|15914.91|15914.91|15908.72|15908.72|15914.91|15914.91|15877.76|15877.76|0
1645710880000|2022-02-24 13:54:40|15877.76|15877.76|15876.66|15876.66|15877.76|15877.76|15876.66|15876.66|0
1645710890000|2022-02-24 13:54:50|15876.11|15876.11|15880.6|15880.6|15880.6|15880.6|15876.11|15876.11|0
1645710900000|2022-02-24 13:55:00|15884.32|15884.32|15898.67|15898.67|15898.67|15898.67|15879.41|15879.41|0
1645710910000|2022-02-24 13:55:10|15928.4|15928.4|15911.94|15911.94|15928.4|15928.4|15904.87|15904.87|0
1645710920000|2022-02-24 13:55:20|15910.7|15910.7|15910.7|15910.7|15910.7|15910.7|15910.7|15910.7|0
1645710930000|2022-02-24 13:55:30|15920.61|15920.61|15923.09|15923.09|15923.09|15923.09|15920.61|15920.61|0
1645710940000|2022-02-24 13:55:40|15923.58|15923.58|15956.44|15956.44|15956.44|15956.44|15923.58|15923.58|0
1645710950000|2022-02-24 13:55:50|15976.26|15976.26|15995.8|15995.8|15995.8|15995.8|15976.26|15976.26|0
1645710960000|2022-02-24 13:56:00|15994.15|15994.15|15961.1|15961.1|15994.45|15994.45|15961.1|15961.1|0
1645710970000|2022-02-24 13:56:10|15959.81|15959.81|15929.69|15929.69|15959.81|15959.81|15929.69|15929.69|0
1645710980000|2022-02-24 13:56:20|15901.2|15901.2|15865.31|15865.31|15901.2|15901.2|15856.17|15856.17|0
1645710990000|2022-02-24 13:56:30|15863.11|15863.11|15863.52|15863.52|15863.52|15863.52|15834.08|15834.08|0
1645711000000|2022-02-24 13:56:40|15866|15866|15853.61|15853.61|15868.47|15868.47|15852.37|15852.37|0
1645711010000|2022-02-24 13:56:50|15863.52|15863.52|15859.08|15859.08|15873.8|15873.8|15830.22|15830.22|0
1645711020000|2022-02-24 13:57:00|15855.36|15855.36|15816.13|15816.13|15862.79|15862.79|15811.17|15811.17|0
1645711030000|2022-02-24 13:57:10|15822.32|15822.32|15834.59|15834.59|15856.89|15856.89|15822.32|15822.32|0
1645711050000|2022-02-24 13:57:30|15840.78|15840.78|15835.83|15835.83|15843.26|15843.26|15835.83|15835.83|0
1645711070000|2022-02-24 13:57:50|15832.11|15832.11|15826.98|15826.98|15832.11|15832.11|15826.98|15826.98|0
1645711090000|2022-02-24 13:58:10|15828.26|15828.26|15828.26|15828.26|15828.26|15828.26|15828.26|15828.26|0
1645711130000|2022-02-24 13:58:50|15827.62|15827.62|15802.21|15802.21|15827.62|15827.62|15802.21|15802.21|0
1645711140000|2022-02-24 13:59:00|15798.49|15798.49|15802.76|15802.76|15802.76|15802.76|15797.25|15797.25|0
1645711150000|2022-02-24 13:59:10|15802.11|15802.11|15802.11|15802.11|15802.11|15802.11|15802.11|15802.11|0
1645711170000|2022-02-24 13:59:30|15799.64|15799.64|15799.64|15799.64|15799.64|15799.64|15799.64|15799.64|0
1645711180000|2022-02-24 13:59:40|15831.81|15831.81|15844.79|15844.79|15844.79|15844.79|15831.17|15831.17|0
1645711190000|2022-02-24 13:59:50|15841.08|15841.08|15841.08|15841.08|15841.08|15841.08|15841.08|15841.08|0
1645711200000|2022-02-24 14:00:00|15808.9|15808.9|15808.9|15808.9|15808.9|15808.9|15808.9|15808.9|0
1645711210000|2022-02-24 14:00:10|15805.19|15805.19|15805.19|15805.19|15805.19|15805.19|15805.19|15805.19|0
1645711220000|2022-02-24 14:00:20|15809.04|15809.04|15809.04|15809.04|15809.04|15809.04|15809.04|15809.04|0
1645711230000|2022-02-24 14:00:30|15841.21|15841.21|15841.21|15841.21|15841.21|15841.21|15841.21|15841.21|0
1645711240000|2022-02-24 14:00:40|15841.76|15841.76|15841.76|15841.76|15841.76|15841.76|15841.76|15841.76|0
1645711250000|2022-02-24 14:00:50|15843.68|15843.68|15843.68|15843.68|15843.68|15843.68|15843.68|15843.68|0
1645711260000|2022-02-24 14:01:00|15845.61|15845.61|15845.61|15845.61|15845.61|15845.61|15845.61|15845.61|0
1645711270000|2022-02-24 14:01:10|15846.34|15846.34|15847.56|15847.56|15847.56|15847.56|15846.34|15846.34|0
1645711280000|2022-02-24 14:01:20|15857.47|15857.47|15857.47|15857.47|15857.47|15857.47|15857.47|15857.47|0
1645711290000|2022-02-24 14:01:30|15856.83|15856.83|15856.19|15856.19|15856.83|15856.83|15856.19|15856.19|0
1645711300000|2022-02-24 14:01:40|15847.52|15847.52|15847.52|15847.52|15847.52|15847.52|15847.52|15847.52|0
1645711310000|2022-02-24 14:01:50|15852.47|15852.47|15855.57|15855.57|15855.57|15855.57|15851.23|15851.23|0
1645711320000|2022-02-24 14:02:00|15854.93|15854.93|15856.81|15856.81|15856.81|15856.81|15854.93|15854.93|0
1645711330000|2022-02-24 14:02:10|15851.85|15851.85|15822.82|15822.82|15851.85|15851.85|15821.54|15821.54|0
1645711340000|2022-02-24 14:02:20|15820.34|15820.34|15805.58|15805.58|15882.44|15882.44|15805.58|15805.58|0
1645711350000|2022-02-24 14:02:30|15804.34|15804.34|15794.43|15794.43|15805.58|15805.58|15794.43|15794.43|0
1645711360000|2022-02-24 14:02:40|15769.66|15769.66|15747.31|15747.31|15769.66|15769.66|15747.31|15747.31|0
1645711370000|2022-02-24 14:02:50|15748.55|15748.55|15742.07|15742.07|15748.55|15748.55|15742.07|15742.07|0
1645711380000|2022-02-24 14:03:00|15738.22|15738.22|15728.51|15728.51|15738.22|15738.22|15728.51|15728.51|0
1645711390000|2022-02-24 14:03:10|15713.65|15713.65|15709.57|15709.57|15740.44|15740.44|15699.22|15699.22|0
1645711400000|2022-02-24 14:03:20|15710.8|15710.8|15707.09|15707.09|15714.52|15714.52|15703.37|15703.37|0
1645711410000|2022-02-24 14:03:30|15713.58|15713.58|15708.63|15708.63|15713.58|15713.58|15697.48|15697.48|0
1645711420000|2022-02-24 14:03:40|15716.06|15716.06|15716.06|15716.06|15716.06|15716.06|15716.06|15716.06|0
1645711430000|2022-02-24 14:03:50|15716.7|15716.7|15712.34|15712.34|15716.7|15716.7|15712.34|15712.34|0
1645711440000|2022-02-24 14:04:00|15708.63|15708.63|15679.2|15679.2|15708.63|15708.63|15679.2|15679.2|0
1645711450000|2022-02-24 14:04:10|15680.29|15680.29|15684.01|15684.01|15692.68|15692.68|15680.29|15680.29|0
1645711460000|2022-02-24 14:04:20|15691.44|15691.44|15690.2|15690.2|15691.44|15691.44|15690.2|15690.2|0
1645711470000|2022-02-24 14:04:30|15691.48|15691.48|15687.13|15687.13|15691.48|15691.48|15687.13|15687.13|0
1645711490000|2022-02-24 14:04:50|15692.25|15692.25|15691.15|15691.15|15692.25|15692.25|15691.15|15691.15|0
1645711500000|2022-02-24 14:05:00|15691.53|15691.53|15693.41|15693.41|15693.41|15693.41|15691.53|15691.53|0
1645711510000|2022-02-24 14:05:10|15699.6|15699.6|15708.19|15708.19|15708.83|15708.83|15699.6|15699.6|0
1645711520000|2022-02-24 14:05:20|15707.64|15707.64|15710.38|15710.38|15710.38|15710.38|15707.64|15707.64|0
1645711540000|2022-02-24 14:05:40|15715.34|15715.34|15715.34|15715.34|15715.34|15715.34|15715.34|15715.34|0
1645711550000|2022-02-24 14:05:50|15683.17|15683.17|15683.17|15683.17|15683.17|15683.17|15683.17|15683.17|0
1645711560000|2022-02-24 14:06:00|15679.78|15679.78|15690.09|15690.09|15697.52|15697.52|15679.78|15679.78|0
1645711570000|2022-02-24 14:06:10|15697.17|15697.17|15697.65|15697.65|15697.65|15697.65|15697.17|15697.17|0
1645711580000|2022-02-24 14:06:20|15700.13|15700.13|15700.13|15700.13|15700.13|15700.13|15700.13|15700.13|0
1645711590000|2022-02-24 14:06:30|15700.37|15700.37|15700.37|15700.37|15700.37|15700.37|15700.37|15700.37|0
1645711600000|2022-02-24 14:06:40|15697.9|15697.9|15697.9|15697.9|15697.9|15697.9|15697.9|15697.9|0
1645711610000|2022-02-24 14:06:50|15696.8|15696.8|15704.09|15704.09|15704.09|15704.09|15696.25|15696.25|0
1645711620000|2022-02-24 14:07:00|15704.64|15704.64|15697.21|15697.21|15704.64|15704.64|15697.21|15697.21|0
1645711630000|2022-02-24 14:07:10|15707.77|15707.77|15745.45|15745.45|15747.93|15747.93|15707.77|15707.77|0
1645711640000|2022-02-24 14:07:20|15746.55|15746.55|15766.51|15766.51|15767.75|15767.75|15746.55|15746.55|0
1645711650000|2022-02-24 14:07:30|15813.58|15813.58|15845.91|15845.91|15850.86|15850.86|15813.58|15813.58|0
1645711660000|2022-02-24 14:07:40|15852.49|15852.49|15887.26|15887.26|15887.26|15887.26|15852.49|15852.49|0
1645711670000|2022-02-24 14:07:50|15883.55|15883.55|15881.62|15881.62|15883.55|15883.55|15879.7|15879.7|0
1645711680000|2022-02-24 14:08:00|15880.68|15880.68|15859.63|15859.63|15880.68|15880.68|15857.15|15857.15|0
1645711690000|2022-02-24 14:08:10|15869.63|15869.63|15877.06|15877.06|15877.06|15877.06|15865.91|15865.91|0
1645711700000|2022-02-24 14:08:20|15874.87|15874.87|15910.79|15910.79|15914.5|15914.5|15874.87|15874.87|0
1645711710000|2022-02-24 14:08:30|15921.94|15921.94|15930.1|15930.1|15936.2|15936.2|15918.86|15918.86|0
1645711720000|2022-02-24 14:08:40|15928.17|15928.17|15913.07|15913.07|15928.17|15928.17|15909.36|15909.36|0
1645711730000|2022-02-24 14:08:50|15915.55|15915.55|15899.54|15899.54|15915.55|15915.55|15893.34|15893.34|0
1645711740000|2022-02-24 14:09:00|15893.34|15893.34|15904.49|15904.49|15904.49|15904.49|15893.34|15893.34|0
1645711760000|2022-02-24 14:09:20|15894.58|15894.58|15898.3|15898.3|15898.3|15898.3|15890.87|15890.87|0
1645711770000|2022-02-24 14:09:30|15889.63|15889.63|15826.28|15826.28|15889.63|15889.63|15821.32|15821.32|0
1645711780000|2022-02-24 14:09:40|15827.92|15827.92|15818.16|15818.16|15827.92|15827.92|15818.16|15818.16|0
1645711790000|2022-02-24 14:09:50|15814.45|15814.45|15811.93|15811.93|15814.45|15814.45|15811.93|15811.93|0
1645711800000|2022-02-24 14:10:00|15803.26|15803.26|15809.45|15809.45|15809.45|15809.45|15803.26|15803.26|0
1645711810000|2022-02-24 14:10:10|15802.02|15802.02|15816.55|15816.55|15840.08|15840.08|15802.02|15802.02|0
1645711820000|2022-02-24 14:10:20|15815.31|15815.31|15816.88|15816.88|15818.43|15818.43|15815.31|15815.31|0
1645711830000|2022-02-24 14:10:30|15823.07|15823.07|15823.07|15823.07|15823.07|15823.07|15823.07|15823.07|0
1645711840000|2022-02-24 14:10:40|15820.59|15820.59|15815.86|15815.86|15832.69|15832.69|15811.46|15811.46|0
1645711850000|2022-02-24 14:10:50|15815.22|15815.22|15821.41|15821.41|15842.47|15842.47|15815.22|15815.22|0
1645711860000|2022-02-24 14:11:00|15822.65|15822.65|15813.98|15813.98|15822.65|15822.65|15809.02|15809.02|0
1645711870000|2022-02-24 14:11:10|15807.78|15807.78|15809.02|15809.02|15809.02|15809.02|15807.78|15807.78|0
1645711880000|2022-02-24 14:11:20|15803.77|15803.77|15800.74|15800.74|15803.77|15803.77|15799.51|15799.51|0
1645711890000|2022-02-24 14:11:30|15801.98|15801.98|15802.71|15802.71|15802.71|15802.71|15799.51|15799.51|0
1645711900000|2022-02-24 14:11:40|15816.89|15816.89|15825.82|15825.82|15825.82|15825.82|15816.89|15816.89|0
1645711910000|2022-02-24 14:11:50|15830.78|15830.78|15836.97|15836.97|15836.97|15836.97|15830.78|15830.78|0
1645711920000|2022-02-24 14:12:00|15839.45|15839.45|15841.92|15841.92|15841.92|15841.92|15839.45|15839.45|0
1645711930000|2022-02-24 14:12:10|15838.21|15838.21|15835|15835|15838.21|15838.21|15835|15835|0
1645711950000|2022-02-24 14:12:30|15834.36|15834.36|15834.36|15834.36|15834.36|15834.36|15834.36|15834.36|0
1645711990000|2022-02-24 14:13:10|15842.43|15842.43|15830.51|15830.51|15842.43|15842.43|15826.79|15826.79|0
1645712000000|2022-02-24 14:13:20|15833.19|15833.19|15818.73|15818.73|15833.19|15833.19|15818.73|15818.73|0
1645712010000|2022-02-24 14:13:30|15819.37|15819.37|15831.25|15831.25|15831.25|15831.25|15819.37|15819.37|0
1645712020000|2022-02-24 14:13:40|15822.58|15822.58|15823.82|15823.82|15823.82|15823.82|15822.58|15822.58|0
1645712030000|2022-02-24 14:13:50|15827.53|15827.53|15825.1|15825.1|15830.06|15830.06|15825.1|15825.1|0
1645712040000|2022-02-24 14:14:00|15827.58|15827.58|15821.89|15821.89|15830.06|15830.06|15815.7|15815.7|0
1645712050000|2022-02-24 14:14:10|15828.24|15828.24|15828.24|15828.24|15828.24|15828.24|15828.24|15828.24|0
1645712070000|2022-02-24 14:14:30|15829.48|15829.48|15861.65|15861.65|15861.65|15861.65|15829.48|15829.48|0
1645712080000|2022-02-24 14:14:40|15860.36|15860.36|15859.39|15859.39|15860.36|15860.36|15859.39|15859.39|0
1645712090000|2022-02-24 14:14:50|15858.74|15858.74|15860.03|15860.03|15860.03|15860.03|15858.74|15858.74|0
1645712110000|2022-02-24 14:15:10|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|0
1645712120000|2022-02-24 14:15:20|15863.92|15863.92|15861.36|15861.36|15863.92|15863.92|15861.36|15861.36|0
1645712140000|2022-02-24 14:15:40|15866.31|15866.31|15867.55|15867.55|15867.55|15867.55|15866.31|15866.31|0
1645712150000|2022-02-24 14:15:50|15869.75|15869.75|15869.75|15869.75|15869.75|15869.75|15869.75|15869.75|0
1645712160000|2022-02-24 14:16:00|15868.51|15868.51|15868.51|15868.51|15868.51|15868.51|15868.51|15868.51|0
1645712170000|2022-02-24 14:16:10|15864.79|15864.79|15864.79|15864.79|15864.79|15864.79|15864.79|15864.79|0
1645712180000|2022-02-24 14:16:20|15859.84|15859.84|15859.84|15859.84|15859.84|15859.84|15859.84|15859.84|0
1645712190000|2022-02-24 14:16:30|15856.12|15856.12|15850.05|15850.05|15856.12|15856.12|15848.81|15848.81|0
1645712210000|2022-02-24 14:16:50|15848.81|15848.81|15861.2|15861.2|15862.43|15862.43|15848.81|15848.81|0
1645712220000|2022-02-24 14:17:00|15873.58|15873.58|15863.81|15863.81|15878.67|15878.67|15863.67|15863.67|0
1645712230000|2022-02-24 14:17:10|15865.05|15865.05|15867.52|15867.52|15879.91|15879.91|15860.09|15860.09|0
1645712240000|2022-02-24 14:17:20|15869.47|15869.47|15865.76|15865.76|15870.71|15870.71|15865.76|15865.76|0
1645712250000|2022-02-24 14:17:30|15869.47|15869.47|15869.77|15869.77|15873.19|15873.19|15869.47|15869.47|0
1645712260000|2022-02-24 14:17:40|15868.83|15868.83|15871.31|15871.31|15871.31|15871.31|15862.64|15862.64|0
1645712270000|2022-02-24 14:17:50|15867.59|15867.59|15862.64|15862.64|15868.83|15868.83|15860.16|15860.16|0
1645712280000|2022-02-24 14:18:00|15866.35|15866.35|15865.12|15865.12|15866.35|15866.35|15863.88|15863.88|0
1645712310000|2022-02-24 14:18:30|15866.4|15866.4|15870.71|15870.71|15870.71|15870.71|15865.76|15865.76|0
1645712320000|2022-02-24 14:18:40|15864.52|15864.52|15903.33|15903.33|15904.57|15904.57|15860.3|15860.3|0
1645712330000|2022-02-24 14:18:50|15902.09|15902.09|15905.21|15905.21|15906.45|15906.45|15898.38|15898.38|0
1645712340000|2022-02-24 14:19:00|15903.93|15903.93|15901.88|15901.88|15903.93|15903.93|15898.03|15898.03|0
1645712350000|2022-02-24 14:19:10|15901.24|15901.24|15907.43|15907.43|15907.43|15907.43|15901.24|15901.24|0
1645712360000|2022-02-24 14:19:20|15902.48|15902.48|15903.76|15903.76|15903.76|15903.76|15902.48|15902.48|0
1645712370000|2022-02-24 14:19:30|15908.25|15908.25|15908.25|15908.25|15908.25|15908.25|15908.25|15908.25|0
1645712380000|2022-02-24 14:19:40|15909.49|15909.49|15906.28|15906.28|15909.49|15909.49|15905.64|15905.64|0
1645712390000|2022-02-24 14:19:50|15908.24|15908.24|15908.24|15908.24|15908.24|15908.24|15908.24|15908.24|0
1645712400000|2022-02-24 14:20:00|15907.5|15907.5|15903.99|15903.99|15910.23|15910.23|15903.99|15903.99|0
1645712410000|2022-02-24 14:20:10|15901.51|15901.51|15885.3|15885.3|15901.51|15901.51|15879.25|15879.25|0
1645712420000|2022-02-24 14:20:20|15882.82|15882.82|15882.82|15882.82|15886.54|15886.54|15882.82|15882.82|0
1645712440000|2022-02-24 14:20:40|15886.54|15886.54|15885.3|15885.3|15886.54|15886.54|15882.82|15882.82|0
1645712450000|2022-02-24 14:20:50|15879.11|15879.11|15874.19|15874.19|15880.34|15880.34|15874.19|15874.19|0
1645712460000|2022-02-24 14:21:00|15864.28|15864.28|15860.39|15860.39|15864.28|15864.28|15856.67|15856.67|0
1645712470000|2022-02-24 14:21:10|15859.9|15859.9|15859.9|15859.9|15859.9|15859.9|15859.9|15859.9|0
1645712480000|2022-02-24 14:21:20|15862.38|15862.38|15835.77|15835.77|15862.38|15862.38|15820.13|15820.13|0
1645712490000|2022-02-24 14:21:30|15824.62|15824.62|15823.38|15823.38|15824.62|15824.62|15823.38|15823.38|0
1645712500000|2022-02-24 14:21:40|15819.67|15819.67|15803.56|15803.56|15819.67|15819.67|15803.56|15803.56|0
1645712510000|2022-02-24 14:21:50|15804.2|15804.2|15760.85|15760.85|15804.2|15804.2|15760.85|15760.85|0
1645712520000|2022-02-24 14:22:00|15759.61|15759.61|15770.87|15770.87|15770.87|15770.87|15747.34|15747.34|0
1645712530000|2022-02-24 14:22:10|15765.92|15765.92|15762.83|15762.83|15765.92|15765.92|15754.46|15754.46|0
1645712540000|2022-02-24 14:22:20|15750.44|15750.44|15755.08|15755.08|15764.07|15764.07|15750.44|15750.44|0
1645712550000|2022-02-24 14:22:30|15745.17|15745.17|15761.19|15761.19|15763.75|15763.75|15742.7|15742.7|0
1645712560000|2022-02-24 14:22:40|15757.47|15757.47|15759.95|15759.95|15759.95|15759.95|15753.75|15753.75|0
1645712570000|2022-02-24 14:22:50|15763.66|15763.66|15752.51|15752.51|15763.66|15763.66|15751.28|15751.28|0
1645712580000|2022-02-24 14:23:00|15757.47|15757.47|15757.47|15757.47|15757.47|15757.47|15751.28|15751.28|0
1645712590000|2022-02-24 14:23:10|15750.04|15750.04|15750.62|15750.62|15757.47|15757.47|15748.11|15748.11|0
1645712600000|2022-02-24 14:23:20|15753.1|15753.1|15756.81|15756.81|15756.81|15756.81|15745.67|15745.67|0
1645712610000|2022-02-24 14:23:30|15749.38|15749.38|15746.91|15746.91|15758.05|15758.05|15743.19|15743.19|0
1645712620000|2022-02-24 14:23:40|15751.86|15751.86|15747.81|15747.81|15757.19|15757.19|15743.57|15743.57|0
1645712630000|2022-02-24 14:23:50|15740.38|15740.38|15734.79|15734.79|15745.34|15745.34|15731.71|15731.71|0
1645712640000|2022-02-24 14:24:00|15726.12|15726.12|15747.09|15747.09|15755.76|15755.76|15718.64|15718.64|0
1645712650000|2022-02-24 14:24:10|15749.57|15749.57|15745.86|15745.86|15749.57|15749.57|15743.38|15743.38|0
1645712660000|2022-02-24 14:24:20|15752.05|15752.05|15761.45|15761.45|15761.45|15761.45|15752.05|15752.05|0
1645712670000|2022-02-24 14:24:30|15760.21|15760.21|15742.1|15742.1|15765.17|15765.17|15742.1|15742.1|0
1645712680000|2022-02-24 14:24:40|15738.38|15738.38|15724.88|15724.88|15754.57|15754.57|15722.4|15722.4|0
1645712690000|2022-02-24 14:24:50|15736.03|15736.03|15733.92|15733.92|15738.87|15738.87|15733.92|15733.92|0
1645712700000|2022-02-24 14:25:00|15734.47|15734.47|15734.47|15734.47|15734.47|15734.47|15734.47|15734.47|0
1645712710000|2022-02-24 14:25:10|15733.23|15733.23|15726.49|15726.49|15738.18|15738.18|15726.49|15726.49|0
1645712720000|2022-02-24 14:25:20|15730.25|15730.25|15727.18|15727.18|15732.13|15732.13|15719.74|15719.74|0
1645712730000|2022-02-24 14:25:30|15732.13|15732.13|15719.2|15719.2|15732.13|15732.13|15719.2|15719.2|0
1645712740000|2022-02-24 14:25:40|15710.53|15710.53|15708.05|15708.05|15714.24|15714.24|15708.05|15708.05|0
1645712750000|2022-02-24 14:25:50|15713|15713|15705.57|15705.57|15713|15713|15705.57|15705.57|0
1645712770000|2022-02-24 14:26:10|15711.76|15711.76|15702.72|15702.72|15714.24|15714.24|15691.57|15691.57|0
1645712780000|2022-02-24 14:26:20|15703.09|15703.09|15673.68|15673.68|15703.09|15703.09|15673.68|15673.68|0
1645712790000|2022-02-24 14:26:30|15679.88|15679.88|15693.47|15693.47|15693.47|15693.47|15658.82|15658.82|0
1645712800000|2022-02-24 14:26:40|15688.51|15688.51|15684.85|15684.85|15688.51|15688.51|15684.85|15684.85|0
1645712810000|2022-02-24 14:26:50|15686.5|15686.5|15685.26|15685.26|15695.17|15695.17|15685.26|15685.26|0
1645712820000|2022-02-24 14:27:00|15689.11|15689.11|15697.35|15697.35|15697.35|15697.35|15689.11|15689.11|0
1645712830000|2022-02-24 14:27:10|15699|15699|15692.81|15692.81|15699|15699|15692.81|15692.81|0
1645712840000|2022-02-24 14:27:20|15691.57|15691.57|15591.5|15591.5|15691.57|15691.57|15591.5|15591.5|0
1645712850000|2022-02-24 14:27:30|15603.88|15603.88|15525.96|15525.96|15603.88|15603.88|15524.03|15524.03|0
1645712860000|2022-02-24 14:27:40|15528.44|15528.44|15505.04|15505.04|15528.44|15528.44|15494.99|15494.99|0
1645712870000|2022-02-24 14:27:50|15496.37|15496.37|15470.4|15470.4|15496.37|15496.37|15459.25|15459.25|0
1645712880000|2022-02-24 14:28:00|15466.68|15466.68|15428.88|15428.88|15466.68|15466.68|15428.88|15428.88|0
1645712890000|2022-02-24 14:28:10|15412.78|15412.78|15408.55|15408.55|15423.79|15423.79|15407.68|15407.68|0
1645712900000|2022-02-24 14:28:20|15404.83|15404.83|15368.05|15368.05|15407.31|15407.31|15368.05|15368.05|0
1645712910000|2022-02-24 14:28:30|15366.81|15366.81|15368|15368|15368|15368|15365.52|15365.52|0
1645712920000|2022-02-24 14:28:40|15365.52|15365.52|15356.85|15356.85|15365.52|15365.52|15356.85|15356.85|0
1645712930000|2022-02-24 14:28:50|15353.14|15353.14|15377.53|15377.53|15410.14|15410.14|15353.14|15353.14|0
1645712940000|2022-02-24 14:29:00|15356.21|15356.21|15290.74|15290.74|15356.21|15356.21|15290.74|15290.74|0
1645712950000|2022-02-24 14:29:10|15291.98|15291.98|15332.7|15332.7|15335.26|15335.26|15265.97|15265.97|0
1645712960000|2022-02-24 14:29:20|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15325.55|15325.55|0
1645712970000|2022-02-24 14:29:30|15326.79|15326.79|15324.95|15324.95|15326.79|15326.79|15319.36|15319.36|0
1645712980000|2022-02-24 14:29:40|15316.28|15316.28|15329.66|15329.66|15352.06|15352.06|15316.28|15316.28|0
1645712990000|2022-02-24 14:29:50|15337.09|15337.09|15372.81|15372.81|15372.81|15372.81|15319.7|15319.7|0
1645713000000|2022-02-24 14:30:00|15308.47|15308.47|15207.37|15207.37|15308.47|15308.47|15179.79|15179.79|0
1645713010000|2022-02-24 14:30:10|15206.73|15206.73|15160.32|15160.32|15206.73|15206.73|15159.04|15159.04|0
1645713020000|2022-02-24 14:30:20|15164.04|15164.04|15178.93|15178.93|15199.97|15199.97|15164.04|15164.04|0
1645713030000|2022-02-24 14:30:30|15195.02|15195.02|15161.61|15161.61|15195.02|15195.02|15140.57|15140.57|0
1645713040000|2022-02-24 14:30:40|15160.37|15160.37|15138.04|15138.04|15160.37|15160.37|15135.48|15135.48|0
1645713050000|2022-02-24 14:30:50|15139.14|15139.14|15187.4|15187.4|15187.4|15187.4|15139.14|15139.14|0
1645713060000|2022-02-24 14:31:00|15235.65|15235.65|15171.95|15171.95|15235.65|15235.65|15171.31|15171.31|0
1645713070000|2022-02-24 14:31:10|15188.04|15188.04|15171.95|15171.95|15188.04|15188.04|15171.95|15171.95|0
1645713090000|2022-02-24 14:31:30|15173.05|15173.05|15173.05|15173.05|15189.14|15189.14|15156.97|15156.97|0
1645713100000|2022-02-24 14:31:40|15174.33|15174.33|15176.37|15176.37|15176.37|15176.37|15174.33|15174.33|0
1645713110000|2022-02-24 14:31:50|15192.46|15192.46|15181.45|15181.45|15192.46|15192.46|15176.37|15176.37|0
1645713120000|2022-02-24 14:32:00|15180.81|15180.81|15180.81|15180.81|15180.81|15180.81|15164.72|15164.72|0
1645713130000|2022-02-24 14:32:10|15164.72|15164.72|15180.81|15180.81|15196.89|15196.89|15164.72|15164.72|0
1645713150000|2022-02-24 14:32:30|15182.73|15182.73|15167.93|15167.93|15182.73|15182.73|15166.65|15166.65|0
1645713160000|2022-02-24 14:32:40|15170.86|15170.86|15170.86|15170.86|15170.86|15170.86|15170.86|15170.86|0
1645713200000|2022-02-24 14:33:20|15171.5|15171.5|15153.49|15153.49|15171.5|15171.5|15153.49|15153.49|0
1645713210000|2022-02-24 14:33:30|15151.3|15151.3|15151.3|15151.3|15151.84|15151.84|15150.75|15150.75|0
1645713220000|2022-02-24 14:33:40|15167.38|15167.38|15167.38|15167.38|15167.38|15167.38|15167.38|15167.38|0
1645713230000|2022-02-24 14:33:50|15151.3|15151.3|15151.3|15151.3|15151.3|15151.3|15151.3|15151.3|0
1645713240000|2022-02-24 14:34:00|15153.22|15153.22|15157.63|15157.63|15157.63|15157.63|15153.22|15153.22|0
1645713260000|2022-02-24 14:34:20|15160.83|15160.83|15161.48|15161.48|15161.48|15161.48|15160.83|15160.83|0
1645713270000|2022-02-24 14:34:30|15177.56|15177.56|15177.56|15177.56|15177.56|15177.56|15177.56|15177.56|0
1645713290000|2022-02-24 14:34:50|15161.48|15161.48|15177.56|15177.56|15177.56|15177.56|15161.48|15161.48|0
1645713300000|2022-02-24 14:35:00|15161.48|15161.48|15161.48|15161.48|15161.48|15161.48|15161.48|15161.48|0
1645713310000|2022-02-24 14:35:10|15177.56|15177.56|15145.39|15145.39|15177.56|15177.56|15145.39|15145.39|0
1645713320000|2022-02-24 14:35:20|15161.48|15161.48|15144.75|15144.75|15161.48|15161.48|15144.75|15144.75|0
1645713330000|2022-02-24 14:35:30|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|0
1645713340000|2022-02-24 14:35:40|15140.99|15140.99|15161.08|15161.08|15212.38|15212.38|15140.99|15140.99|0
1645713350000|2022-02-24 14:35:50|15157.36|15157.36|15061.6|15061.6|15157.36|15157.36|15061.6|15061.6|0
1645713360000|2022-02-24 14:36:00|15066.55|15066.55|15058.82|15058.82|15066.55|15066.55|15045.54|15045.54|0
1645713370000|2022-02-24 14:36:10|15061.3|15061.3|15050.77|15050.77|15067.19|15067.19|15050.12|15050.12|0
1645713380000|2022-02-24 14:36:20|15052|15052|15050.26|15050.26|15054.48|15054.48|15050.26|15050.26|0
1645713390000|2022-02-24 14:36:30|15047.79|15047.79|15055.52|15055.52|15055.52|15055.52|15047.79|15047.79|0
1645713400000|2022-02-24 14:36:40|15054.3|15054.3|15057.53|15057.53|15067.44|15067.44|15054.3|15054.3|0
1645713410000|2022-02-24 14:36:50|15055.06|15055.06|15059.61|15059.61|15059.61|15059.61|15052.18|15052.18|0
1645713420000|2022-02-24 14:37:00|15055.9|15055.9|15062.77|15062.77|15062.77|15062.77|15055.9|15055.9|0
1645713430000|2022-02-24 14:37:10|15063.42|15063.42|15051.64|15051.64|15063.42|15063.42|15045.45|15045.45|0
1645713440000|2022-02-24 14:37:20|15049.72|15049.72|15062.56|15062.56|15070.12|15070.12|15049.08|15049.08|0
1645713450000|2022-02-24 14:37:30|15068.06|15068.06|15038.2|15038.2|15069.3|15069.3|15028.44|15028.44|0
1645713460000|2022-02-24 14:37:40|15040.68|15040.68|14988.57|14988.57|15040.68|15040.68|14987.33|14987.33|0
1645713470000|2022-02-24 14:37:50|14990.52|14990.52|14969.92|14969.92|14998.44|14998.44|14969.92|14969.92|0
1645713480000|2022-02-24 14:38:00|14970.86|14970.86|14926.44|14926.44|14984.45|14984.45|14918.9|14918.9|0
1645713490000|2022-02-24 14:38:10|14921.48|14921.48|14935.64|14935.64|14935.64|14935.64|14918.32|14918.32|0
1645713500000|2022-02-24 14:38:20|14938.12|14938.12|14931.93|14931.93|14944.31|14944.31|14931.93|14931.93|0
1645713510000|2022-02-24 14:38:30|14915.84|14915.84|14919.96|14919.96|14931.93|14931.93|14911.59|14911.59|0
1645713520000|2022-02-24 14:38:40|14921.09|14921.09|14916.69|14916.69|14922.33|14922.33|14916.69|14916.69|0
1645713530000|2022-02-24 14:38:50|14917.33|14917.33|14921.05|14921.05|14921.05|14921.05|14914.85|14914.85|0
1645713540000|2022-02-24 14:39:00|14917.33|14917.33|14909.92|14909.92|14922.28|14922.28|14906.2|14906.2|0
1645713550000|2022-02-24 14:39:10|14904.96|14904.96|14906.91|14906.91|14906.91|14906.91|14904.96|14904.96|0
1645713560000|2022-02-24 14:39:20|14909.39|14909.39|14908.79|14908.79|14913.75|14913.75|14906.91|14906.91|0
1645713570000|2022-02-24 14:39:30|14906.32|14906.32|14912.7|14912.7|14912.7|14912.7|14906.32|14906.32|0
1645713580000|2022-02-24 14:39:40|14913.19|14913.19|14913.19|14913.19|14913.19|14913.19|14913.19|14913.19|0
1645713590000|2022-02-24 14:39:50|14915.75|14915.75|14925.56|14925.56|14925.56|14925.56|14915.75|14915.75|0
1645713600000|2022-02-24 14:40:00|14926.05|14926.05|14904.67|14904.67|14926.05|14926.05|14892.16|14892.16|0
1645713610000|2022-02-24 14:40:10|14902.19|14902.19|14877.68|14877.68|14904.67|14904.67|14877.68|14877.68|0
1645713620000|2022-02-24 14:40:20|14867.77|14867.77|14851.93|14851.93|14873.5|14873.5|14851.23|14851.23|0
1645713630000|2022-02-24 14:40:30|14854.41|14854.41|14861.84|14861.84|14861.84|14861.84|14854.41|14854.41|0
1645713640000|2022-02-24 14:40:40|14860.6|14860.6|14860.34|14860.34|14860.6|14860.6|14851.93|14851.93|0
1645713650000|2022-02-24 14:40:50|14852.91|14852.91|14835.59|14835.59|14860.34|14860.34|14835.59|14835.59|0
1645713660000|2022-02-24 14:41:00|14831.87|14831.87|14807.2|14807.2|14831.87|14831.87|14805.41|14805.41|0
1645713670000|2022-02-24 14:41:10|14813.39|14813.39|14816.55|14816.55|14816.55|14816.55|14813.39|14813.39|0
1645713680000|2022-02-24 14:41:20|14812.84|14812.84|14804.08|14804.08|14812.84|14812.84|14804.08|14804.08|0
1645713690000|2022-02-24 14:41:30|14803.44|14803.44|14821.29|14821.29|14853.46|14853.46|14786.64|14786.64|0
1645713700000|2022-02-24 14:41:40|14805.21|14805.21|14798.92|14798.92|14805.21|14805.21|14798.92|14798.92|0
1645713710000|2022-02-24 14:41:50|14796.45|14796.45|14789.2|14789.2|14800.76|14800.76|14789.2|14789.2|0
1645713720000|2022-02-24 14:42:00|14785.49|14785.49|14786.73|14786.73|14786.73|14786.73|14785.49|14785.49|0
1645713730000|2022-02-24 14:42:10|14785.49|14785.49|14786.17|14786.17|14789.89|14789.89|14785.49|14785.49|0
1645713740000|2022-02-24 14:42:20|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|0
1645713750000|2022-02-24 14:42:30|14781.17|14781.17|14778.05|14778.05|14782.41|14782.41|14765.67|14765.67|0
1645713760000|2022-02-24 14:42:40|14770.62|14770.62|14764.43|14764.43|14774.34|14774.34|14764.43|14764.43|0
1645713770000|2022-02-24 14:42:50|14763.68|14763.68|14766.26|14766.26|14766.26|14766.26|14762.55|14762.55|0
1645713780000|2022-02-24 14:43:00|14756.35|14756.35|14778.97|14778.97|14789.76|14789.76|14756.35|14756.35|0
1645713790000|2022-02-24 14:43:10|14780.25|14780.25|14809.65|14809.65|14817.08|14817.08|14780.25|14780.25|0
1645713800000|2022-02-24 14:43:20|14812.12|14812.12|14810.88|14810.88|14813.36|14813.36|14810.88|14810.88|0
1645713810000|2022-02-24 14:43:30|14812.12|14812.12|14774.01|14774.01|14829.45|14829.45|14774.01|14774.01|0
1645713820000|2022-02-24 14:43:40|14772.88|14772.88|14772.2|14772.2|14780.31|14780.31|14761.05|14761.05|0
1645713830000|2022-02-24 14:43:50|14775.91|14775.91|14762.02|14762.02|14777.15|14777.15|14757.06|14757.06|0
1645713840000|2022-02-24 14:44:00|14760.09|14760.09|14758.81|14758.81|14760.09|14760.09|14758.81|14758.81|0
1645713850000|2022-02-24 14:44:10|14757.57|14757.57|14757.57|14757.57|14758.81|14758.81|14757.57|14757.57|0
1645713860000|2022-02-24 14:44:20|14758.81|14758.81|14753.86|14753.86|14760.69|14760.69|14753.86|14753.86|0
1645713870000|2022-02-24 14:44:30|14754.23|14754.23|14807.53|14807.53|14811.44|14811.44|14754.23|14754.23|0
1645713880000|2022-02-24 14:44:40|14813.04|14813.04|14842.34|14842.34|14842.34|14842.34|14813.04|14813.04|0
1645713890000|2022-02-24 14:44:50|14841.1|14841.1|14867.25|14867.25|14869.13|14869.13|14841.1|14841.1|0
1645713900000|2022-02-24 14:45:00|14865.32|14865.32|14872.61|14872.61|14873.39|14873.39|14865.32|14865.32|0
1645713910000|2022-02-24 14:45:10|14875.08|14875.08|14886.94|14886.94|14888.18|14888.18|14875.08|14875.08|0
1645713920000|2022-02-24 14:45:20|14893.13|14893.13|14948.8|14948.8|14949.44|14949.44|14893.13|14893.13|0
1645713930000|2022-02-24 14:45:30|14947.56|14947.56|14976.97|14976.97|14979.5|14979.5|14947.56|14947.56|0
1645713940000|2022-02-24 14:45:40|14986.24|14986.24|15043.64|15043.64|15043.64|15043.64|14978.12|14978.12|0
1645713950000|2022-02-24 14:45:50|15046.12|15046.12|15076.32|15076.32|15076.32|15076.32|15028.9|15028.9|0
1645713960000|2022-02-24 14:46:00|15078.69|15078.69|15113.74|15113.74|15129.47|15129.47|15077.18|15077.18|0
1645713970000|2022-02-24 14:46:10|15113.37|15113.37|15089.29|15089.29|15113.37|15113.37|15074.03|15074.03|0
1645713980000|2022-02-24 14:46:20|15091.76|15091.76|15098.32|15098.32|15110.33|15110.33|15090.53|15090.53|0
1645713990000|2022-02-24 14:46:30|15101.25|15101.25|15110.89|15110.89|15122.83|15122.83|15099.36|15099.36|0
1645714000000|2022-02-24 14:46:40|15066.16|15066.16|15075.57|15075.57|15075.57|15075.57|15062.45|15062.45|0
1645714010000|2022-02-24 14:46:50|15076.21|15076.21|15073.87|15073.87|15076.21|15076.21|15073.87|15073.87|0
1645714020000|2022-02-24 14:47:00|15072.63|15072.63|15072.68|15072.68|15081.3|15081.3|15070.75|15070.75|0
1645714030000|2022-02-24 14:47:10|15056.59|15056.59|15101.61|15101.61|15108.8|15108.8|15056.22|15056.22|0
1645714040000|2022-02-24 14:47:20|15102.74|15102.74|15101.09|15101.09|15102.74|15102.74|15099.02|15099.02|0
1645714050000|2022-02-24 14:47:30|15103.02|15103.02|15145|15145|15148.71|15148.71|15099.85|15099.85|0
1645714060000|2022-02-24 14:47:40|15143.76|15143.76|15179.29|15179.29|15183.1|15183.1|15143.76|15143.76|0
1645714070000|2022-02-24 14:47:50|15211.46|15211.46|15159.02|15159.02|15220.42|15220.42|15159.02|15159.02|0
1645714080000|2022-02-24 14:48:00|15157.79|15157.79|15128.11|15128.11|15157.79|15157.79|15113.8|15113.8|0
1645714090000|2022-02-24 14:48:10|15135.55|15135.55|15150.58|15150.58|15150.58|15150.58|15133.29|15133.29|0
1645714100000|2022-02-24 14:48:20|15149.29|15149.29|15109.8|15109.8|15149.29|15149.29|15105.95|15105.95|0
1645714110000|2022-02-24 14:48:30|15124.67|15124.67|15122.74|15122.74|15124.67|15124.67|15122.74|15122.74|0
1645714130000|2022-02-24 14:48:50|15126.46|15126.46|15180.73|15180.73|15180.73|15180.73|15126.46|15126.46|0
1645714140000|2022-02-24 14:49:00|15185.69|15185.69|15175.78|15175.78|15185.69|15185.69|15175.78|15175.78|0
1645714150000|2022-02-24 14:49:10|15179.92|15179.92|15184.87|15184.87|15184.87|15184.87|15178.68|15178.68|0
1645714160000|2022-02-24 14:49:20|15185.62|15185.62|15190.59|15190.59|15190.59|15190.59|15169.54|15169.54|0
1645714170000|2022-02-24 14:49:30|15189.84|15189.84|15184.89|15184.89|15189.84|15189.84|15184.89|15184.89|0
1645714180000|2022-02-24 14:49:40|15186.53|15186.53|15193.48|15193.48|15193.48|15193.48|15186.16|15186.16|0
1645714190000|2022-02-24 14:49:50|15194.76|15194.76|15200.36|15200.36|15204.08|15204.08|15194.76|15194.76|0
1645714200000|2022-02-24 14:50:00|15201|15201|15201|15201|15201|15201|15201|15201|0
1645714210000|2022-02-24 14:50:10|15199.76|15199.76|15198.12|15198.12|15199.76|15199.76|15198.12|15198.12|0
1645714230000|2022-02-24 14:50:30|15199.06|15199.06|15188.03|15188.03|15199.06|15199.06|15185.55|15185.55|0
1645714240000|2022-02-24 14:50:40|15173.17|15173.17|15251.19|15251.19|15251.84|15251.84|15135.05|15135.05|0
1645714250000|2022-02-24 14:50:50|15208.39|15208.39|15208.62|15208.62|15208.62|15208.62|15203.58|15203.58|0
1645714260000|2022-02-24 14:51:00|15199.95|15199.95|15197.48|15197.48|15199.95|15199.95|15197.48|15197.48|0
1645714270000|2022-02-24 14:51:10|15194.27|15194.27|15175.66|15175.66|15194.27|15194.27|15175.66|15175.66|0
1645714280000|2022-02-24 14:51:20|15175.02|15175.02|15171.23|15171.23|15175.02|15175.02|15171.23|15171.23|0
1645714290000|2022-02-24 14:51:30|15169.99|15169.99|15163.02|15163.02|15169.99|15169.99|15163.02|15163.02|0
1645714300000|2022-02-24 14:51:40|15159.3|15159.3|15159.3|15159.3|15159.3|15159.3|15159.3|15159.3|0
1645714310000|2022-02-24 14:51:50|15163.02|15163.02|15158.07|15158.07|15163.02|15163.02|15158.07|15158.07|0
1645714320000|2022-02-24 14:52:00|15158.71|15158.71|15156.92|15156.92|15158.71|15158.71|15155.64|15155.64|0
1645714330000|2022-02-24 14:52:10|15155.68|15155.68|15150.62|15150.62|15155.68|15155.68|15132.06|15132.06|0
1645714340000|2022-02-24 14:52:20|15148.14|15148.14|15132.04|15132.04|15149.38|15149.38|15132.04|15132.04|0
1645714350000|2022-02-24 14:52:30|15131.4|15131.4|15113.61|15113.61|15132.04|15132.04|15113.61|15113.61|0
1645714360000|2022-02-24 14:52:40|15111.35|15111.35|15092.88|15092.88|15111.35|15111.35|15092.88|15092.88|0
1645714370000|2022-02-24 14:52:50|15094.81|15094.81|15048.05|15048.05|15094.81|15094.81|15040.62|15040.62|0
1645714380000|2022-02-24 14:53:00|15049.29|15049.29|15042.37|15042.37|15050.48|15050.48|15042.37|15042.37|0
1645714390000|2022-02-24 14:53:10|15052.38|15052.38|15066.54|15066.54|15066.54|15066.54|15052.38|15052.38|0
1645714400000|2022-02-24 14:53:20|15069.11|15069.11|15091.25|15091.25|15095.49|15095.49|15069.11|15069.11|0
1645714410000|2022-02-24 14:53:30|15089.96|15089.96|15084.37|15084.37|15089.96|15089.96|15081.85|15081.85|0
1645714420000|2022-02-24 14:53:40|15078.17|15078.17|15078.17|15078.17|15078.17|15078.17|15078.17|15078.17|0
1645714430000|2022-02-24 14:53:50|15076.67|15076.67|15058.11|15058.11|15076.67|15076.67|15057.73|15057.73|0
1645714440000|2022-02-24 14:54:00|15052.25|15052.25|15049|15049|15054.14|15054.14|15049|15049|0
1645714450000|2022-02-24 14:54:10|15056.43|15056.43|15068.31|15068.31|15073.27|15073.27|15053.96|15053.96|0
1645714460000|2022-02-24 14:54:20|15069.82|15069.82|15085.9|15085.9|15085.9|15085.9|15069.82|15069.82|0
1645714470000|2022-02-24 14:54:30|15084.66|15084.66|15072.25|15072.25|15084.66|15084.66|15072.25|15072.25|0
1645714480000|2022-02-24 14:54:40|15071.71|15071.71|15075.77|15075.77|15075.77|15075.77|15070.81|15070.81|0
1645714490000|2022-02-24 14:54:50|15069.57|15069.57|15069.57|15069.57|15069.57|15069.57|15069.57|15069.57|0
1645714500000|2022-02-24 14:55:00|15085.66|15085.66|15086.83|15086.83|15086.83|15086.83|15084.91|15084.91|0
1645714510000|2022-02-24 14:55:10|15086.19|15086.19|15072.56|15072.56|15086.19|15086.19|15069.29|15069.29|0
1645714520000|2022-02-24 14:55:20|15072.94|15072.94|15071.1|15071.1|15072.94|15072.94|15070.46|15070.46|0
1645714530000|2022-02-24 14:55:30|15070.46|15070.46|15073.63|15073.63|15073.63|15073.63|15070.46|15070.46|0
1645714540000|2022-02-24 14:55:40|15041.45|15041.45|15035.26|15035.26|15041.45|15041.45|15035.26|15035.26|0
1645714560000|2022-02-24 14:56:00|15032.78|15032.78|15036.5|15036.5|15036.5|15036.5|15032.78|15032.78|0
1645714570000|2022-02-24 14:56:10|15040.22|15040.22|15038.98|15038.98|15046.41|15046.41|15038.98|15038.98|0
1645714580000|2022-02-24 14:56:20|15037.74|15037.74|15072.04|15072.04|15072.04|15072.04|15037.74|15037.74|0
1645714590000|2022-02-24 14:56:30|15070.76|15070.76|15072|15072|15080.67|15080.67|15070.76|15070.76|0
1645714600000|2022-02-24 14:56:40|15069.43|15069.43|15075.58|15075.58|15076.87|15076.87|15069.43|15069.43|0
1645714610000|2022-02-24 14:56:50|15068.15|15068.15|15072.24|15072.24|15072.24|15072.24|15068.15|15068.15|0
1645714620000|2022-02-24 14:57:00|15084.63|15084.63|15083.99|15083.99|15087.2|15087.2|15082.7|15082.7|0
1645714630000|2022-02-24 14:57:10|15082.75|15082.75|15078.3|15078.3|15082.75|15082.75|15078.3|15078.3|0
1645714640000|2022-02-24 14:57:20|15079.58|15079.58|15080.87|15080.87|15080.87|15080.87|15079.58|15079.58|0
1645714670000|2022-02-24 14:57:50|15079.77|15079.77|15081.72|15081.72|15083|15083|15078.05|15078.05|0
1645714680000|2022-02-24 14:58:00|15080.43|15080.43|15075.94|15075.94|15081.08|15081.08|15075.94|15075.94|0
1645714690000|2022-02-24 14:58:10|15077.87|15077.87|15079.88|15079.88|15083.55|15083.55|15077.87|15077.87|0
1645714700000|2022-02-24 14:58:20|15083.6|15083.6|15100.89|15100.89|15112.09|15112.09|15083.6|15083.6|0
1645714710000|2022-02-24 14:58:30|15108.33|15108.33|15120.12|15120.12|15120.12|15120.12|15108.33|15108.33|0
1645714720000|2022-02-24 14:58:40|15102.77|15102.77|15095.08|15095.08|15105.63|15105.63|15092.6|15092.6|0
1645714730000|2022-02-24 14:58:50|15093.84|15093.84|15098.8|15098.8|15098.8|15098.8|15093.84|15093.84|0
1645714740000|2022-02-24 14:59:00|15101.36|15101.36|15103.56|15103.56|15103.56|15103.56|15101.36|15101.36|0
1645714750000|2022-02-24 14:59:10|15104.11|15104.11|15106.67|15106.67|15106.67|15106.67|15102.18|15102.18|0
1645714760000|2022-02-24 14:59:20|15119.06|15119.06|15121.54|15121.54|15121.54|15121.54|15119.06|15119.06|0
1645714770000|2022-02-24 14:59:30|15124.56|15124.56|15131.99|15131.99|15131.99|15131.99|15124.56|15124.56|0
1645714780000|2022-02-24 14:59:40|15134.47|15134.47|15143.23|15143.23|15143.23|15143.23|15134.47|15134.47|0
1645714790000|2022-02-24 14:59:50|15151.9|15151.9|15168.81|15168.81|15168.81|15168.81|15151.9|15151.9|0
1645714800000|2022-02-24 15:00:00|15157.67|15157.67|15170.23|15170.23|15174.55|15174.55|15157.67|15157.67|0
1645714810000|2022-02-24 15:00:10|15169.59|15169.59|15192.44|15192.44|15192.44|15192.44|15169.59|15169.59|0
1645714820000|2022-02-24 15:00:20|15196.15|15196.15|15202.34|15202.34|15202.34|15202.34|15196.15|15196.15|0
1645714830000|2022-02-24 15:00:30|15206.06|15206.06|15206.66|15206.66|15207.3|15207.3|15206.06|15206.06|0
1645714840000|2022-02-24 15:00:40|15202.75|15202.75|15216.58|15216.58|15218.84|15218.84|15202.75|15202.75|0
1645714850000|2022-02-24 15:00:50|15217.13|15217.13|15235.16|15235.16|15236.26|15236.26|15217.13|15217.13|0
1645714860000|2022-02-24 15:01:00|15234.78|15234.78|15233.17|15233.17|15234.78|15234.78|15233.17|15233.17|0
1645714870000|2022-02-24 15:01:10|15228.21|15228.21|15225.7|15225.7|15228.21|15228.21|15225.65|15225.65|0
1645714880000|2022-02-24 15:01:20|15223.77|15223.77|15221.5|15221.5|15223.77|15223.77|15221.5|15221.5|0
1645714890000|2022-02-24 15:01:30|15222.74|15222.74|15222.74|15222.74|15222.74|15222.74|15222.74|15222.74|0
1645714900000|2022-02-24 15:01:40|15190.56|15190.56|15196.46|15196.46|15199.29|15199.29|15187.49|15187.49|0
1645714910000|2022-02-24 15:01:50|15195.22|15195.22|15196.22|15196.22|15198.15|15198.15|15195.22|15195.22|0
1645714920000|2022-02-24 15:02:00|15199.94|15199.94|15199.94|15199.94|15199.94|15199.94|15199.94|15199.94|0
1645714930000|2022-02-24 15:02:10|15203.66|15203.66|15203.66|15203.66|15203.66|15203.66|15202.42|15202.42|0
1645714940000|2022-02-24 15:02:20|15203.11|15203.11|15202.56|15202.56|15203.11|15203.11|15202.56|15202.56|0
1645714950000|2022-02-24 15:02:30|15204.44|15204.44|15223.47|15223.47|15223.47|15223.47|15204.44|15204.44|0
1645714960000|2022-02-24 15:02:40|15255.64|15255.64|15271.75|15271.75|15271.75|15271.75|15248.23|15248.23|0
1645714970000|2022-02-24 15:02:50|15272.99|15272.99|15268.61|15268.61|15287.28|15287.28|15268.61|15268.61|0
1645714980000|2022-02-24 15:03:00|15269.85|15269.85|15282.24|15282.24|15282.24|15282.24|15269.85|15269.85|0
1645714990000|2022-02-24 15:03:10|15288.43|15288.43|15294.42|15294.42|15294.42|15294.42|15288.43|15288.43|0
1645715000000|2022-02-24 15:03:20|15299.37|15299.37|15299.37|15299.37|15299.37|15299.37|15299.37|15299.37|0
1645715010000|2022-02-24 15:03:30|15310.52|15310.52|15311.07|15311.07|15311.07|15311.07|15310.52|15310.52|0
1645715020000|2022-02-24 15:03:40|15322.22|15322.22|15341.82|15341.82|15341.82|15341.82|15318.08|15318.08|0
1645715030000|2022-02-24 15:03:50|15340.59|15340.59|15350.98|15350.98|15358.71|15358.71|15340.59|15340.59|0
1645715040000|2022-02-24 15:04:00|15353.81|15353.81|15358.16|15358.16|15360|15360|15353.81|15353.81|0
1645715050000|2022-02-24 15:04:10|15363.12|15363.12|15361.88|15361.88|15363.76|15363.76|15355.09|15355.09|0
1645715060000|2022-02-24 15:04:20|15363.76|15363.76|15364.89|15364.89|15373.67|15373.67|15363.76|15363.76|0
1645715090000|2022-02-24 15:04:50|15361.13|15361.13|15361.13|15361.13|15361.13|15361.13|15361.13|15361.13|0
1645715100000|2022-02-24 15:05:00|15359.21|15359.21|15339.4|15339.4|15359.21|15359.21|15339.4|15339.4|0
1645715150000|2022-02-24 15:05:50|15337.52|15337.52|15340.44|15340.44|15340.44|15340.44|15337.52|15337.52|0
1645715170000|2022-02-24 15:06:10|15342.37|15342.37|15344.89|15344.89|15345.53|15345.53|15342.37|15342.37|0
1645715180000|2022-02-24 15:06:20|15345.99|15345.99|15360.79|15360.79|15360.79|15360.79|15344.71|15344.71|0
1645715190000|2022-02-24 15:06:30|15360.15|15360.15|15358.27|15358.27|15360.15|15360.15|15358.27|15358.27|0
1645715200000|2022-02-24 15:06:40|15354.85|15354.85|15354.85|15354.85|15354.85|15354.85|15354.85|15354.85|0
1645715220000|2022-02-24 15:07:00|15356.14|15356.14|15356.14|15356.14|15356.14|15356.14|15356.14|15356.14|0
1645715230000|2022-02-24 15:07:10|15355.59|15355.59|15355.59|15355.59|15355.59|15355.59|15355.59|15355.59|0
1645715250000|2022-02-24 15:07:30|15354.3|15354.3|15354.3|15354.3|15354.3|15354.3|15354.3|15354.3|0
1645715270000|2022-02-24 15:07:50|15338.22|15338.22|15340.1|15340.1|15340.1|15340.1|15338.22|15338.22|0
1645715300000|2022-02-24 15:08:20|15339.55|15339.55|15337.63|15337.63|15339.55|15339.55|15337.63|15337.63|0
1645715310000|2022-02-24 15:08:30|15338.72|15338.72|15338.72|15338.72|15338.72|15338.72|15338.72|15338.72|0
1645715320000|2022-02-24 15:08:40|15339.27|15339.27|15344.77|15344.77|15344.77|15344.77|15339.27|15339.27|0
1645715330000|2022-02-24 15:08:50|15345.74|15345.74|15345.74|15345.74|15345.74|15345.74|15345.74|15345.74|0
1645715340000|2022-02-24 15:09:00|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|0
1645715350000|2022-02-24 15:09:10|15347.08|15347.08|15347.08|15347.08|15347.08|15347.08|15347.08|15347.08|0
1645715360000|2022-02-24 15:09:20|15347.63|15347.63|15436.17|15436.17|15540.77|15540.77|15345.7|15345.7|0
1645715370000|2022-02-24 15:09:30|15437.41|15437.41|15448.99|15448.99|15467.32|15467.32|15437.41|15437.41|0
1645715380000|2022-02-24 15:09:40|15458.9|15458.9|15493.58|15493.58|15494.22|15494.22|15458.9|15458.9|0
1645715390000|2022-02-24 15:09:50|15482.43|15482.43|15475.5|15475.5|15482.43|15482.43|15455.97|15455.97|0
1645715400000|2022-02-24 15:10:00|15473.03|15473.03|15465.59|15465.59|15474.26|15474.26|15465.59|15465.59|0
1645715410000|2022-02-24 15:10:10|15464.35|15464.35|15464.35|15464.35|15464.35|15464.35|15464.35|15464.35|0
1645715420000|2022-02-24 15:10:20|15466.92|15466.92|15465.64|15465.64|15466.92|15466.92|15465.64|15465.64|0
1645715430000|2022-02-24 15:10:30|15460.68|15460.68|15461.83|15461.83|15464.4|15464.4|15460.68|15460.68|0
1645715440000|2022-02-24 15:10:40|15458.12|15458.12|15425.27|15425.27|15458.12|15458.12|15425.27|15425.27|0
1645715450000|2022-02-24 15:10:50|15414.12|15414.12|15423.09|15423.09|15424.33|15424.33|15408.25|15408.25|0
1645715460000|2022-02-24 15:11:00|15420.62|15420.62|15460.3|15460.3|15460.3|15460.3|15411.95|15411.95|0
1645715470000|2022-02-24 15:11:10|15467.73|15467.73|15488.92|15488.92|15490.16|15490.16|15467.73|15467.73|0
1645715480000|2022-02-24 15:11:20|15495.11|15495.11|15528.97|15528.97|15528.97|15528.97|15495.11|15495.11|0
1645715490000|2022-02-24 15:11:30|15529.91|15529.91|15548.65|15548.65|15548.65|15548.65|15529.91|15529.91|0
1645715500000|2022-02-24 15:11:40|15564.76|15564.76|15569.71|15569.71|15569.71|15569.71|15564.76|15564.76|0
1645715510000|2022-02-24 15:11:50|15571.36|15571.36|15585.06|15585.06|15585.06|15585.06|15571.36|15571.36|0
1645715520000|2022-02-24 15:12:00|15584.51|15584.51|15635.83|15635.83|15635.83|15635.83|15584.51|15584.51|0
1645715530000|2022-02-24 15:12:10|15637.07|15637.07|15643.33|15643.33|15653.33|15653.33|15637.07|15637.07|0
1645715540000|2022-02-24 15:12:20|15642.09|15642.09|15650.72|15650.72|15653.24|15653.24|15642.09|15642.09|0
1645715550000|2022-02-24 15:12:30|15660.63|15660.63|15669.3|15669.3|15669.3|15669.3|15660.63|15660.63|0
1645715560000|2022-02-24 15:12:40|15676.73|15676.73|15681.68|15681.68|15681.68|15681.68|15676.73|15676.73|0
1645715570000|2022-02-24 15:12:50|15692.83|15692.83|15690.91|15690.91|15692.83|15692.83|15690.91|15690.91|0
1645715580000|2022-02-24 15:13:00|15721.87|15721.87|15705.26|15705.26|15731.26|15731.26|15705.26|15705.26|0
1645715590000|2022-02-24 15:13:10|15707.74|15707.74|15749.35|15749.35|15749.35|15749.35|15707.74|15707.74|0
1645715610000|2022-02-24 15:13:30|15747.46|15747.46|15751.73|15751.73|15754.9|15754.9|15747.46|15747.46|0
1645715620000|2022-02-24 15:13:40|15750.27|15750.27|15774.74|15774.74|15774.74|15774.74|15750.27|15750.27|0
1645715630000|2022-02-24 15:13:50|15774.19|15774.19|15785.14|15785.14|15785.14|15785.14|15774.19|15774.19|0
1645715640000|2022-02-24 15:14:00|15788.35|15788.35|15788.35|15788.35|15788.35|15788.35|15788.35|15788.35|0
1645715650000|2022-02-24 15:14:10|15800.74|15800.74|15805.69|15805.69|15814.36|15814.36|15800.74|15800.74|0
1645715660000|2022-02-24 15:14:20|15813.12|15813.12|15824.39|15824.39|15824.39|15824.39|15813.12|15813.12|0
1645715670000|2022-02-24 15:14:30|15828.11|15828.11|15838.02|15838.02|15838.02|15838.02|15828.11|15828.11|0
1645715680000|2022-02-24 15:14:40|15845.45|15845.45|15839.26|15839.26|15845.45|15845.45|15839.26|15839.26|0
1645715690000|2022-02-24 15:14:50|15837.97|15837.97|15838.57|15838.57|15839.85|15839.85|15837.97|15837.97|0
1645715700000|2022-02-24 15:15:00|15853.44|15853.44|15827.98|15827.98|15885.64|15885.64|15827.98|15827.98|0
1645715710000|2022-02-24 15:15:10|15823.02|15823.02|15821.74|15821.74|15823.02|15823.02|15821.74|15821.74|0
1645715720000|2022-02-24 15:15:20|15822.98|15822.98|15792.74|15792.74|15823.52|15823.52|15784.07|15784.07|0
1645715730000|2022-02-24 15:15:30|15789.03|15789.03|15796.35|15796.35|15810.08|15810.08|15789.03|15789.03|0
1645715740000|2022-02-24 15:15:40|15802.54|15802.54|15823.69|15823.69|15823.69|15823.69|15802.54|15802.54|0
1645715750000|2022-02-24 15:15:50|15822.45|15822.45|15832.36|15832.36|15832.36|15832.36|15822.45|15822.45|0
1645715760000|2022-02-24 15:16:00|15854.65|15854.65|15839.7|15839.7|15854.65|15854.65|15839.7|15839.7|0
1645715770000|2022-02-24 15:16:10|15843.41|15843.41|15861.98|15861.98|15865.69|15865.69|15842.18|15842.18|0
1645715780000|2022-02-24 15:16:20|15858.26|15858.26|15861.98|15861.98|15861.98|15861.98|15858.26|15858.26|0
1645715800000|2022-02-24 15:16:40|15863.22|15863.22|15842.71|15842.71|15863.22|15863.22|15841.47|15841.47|0
1645715810000|2022-02-24 15:16:50|15835.28|15835.28|15815.46|15815.46|15835.28|15835.28|15815.46|15815.46|0
1645715820000|2022-02-24 15:17:00|15822.89|15822.89|15801.24|15801.24|15827.85|15827.85|15786.38|15786.38|0
1645715830000|2022-02-24 15:17:10|15803.72|15803.72|15819.31|15819.31|15819.31|15819.31|15797.52|15797.52|0
1645715840000|2022-02-24 15:17:20|15814.36|15814.36|15785.14|15785.14|15827.98|15827.98|15782.95|15782.95|0
1645715850000|2022-02-24 15:17:30|15796.84|15796.84|15791.88|15791.88|15816.51|15816.51|15790.5|15790.5|0
1645715860000|2022-02-24 15:17:40|15794.36|15794.36|15787.82|15787.82|15797.73|15797.73|15786.58|15786.58|0
1645715870000|2022-02-24 15:17:50|15797.73|15797.73|15744.4|15744.4|15800.2|15800.2|15744.4|15744.4|0
1645715880000|2022-02-24 15:18:00|15733.25|15733.25|15746.19|15746.19|15748.66|15748.66|15731.33|15731.33|0
1645715890000|2022-02-24 15:18:10|15747.43|15747.43|15730.37|15730.37|15747.43|15747.43|15730.37|15730.37|0
1645715900000|2022-02-24 15:18:20|15727.89|15727.89|15742.75|15742.75|15742.75|15742.75|15727.89|15727.89|0
1645715910000|2022-02-24 15:18:30|15747.71|15747.71|15770.09|15770.09|15771.42|15771.42|15746.47|15746.47|0
1645715920000|2022-02-24 15:18:40|15780|15780|15778.76|15778.76|15780|15780|15778.76|15778.76|0
1645715930000|2022-02-24 15:18:50|15777.48|15777.48|15777.48|15777.48|15777.48|15777.48|15777.48|15777.48|0
1645715940000|2022-02-24 15:19:00|15782.29|15782.29|15817.41|15817.41|15820.04|15820.04|15782.29|15782.29|0
1645715950000|2022-02-24 15:19:10|15823.6|15823.6|15830.24|15830.24|15833.51|15833.51|15823.6|15823.6|0
1645715960000|2022-02-24 15:19:20|15831.48|15831.48|15831.48|15831.48|15831.48|15831.48|15831.48|15831.48|0
1645715970000|2022-02-24 15:19:30|15830.83|15830.83|15830.19|15830.19|15830.83|15830.83|15830.19|15830.19|0
1645715980000|2022-02-24 15:19:40|15831.48|15831.48|15824.55|15824.55|15831.48|15831.48|15824.55|15824.55|0
1645715990000|2022-02-24 15:19:50|15846.85|15846.85|15851.25|15851.25|15851.25|15851.25|15839.42|15839.42|0
1645716000000|2022-02-24 15:20:00|15851.89|15851.89|15851.89|15851.89|15851.89|15851.89|15851.89|15851.89|0
1645716010000|2022-02-24 15:20:10|15853.82|15853.82|15869.23|15869.23|15869.23|15869.23|15851.89|15851.89|0
1645716020000|2022-02-24 15:20:20|15866.67|15866.67|15866.67|15866.67|15867.21|15867.21|15866.67|15866.67|0
1645716030000|2022-02-24 15:20:30|15866.12|15866.12|15831.31|15831.31|15866.12|15866.12|15830.77|15830.77|0
1645716040000|2022-02-24 15:20:40|15830.77|15830.77|15820.85|15820.85|15830.77|15830.77|15818.33|15818.33|0
1645716050000|2022-02-24 15:20:50|15824.06|15824.06|15824.06|15824.06|15824.06|15824.06|15824.06|15824.06|0
1645716070000|2022-02-24 15:21:10|15814.15|15814.15|15814.15|15814.15|15814.15|15814.15|15814.15|15814.15|0
1645716080000|2022-02-24 15:21:20|15827.15|15827.15|15827.15|15827.15|15827.15|15827.15|15827.15|15827.15|0
1645716090000|2022-02-24 15:21:30|15835.69|15835.69|15835.69|15835.69|15841.88|15841.88|15835.69|15835.69|0
1645716100000|2022-02-24 15:21:40|15838.17|15838.17|15839.41|15839.41|15843.12|15843.12|15838.17|15838.17|0
1645716110000|2022-02-24 15:21:50|15842.62|15842.62|15845.55|15845.55|15845.55|15845.55|15839.41|15839.41|0
1645716120000|2022-02-24 15:22:00|15850.51|15850.51|15846.79|15846.79|15851.74|15851.74|15846.79|15846.79|0
1645716130000|2022-02-24 15:22:10|15844.22|15844.22|15846.66|15846.66|15846.66|15846.66|15842.94|15842.94|0
1645716140000|2022-02-24 15:22:20|15847.3|15847.3|15843.58|15843.58|15847.3|15847.3|15841.1|15841.1|0
1645716170000|2022-02-24 15:22:50|15843.03|15843.03|15826.8|15826.8|15843.03|15843.03|15826.8|15826.8|0
1645716180000|2022-02-24 15:23:00|15824.23|15824.23|15822.33|15822.33|15826.04|15826.04|15813.57|15813.57|0
1645716200000|2022-02-24 15:23:20|15826.04|15826.04|15834.71|15834.71|15838.43|15838.43|15826.04|15826.04|0
1645716210000|2022-02-24 15:23:30|15835.95|15835.95|15835.95|15835.95|15835.95|15835.95|15835.95|15835.95|0
1645716220000|2022-02-24 15:23:40|15829.54|15829.54|15825.69|15825.69|15829.54|15829.54|15825.04|15825.04|0
1645716240000|2022-02-24 15:24:00|15821.17|15821.17|15825.09|15825.09|15825.09|15825.09|15821.17|15821.17|0
1645716250000|2022-02-24 15:24:10|15826.73|15826.73|15827.28|15827.28|15827.28|15827.28|15826.73|15826.73|0
1645716260000|2022-02-24 15:24:20|15844.62|15844.62|15855.77|15855.77|15855.77|15855.77|15844.62|15844.62|0
1645716270000|2022-02-24 15:24:30|15852.05|15852.05|15855.63|15855.63|15855.63|15855.63|15848.34|15848.34|0
1645716280000|2022-02-24 15:24:40|15856.87|15856.87|15859.89|15859.89|15860.58|15860.58|15856.87|15856.87|0
1645716290000|2022-02-24 15:24:50|15858.65|15858.65|15866.42|15866.42|15870.18|15870.18|15856.18|15856.18|0
1645716300000|2022-02-24 15:25:00|15864.16|15864.16|15864.16|15864.16|15864.16|15864.16|15864.16|15864.16|0
1645716310000|2022-02-24 15:25:10|15863.67|15863.67|15864.05|15864.05|15864.05|15864.05|15863.29|15863.29|0
1645716320000|2022-02-24 15:25:20|15863.4|15863.4|15855.13|15855.13|15863.4|15863.4|15854.49|15854.49|0
1645716330000|2022-02-24 15:25:30|15856.37|15856.37|15855.27|15855.27|15856.37|15856.37|15855.27|15855.27|0
1645716340000|2022-02-24 15:25:40|15856.51|15856.51|15860.54|15860.54|15860.54|15860.54|15855.82|15855.82|0
1645716350000|2022-02-24 15:25:50|15861.18|15861.18|15839.96|15839.96|15861.18|15861.18|15839.96|15839.96|0
1645716360000|2022-02-24 15:26:00|15841.24|15841.24|15841.48|15841.48|15845.62|15845.62|15838.19|15838.19|0
1645716370000|2022-02-24 15:26:10|15842.12|15842.12|15837.18|15837.18|15842.12|15842.12|15837.18|15837.18|0
1645716380000|2022-02-24 15:26:20|15835.94|15835.94|15812.94|15812.94|15835.94|15835.94|15807.46|15807.46|0
1645716390000|2022-02-24 15:26:30|15813.32|15813.32|15813.32|15813.32|15813.32|15813.32|15813.32|15813.32|0
1645716400000|2022-02-24 15:26:40|15797.23|15797.23|15787.26|15787.26|15815.51|15815.51|15787.26|15787.26|0
1645716410000|2022-02-24 15:26:50|15788.5|15788.5|15794.69|15794.69|15794.69|15794.69|15788.5|15788.5|0
1645716420000|2022-02-24 15:27:00|15798.41|15798.41|15804.6|15804.6|15804.6|15804.6|15798.41|15798.41|0
1645716440000|2022-02-24 15:27:20|15809.56|15809.56|15818.78|15818.78|15818.78|15818.78|15809.56|15809.56|0
1645716450000|2022-02-24 15:27:30|15820.97|15820.97|15824.55|15824.55|15827.03|15827.03|15819.04|15819.04|0
1645716460000|2022-02-24 15:27:40|15823.31|15823.31|15806.43|15806.43|15825.79|15825.79|15805.24|15805.24|0
1645716470000|2022-02-24 15:27:50|15796.53|15796.53|15790.67|15790.67|15797.76|15797.76|15790.67|15790.67|0
1645716480000|2022-02-24 15:28:00|15787.28|15787.28|15775.38|15775.38|15787.28|15787.28|15767.95|15767.95|0
1645716490000|2022-02-24 15:28:10|15774.14|15774.14|15762.99|15762.99|15774.14|15774.14|15762.99|15762.99|0
1645716500000|2022-02-24 15:28:20|15764.23|15764.23|15789.32|15789.32|15791.88|15791.88|15764.23|15764.23|0
1645716510000|2022-02-24 15:28:30|15785.6|15785.6|15781.24|15781.24|15785.6|15785.6|15781.24|15781.24|0
1645716520000|2022-02-24 15:28:40|15794.87|15794.87|15786.34|15786.34|15794.87|15794.87|15786.34|15786.34|0
1645716530000|2022-02-24 15:28:50|15791.3|15791.3|15790.06|15790.06|15791.3|15791.3|15790.06|15790.06|0
1645716540000|2022-02-24 15:29:00|15787.42|15787.42|15783.02|15783.02|15787.97|15787.97|15783.02|15783.02|0
1645716550000|2022-02-24 15:29:10|15786.73|15786.73|15800.91|15800.91|15800.91|15800.91|15786.73|15786.73|0
1645716560000|2022-02-24 15:29:20|15805.87|15805.87|15805.87|15805.87|15805.87|15805.87|15805.87|15805.87|0
1645716570000|2022-02-24 15:29:30|15804.63|15804.63|15804.14|15804.14|15804.63|15804.63|15804.14|15804.14|0
1645716580000|2022-02-24 15:29:40|15803.17|15803.17|15803.69|15803.69|15804.67|15804.67|15803.17|15803.17|0
1645716590000|2022-02-24 15:29:50|15799.98|15799.98|15802.64|15802.64|15806.03|15806.03|15799.98|15799.98|0
1645716610000|2022-02-24 15:30:10|15817.51|15817.51|15840.56|15840.56|15840.56|15840.56|15817.13|15817.13|0
1645716620000|2022-02-24 15:30:20|15841.65|15841.65|15854.12|15854.12|15856.38|15856.38|15841.65|15841.65|0
1645716630000|2022-02-24 15:30:30|15854.49|15854.49|15862.07|15862.07|15865.78|15865.78|15853.4|15853.4|0
1645716640000|2022-02-24 15:30:40|15861.69|15861.69|15857.16|15857.16|15861.69|15861.69|15855.92|15855.92|0
1645716650000|2022-02-24 15:30:50|15857.8|15857.8|15862.24|15862.24|15862.24|15862.24|15857.8|15857.8|0
1645716660000|2022-02-24 15:31:00|15865.45|15865.45|15865.45|15865.45|15865.45|15865.45|15865.45|15865.45|0
1645716670000|2022-02-24 15:31:10|15862.24|15862.24|15862.79|15862.79|15862.79|15862.79|15862.24|15862.24|0
1645716680000|2022-02-24 15:31:20|15864.08|15864.08|15860.23|15860.23|15864.08|15864.08|15860.23|15860.23|0
1645716700000|2022-02-24 15:31:40|15867.66|15867.66|15877.08|15877.08|15877.08|15877.08|15867.66|15867.66|0
1645716710000|2022-02-24 15:31:50|15880.29|15880.29|15880.29|15880.29|15880.29|15880.29|15880.29|15880.29|0
1645716720000|2022-02-24 15:32:00|15879.65|15879.65|15881.84|15881.84|15882.97|15882.97|15879.65|15879.65|0
1645716750000|2022-02-24 15:32:30|15884.41|15884.41|15885.05|15885.05|15885.05|15885.05|15884.41|15884.41|0
1645716770000|2022-02-24 15:32:50|15880.56|15880.56|15878.24|15878.24|15880.56|15880.56|15878.24|15878.24|0
1645716780000|2022-02-24 15:33:00|15878.88|15878.88|15878.22|15878.22|15880.15|15880.15|15878.22|15878.22|0
1645716790000|2022-02-24 15:33:10|15881.43|15881.43|15880.15|15880.15|15881.43|15881.43|15880.15|15880.15|0
1645716810000|2022-02-24 15:33:30|15879.51|15879.51|15880.79|15880.79|15880.79|15880.79|15879.51|15879.51|0
1645716820000|2022-02-24 15:33:40|15879.51|15879.51|15879.51|15879.51|15879.51|15879.51|15879.51|15879.51|0
1645716830000|2022-02-24 15:33:50|15882.71|15882.71|15883.81|15883.81|15883.81|15883.81|15882.71|15882.71|0
1645716860000|2022-02-24 15:34:20|15883.17|15883.17|15899.48|15899.48|15900.61|15900.61|15883.17|15883.17|0
1645716870000|2022-02-24 15:34:30|15903.33|15903.33|15900.12|15900.12|15903.33|15903.33|15900.12|15900.12|0
1645716880000|2022-02-24 15:34:40|15902.04|15902.04|15903.33|15903.33|15903.33|15903.33|15902.04|15902.04|0
1645716890000|2022-02-24 15:34:50|15903.97|15903.97|15903.97|15903.97|15903.97|15903.97|15903.97|15903.97|0
1645716900000|2022-02-24 15:35:00|15902.69|15902.69|15902.69|15902.69|15902.69|15902.69|15902.69|15902.69|0
1645716910000|2022-02-24 15:35:10|15907.18|15907.18|15906.54|15906.54|15907.18|15907.18|15906.54|15906.54|0
1645716920000|2022-02-24 15:35:20|15904.61|15904.61|15902.04|15902.04|15904.61|15904.61|15902.04|15902.04|0
1645716930000|2022-02-24 15:35:30|15909.36|15909.36|15909.36|15909.36|15909.36|15909.36|15909.36|15909.36|0
1645716940000|2022-02-24 15:35:40|15908.61|15908.61|15911.27|15911.27|15912.03|15912.03|15908.61|15908.61|0
1645716950000|2022-02-24 15:35:50|15910.52|15910.52|15905.92|15905.92|15910.9|15910.9|15905.92|15905.92|0
1645716960000|2022-02-24 15:36:00|15906.67|15906.67|15906.67|15906.67|15906.67|15906.67|15906.67|15906.67|0
1645716980000|2022-02-24 15:36:20|15906.12|15906.12|15906.12|15906.12|15906.12|15906.12|15906.12|15906.12|0
1645716990000|2022-02-24 15:36:30|15906.76|15906.76|15887.47|15887.47|15906.76|15906.76|15887.47|15887.47|0
1645717000000|2022-02-24 15:36:40|15885.21|15885.21|15884.84|15884.84|15885.21|15885.21|15884.84|15884.84|0
1645717010000|2022-02-24 15:36:50|15884.19|15884.19|15886.12|15886.12|15886.12|15886.12|15884.19|15884.19|0
1645717020000|2022-02-24 15:37:00|15888|15888|15940.57|15940.57|15950.48|15950.48|15888|15888|0
1645717030000|2022-02-24 15:37:10|15941.21|15941.21|15963.78|15963.78|15984.88|15984.88|15941.21|15941.21|0
1645717040000|2022-02-24 15:37:20|15961.79|15961.79|15961.79|15961.79|15963.03|15963.03|15959.31|15959.31|0
1645717050000|2022-02-24 15:37:30|15958.07|15958.07|15958.71|15958.71|15958.71|15958.71|15958.07|15958.07|0
1645717060000|2022-02-24 15:37:40|15959.81|15959.81|15958.53|15958.53|15959.81|15959.81|15958.53|15958.53|0
1645717080000|2022-02-24 15:38:00|15957.89|15957.89|15970.96|15970.96|15972.88|15972.88|15956.6|15956.6|0
1645717090000|2022-02-24 15:38:10|15967.24|15967.24|15942.26|15942.26|15967.24|15967.24|15942.26|15942.26|0
1645717100000|2022-02-24 15:38:20|15943.49|15943.49|15938.13|15938.13|15946.27|15946.27|15938.13|15938.13|0
1645717110000|2022-02-24 15:38:30|15936.18|15936.18|15937.41|15937.41|15939.89|15939.89|15936.18|15936.18|0
1645717120000|2022-02-24 15:38:40|15942.37|15942.37|15943.61|15943.61|15943.61|15943.61|15942.37|15942.37|0
1645717140000|2022-02-24 15:39:00|15938.65|15938.65|15942.37|15942.37|15946.08|15946.08|15938.65|15938.65|0
1645717150000|2022-02-24 15:39:10|15941.73|15941.73|15940.44|15940.44|15941.73|15941.73|15940.44|15940.44|0
1645717160000|2022-02-24 15:39:20|15936.73|15936.73|15958.3|15958.3|15970.14|15970.14|15936.73|15936.73|0
1645717170000|2022-02-24 15:39:30|15958.85|15958.85|15939.27|15939.27|15958.85|15958.85|15939.27|15939.27|0
1645717180000|2022-02-24 15:39:40|15938.72|15938.72|15934.32|15934.32|15938.72|15938.72|15928.81|15928.81|0
1645717190000|2022-02-24 15:39:50|15933.57|15933.57|15933.19|15933.19|15933.57|15933.57|15928.24|15928.24|0
1645717200000|2022-02-24 15:40:00|15929.48|15929.48|15921.91|15921.91|15929.48|15929.48|15921.91|15921.91|0
1645717210000|2022-02-24 15:40:10|15922.29|15922.29|15905.47|15905.47|15922.29|15922.29|15896.29|15896.29|0
1645717220000|2022-02-24 15:40:20|15904.83|15904.83|15881.86|15881.86|15904.83|15904.83|15880.06|15880.06|0
1645717230000|2022-02-24 15:40:30|15880.21|15880.21|15876.64|15876.64|15880.21|15880.21|15872.37|15872.37|0
1645717240000|2022-02-24 15:40:40|15864.26|15864.26|15871.64|15871.64|15871.64|15871.64|15854.3|15854.3|0
1645717250000|2022-02-24 15:40:50|15871|15871|15854.21|15854.21|15871|15871|15854.21|15854.21|0
1645717260000|2022-02-24 15:41:00|15857.93|15857.93|15860.32|15860.32|15860.32|15860.32|15855.36|15855.36|0
1645717270000|2022-02-24 15:41:10|15859.94|15859.94|15858.66|15858.66|15859.94|15859.94|15858.66|15858.66|0
1645717280000|2022-02-24 15:41:20|15842.55|15842.55|15839.99|15839.99|15842.55|15842.55|15839.99|15839.99|0
1645717290000|2022-02-24 15:41:30|15835.03|15835.03|15833.06|15833.06|15836.27|15836.27|15833.06|15833.06|0
1645717300000|2022-02-24 15:41:40|15834.99|15834.99|15835.5|15835.5|15835.5|15835.5|15831.78|15831.78|0
1645717310000|2022-02-24 15:41:50|15844.17|15844.17|15858.79|15858.79|15858.79|15858.79|15844.17|15844.17|0
1645717320000|2022-02-24 15:42:00|15861.36|15861.36|15863|15863|15863|15863|15861.36|15861.36|0
1645717330000|2022-02-24 15:42:10|15872.91|15872.91|15878.6|15878.6|15879.24|15879.24|15872.91|15872.91|0
1645717350000|2022-02-24 15:42:30|15883.55|15883.55|15884.79|15884.79|15884.79|15884.79|15883.55|15883.55|0
1645717360000|2022-02-24 15:42:40|15884.04|15884.04|15883.66|15883.66|15884.04|15884.04|15883.66|15883.66|0
1645717370000|2022-02-24 15:42:50|15882.38|15882.38|15847.41|15847.41|15882.38|15882.38|15847.41|15847.41|0
1645717380000|2022-02-24 15:43:00|15846.17|15846.17|15843.68|15843.68|15846.66|15846.66|15843.68|15843.68|0
1645717390000|2022-02-24 15:43:10|15839.96|15839.96|15837.4|15837.4|15839.96|15839.96|15837.4|15837.4|0
1645717400000|2022-02-24 15:43:20|15842.35|15842.35|15852.81|15852.81|15854.74|15854.74|15842.35|15842.35|0
1645717420000|2022-02-24 15:43:40|15857.77|15857.77|15855.71|15855.71|15861.48|15861.48|15855.71|15855.71|0
1645717430000|2022-02-24 15:43:50|15857.63|15857.63|15857.63|15857.63|15857.63|15857.63|15857.63|15857.63|0
1645717440000|2022-02-24 15:44:00|15863.83|15863.83|15868.23|15868.23|15868.23|15868.23|15863.83|15863.83|0
1645717450000|2022-02-24 15:44:10|15867.59|15867.59|15867.59|15867.59|15867.59|15867.59|15867.59|15867.59|0
1645717460000|2022-02-24 15:44:20|15870.15|15870.15|15865.84|15865.84|15870.79|15870.79|15865.84|15865.84|0
1645717470000|2022-02-24 15:44:30|15862.12|15862.12|15857.17|15857.17|15862.12|15862.12|15857.17|15857.17|0
1645717480000|2022-02-24 15:44:40|15854|15854|15854|15854|15854|15854|15854|15854|0
1645717500000|2022-02-24 15:45:00|15857.71|15857.71|15857.71|15857.71|15857.71|15857.71|15857.71|15857.71|0
1645717510000|2022-02-24 15:45:10|15856.62|15856.62|15858.54|15858.54|15858.54|15858.54|15856.62|15856.62|0
1645717520000|2022-02-24 15:45:20|15859.82|15859.82|15858.54|15858.54|15859.82|15859.82|15856.59|15856.59|0
1645717530000|2022-02-24 15:45:30|15854.83|15854.83|15854.83|15854.83|15854.83|15854.83|15854.83|15854.83|0
1645717540000|2022-02-24 15:45:40|15853.59|15853.59|15851.66|15851.66|15853.59|15853.59|15851.66|15851.66|0
1645717550000|2022-02-24 15:45:50|15851.11|15851.11|15851.11|15851.11|15851.11|15851.11|15851.11|15851.11|0
1645717570000|2022-02-24 15:46:10|15850.47|15850.47|15853.04|15853.04|15853.04|15853.04|15850.47|15850.47|0
1645717580000|2022-02-24 15:46:20|15855.52|15855.52|15858.79|15858.79|15858.79|15858.79|15855.52|15855.52|0
1645717590000|2022-02-24 15:46:30|15860.67|15860.67|15867.41|15867.41|15867.41|15867.41|15860.67|15860.67|0
1645717600000|2022-02-24 15:46:40|15873.83|15873.83|15882.92|15882.92|15882.92|15882.92|15873.83|15873.83|0
1645717610000|2022-02-24 15:46:50|15884.39|15884.39|15883.84|15883.84|15884.39|15884.39|15883.84|15883.84|0
1645717620000|2022-02-24 15:47:00|15882.74|15882.74|15882.19|15882.19|15882.74|15882.74|15882.19|15882.19|0
1645717630000|2022-02-24 15:47:10|15878.48|15878.48|15879.02|15879.02|15879.02|15879.02|15877.93|15877.93|0
1645717640000|2022-02-24 15:47:20|15877.74|15877.74|15874.53|15874.53|15877.74|15877.74|15874.53|15874.53|0
1645717660000|2022-02-24 15:47:40|15873.78|15873.78|15871.3|15871.3|15873.78|15873.78|15871.3|15871.3|0
1645717670000|2022-02-24 15:47:50|15871.55|15871.55|15871.55|15871.55|15871.55|15871.55|15871.55|15871.55|0
1645717680000|2022-02-24 15:48:00|15872.79|15872.79|15864.69|15864.69|15872.79|15872.79|15864.69|15864.69|0
1645717690000|2022-02-24 15:48:10|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|0
1645717700000|2022-02-24 15:48:20|15864.6|15864.6|15864.13|15864.13|15865.9|15865.9|15864.13|15864.13|0
1645717710000|2022-02-24 15:48:30|15866.61|15866.61|15866.61|15866.61|15867.85|15867.85|15866.61|15866.61|0
1645717720000|2022-02-24 15:48:40|15865.97|15865.97|15875.19|15875.19|15877.22|15877.22|15864.73|15864.73|0
1645717730000|2022-02-24 15:48:50|15875.83|15875.83|15876.38|15876.38|15876.38|15876.38|15875.83|15875.83|0
1645717740000|2022-02-24 15:49:00|15875.89|15875.89|15878.32|15878.32|15878.32|15878.32|15875.89|15875.89|0
1645717750000|2022-02-24 15:49:10|15878.07|15878.07|15878.07|15878.07|15878.07|15878.07|15878.07|15878.07|0
1645717760000|2022-02-24 15:49:20|15880|15880|15879.36|15879.36|15880.64|15880.64|15879.36|15879.36|0
1645717770000|2022-02-24 15:49:30|15884.31|15884.31|15889.38|15889.38|15889.38|15889.38|15884.31|15884.31|0
1645717790000|2022-02-24 15:49:50|15890.62|15890.62|15908.36|15908.36|15908.36|15908.36|15890.62|15890.62|0
1645717800000|2022-02-24 15:50:00|15913.5|15913.5|15931.48|15931.48|15936.43|15936.43|15913.5|15913.5|0
1645717810000|2022-02-24 15:50:10|15932.72|15932.72|15965.47|15965.47|15965.47|15965.47|15932.72|15932.72|0
1645717820000|2022-02-24 15:50:20|15962.99|15962.99|15967.95|15967.95|15967.95|15967.95|15962.99|15962.99|0
1645717830000|2022-02-24 15:50:30|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|0
1645717850000|2022-02-24 15:50:50|15965.77|15965.77|15969.53|15969.53|15969.53|15969.53|15965.77|15965.77|0
1645717860000|2022-02-24 15:51:00|15971.79|15971.79|15979.73|15979.73|15979.73|15979.73|15965.6|15965.6|0
1645717870000|2022-02-24 15:51:10|15982.21|15982.21|15983.45|15983.45|15983.45|15983.45|15979.73|15979.73|0
1645717880000|2022-02-24 15:51:20|15982.32|15982.32|15987.37|15987.37|15987.37|15987.37|15982.32|15982.32|0
1645717890000|2022-02-24 15:51:30|15991.08|15991.08|16010.9|16010.9|16010.9|16010.9|15991.08|15991.08|0
1645717900000|2022-02-24 15:51:40|16015.85|16015.85|16015.85|16015.85|16015.85|16015.85|16015.85|16015.85|0
1645717910000|2022-02-24 15:51:50|16017.09|16017.09|16030.89|16030.89|16031.53|16031.53|16017.09|16017.09|0
1645717920000|2022-02-24 15:52:00|16033.37|16033.37|16030.25|16030.25|16033.37|16033.37|16029.01|16029.01|0
1645717930000|2022-02-24 15:52:10|16031.49|16031.49|16035.88|16035.88|16035.88|16035.88|16031.49|16031.49|0
1645717940000|2022-02-24 15:52:20|16034.64|16034.64|16032.16|16032.16|16034.64|16034.64|16026.83|16026.83|0
1645717950000|2022-02-24 15:52:30|16030.52|16030.52|16030.52|16030.52|16030.52|16030.52|16030.52|16030.52|0
1645717960000|2022-02-24 15:52:40|16034.23|16034.23|16032.59|16032.59|16034.23|16034.23|16032.59|16032.59|0
1645717970000|2022-02-24 15:52:50|16030.94|16030.94|16017.27|16017.27|16030.94|16030.94|16016.03|16016.03|0
1645717980000|2022-02-24 15:53:00|16016.9|16016.9|15998.99|15998.99|16016.9|16016.9|15998.99|15998.99|0
1645718000000|2022-02-24 15:53:20|15997.06|15997.06|15997.06|15997.06|15997.06|15997.06|15997.06|15997.06|0
1645718010000|2022-02-24 15:53:30|15995.78|15995.78|15995.78|15995.78|15995.78|15995.78|15995.78|15995.78|0
1645718020000|2022-02-24 15:53:40|15994.54|15994.54|16000.96|16000.96|16000.96|16000.96|15993.3|15993.3|0
1645718030000|2022-02-24 15:53:50|16002.46|16002.46|16019.19|16019.19|16019.19|16019.19|16002.46|16002.46|0
1645718040000|2022-02-24 15:54:00|16017.26|16017.26|16017.26|16017.26|16017.26|16017.26|16016.17|16016.17|0
1645718050000|2022-02-24 15:54:10|16012.31|16012.31|15975.36|15975.36|16012.31|16012.31|15971.64|15971.64|0
1645718060000|2022-02-24 15:54:20|15971.64|15971.64|15964.21|15964.21|15974.12|15974.12|15964.21|15964.21|0
1645718070000|2022-02-24 15:54:30|15969.17|15969.17|15969.17|15969.17|15969.17|15969.17|15969.17|15969.17|0
1645718080000|2022-02-24 15:54:40|15981.55|15981.55|15969.03|15969.03|15981.55|15981.55|15955.4|15955.4|0
1645718090000|2022-02-24 15:54:50|15973.98|15973.98|15978.24|15978.24|15978.24|15978.24|15973.98|15973.98|0
1645718110000|2022-02-24 15:55:10|15970.81|15970.81|15970.81|15970.81|15970.81|15970.81|15970.81|15970.81|0
1645718120000|2022-02-24 15:55:20|15963.38|15963.38|15963.38|15963.38|15963.38|15963.38|15963.38|15963.38|0
1645718140000|2022-02-24 15:55:40|15964.62|15964.62|15943.84|15943.84|15964.62|15964.62|15943.75|15943.75|0
1645718150000|2022-02-24 15:55:50|15942.19|15942.19|15941.46|15941.46|15942.19|15942.19|15941.46|15941.46|0
1645718160000|2022-02-24 15:56:00|15931.55|15931.55|15931.55|15931.55|15934.03|15934.03|15931.55|15931.55|0
1645718170000|2022-02-24 15:56:10|15930.45|15930.45|15930.45|15930.45|15930.45|15930.45|15930.45|15930.45|0
1645718180000|2022-02-24 15:56:20|15946.54|15946.54|15946.54|15946.54|15946.54|15946.54|15946.54|15946.54|0
1645718190000|2022-02-24 15:56:30|15943.12|15943.12|15943.12|15943.12|15943.12|15943.12|15943.12|15943.12|0
1645718200000|2022-02-24 15:56:40|15941.9|15941.9|15941.9|15941.9|15941.9|15941.9|15941.9|15941.9|0
1645718210000|2022-02-24 15:56:50|15930.76|15930.76|15930.11|15930.11|15930.76|15930.76|15930.11|15930.11|0
1645718220000|2022-02-24 15:57:00|15941.26|15941.26|15965.02|15965.02|15965.02|15965.02|15941.26|15941.26|0
1645718230000|2022-02-24 15:57:10|15979.78|15979.78|15973.21|15973.21|15979.78|15979.78|15973.21|15973.21|0
1645718240000|2022-02-24 15:57:20|15975.69|15975.69|15968.04|15968.04|15978.17|15978.17|15966.76|15966.76|0
1645718250000|2022-02-24 15:57:30|15966.76|15966.76|15965.11|15965.11|15966.76|15966.76|15965.11|15965.11|0
1645718270000|2022-02-24 15:57:50|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|0
1645718280000|2022-02-24 15:58:00|15960.51|15960.51|15960.77|15960.77|15960.77|15960.77|15958.25|15958.25|0
1645718290000|2022-02-24 15:58:10|15961.52|15961.52|15961.52|15961.52|15961.52|15961.52|15961.52|15961.52|0
1645718300000|2022-02-24 15:58:20|15963.78|15963.78|15964.33|15964.33|15964.33|15964.33|15963.78|15963.78|0
1645718330000|2022-02-24 15:58:50|15966.96|15966.96|15968.25|15968.25|15968.25|15968.25|15966.96|15966.96|0
1645718340000|2022-02-24 15:59:00|15969.53|15969.53|15969.53|15969.53|15969.53|15969.53|15969.53|15969.53|0
1645718350000|2022-02-24 15:59:10|15968.89|15968.89|15968.89|15968.89|15968.89|15968.89|15968.89|15968.89|0
1645718360000|2022-02-24 15:59:20|15967.76|15967.76|15966.37|15966.37|15967.76|15967.76|15966.37|15966.37|0
1645718370000|2022-02-24 15:59:30|15962.65|15962.65|15957.5|15957.5|15968.84|15968.84|15957.5|15957.5|0
1645718380000|2022-02-24 15:59:40|15959.97|15959.97|15957.5|15957.5|15959.97|15959.97|15957.5|15957.5|0
1645718390000|2022-02-24 15:59:50|15951.3|15951.3|15951.3|15951.3|15951.3|15951.3|15951.3|15951.3|0
1645718400000|2022-02-24 16:00:00|15951.94|15951.94|15934.76|15934.76|15951.94|15951.94|15934.76|15934.76|0
1645718410000|2022-02-24 16:00:10|15932.84|15932.84|15932.2|15932.2|15932.84|15932.84|15931.55|15931.55|0
1645718420000|2022-02-24 16:00:20|15927.8|15927.8|15927.8|15927.8|15927.8|15927.8|15927.8|15927.8|0
1645718440000|2022-02-24 16:00:40|15928.45|15928.45|15930.4|15930.4|15930.4|15930.4|15928.45|15928.45|0
1645718450000|2022-02-24 16:00:50|15935.52|15935.52|15941.45|15941.45|15957.54|15957.54|15935.52|15935.52|0
1645718460000|2022-02-24 16:01:00|15943.93|15943.93|15949.66|15949.66|15949.66|15949.66|15943.93|15943.93|0
1645718470000|2022-02-24 16:01:10|15948.38|15948.38|15950.94|15950.94|15950.94|15950.94|15948.38|15948.38|0
1645718480000|2022-02-24 16:01:20|15953.58|15953.58|15949.09|15949.09|15953.58|15953.58|15949.09|15949.09|0
1645718490000|2022-02-24 16:01:30|15948.44|15948.44|15958.35|15958.35|15963.31|15963.31|15948.44|15948.44|0
1645718500000|2022-02-24 16:01:40|15962.07|15962.07|15958.91|15958.91|15963.31|15963.31|15958.91|15958.91|0
1645718510000|2022-02-24 16:01:50|15958.15|15958.15|15962.25|15962.25|15962.25|15962.25|15958.15|15958.15|0
1645718540000|2022-02-24 16:02:20|15961.15|15961.15|15961.15|15961.15|15961.15|15961.15|15961.15|15961.15|0
1645718560000|2022-02-24 16:02:40|15962.86|15962.86|15962.86|15962.86|15962.86|15962.86|15962.86|15962.86|0
1645718570000|2022-02-24 16:02:50|15964.14|15964.14|15965.38|15965.38|15966.62|15966.62|15964.14|15964.14|0
1645718580000|2022-02-24 16:03:00|15963.87|15963.87|15962.63|15962.63|15963.87|15963.87|15962.63|15962.63|0
1645718590000|2022-02-24 16:03:10|15962.39|15962.39|15962.03|15962.03|15962.39|15962.39|15961.66|15961.66|0
1645718600000|2022-02-24 16:03:20|15960.11|15960.11|15959.56|15959.56|15960.11|15960.11|15959.56|15959.56|0
1645718620000|2022-02-24 16:03:40|15958.92|15958.92|15955.31|15955.31|15958.92|15958.92|15955.31|15955.31|0
1645718630000|2022-02-24 16:03:50|15957.79|15957.79|15956.51|15956.51|15957.79|15957.79|15956.51|15956.51|0
1645718640000|2022-02-24 16:04:00|15955.87|15955.87|15955.22|15955.22|15955.87|15955.87|15955.22|15955.22|0
1645718650000|2022-02-24 16:04:10|15954|15954|15955.24|15955.24|15955.24|15955.24|15954|15954|0
1645718660000|2022-02-24 16:04:20|15956.37|15956.37|15963.21|15963.21|15963.21|15963.21|15956.37|15956.37|0
1645718670000|2022-02-24 16:04:30|15964.49|15964.49|15954.58|15954.58|15969.44|15969.44|15954.58|15954.58|0
1645718680000|2022-02-24 16:04:40|15958.3|15958.3|15932.43|15932.43|15958.3|15958.3|15932.43|15932.43|0
1645718690000|2022-02-24 16:04:50|15937.39|15937.39|15937.39|15937.39|15937.39|15937.39|15937.39|15937.39|0
1645718700000|2022-02-24 16:05:00|15953.47|15953.47|15965.9|15965.9|15968.38|15968.38|15953.47|15953.47|0
1645718710000|2022-02-24 16:05:10|15964.66|15964.66|15980.75|15980.75|15980.75|15980.75|15964.66|15964.66|0
1645718720000|2022-02-24 16:05:20|15978.55|15978.55|15978.18|15978.18|15978.55|15978.55|15978.18|15978.18|0
1645718730000|2022-02-24 16:05:30|15976.94|15976.94|15983.02|15983.02|15984.26|15984.26|15976.94|15976.94|0
1645718740000|2022-02-24 16:05:40|15981.78|15981.78|15979.9|15979.9|15981.78|15981.78|15979.9|15979.9|0
1645718750000|2022-02-24 16:05:50|15979.26|15979.26|15976.03|15976.03|15979.75|15979.75|15973.55|15973.55|0
1645718760000|2022-02-24 16:06:00|15972.31|15972.31|15956.23|15956.23|15974.79|15974.79|15956.23|15956.23|0
1645718770000|2022-02-24 16:06:10|15954.99|15954.99|15951.04|15951.04|15954.99|15954.99|15947.32|15947.32|0
1645718780000|2022-02-24 16:06:20|15948.56|15948.56|15958.52|15958.52|15958.52|15958.52|15948.56|15948.56|0
1645718800000|2022-02-24 16:06:40|15959.75|15959.75|15958.52|15958.52|15959.75|15959.75|15956.04|15956.04|0
1645718810000|2022-02-24 16:06:50|15953.56|15953.56|15953.56|15953.56|15953.56|15953.56|15953.56|15953.56|0
1645718820000|2022-02-24 16:07:00|15957.28|15957.28|15965.77|15965.77|15965.77|15965.77|15957.28|15957.28|0
1645718830000|2022-02-24 16:07:10|15981.86|15981.86|16002.9|16002.9|16002.9|16002.9|15981.86|15981.86|0
1645718840000|2022-02-24 16:07:20|16004.14|16004.14|16005.69|16005.69|16007.34|16007.34|16001.98|16001.98|0
1645718850000|2022-02-24 16:07:30|16006.82|16006.82|16005.58|16005.58|16006.82|16006.82|16005.58|16005.58|0
1645718860000|2022-02-24 16:07:40|16006.82|16006.82|16010.67|16010.67|16010.67|16010.67|16006.82|16006.82|0
1645718870000|2022-02-24 16:07:50|16011.91|16011.91|16016.08|16016.08|16016.08|16016.08|16005.72|16005.72|0
1645718880000|2022-02-24 16:08:00|16017.32|16017.32|16031.76|16031.76|16033.04|16033.04|16015.44|16015.44|0
1645718890000|2022-02-24 16:08:10|16031.12|16031.12|16033.18|16033.18|16036.03|16036.03|16024.62|16024.62|0
1645718900000|2022-02-24 16:08:20|16038.13|16038.13|16038.18|16038.18|16038.18|16038.18|16022.03|16022.03|0
1645718910000|2022-02-24 16:08:30|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|0
1645718920000|2022-02-24 16:08:40|16020.85|16020.85|16027.04|16027.04|16027.04|16027.04|16020.85|16020.85|0
1645718930000|2022-02-24 16:08:50|16029.3|16029.3|16028.36|16028.36|16029.3|16029.3|16028.36|16028.36|0
1645718950000|2022-02-24 16:09:10|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|0
1645718960000|2022-02-24 16:09:20|16032.08|16032.08|16043.03|16043.03|16044.32|16044.32|16032.08|16032.08|0
1645718970000|2022-02-24 16:09:30|16044.5|16044.5|16044.5|16044.5|16044.5|16044.5|16044.5|16044.5|0
1645718980000|2022-02-24 16:09:40|16046.97|16046.97|16046.97|16046.97|16046.97|16046.97|16045.74|16045.74|0
1645718990000|2022-02-24 16:09:50|16045.74|16045.74|16045.74|16045.74|16045.74|16045.74|16045.74|16045.74|0
1645719000000|2022-02-24 16:10:00|16044.5|16044.5|16046.97|16046.97|16046.97|16046.97|16044.5|16044.5|0
1645719010000|2022-02-24 16:10:10|16045.74|16045.74|16047.57|16047.57|16047.57|16047.57|16045.74|16045.74|0
1645719020000|2022-02-24 16:10:20|16046.33|16046.33|16043.47|16043.47|16046.33|16046.33|16043.47|16043.47|0
1645719030000|2022-02-24 16:10:30|16042.23|16042.23|16026.31|16026.31|16042.23|16042.23|16021.35|16021.35|0
1645719040000|2022-02-24 16:10:40|16025.66|16025.66|16025.66|16025.66|16025.66|16025.66|16025.66|16025.66|0
1645719050000|2022-02-24 16:10:50|16022.74|16022.74|16016.13|16016.13|16025.94|16025.94|16015.99|16015.99|0
1645719060000|2022-02-24 16:11:00|16017.37|16017.37|16014.34|16014.34|16017.37|16017.37|16014.34|16014.34|0
1645719080000|2022-02-24 16:11:20|16015.58|16015.58|16017.5|16017.5|16018.88|16018.88|16015.58|16015.58|0
1645719090000|2022-02-24 16:11:30|16012.55|16012.55|16004.52|16004.52|16012.55|16012.55|16004.52|16004.52|0
1645719110000|2022-02-24 16:11:50|16003.24|16003.24|16004.48|16004.48|16004.48|16004.48|16003.24|16003.24|0
1645719120000|2022-02-24 16:12:00|16008.19|16008.19|16004.96|16004.96|16008.19|16008.19|16003.24|16003.24|0
1645719130000|2022-02-24 16:12:10|16005.51|16005.51|16007.94|16007.94|16007.94|16007.94|16005.51|16005.51|0
1645719140000|2022-02-24 16:12:20|16010.42|16010.42|16010.42|16010.42|16010.42|16010.42|16010.42|16010.42|0
1645719150000|2022-02-24 16:12:30|16011.65|16011.65|16010.56|16010.56|16011.65|16011.65|16010.56|16010.56|0
1645719160000|2022-02-24 16:12:40|16008.08|16008.08|16004.36|16004.36|16009.32|16009.32|16004.36|16004.36|0
1645719170000|2022-02-24 16:12:50|16001.89|16001.89|15992.51|15992.51|16001.89|16001.89|15991.38|15991.38|0
1645719180000|2022-02-24 16:13:00|15991.87|15991.87|15971.27|15971.27|15993|15993|15971.27|15971.27|0
1645719190000|2022-02-24 16:13:10|15971.76|15971.76|15969.28|15969.28|15971.76|15971.76|15969.28|15969.28|0
1645719200000|2022-02-24 16:13:20|15970.79|15970.79|15970.04|15970.04|15970.79|15970.79|15970.04|15970.04|0
1645719210000|2022-02-24 16:13:30|15971.27|15971.27|15970.04|15970.04|15972.51|15972.51|15970.04|15970.04|0
1645719220000|2022-02-24 16:13:40|15968.8|15968.8|15961.36|15961.36|15968.8|15968.8|15961.36|15961.36|0
1645719230000|2022-02-24 16:13:50|15959.86|15959.86|15944.29|15944.29|15959.86|15959.86|15944.29|15944.29|0
1645719240000|2022-02-24 16:14:00|15950.48|15950.48|15950.84|15950.84|15951.21|15951.21|15948|15948|0
1645719250000|2022-02-24 16:14:10|15948.36|15948.36|15951.48|15951.48|15951.48|15951.48|15948.36|15948.36|0
1645719260000|2022-02-24 16:14:20|15952.76|15952.76|15953.4|15953.4|15953.4|15953.4|15951.48|15951.48|0
1645719270000|2022-02-24 16:14:30|15954.5|15954.5|15952.53|15952.53|15955.74|15955.74|15952.53|15952.53|0
1645719280000|2022-02-24 16:14:40|15952.15|15952.15|15952.53|15952.53|15952.53|15952.53|15952.15|15952.15|0
1645719290000|2022-02-24 16:14:50|15951.89|15951.89|15951.89|15951.89|15951.89|15951.89|15951.89|15951.89|0
1645719300000|2022-02-24 16:15:00|15949.41|15949.41|15956.03|15956.03|15956.03|15956.03|15949.41|15949.41|0
1645719310000|2022-02-24 16:15:10|15957.31|15957.31|15957.31|15957.31|15957.31|15957.31|15957.31|15957.31|0
1645719330000|2022-02-24 16:15:30|15959.79|15959.79|15954.1|15954.1|15959.79|15959.79|15954.1|15954.1|0
1645719340000|2022-02-24 16:15:40|15952.86|15952.86|15947.16|15947.16|15952.86|15952.86|15947.16|15947.16|0
1645719350000|2022-02-24 16:15:50|15952.11|15952.11|15955.94|15955.94|15956.69|15956.69|15952.11|15952.11|0
1645719360000|2022-02-24 16:16:00|15957.07|15957.07|15964.09|15964.09|15965.83|15965.83|15957.07|15957.07|0
1645719370000|2022-02-24 16:16:10|15960.37|15960.37|15960.37|15960.37|15960.37|15960.37|15960.37|15960.37|0
1645719380000|2022-02-24 16:16:20|15955.42|15955.42|15962.91|15962.91|15970.99|15970.99|15955.42|15955.42|0
1645719390000|2022-02-24 16:16:30|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|0
1645719400000|2022-02-24 16:16:40|15967.87|15967.87|15970.55|15970.55|15970.55|15970.55|15966.1|15966.1|0
1645719410000|2022-02-24 16:16:50|15968.07|15968.07|15969.31|15969.31|15969.31|15969.31|15968.07|15968.07|0
1645719420000|2022-02-24 16:17:00|15968.21|15968.21|15968.46|15968.46|15968.46|15968.46|15968.21|15968.21|0
1645719430000|2022-02-24 16:17:10|15967.22|15967.22|15964.74|15964.74|15967.22|15967.22|15964.74|15964.74|0
1645719440000|2022-02-24 16:17:20|15968.46|15968.46|15969.12|15969.12|15971.19|15971.19|15965.98|15965.98|0
1645719450000|2022-02-24 16:17:30|15969.49|15969.49|15969.49|15969.49|15969.49|15969.49|15969.49|15969.49|0
1645719460000|2022-02-24 16:17:40|15968.76|15968.76|15968.76|15968.76|15968.76|15968.76|15968.76|15968.76|0
1645719470000|2022-02-24 16:17:50|15969.49|15969.49|15966.77|15966.77|15969.49|15969.49|15966.77|15966.77|0
1645719480000|2022-02-24 16:18:00|15966.02|15966.02|15965.47|15965.47|15966.02|15966.02|15965.47|15965.47|0
1645719490000|2022-02-24 16:18:10|15964.23|15964.23|15969.94|15969.94|15969.94|15969.94|15964.23|15964.23|0
1645719500000|2022-02-24 16:18:20|15968.81|15968.81|15999.38|15999.38|16000.61|16000.61|15968.81|15968.81|0
1645719510000|2022-02-24 16:18:30|15998.14|15998.14|16011.65|16011.65|16012.78|16012.78|15998.14|15998.14|0
1645719520000|2022-02-24 16:18:40|16010.92|16010.92|15994.83|15994.83|16010.92|16010.92|15994.83|15994.83|0
1645719530000|2022-02-24 16:18:50|15995.81|15995.81|16004.97|16004.97|16004.97|16004.97|15995.81|15995.81|0
1645719540000|2022-02-24 16:19:00|16013.64|16013.64|16019.83|16019.83|16019.83|16019.83|16013.64|16013.64|0
1645719550000|2022-02-24 16:19:10|16024.78|16024.78|16044.94|16044.94|16057.32|16057.32|16024.78|16024.78|0
1645719560000|2022-02-24 16:19:20|16044.39|16044.39|16044.39|16044.39|16044.39|16044.39|16044.39|16044.39|0
1645719570000|2022-02-24 16:19:30|16051.82|16051.82|16051.82|16051.82|16051.82|16051.82|16051.82|16051.82|0
1645719580000|2022-02-24 16:19:40|16056.77|16056.77|16056.77|16056.77|16056.77|16056.77|16056.77|16056.77|0
1645719590000|2022-02-24 16:19:50|16058.28|16058.28|16064.47|16064.47|16064.47|16064.47|16058.28|16058.28|0
1645719600000|2022-02-24 16:20:00|16065.71|16065.71|16076.21|16076.21|16076.21|16076.21|16065.71|16065.71|0
1645719610000|2022-02-24 16:20:10|16073.74|16073.74|16073.74|16073.74|16073.74|16073.74|16073.74|16073.74|0
1645719620000|2022-02-24 16:20:20|16076.21|16076.21|16075.8|16075.8|16078.37|16078.37|16075.8|16075.8|0
1645719630000|2022-02-24 16:20:30|16076.9|16076.9|16078.49|16078.49|16078.49|16078.49|16072.52|16072.52|0
1645719640000|2022-02-24 16:20:40|16072.3|16072.3|16047.52|16047.52|16077.25|16077.25|16047.52|16047.52|0
1645719650000|2022-02-24 16:20:50|16046.79|16046.79|16046.49|16046.49|16046.79|16046.79|16026.37|16026.37|0
1645719660000|2022-02-24 16:21:00|16047.04|16047.04|16047.04|16047.04|16047.04|16047.04|16047.04|16047.04|0
1645719670000|2022-02-24 16:21:10|16043.33|16043.33|16042.23|16042.23|16043.33|16043.33|16036.04|16036.04|0
1645719680000|2022-02-24 16:21:20|16042.72|16042.72|16040.24|16040.24|16046.43|16046.43|16040.24|16040.24|0
1645719690000|2022-02-24 16:21:30|16039.26|16039.26|16043.31|16043.31|16043.31|16043.31|16039|16039|0
1645719700000|2022-02-24 16:21:40|16044.55|16044.55|16045.3|16045.3|16045.79|16045.79|16040.84|16040.84|0
1645719710000|2022-02-24 16:21:50|16045.85|16045.85|16053.03|16053.03|16053.03|16053.03|16045.85|16045.85|0
1645719720000|2022-02-24 16:22:00|16051.79|16051.79|16051.79|16051.79|16051.79|16051.79|16051.79|16051.79|0
1645719730000|2022-02-24 16:22:10|16053.03|16053.03|16039.82|16039.82|16053.03|16053.03|16039.82|16039.82|0
1645719740000|2022-02-24 16:22:20|16041.06|16041.06|16045.26|16045.26|16049.73|16049.73|16041.06|16041.06|0
1645719750000|2022-02-24 16:22:30|16044.28|16044.28|16044.28|16044.28|16044.28|16044.28|16044.28|16044.28|0
1645719760000|2022-02-24 16:22:40|16046.21|16046.21|16043.71|16043.71|16046.21|16046.21|16043.71|16043.71|0
1645719770000|2022-02-24 16:22:50|16038.75|16038.75|16038.75|16038.75|16038.75|16038.75|16038.75|16038.75|0
1645719780000|2022-02-24 16:23:00|16042.47|16042.47|16024.49|16024.49|16042.47|16042.47|16013.3|16013.3|0
1645719790000|2022-02-24 16:23:10|16023.25|16023.25|16014.58|16014.58|16023.25|16023.25|16012.1|16012.1|0
1645719800000|2022-02-24 16:23:20|16015.68|16015.68|15999.12|15999.12|16015.68|16015.68|15995.4|15995.4|0
1645719810000|2022-02-24 16:23:30|15998.57|15998.57|15996.64|15996.64|15998.57|15998.57|15996.64|15996.64|0
1645719830000|2022-02-24 16:23:50|15995.4|15995.4|15987.97|15987.97|15995.4|15995.4|15987.97|15987.97|0
1645719840000|2022-02-24 16:24:00|15987.59|15987.59|15982.5|15982.5|15988.69|15988.69|15982.5|15982.5|0
1645719850000|2022-02-24 16:24:10|15984.45|15984.45|15971.93|15971.93|15984.45|15984.45|15971.38|15971.38|0
1645719860000|2022-02-24 16:24:20|15971.55|15971.55|15962.51|15962.51|15972.79|15972.79|15962.4|15962.4|0
1645719870000|2022-02-24 16:24:30|15961.22|15961.22|15966.17|15966.17|15966.17|15966.17|15961.22|15961.22|0
1645719890000|2022-02-24 16:24:50|15959.98|15959.98|15951.31|15951.31|15959.98|15959.98|15951.31|15951.31|0
1645719900000|2022-02-24 16:25:00|15945.12|15945.12|15934.35|15934.35|15945.12|15945.12|15933.71|15933.71|0
1645719910000|2022-02-24 16:25:10|15931.87|15931.87|15929.96|15929.96|15931.87|15931.87|15925.87|15925.87|0
1645719920000|2022-02-24 16:25:20|15927.49|15927.49|15926.94|15926.94|15927.49|15927.49|15924.46|15924.46|0
1645719930000|2022-02-24 16:25:30|15927.58|15927.58|15929.41|15929.41|15929.41|15929.41|15927.58|15927.58|0
1645719940000|2022-02-24 16:25:40|15926.93|15926.93|15926.93|15926.93|15926.93|15926.93|15926.93|15926.93|0
1645719950000|2022-02-24 16:25:50|15927.48|15927.48|15923.22|15923.22|15927.48|15927.48|15921.98|15921.98|0
1645719960000|2022-02-24 16:26:00|15926.93|15926.93|15928.03|15928.03|15929.96|15929.96|15926.93|15926.93|0
1645719970000|2022-02-24 16:26:10|15925.55|15925.55|15924.31|15924.31|15925.55|15925.55|15924.31|15924.31|0
1645719980000|2022-02-24 16:26:20|15925.6|15925.6|15882.25|15882.25|15925.6|15925.6|15875.49|15875.49|0
1645719990000|2022-02-24 16:26:30|15883|15883|15882.89|15882.89|15883.38|15883.38|15882.25|15882.25|0
1645720000000|2022-02-24 16:26:40|15882.25|15882.25|15882.25|15882.25|15882.25|15882.25|15882.25|15882.25|0
1645720010000|2022-02-24 16:26:50|15883|15883|15883.75|15883.75|15883.75|15883.75|15883|15883|0
1645720020000|2022-02-24 16:27:00|15881.83|15881.83|15869.41|15869.41|15881.83|15881.83|15869.41|15869.41|0
1645720030000|2022-02-24 16:27:10|15870.92|15870.92|15876.84|15876.84|15876.84|15876.84|15869.41|15869.41|0
1645720040000|2022-02-24 16:27:20|15868.17|15868.17|15859.61|15859.61|15868.17|15868.17|15859.12|15859.12|0
1645720050000|2022-02-24 16:27:30|15860.9|15860.9|15844.81|15844.81|15860.9|15860.9|15844.17|15844.17|0
1645720060000|2022-02-24 16:27:40|15843.57|15843.57|15842.33|15842.33|15843.57|15843.57|15842.33|15842.33|0
1645720070000|2022-02-24 16:27:50|15841.09|15841.09|15833|15833|15841.09|15841.09|15832.42|15832.42|0
1645720080000|2022-02-24 16:28:00|15831.77|15831.77|15826.81|15826.81|15831.77|15831.77|15826.81|15826.81|0
1645720090000|2022-02-24 16:28:10|15842.16|15842.16|15840.88|15840.88|15842.16|15842.16|15840.88|15840.88|0
1645720100000|2022-02-24 16:28:20|15843.35|15843.35|15843.11|15843.11|15843.35|15843.35|15843.11|15843.11|0
1645720110000|2022-02-24 16:28:30|15844.21|15844.21|15844.21|15844.21|15844.21|15844.21|15844.21|15844.21|0
1645720120000|2022-02-24 16:28:40|15842.97|15842.97|15842.97|15842.97|15842.97|15842.97|15842.97|15842.97|0
1645720130000|2022-02-24 16:28:50|15842.59|15842.59|15841.91|15841.91|15843.83|15843.83|15841.91|15841.91|0
1645720140000|2022-02-24 16:29:00|15842.15|15842.15|15831.07|15831.07|15842.15|15842.15|15831.07|15831.07|0
1645720150000|2022-02-24 16:29:10|15833.55|15833.55|15823.28|15823.28|15834.78|15834.78|15809.1|15809.1|0
1645720160000|2022-02-24 16:29:20|15821.36|15821.36|15814.91|15814.91|15826.05|15826.05|15801.64|15801.64|0
1645720170000|2022-02-24 16:29:30|15824.82|15824.82|15813.73|15813.73|15826.05|15826.05|15808.67|15808.67|0
1645720180000|2022-02-24 16:29:40|15813.49|15813.49|15786.55|15786.55|15815.41|15815.41|15783.91|15783.91|0
1645720190000|2022-02-24 16:29:50|15784.29|15784.29|15767.9|15767.9|15784.29|15784.29|15749.25|15749.25|0
1645776910000|2022-02-25 08:15:10|15950.61|15950.61|15945.47|15945.47|15950.61|15950.61|15945.47|15945.47|0
1645776920000|2022-02-25 08:15:20|15958.16|15958.16|15958.16|15958.16|15958.16|15958.16|15958.16|15958.16|0
1645776930000|2022-02-25 08:15:30|15961.88|15961.88|15951.74|15951.74|15961.88|15961.88|15951.74|15951.74|0
1645776940000|2022-02-25 08:15:40|15964.13|15964.13|15962.85|15962.85|15964.13|15964.13|15962.85|15962.85|0
1645776950000|2022-02-25 08:15:50|15965.41|15965.41|15944.36|15944.36|15965.41|15965.41|15944.36|15944.36|0
1645776970000|2022-02-25 08:16:10|15955.51|15955.51|15956.97|15956.97|15956.97|15956.97|15950.55|15950.55|0
1645776980000|2022-02-25 08:16:20|15967.88|15967.88|15968.06|15968.06|15981.39|15981.39|15967.5|15967.5|0
1645776990000|2022-02-25 08:16:30|15965.58|15965.58|16011.36|16011.36|16013.84|16013.84|15965.58|15965.58|0
1645777000000|2022-02-25 08:16:40|16023.75|16023.75|16003.79|16003.79|16023.75|16023.75|16003.79|16003.79|0
1645777010000|2022-02-25 08:16:50|16001.91|16001.91|16003.79|16003.79|16003.79|16003.79|16001.91|16001.91|0
1645777020000|2022-02-25 08:17:00|16004.17|16004.17|16005.4|16005.4|16005.4|16005.4|16001.69|16001.69|0
1645777040000|2022-02-25 08:17:20|16002.84|16002.84|15999.52|15999.52|16002.84|16002.84|15999.52|15999.52|0
1645777050000|2022-02-25 08:17:30|16001.4|16001.4|16000.8|16000.8|16001.4|16001.4|15997.04|15997.04|0
1645777060000|2022-02-25 08:17:40|15997.42|15997.42|15993.7|15993.7|15997.42|15997.42|15993.7|15993.7|0
1645777070000|2022-02-25 08:17:50|16003.61|16003.61|16019.43|16019.43|16020.19|16020.19|16003.61|16003.61|0
1645777080000|2022-02-25 08:18:00|16019.06|16019.06|16053.83|16053.83|16053.83|16053.83|16018.3|16018.3|0
1645777090000|2022-02-25 08:18:10|16060.02|16060.02|16051.35|16051.35|16060.02|16060.02|16051.35|16051.35|0
1645777100000|2022-02-25 08:18:20|16049.47|16049.47|16049.47|16049.47|16049.47|16049.47|16049.47|16049.47|0
1645777110000|2022-02-25 08:18:30|16045.75|16045.75|16023.46|16023.46|16045.75|16045.75|16019.74|16019.74|0
1645777120000|2022-02-25 08:18:40|16022.81|16022.81|16024.1|16024.1|16024.1|16024.1|16022.81|16022.81|0
1645777140000|2022-02-25 08:19:00|16016.67|16016.67|16016.67|16016.67|16026.58|16026.58|16016.67|16016.67|0
1645777150000|2022-02-25 08:19:10|16022.86|16022.86|16031.46|16031.46|16037.17|16037.17|16022.86|16022.86|0
1645777160000|2022-02-25 08:19:20|16025.27|16025.27|16014.12|16014.12|16025.27|16025.27|16014.12|16014.12|0
1645777170000|2022-02-25 08:19:30|16025.27|16025.27|16020.32|16020.32|16025.27|16025.27|16020.32|16020.32|0
1645777180000|2022-02-25 08:19:40|16017.84|16017.84|16031.46|16031.46|16031.46|16031.46|16017.84|16017.84|0
1645777190000|2022-02-25 08:19:50|16037.66|16037.66|16037.66|16037.66|16037.66|16037.66|16037.66|16037.66|0
1645777200000|2022-02-25 08:20:00|16034.45|16034.45|16033.17|16033.17|16034.45|16034.45|16033.17|16033.17|0
1645777210000|2022-02-25 08:20:10|16051.75|16051.75|16062.52|16062.52|16062.89|16062.89|16051.75|16051.75|0
1645777220000|2022-02-25 08:20:20|16078.6|16078.6|16069.93|16069.93|16078.6|16078.6|16069.93|16069.93|0
1645777230000|2022-02-25 08:20:30|16074.89|16074.89|16078.6|16078.6|16078.6|16078.6|16074.89|16074.89|0
1645777240000|2022-02-25 08:20:40|16086.03|16086.03|16082.19|16082.19|16086.03|16086.03|16080.96|16080.96|0
1645777250000|2022-02-25 08:20:50|16079.72|16079.72|16078.48|16078.48|16088.39|16088.39|16078.48|16078.48|0
1645777260000|2022-02-25 08:21:00|16085.91|16085.91|16079.98|16079.98|16087.42|16087.42|16079.98|16079.98|0
1645777280000|2022-02-25 08:21:20|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|0
1645777290000|2022-02-25 08:21:30|16071.31|16071.31|16030.21|16030.21|16071.31|16071.31|16018.79|16018.79|0
1645777300000|2022-02-25 08:21:40|16035.16|16035.16|16036.4|16036.4|16040.12|16040.12|16035.16|16035.16|0
1645777310000|2022-02-25 08:21:50|16040.12|16040.12|16041.35|16041.35|16043.83|16043.83|16040.12|16040.12|0
1645777320000|2022-02-25 08:22:00|16040.26|16040.26|16040.26|16040.26|16040.26|16040.26|16040.26|16040.26|0
1645777330000|2022-02-25 08:22:10|16043.42|16043.42|16050.94|16050.94|16050.94|16050.94|16043.42|16043.42|0
1645777340000|2022-02-25 08:22:20|16051.58|16051.58|16074.87|16074.87|16074.87|16074.87|16051.58|16051.58|0
1645777350000|2022-02-25 08:22:30|16090.98|16090.98|16104.6|16104.6|16104.6|16104.6|16090.98|16090.98|0
1645777360000|2022-02-25 08:22:40|16104.05|16104.05|16104.05|16104.05|16105.29|16105.29|16104.05|16104.05|0
1645777370000|2022-02-25 08:22:50|16100.34|16100.34|16097.86|16097.86|16100.34|16100.34|16097.86|16097.86|0
1645777380000|2022-02-25 08:23:00|16101.58|16101.58|16087.94|16087.94|16103.08|16103.08|16087.94|16087.94|0
1645777400000|2022-02-25 08:23:20|16087.29|16087.29|16083.58|16083.58|16087.29|16087.29|16083.58|16083.58|0
1645777410000|2022-02-25 08:23:30|16093.49|16093.49|16086.05|16086.05|16093.49|16093.49|16086.05|16086.05|0
1645777420000|2022-02-25 08:23:40|16092.25|16092.25|16093.49|16093.49|16093.49|16093.49|16092.25|16092.25|0
1645777430000|2022-02-25 08:23:50|16095.96|16095.96|16098.44|16098.44|16098.44|16098.44|16095.96|16095.96|0
1645777440000|2022-02-25 08:24:00|16104.09|16104.09|16104.09|16104.09|16104.09|16104.09|16104.09|16104.09|0
1645777450000|2022-02-25 08:24:10|16110.28|16110.28|16115.2|16115.2|16122.63|16122.63|16110.28|16110.28|0
1645777460000|2022-02-25 08:24:20|16123.87|16123.87|16123.87|16123.87|16123.87|16123.87|16123.87|16123.87|0
1645777480000|2022-02-25 08:24:40|16125.11|16125.11|16125.11|16125.11|16125.11|16125.11|16125.11|16125.11|0
1645777490000|2022-02-25 08:24:50|16092.94|16092.94|16110.04|16110.04|16110.04|16110.04|16092.94|16092.94|0
1645777500000|2022-02-25 08:25:00|16106.32|16106.32|16103.14|16103.14|16114.29|16114.29|16103.14|16103.14|0
1645777510000|2022-02-25 08:25:10|16101.64|16101.64|16099.65|16099.65|16101.64|16101.64|16099.65|16099.65|0
1645777520000|2022-02-25 08:25:20|16101.84|16101.84|16103.08|16103.08|16103.08|16103.08|16101.84|16101.84|0
1645777530000|2022-02-25 08:25:30|16114.23|16114.23|16116.86|16116.86|16116.86|16116.86|16114.23|16114.23|0
1645777540000|2022-02-25 08:25:40|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|0
1645777550000|2022-02-25 08:25:50|16118.42|16118.42|16118.42|16118.42|16118.42|16118.42|16118.42|16118.42|0
1645777560000|2022-02-25 08:26:00|16133.29|16133.29|16148.2|16148.2|16148.2|16148.2|16133.29|16133.29|0
1645777570000|2022-02-25 08:26:10|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|0
1645777580000|2022-02-25 08:26:20|16149.98|16149.98|16129.74|16129.74|16149.98|16149.98|16129.74|16129.74|0
1645777590000|2022-02-25 08:26:30|16133.46|16133.46|16129.74|16129.74|16144.61|16144.61|16129.74|16129.74|0
1645777600000|2022-02-25 08:26:40|16126.03|16126.03|16138.41|16138.41|16138.41|16138.41|16126.03|16126.03|0
1645777610000|2022-02-25 08:26:50|16130.98|16130.98|16124.79|16124.79|16130.98|16130.98|16124.79|16124.79|0
1645777620000|2022-02-25 08:27:00|16134.7|16134.7|16207.98|16207.98|16207.98|16207.98|16134.7|16134.7|0
1645777640000|2022-02-25 08:27:20|16209.9|16209.9|16212.16|16212.16|16212.16|16212.16|16203.48|16203.48|0
1645777650000|2022-02-25 08:27:30|16214.63|16214.63|16232.84|16232.84|16232.84|16232.84|16214.63|16214.63|0
1645777660000|2022-02-25 08:27:40|16237.79|16237.79|16247.7|16247.7|16247.7|16247.7|16237.79|16237.79|0
1645777680000|2022-02-25 08:28:00|16242.75|16242.75|16239.02|16239.02|16247.14|16247.14|16239.02|16239.02|0
1645777690000|2022-02-25 08:28:10|16237.78|16237.78|16237.78|16237.78|16237.78|16237.78|16237.78|16237.78|0
1645777700000|2022-02-25 08:28:20|16221.7|16221.7|16252.9|16252.9|16253.87|16253.87|16221.7|16221.7|0
1645777710000|2022-02-25 08:28:30|16261.24|16261.24|16263.8|16263.8|16265.73|16265.73|16261.24|16261.24|0
1645777720000|2022-02-25 08:28:40|16266.24|16266.24|16275.87|16275.87|16275.87|16275.87|16266.24|16266.24|0
1645777730000|2022-02-25 08:28:50|16278.06|16278.06|16312.82|16312.82|16312.82|16312.82|16278.06|16278.06|0
1645777740000|2022-02-25 08:29:00|16307.86|16307.86|16302.91|16302.91|16307.86|16307.86|16302.91|16302.91|0
1645777760000|2022-02-25 08:29:20|16294.24|16294.24|16294.24|16294.24|16294.24|16294.24|16294.24|16294.24|0
1645777770000|2022-02-25 08:29:30|16281.85|16281.85|16260.79|16260.79|16281.85|16281.85|16260.79|16260.79|0
1645777780000|2022-02-25 08:29:40|16312.82|16312.82|16254.6|16254.6|16312.82|16312.82|16253.36|16253.36|0
1645777790000|2022-02-25 08:29:50|16252.67|16252.67|16260.11|16260.11|16260.11|16260.11|16252.67|16252.67|0
1645777800000|2022-02-25 08:30:00|16258.87|16258.87|16265.17|16265.17|16266.3|16266.3|16258.87|16258.87|0
1645777810000|2022-02-25 08:30:10|16260.22|16260.22|16208.24|16208.24|16260.22|16260.22|16208.24|16208.24|0
1645777840000|2022-02-25 08:30:40|16211.96|16211.96|16211.96|16211.96|16211.96|16211.96|16211.96|16211.96|0
1645777850000|2022-02-25 08:30:50|16207.07|16207.07|16199.62|16199.62|16207.07|16207.07|16199.62|16199.62|0
1645777860000|2022-02-25 08:31:00|16197.36|16197.36|16184.98|16184.98|16197.36|16197.36|16184.98|16184.98|0
1645777870000|2022-02-25 08:31:10|16180.02|16180.02|16180.02|16180.02|16180.02|16180.02|16180.02|16180.02|0
1645777880000|2022-02-25 08:31:20|16173.72|16173.72|16165.05|16165.05|16173.72|16173.72|16165.05|16165.05|0
1645777890000|2022-02-25 08:31:30|16163.1|16163.1|16163.1|16163.1|16163.1|16163.1|16163.1|16163.1|0
1645777900000|2022-02-25 08:31:40|16147|16147|16142.04|16142.04|16149.47|16149.47|16142.04|16142.04|0
1645777910000|2022-02-25 08:31:50|16150.71|16150.71|16145.76|16145.76|16150.71|16150.71|16142.04|16142.04|0
1645777920000|2022-02-25 08:32:00|16155.67|16155.67|16166.23|16166.23|16166.23|16166.23|16151.37|16151.37|0
1645777930000|2022-02-25 08:32:10|16155.08|16155.08|16155.08|16155.08|16155.08|16155.08|16155.08|16155.08|0
1645777940000|2022-02-25 08:32:20|16140.22|16140.22|16152.82|16152.82|16152.82|16152.82|16137.96|16137.96|0
1645777950000|2022-02-25 08:32:30|16155.08|16155.08|16152.6|16152.6|16155.08|16155.08|16152.6|16152.6|0
1645777960000|2022-02-25 08:32:40|16152.23|16152.23|16152.23|16152.23|16152.23|16152.23|16152.23|16152.23|0
1645777970000|2022-02-25 08:32:50|16154.67|16154.67|16153.62|16153.62|16158.57|16158.57|16153.62|16153.62|0
1645777980000|2022-02-25 08:33:00|16159.81|16159.81|16160.3|16160.3|16160.3|16160.3|16159.81|16159.81|0
1645777990000|2022-02-25 08:33:10|16154.1|16154.1|16150.76|16150.76|16157.82|16157.82|16150.76|16150.76|0
1645778000000|2022-02-25 08:33:20|16153.97|16153.97|16142.82|16142.82|16153.97|16153.97|16142.82|16142.82|0
1645778010000|2022-02-25 08:33:30|16144.11|16144.11|16144.11|16144.11|16144.11|16144.11|16144.11|16144.11|0
1645778020000|2022-02-25 08:33:40|16156.49|16156.49|16144.11|16144.11|16156.49|16156.49|16144.11|16144.11|0
1645778030000|2022-02-25 08:33:50|16144.59|16144.59|16153.26|16153.26|16153.26|16153.26|16144.59|16144.59|0
1645778040000|2022-02-25 08:34:00|16154.55|16154.55|16157.83|16157.83|16157.83|16157.83|16134.92|16134.92|0
1645778050000|2022-02-25 08:34:10|16140.48|16140.48|16140.48|16140.48|16140.48|16140.48|16140.48|16140.48|0
1645778060000|2022-02-25 08:34:20|16150.39|16150.39|16144.2|16144.2|16150.39|16150.39|16144.2|16144.2|0
1645778070000|2022-02-25 08:34:30|16141.94|16141.94|16137.85|16137.85|16143.07|16143.07|16137.85|16137.85|0
1645778080000|2022-02-25 08:34:40|16149|16149|16151.63|16151.63|16151.63|16151.63|16149|16149|0
1645778090000|2022-02-25 08:34:50|16160.3|16160.3|16160.3|16160.3|16160.3|16160.3|16160.3|16160.3|0
1645778100000|2022-02-25 08:35:00|16155.35|16155.35|16155.35|16155.35|16155.35|16155.35|16155.35|16155.35|0
1645778110000|2022-02-25 08:35:10|16161.54|16161.54|16171.45|16171.45|16171.45|16171.45|16161.54|16161.54|0
1645778120000|2022-02-25 08:35:20|16161.54|16161.54|16160.3|16160.3|16161.54|16161.54|16160.3|16160.3|0
1645778140000|2022-02-25 08:35:40|16162.78|16162.78|16198.71|16198.71|16205.26|16205.26|16157|16157|0
1645778150000|2022-02-25 08:35:50|16192.52|16192.52|16194.99|16194.99|16194.99|16194.99|16192.52|16192.52|0
1645778160000|2022-02-25 08:36:00|16188.8|16188.8|16188.8|16188.8|16188.8|16188.8|16188.8|16188.8|0
1645778170000|2022-02-25 08:36:10|16187.67|16187.67|16187.67|16187.67|16187.67|16187.67|16187.67|16187.67|0
1645778180000|2022-02-25 08:36:20|16186.54|16186.54|16188.8|16188.8|16188.8|16188.8|16186.54|16186.54|0
1645778190000|2022-02-25 08:36:30|16180.13|16180.13|16180.13|16180.13|16180.13|16180.13|16180.13|16180.13|0
1645778200000|2022-02-25 08:36:40|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|0
1645778220000|2022-02-25 08:37:00|16193.76|16193.76|16193.76|16193.76|16198.71|16198.71|16193.76|16193.76|0
1645778230000|2022-02-25 08:37:10|16194.99|16194.99|16187.56|16187.56|16194.99|16194.99|16187.56|16187.56|0
1645778240000|2022-02-25 08:37:20|16193.76|16193.76|16193.76|16193.76|16193.76|16193.76|16193.76|16193.76|0
1645778250000|2022-02-25 08:37:30|16186.32|16186.32|16189.51|16189.51|16194.47|16194.47|16186.32|16186.32|0
1645778260000|2022-02-25 08:37:40|16188.28|16188.28|16188.28|16188.28|16188.28|16188.28|16188.28|16188.28|0
1645778270000|2022-02-25 08:37:50|16191.99|16191.99|16199.42|16199.42|16199.42|16199.42|16191.99|16191.99|0
1645778280000|2022-02-25 08:38:00|16208.09|16208.09|16204.38|16204.38|16209.33|16209.33|16204.38|16204.38|0
1645778290000|2022-02-25 08:38:10|16213.05|16213.05|16211.95|16211.95|16213.05|16213.05|16211.95|16211.95|0
1645778300000|2022-02-25 08:38:20|16207.46|16207.46|16207.46|16207.46|16207.46|16207.46|16207.46|16207.46|0
1645778310000|2022-02-25 08:38:30|16213.65|16213.65|16212.84|16212.84|16213.65|16213.65|16208.7|16208.7|0
1645778320000|2022-02-25 08:38:40|16213.59|16213.59|16213.59|16213.59|16213.59|16213.59|16213.59|16213.59|0
1645778330000|2022-02-25 08:38:50|16222.26|16222.26|16221.4|16221.4|16222.26|16222.26|16221.4|16221.4|0
1645778340000|2022-02-25 08:39:00|16222.86|16222.86|16229.8|16229.8|16232.02|16232.02|16222.86|16222.86|0
1645778350000|2022-02-25 08:39:10|16232.28|16232.28|16231.15|16231.15|16232.28|16232.28|16231.15|16231.15|0
1645778360000|2022-02-25 08:39:20|16229.91|16229.91|16232.39|16232.39|16232.39|16232.39|16227.44|16227.44|0
1645778370000|2022-02-25 08:39:30|16237.35|16237.35|16237.35|16237.35|16237.35|16237.35|16237.35|16237.35|0
1645778380000|2022-02-25 08:39:40|16234.87|16234.87|16233.22|16233.22|16234.87|16234.87|16233.22|16233.22|0
1645778390000|2022-02-25 08:39:50|16231.98|16231.98|16224.55|16224.55|16231.98|16231.98|16224.55|16224.55|0
1645778400000|2022-02-25 08:40:00|16238.18|16238.18|16236.83|16236.83|16243.02|16243.02|16236.83|16236.83|0
1645778410000|2022-02-25 08:40:10|16231.87|16231.87|16233.11|16233.11|16238.07|16238.07|16231.87|16231.87|0
1645778420000|2022-02-25 08:40:20|16231.87|16231.87|16233.11|16233.11|16233.11|16233.11|16231.87|16231.87|0
1645778430000|2022-02-25 08:40:30|16231.87|16231.87|16231.98|16231.98|16231.98|16231.98|16231.87|16231.87|0
1645778440000|2022-02-25 08:40:40|16234.46|16234.46|16231.98|16231.98|16234.46|16234.46|16230.75|16230.75|0
1645778450000|2022-02-25 08:40:50|16232.74|16232.74|16230.75|16230.75|16232.74|16232.74|16230.75|16230.75|0
1645778460000|2022-02-25 08:41:00|16231.98|16231.98|16237.69|16237.69|16237.69|16237.69|16231.98|16231.98|0
1645778470000|2022-02-25 08:41:10|16236.45|16236.45|16233.87|16233.87|16236.45|16236.45|16231.5|16231.5|0
1645778480000|2022-02-25 08:41:20|16232.63|16232.63|16235.1|16235.1|16238.82|16238.82|16232.63|16232.63|0
1645778490000|2022-02-25 08:41:30|16233.87|16233.87|16236.34|16236.34|16236.34|16236.34|16233.87|16233.87|0
1645778500000|2022-02-25 08:41:40|16243.78|16243.78|16235.1|16235.1|16243.78|16243.78|16235.1|16235.1|0
1645778510000|2022-02-25 08:41:50|16236.34|16236.34|16235.1|16235.1|16236.34|16236.34|16235.1|16235.1|0
1645778520000|2022-02-25 08:42:00|16233.87|16233.87|16257.78|16257.78|16257.78|16257.78|16233.87|16233.87|0
1645778530000|2022-02-25 08:42:10|16260.25|16260.25|16256.54|16256.54|16260.25|16260.25|16256.54|16256.54|0
1645778540000|2022-02-25 08:42:20|16257.78|16257.78|16257.78|16257.78|16257.78|16257.78|16256.54|16256.54|0
1645778550000|2022-02-25 08:42:30|16262.73|16262.73|16263.97|16263.97|16266.45|16266.45|16261.49|16261.49|0
1645778560000|2022-02-25 08:42:40|16261.49|16261.49|16258.8|16258.8|16268.7|16268.7|16257.78|16257.78|0
1645778570000|2022-02-25 08:42:50|16268.7|16268.7|16269.94|16269.94|16271.18|16271.18|16268.7|16268.7|0
1645778620000|2022-02-25 08:43:40|16268.7|16268.7|16268.7|16268.7|16268.7|16268.7|16268.7|16268.7|0
1645778630000|2022-02-25 08:43:50|16276.51|16276.51|16285.56|16285.56|16285.56|16285.56|16271.03|16271.03|0
1645778640000|2022-02-25 08:44:00|16278.5|16278.5|16283.77|16283.77|16284.52|16284.52|16278.5|16278.5|0
1645778650000|2022-02-25 08:44:10|16281.51|16281.51|16291.78|16291.78|16291.78|16291.78|16281.51|16281.51|0
1645778660000|2022-02-25 08:44:20|16304.17|16304.17|16315.17|16315.17|16315.17|16315.17|16304.17|16304.17|0
1645778670000|2022-02-25 08:44:30|16317.37|16317.37|16340.62|16340.62|16340.62|16340.62|16317.37|16317.37|0
1645778680000|2022-02-25 08:44:40|16340.07|16340.07|16339.52|16339.52|16340.07|16340.07|16339.52|16339.52|0
1645778720000|2022-02-25 08:45:20|16337.08|16337.08|16337.08|16337.08|16337.08|16337.08|16337.08|16337.08|0
1645778740000|2022-02-25 08:45:40|16332.59|16332.59|16323.96|16323.96|16332.59|16332.59|16323.96|16323.96|0
1645778750000|2022-02-25 08:45:50|16327.81|16327.81|16326.3|16326.3|16327.81|16327.81|16326.3|16326.3|0
1645778780000|2022-02-25 08:46:20|16327.05|16327.05|16327.05|16327.05|16327.05|16327.05|16327.05|16327.05|0
1645778820000|2022-02-25 08:47:00|16331.55|16331.55|16336.04|16336.04|16336.04|16336.04|16331.55|16331.55|0
1645778830000|2022-02-25 08:47:10|16336.41|16336.41|16336.41|16336.41|16336.41|16336.41|16336.41|16336.41|0
1645778840000|2022-02-25 08:47:20|16338.67|16338.67|16338.67|16338.67|16338.67|16338.67|16338.67|16338.67|0
1645778850000|2022-02-25 08:47:30|16336.41|16336.41|16336.41|16336.41|16336.41|16336.41|16336.41|16336.41|0
1645778860000|2022-02-25 08:47:40|16333.49|16333.49|16331.53|16331.53|16333.49|16333.49|16331.53|16331.53|0
1645778930000|2022-02-25 08:48:50|16335.93|16335.93|16333.36|16333.36|16335.93|16335.93|16333.36|16333.36|0
1645778940000|2022-02-25 08:49:00|16332.61|16332.61|16332.61|16332.61|16332.61|16332.61|16332.61|16332.61|0
1645778970000|2022-02-25 08:49:30|16329.97|16329.97|16328.25|16328.25|16331.26|16331.26|16328.25|16328.25|0
1645779000000|2022-02-25 08:50:00|16429.82|16429.82|16415.97|16415.97|16429.82|16429.82|16415.97|16415.97|0
1645779010000|2022-02-25 08:50:10|16419.69|16419.69|16409.78|16409.78|16420.93|16420.93|16409.78|16409.78|0
1645779020000|2022-02-25 08:50:20|16404.65|16404.65|16401.04|16401.04|16404.65|16404.65|16401.04|16401.04|0
1645779040000|2022-02-25 08:50:40|16402.28|16402.28|16401.04|16401.04|16402.28|16402.28|16399.8|16399.8|0
1645779050000|2022-02-25 08:50:50|16402.28|16402.28|16409.23|16409.23|16416.55|16416.55|16402.28|16402.28|0
1645779060000|2022-02-25 08:51:00|16405.51|16405.51|16396.84|16396.84|16405.51|16405.51|16396.84|16396.84|0
1645779070000|2022-02-25 08:51:10|16394.36|16394.36|16390.43|16390.43|16394.36|16394.36|16388.17|16388.17|0
1645779080000|2022-02-25 08:51:20|16396.62|16396.62|16398.54|16398.54|16398.54|16398.54|16396.62|16396.62|0
1645779090000|2022-02-25 08:51:30|16396.29|16396.29|16396.29|16396.29|16396.29|16396.29|16396.29|16396.29|0
1645779100000|2022-02-25 08:51:40|16395.91|16395.91|16395.91|16395.91|16395.91|16395.91|16395.91|16395.91|0
1645779110000|2022-02-25 08:51:50|16395.27|16395.27|16394.29|16394.29|16395.27|16395.27|16394.29|16394.29|0
1645779120000|2022-02-25 08:52:00|16393.8|16393.8|16393.8|16393.8|16393.8|16393.8|16393.8|16393.8|0
1645779130000|2022-02-25 08:52:10|16391.92|16391.92|16391.66|16391.66|16391.92|16391.92|16390.42|16390.42|0
1645779150000|2022-02-25 08:52:30|16407.74|16407.74|16515.89|16515.89|16517.77|16517.77|16407.74|16407.74|0
1645779160000|2022-02-25 08:52:40|16548.06|16548.06|16549.39|16549.39|16549.7|16549.7|16547.51|16547.51|0
1645779170000|2022-02-25 08:52:50|16550.14|16550.14|16550.9|16550.9|16550.9|16550.9|16550.14|16550.14|0
1645779180000|2022-02-25 08:53:00|16537.27|16537.27|16537.27|16537.27|16537.27|16537.27|16537.27|16537.27|0
1645779190000|2022-02-25 08:53:10|16536.52|16536.52|16546.16|16546.16|16546.16|16546.16|16535.01|16535.01|0
1645779200000|2022-02-25 08:53:20|16547.14|16547.14|16547.14|16547.14|16547.14|16547.14|16547.14|16547.14|0
1645779210000|2022-02-25 08:53:30|16482.8|16482.8|16514.97|16514.97|16514.97|16514.97|16482.8|16482.8|0
1645779220000|2022-02-25 08:53:40|16513.46|16513.46|16513.46|16513.46|16513.46|16513.46|16513.46|16513.46|0
1645779240000|2022-02-25 08:54:00|16523.37|16523.37|16509.75|16509.75|16523.37|16523.37|16509.75|16509.75|0
1645779250000|2022-02-25 08:54:10|16508.65|16508.65|16508.65|16508.65|16508.65|16508.65|16508.65|16508.65|0
1645779260000|2022-02-25 08:54:20|16511.22|16511.22|16467.54|16467.54|16511.22|16511.22|16467.54|16467.54|0
1645779270000|2022-02-25 08:54:30|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|0
1645779280000|2022-02-25 08:54:40|16427.92|16427.92|16420.49|16420.49|16442.79|16442.79|16420.49|16420.49|0
1645779290000|2022-02-25 08:54:50|16388.32|16388.32|16369.74|16369.74|16388.32|16388.32|16369.74|16369.74|0
1645779300000|2022-02-25 08:55:00|16353.65|16353.65|16344.34|16344.34|16353.65|16353.65|16344.34|16344.34|0
1645779310000|2022-02-25 08:55:10|16360.43|16360.43|16357.22|16357.22|16360.43|16360.43|16357.22|16357.22|0
1645779330000|2022-02-25 08:55:30|16341.13|16341.13|16343.01|16343.01|16343.01|16343.01|16341.13|16341.13|0
1645779340000|2022-02-25 08:55:40|16344.94|16344.94|16321.4|16321.4|16344.94|16344.94|16320.17|16320.17|0
1645779350000|2022-02-25 08:55:50|16323.88|16323.88|16327.27|16327.27|16327.27|16327.27|16323.88|16323.88|0
1645779360000|2022-02-25 08:56:00|16332.15|16332.15|16331.02|16331.02|16332.15|16332.15|16331.02|16331.02|0
1645779370000|2022-02-25 08:56:10|16329.37|16329.37|16329.79|16329.79|16329.79|16329.79|16322.96|16322.96|0
1645779380000|2022-02-25 08:56:20|16329.3|16329.3|16329.3|16329.3|16329.3|16329.3|16329.3|16329.3|0
1645779400000|2022-02-25 08:56:40|16331.78|16331.78|16332.42|16332.42|16333.06|16333.06|16331.78|16331.78|0
1645779410000|2022-02-25 08:56:50|16327.46|16327.46|16330.91|16330.91|16332.42|16332.42|16327.46|16327.46|0
1645779420000|2022-02-25 08:57:00|16328.44|16328.44|16328.44|16328.44|16328.44|16328.44|16328.44|16328.44|0
1645779430000|2022-02-25 08:57:10|16329.68|16329.68|16327.2|16327.2|16329.68|16329.68|16327.2|16327.2|0
1645779440000|2022-02-25 08:57:20|16317.29|16317.29|16316.19|16316.19|16317.29|16317.29|16316.19|16316.19|0
1645779450000|2022-02-25 08:57:30|16319.12|16319.12|16319.12|16319.12|16319.12|16319.12|16319.12|16319.12|0
1645779480000|2022-02-25 08:58:00|16309.21|16309.21|16331.24|16331.24|16331.99|16331.99|16309.21|16309.21|0
1645779490000|2022-02-25 08:58:10|16328.76|16328.76|16330|16330|16333.72|16333.72|16328.76|16328.76|0
1645779500000|2022-02-25 08:58:20|16336.35|16336.35|16321.3|16321.3|16336.35|16336.35|16321.3|16321.3|0
1645779530000|2022-02-25 08:58:50|16323.78|16323.78|16328.17|16328.17|16328.17|16328.17|16323.78|16323.78|0
1645779550000|2022-02-25 08:59:10|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|0
1645779580000|2022-02-25 08:59:40|16327.68|16327.68|16328.44|16328.44|16328.81|16328.81|16327.68|16327.68|0
1645779590000|2022-02-25 08:59:50|16330.32|16330.32|16335.27|16335.27|16335.27|16335.27|16330.32|16330.32|0
1645779600000|2022-02-25 09:00:00|16351.38|16351.38|16346.42|16346.42|16351.38|16351.38|16346.42|16346.42|0
1645779610000|2022-02-25 09:00:10|16343.98|16343.98|16343.98|16343.98|16343.98|16343.98|16343.98|16343.98|0
1645779620000|2022-02-25 09:00:20|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|0
1645779640000|2022-02-25 09:00:40|16353.34|16353.34|16353.34|16353.34|16353.34|16353.34|16353.34|16353.34|0
1645779660000|2022-02-25 09:01:00|16339.07|16339.07|16334.79|16334.79|16339.07|16339.07|16334.79|16334.79|0
1645779670000|2022-02-25 09:01:10|16324.88|16324.88|16324.88|16324.88|16324.88|16324.88|16324.88|16324.88|0
1645779680000|2022-02-25 09:01:20|16339.75|16339.75|16316.23|16316.23|16339.75|16339.75|16316.23|16316.23|0
1645779720000|2022-02-25 09:02:00|16332.32|16332.32|16316.23|16316.23|16332.32|16332.32|16316.23|16316.23|0
1645779730000|2022-02-25 09:02:10|16313.75|16313.75|16319.95|16319.95|16319.95|16319.95|16313.75|16313.75|0
1645779740000|2022-02-25 09:02:20|16317.47|16317.47|16321.94|16321.94|16321.94|16321.94|16317.47|16317.47|0
1645779770000|2022-02-25 09:02:50|16316.98|16316.98|16316.98|16316.98|16316.98|16316.98|16316.98|16316.98|0
1645779780000|2022-02-25 09:03:00|16319.46|16319.46|16319.46|16319.46|16319.46|16319.46|16319.46|16319.46|0
1645779790000|2022-02-25 09:03:10|16323.18|16323.18|16319.46|16319.46|16323.18|16323.18|16319.46|16319.46|0
1645779800000|2022-02-25 09:03:20|16321.94|16321.94|16321.94|16321.94|16321.94|16321.94|16321.94|16321.94|0
1645779820000|2022-02-25 09:03:40|16314.51|16314.51|16314.51|16314.51|16314.51|16314.51|16314.51|16314.51|0
1645779840000|2022-02-25 09:04:00|16310.79|16310.79|16312.14|16312.14|16312.14|16312.14|16304.71|16304.71|0
1645779860000|2022-02-25 09:04:20|16302.87|16302.87|16302.87|16302.87|16302.87|16302.87|16302.87|16302.87|0
1645779870000|2022-02-25 09:04:30|16301.22|16301.22|16300.73|16300.73|16301.22|16301.22|16300.73|16300.73|0
1645779880000|2022-02-25 09:04:40|16297.32|16297.32|16297.32|16297.32|16297.32|16297.32|16297.32|16297.32|0
1645779890000|2022-02-25 09:04:50|16294.75|16294.75|16294.75|16294.75|16294.75|16294.75|16294.75|16294.75|0
1645779900000|2022-02-25 09:05:00|16297.23|16297.23|16295.03|16295.03|16297.23|16297.23|16295.03|16295.03|0
1645779910000|2022-02-25 09:05:10|16293.8|16293.8|16292.56|16292.56|16295.03|16295.03|16292.56|16292.56|0
1645779960000|2022-02-25 09:06:00|16295.03|16295.03|16293.8|16293.8|16295.03|16295.03|16293.8|16293.8|0
1645779980000|2022-02-25 09:06:20|16292.56|16292.56|16286.27|16286.27|16292.56|16292.56|16286.27|16286.27|0
1645779990000|2022-02-25 09:06:30|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|0
1645780000000|2022-02-25 09:06:40|16285.14|16285.14|16285.14|16285.14|16285.14|16285.14|16285.14|16285.14|0
1645780010000|2022-02-25 09:06:50|16269.06|16269.06|16255.43|16255.43|16269.06|16269.06|16255.43|16255.43|0
1645780030000|2022-02-25 09:07:10|16270.3|16270.3|16279.23|16279.23|16279.23|16279.23|16270.3|16270.3|0
1645780040000|2022-02-25 09:07:20|16277.99|16277.99|16284.19|16284.19|16284.19|16284.19|16277.99|16277.99|0
1645780050000|2022-02-25 09:07:30|16281.71|16281.71|16287.31|16287.31|16287.31|16287.31|16280.47|16280.47|0
1645780060000|2022-02-25 09:07:40|16293.72|16293.72|16312.3|16312.3|16312.3|16312.3|16293.72|16293.72|0
1645780070000|2022-02-25 09:07:50|16317.26|16317.26|16322.26|16322.26|16322.26|16322.26|16317.26|16317.26|0
1645780090000|2022-02-25 09:08:10|16317.92|16317.92|16317.92|16317.92|16317.92|16317.92|16317.92|16317.92|0
1645780110000|2022-02-25 09:08:30|16316.04|16316.04|16317.17|16317.17|16317.17|16317.17|16316.04|16316.04|0
1645780130000|2022-02-25 09:08:50|16335.13|16335.13|16335.88|16335.88|16335.88|16335.88|16335.13|16335.13|0
1645780150000|2022-02-25 09:09:10|16297.49|16297.49|16290.05|16290.05|16297.49|16297.49|16287.58|16287.58|0
1645780160000|2022-02-25 09:09:20|16296.25|16296.25|16298.72|16298.72|16298.72|16298.72|16295.01|16295.01|0
1645780170000|2022-02-25 09:09:30|16296.84|16296.84|16296.84|16296.84|16296.84|16296.84|16296.84|16296.84|0
1645780190000|2022-02-25 09:09:50|16296.22|16296.22|16298.35|16298.35|16298.35|16298.35|16296.22|16296.22|0
1645780200000|2022-02-25 09:10:00|16299.59|16299.59|16313.43|16313.43|16314.67|16314.67|16288.66|16288.66|0
1645780210000|2022-02-25 09:10:10|16315.91|16315.91|16315.16|16315.16|16315.91|16315.91|16315.16|16315.16|0
1645780220000|2022-02-25 09:10:20|16302.77|16302.77|16302.77|16302.77|16302.77|16302.77|16302.77|16302.77|0
1645780230000|2022-02-25 09:10:30|16312.68|16312.68|16312.68|16312.68|16312.68|16312.68|16312.68|16312.68|0
1645780240000|2022-02-25 09:10:40|16308.96|16308.96|16308.96|16308.96|16308.96|16308.96|16308.96|16308.96|0
1645780250000|2022-02-25 09:10:50|16305.67|16305.67|16306.42|16306.42|16306.42|16306.42|16305.67|16305.67|0
1645780260000|2022-02-25 09:11:00|16311.38|16311.38|16311.38|16311.38|16311.38|16311.38|16311.38|16311.38|0
1645780270000|2022-02-25 09:11:10|16313.64|16313.64|16312.51|16312.51|16313.64|16313.64|16312.51|16312.51|0
1645780280000|2022-02-25 09:11:20|16315.14|16315.14|16325.46|16325.46|16325.46|16325.46|16315.14|16315.14|0
1645780290000|2022-02-25 09:11:30|16325.83|16325.83|16325.83|16325.83|16325.83|16325.83|16325.83|16325.83|0
1645780300000|2022-02-25 09:11:40|16320.88|16320.88|16320.88|16320.88|16320.88|16320.88|16320.88|16320.88|0
1645780310000|2022-02-25 09:11:50|16328.31|16328.31|16328.31|16328.31|16328.31|16328.31|16328.31|16328.31|0
1645780320000|2022-02-25 09:12:00|16332.03|16332.03|16328.31|16328.31|16332.03|16332.03|16328.31|16328.31|0
1645780330000|2022-02-25 09:12:10|16329.55|16329.55|16329.55|16329.55|16329.55|16329.55|16329.55|16329.55|0
1645780350000|2022-02-25 09:12:30|16320.88|16320.88|16324.6|16324.6|16324.6|16324.6|16317.16|16317.16|0
1645780360000|2022-02-25 09:12:40|16332.03|16332.03|16327.61|16327.61|16333.16|16333.16|16325.72|16325.72|0
1645780380000|2022-02-25 09:13:00|16326.48|16326.48|16321.74|16321.74|16329.17|16329.17|16321.74|16321.74|0
1645780400000|2022-02-25 09:13:20|16320.61|16320.61|16317.6|16317.6|16320.61|16320.61|16317.6|16317.6|0
1645780420000|2022-02-25 09:13:40|16318.73|16318.73|16319.11|16319.11|16319.11|16319.11|16318.73|16318.73|0
1645780450000|2022-02-25 09:14:10|16319.86|16319.86|16319.86|16319.86|16319.86|16319.86|16319.86|16319.86|0
1645780460000|2022-02-25 09:14:20|16321.37|16321.37|16320.61|16320.61|16321.74|16321.74|16320.61|16320.61|0
1645780480000|2022-02-25 09:14:40|16315.66|16315.66|16315.66|16315.66|16315.66|16315.66|16315.66|16315.66|0
1645780510000|2022-02-25 09:15:10|16320.15|16320.15|16324.64|16324.64|16324.64|16324.64|16320.15|16320.15|0
1645780520000|2022-02-25 09:15:20|16322.08|16322.08|16350.4|16350.4|16354.25|16354.25|16322.08|16322.08|0
1645780540000|2022-02-25 09:15:40|16349.64|16349.64|16350.02|16350.02|16350.02|16350.02|16349.64|16349.64|0
1645780560000|2022-02-25 09:16:00|16348.89|16348.89|16350.13|16350.13|16350.13|16350.13|16348.89|16348.89|0
1645780630000|2022-02-25 09:17:10|16348.89|16348.89|16347.65|16347.65|16348.89|16348.89|16347.65|16347.65|0
1645780640000|2022-02-25 09:17:20|16352.61|16352.61|16353.85|16353.85|16353.85|16353.85|16352.61|16352.61|0
1645780650000|2022-02-25 09:17:30|16355.35|16355.35|16360.11|16360.11|16360.11|16360.11|16354.97|16354.97|0
1645780660000|2022-02-25 09:17:40|16361.35|16361.35|16350.14|16350.14|16361.35|16361.35|16348.49|16348.49|0
1645780670000|2022-02-25 09:17:50|16349.59|16349.59|16349.59|16349.59|16349.59|16349.59|16349.59|16349.59|0
1645780680000|2022-02-25 09:18:00|16354.72|16354.72|16357.93|16357.93|16357.93|16357.93|16354.72|16354.72|0
1645780710000|2022-02-25 09:18:30|16357.55|16357.55|16352.55|16352.55|16361.38|16361.38|16352.55|16352.55|0
1645780720000|2022-02-25 09:18:40|16353.68|16353.68|16372.88|16372.88|16372.88|16372.88|16353.3|16353.3|0
1645780730000|2022-02-25 09:18:50|16373.98|16373.98|16397.65|16397.65|16398.89|16398.89|16373.98|16373.98|0
1645780740000|2022-02-25 09:19:00|16395.17|16395.17|16395.17|16395.17|16395.17|16395.17|16395.17|16395.17|0
1645780750000|2022-02-25 09:19:10|16397.43|16397.43|16396.51|16396.51|16397.43|16397.43|16396.51|16396.51|0
1645780760000|2022-02-25 09:19:20|16395.27|16395.27|16391.55|16391.55|16400.22|16400.22|16391.55|16391.55|0
1645780770000|2022-02-25 09:19:30|16395.27|16395.27|16395.27|16395.27|16395.27|16395.27|16395.27|16395.27|0
1645780780000|2022-02-25 09:19:40|16397.75|16397.75|16397.75|16397.75|16397.75|16397.75|16397.75|16397.75|0
1645780790000|2022-02-25 09:19:50|16398.98|16398.98|16398.98|16398.98|16398.98|16398.98|16398.98|16398.98|0
1645780800000|2022-02-25 09:20:00|16396.51|16396.51|16396.51|16396.51|16396.51|16396.51|16396.51|16396.51|0
1645780840000|2022-02-25 09:20:40|16400.22|16400.22|16400.22|16400.22|16400.22|16400.22|16400.22|16400.22|0
1645780860000|2022-02-25 09:21:00|16399.47|16399.47|16399.47|16399.47|16399.47|16399.47|16399.47|16399.47|0
1645780870000|2022-02-25 09:21:10|16404.43|16404.43|16401.95|16401.95|16404.43|16404.43|16401.95|16401.95|0
1645780880000|2022-02-25 09:21:20|16410.62|16410.62|16409.27|16409.27|16410.62|16410.62|16409.27|16409.27|0
1645780900000|2022-02-25 09:21:40|16404.32|16404.32|16411.75|16411.75|16411.75|16411.75|16404.32|16404.32|0
1645780910000|2022-02-25 09:21:50|16414.22|16414.22|16402.32|16402.32|16414.22|16414.22|16402.32|16402.32|0
1645780920000|2022-02-25 09:22:00|16402.81|16402.81|16408.61|16408.61|16408.61|16408.61|16402.81|16402.81|0
1645780930000|2022-02-25 09:22:10|16409.16|16409.16|16407.51|16407.51|16409.16|16409.16|16407.51|16407.51|0
1645780940000|2022-02-25 09:22:20|16406.27|16406.27|16406.27|16406.27|16406.27|16406.27|16406.27|16406.27|0
1645780950000|2022-02-25 09:22:30|16406.65|16406.65|16398.73|16398.73|16407.27|16407.27|16398.73|16398.73|0
1645780970000|2022-02-25 09:22:50|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|0
1645780980000|2022-02-25 09:23:00|16396.66|16396.66|16396.69|16396.69|16401.05|16401.05|16396.66|16396.66|0
1645780990000|2022-02-25 09:23:10|16396.2|16396.2|16393.76|16393.76|16396.2|16396.2|16393.76|16393.76|0
1645781010000|2022-02-25 09:23:30|16386.33|16386.33|16386.33|16386.33|16386.33|16386.33|16386.33|16386.33|0
1645781030000|2022-02-25 09:23:50|16385.23|16385.23|16386.47|16386.47|16386.47|16386.47|16385.23|16385.23|0
1645781040000|2022-02-25 09:24:00|16387.45|16387.45|16384.22|16384.22|16389.59|16389.59|16384.22|16384.22|0
1645781050000|2022-02-25 09:24:10|16389.17|16389.17|16378.02|16378.02|16389.17|16389.17|16371.83|16371.83|0
1645781060000|2022-02-25 09:24:20|16374.31|16374.31|16375.55|16375.55|16375.55|16375.55|16373.07|16373.07|0
1645781070000|2022-02-25 09:24:30|16377.5|16377.5|16375.55|16375.55|16378.47|16378.47|16375.55|16375.55|0
1645781090000|2022-02-25 09:24:50|16368.12|16368.12|16366.83|16366.83|16368.12|16368.12|16366.83|16366.83|0
1645781100000|2022-02-25 09:25:00|16364.09|16364.09|16342.22|16342.22|16364.09|16364.09|16342.22|16342.22|0
1645781110000|2022-02-25 09:25:10|16339.74|16339.74|16338.5|16338.5|16339.74|16339.74|16338.5|16338.5|0
1645781120000|2022-02-25 09:25:20|16339.48|16339.48|16350.62|16350.62|16350.62|16350.62|16339.48|16339.48|0
1645781130000|2022-02-25 09:25:30|16340.72|16340.72|16344.43|16344.43|16344.43|16344.43|16340.72|16340.72|0
1645781140000|2022-02-25 09:25:40|16342.55|16342.55|16340.11|16340.11|16342.55|16342.55|16340.11|16340.11|0
1645781150000|2022-02-25 09:25:50|16331.44|16331.44|16331.44|16331.44|16331.44|16331.44|16331.44|16331.44|0
1645781160000|2022-02-25 09:26:00|16330.69|16330.69|16332.48|16332.48|16332.48|16332.48|16328.76|16328.76|0
1645781170000|2022-02-25 09:26:10|16336.33|16336.33|16352.38|16352.38|16352.38|16352.38|16336.33|16336.33|0
1645781180000|2022-02-25 09:26:20|16341.23|16341.23|16326.37|16326.37|16341.23|16341.23|16326.37|16326.37|0
1645781190000|2022-02-25 09:26:30|16321.23|16321.23|16321.23|16321.23|16321.23|16321.23|16321.23|16321.23|0
1645781240000|2022-02-25 09:27:20|16315.04|16315.04|16315.04|16315.04|16315.04|16315.04|16315.04|16315.04|0
1645781260000|2022-02-25 09:27:40|16315.53|16315.53|16315.53|16315.53|16315.53|16315.53|16315.53|16315.53|0
1645781270000|2022-02-25 09:27:50|16318.01|16318.01|16322.52|16322.52|16322.52|16322.52|16318.01|16318.01|0
1645781280000|2022-02-25 09:28:00|16320.57|16320.57|16320.57|16320.57|16320.57|16320.57|16320.57|16320.57|0
1645781310000|2022-02-25 09:28:30|16322.52|16322.52|16322.52|16322.52|16323.5|16323.5|16322.52|16322.52|0
1645781330000|2022-02-25 09:28:50|16323.76|16323.76|16323.76|16323.76|16323.76|16323.76|16320.83|16320.83|0
1645781340000|2022-02-25 09:29:00|16317.57|16317.57|16312.61|16312.61|16317.57|16317.57|16312.61|16312.61|0
1645781350000|2022-02-25 09:29:10|16310.97|16310.97|16306.88|16306.88|16312.27|16312.27|16305.65|16305.65|0
1645781360000|2022-02-25 09:29:20|16306.51|16306.51|16306.51|16306.51|16306.51|16306.51|16306.51|16306.51|0
1645781400000|2022-02-25 09:30:00|16305.76|16305.76|16305.76|16305.76|16305.76|16305.76|16305.76|16305.76|0
1645781410000|2022-02-25 09:30:10|16304.63|16304.63|16297.11|16297.11|16304.63|16304.63|16297.11|16297.11|0
1645781420000|2022-02-25 09:30:20|16302.06|16302.06|16323.01|16323.01|16323.01|16323.01|16302.06|16302.06|0
1645781450000|2022-02-25 09:30:50|16322.25|16322.25|16322.25|16322.25|16322.25|16322.25|16322.25|16322.25|0
1645781460000|2022-02-25 09:31:00|16316.06|16316.06|16312.94|16312.94|16316.06|16316.06|16312.94|16312.94|0
1645781470000|2022-02-25 09:31:10|16313.32|16313.32|16305.89|16305.89|16313.32|16313.32|16305.89|16305.89|0
1645781490000|2022-02-25 09:31:30|16299.47|16299.47|16292.77|16292.77|16299.47|16299.47|16292.77|16292.77|0
1645781520000|2022-02-25 09:32:00|16292.12|16292.12|16295.55|16295.55|16295.55|16295.55|16290.62|16290.62|0
1645781530000|2022-02-25 09:32:10|16295.93|16295.93|16288.5|16288.5|16295.93|16295.93|16288.5|16288.5|0
1645781540000|2022-02-25 09:32:20|16284.78|16284.78|16284.03|16284.03|16284.78|16284.78|16284.03|16284.03|0
1645781560000|2022-02-25 09:32:40|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|0
1645781580000|2022-02-25 09:33:00|16267.25|16267.25|16274.68|16274.68|16274.68|16274.68|16267.25|16267.25|0
1645781590000|2022-02-25 09:33:10|16275.33|16275.33|16274.95|16274.95|16275.33|16275.33|16274.95|16274.95|0
1645781600000|2022-02-25 09:33:20|16275.5|16275.5|16275.5|16275.5|16275.5|16275.5|16275.5|16275.5|0
1645781620000|2022-02-25 09:33:40|16269.3|16269.3|16267.84|16267.84|16269.3|16269.3|16267.84|16267.84|0
1645781630000|2022-02-25 09:33:50|16264.91|16264.91|16264.91|16264.91|16264.91|16264.91|16264.91|16264.91|0
1645781670000|2022-02-25 09:34:30|16262.44|16262.44|16253.09|16253.09|16262.44|16262.44|16253.09|16253.09|0
1645781690000|2022-02-25 09:34:50|16249.37|16249.37|16228.09|16228.09|16249.37|16249.37|16228.09|16228.09|0
1645781700000|2022-02-25 09:35:00|16226.85|16226.85|16234.88|16234.88|16236.76|16236.76|16226.85|16226.85|0
1645781710000|2022-02-25 09:35:10|16232.4|16232.4|16237.36|16237.36|16237.36|16237.36|16232.4|16232.4|0
1645781720000|2022-02-25 09:35:20|16233.64|16233.64|16275.27|16275.27|16275.27|16275.27|16233.64|16233.64|0
1645781730000|2022-02-25 09:35:30|16248.02|16248.02|16232.06|16232.06|16248.02|16248.02|16232.06|16232.06|0
1645781740000|2022-02-25 09:35:40|16229.8|16229.8|16227.67|16227.67|16229.8|16229.8|16227.67|16227.67|0
1645781750000|2022-02-25 09:35:50|16225.71|16225.71|16225.71|16225.71|16225.71|16225.71|16225.71|16225.71|0
1645781760000|2022-02-25 09:36:00|16220.76|16220.76|16223.24|16223.24|16223.24|16223.24|16220.76|16220.76|0
1645781770000|2022-02-25 09:36:10|16217.04|16217.04|16215.8|16215.8|16217.04|16217.04|16215.8|16215.8|0
1645781780000|2022-02-25 09:36:20|16215.43|16215.43|16210.74|16210.74|16216.67|16216.67|16209.24|16209.24|0
1645781790000|2022-02-25 09:36:30|16209.5|16209.5|16209.5|16209.5|16209.5|16209.5|16209.5|16209.5|0
1645781800000|2022-02-25 09:36:40|16215.69|16215.69|16203.3|16203.3|16216.93|16216.93|16203.3|16203.3|0
1645781810000|2022-02-25 09:36:50|16205.94|16205.94|16206.91|16206.91|16206.91|16206.91|16205.94|16205.94|0
1645781830000|2022-02-25 09:37:10|16205.79|16205.79|16205.79|16205.79|16205.79|16205.79|16205.79|16205.79|0
1645781840000|2022-02-25 09:37:20|16207.02|16207.02|16209.5|16209.5|16209.5|16209.5|16207.02|16207.02|0
1645781850000|2022-02-25 09:37:30|16204.55|16204.55|16204.55|16204.55|16204.92|16204.92|16204.55|16204.55|0
1645781860000|2022-02-25 09:37:40|16200.83|16200.83|16200.83|16200.83|16200.83|16200.83|16200.83|16200.83|0
1645781890000|2022-02-25 09:38:10|16199.59|16199.59|16193.4|16193.4|16199.59|16199.59|16193.4|16193.4|0
1645781900000|2022-02-25 09:38:20|16199.59|16199.59|16194.64|16194.64|16199.59|16199.59|16194.64|16194.64|0
1645781910000|2022-02-25 09:38:30|16198.35|16198.35|16202.07|16202.07|16203.31|16203.31|16198.35|16198.35|0
1645781930000|2022-02-25 09:38:50|16203.31|16203.31|16205.79|16205.79|16205.79|16205.79|16203.31|16203.31|0
1645781940000|2022-02-25 09:39:00|16200.83|16200.83|16193.18|16193.18|16200.83|16200.83|16193.18|16193.18|0
1645781950000|2022-02-25 09:39:10|16184.51|16184.51|16184.51|16184.51|16184.51|16184.51|16184.51|16184.51|0
1645781960000|2022-02-25 09:39:20|16183.04|16183.04|16178.16|16178.16|16183.04|16183.04|16178.16|16178.16|0
1645781990000|2022-02-25 09:39:50|16180.73|16180.73|16180.73|16180.73|16180.73|16180.73|16180.73|16180.73|0
1645782000000|2022-02-25 09:40:00|16179.22|16179.22|16172.06|16172.06|16180.73|16180.73|16172.06|16172.06|0
1645782030000|2022-02-25 09:40:30|16174.54|16174.54|16173.89|16173.89|16174.54|16174.54|16173.89|16173.89|0
1645782040000|2022-02-25 09:40:40|16168.94|16168.94|16143.7|16143.7|16170.18|16170.18|16139.12|16139.12|0
1645782050000|2022-02-25 09:40:50|16146.17|16146.17|16146.17|16146.17|16146.17|16146.17|16146.17|16146.17|0
1645782060000|2022-02-25 09:41:00|16144.25|16144.25|16143.76|16143.76|16144.25|16144.25|16143.76|16143.76|0
1645782070000|2022-02-25 09:41:10|16140.04|16140.04|16136.1|16136.1|16140.04|16140.04|16136.1|16136.1|0
1645782090000|2022-02-25 09:41:30|16128.67|16128.67|16133.62|16133.62|16137.34|16137.34|16128.67|16128.67|0
1645782100000|2022-02-25 09:41:40|16121.24|16121.24|16118.81|16118.81|16123.76|16123.76|16118.81|16118.81|0
1645782110000|2022-02-25 09:41:50|16118.05|16118.05|16134.16|16134.16|16134.16|16134.16|16118.05|16118.05|0
1645782120000|2022-02-25 09:42:00|16135.39|16135.39|16139.24|16139.24|16139.24|16139.24|16135.39|16135.39|0
1645782130000|2022-02-25 09:42:10|16140.75|16140.75|16144.95|16144.95|16144.95|16144.95|16140.75|16140.75|0
1645782140000|2022-02-25 09:42:20|16141.24|16141.24|16143.71|16143.71|16143.71|16143.71|16141.24|16141.24|0
1645782160000|2022-02-25 09:42:40|16141.24|16141.24|16142.21|16142.21|16142.21|16142.21|16141.24|16141.24|0
1645782180000|2022-02-25 09:43:00|16145.93|16145.93|16144|16144|16145.93|16145.93|16144|16144|0
1645782200000|2022-02-25 09:43:20|16143.36|16143.36|16157.28|16157.28|16157.28|16157.28|16143.36|16143.36|0
1645782210000|2022-02-25 09:43:30|16159.76|16159.76|16159.76|16159.76|16159.76|16159.76|16159.76|16159.76|0
1645782220000|2022-02-25 09:43:40|16154.8|16154.8|16136.07|16136.07|16154.8|16154.8|16136.07|16136.07|0
1645782230000|2022-02-25 09:43:50|16137.3|16137.3|16126.68|16126.68|16142.77|16142.77|16126.68|16126.68|0
1645782240000|2022-02-25 09:44:00|16122.97|16122.97|16126.68|16126.68|16126.68|16126.68|16122.97|16122.97|0
1645782250000|2022-02-25 09:44:10|16130.4|16130.4|16129.16|16129.16|16130.4|16130.4|16129.16|16129.16|0
1645782260000|2022-02-25 09:44:20|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|0
1645782310000|2022-02-25 09:45:10|16131.15|16131.15|16135.15|16135.15|16135.15|16135.15|16131.15|16131.15|0
1645782320000|2022-02-25 09:45:20|16141.34|16141.34|16137.22|16137.22|16141.34|16141.34|16137.22|16137.22|0
1645782330000|2022-02-25 09:45:30|16132.26|16132.26|16132.26|16132.26|16132.26|16132.26|16132.26|16132.26|0
1645782340000|2022-02-25 09:45:40|16133.39|16133.39|16133.39|16133.39|16133.39|16133.39|16133.39|16133.39|0
1645782350000|2022-02-25 09:45:50|16129.68|16129.68|16128.92|16128.92|16129.68|16129.68|16128.92|16128.92|0
1645782360000|2022-02-25 09:46:00|16136.36|16136.36|16130.16|16130.16|16136.36|16136.36|16130.16|16130.16|0
1645782370000|2022-02-25 09:46:10|16125.21|16125.21|16121.12|16121.12|16125.21|16125.21|16121.12|16121.12|0
1645782390000|2022-02-25 09:46:30|16116.62|16116.62|16120.47|16120.47|16120.47|16120.47|16116.62|16116.62|0
1645782430000|2022-02-25 09:47:10|16127.91|16127.91|16133.2|16133.2|16133.69|16133.69|16127.91|16127.91|0
1645782440000|2022-02-25 09:47:20|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|0
1645782450000|2022-02-25 09:47:30|16134.79|16134.79|16134.79|16134.79|16134.79|16134.79|16134.79|16134.79|0
1645782460000|2022-02-25 09:47:40|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|0
1645782470000|2022-02-25 09:47:50|16135.28|16135.28|16145.61|16145.61|16145.61|16145.61|16135.28|16135.28|0
1645782480000|2022-02-25 09:48:00|16144.86|16144.86|16148.2|16148.2|16148.58|16148.58|16144.86|16144.86|0
1645782490000|2022-02-25 09:48:10|16149.66|16149.66|16150.64|16150.64|16150.64|16150.64|16149.66|16149.66|0
1645782500000|2022-02-25 09:48:20|16151.62|16151.62|16160.1|16160.1|16160.1|16160.1|16148.69|16148.69|0
1645782510000|2022-02-25 09:48:30|16157.63|16157.63|16156.79|16156.79|16157.63|16157.63|16155.55|16155.55|0
1645782520000|2022-02-25 09:48:40|16154.31|16154.31|16151.57|16151.57|16155.29|16155.29|16151.57|16151.57|0
1645782530000|2022-02-25 09:48:50|16145.38|16145.38|16142.61|16142.61|16145.38|16145.38|16142.12|16142.12|0
1645782540000|2022-02-25 09:49:00|16142.12|16142.12|16144|16144|16144|16144|16142.12|16142.12|0
1645782560000|2022-02-25 09:49:20|16142.54|16142.54|16139.04|16139.04|16142.54|16142.54|16139.04|16139.04|0
1645782570000|2022-02-25 09:49:30|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|0
1645782610000|2022-02-25 09:50:10|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|0
1645782620000|2022-02-25 09:50:20|16134.92|16134.92|16134.92|16134.92|16134.92|16134.92|16134.92|16134.92|0
1645782630000|2022-02-25 09:50:30|16136.16|16136.16|16136.16|16136.16|16136.16|16136.16|16136.16|16136.16|0
1645782640000|2022-02-25 09:50:40|16131.28|16131.28|16131.28|16131.28|16131.28|16131.28|16131.28|16131.28|0
1645782650000|2022-02-25 09:50:50|16137.48|16137.48|16145.73|16145.73|16148.21|16148.21|16137.48|16137.48|0
1645782660000|2022-02-25 09:51:00|16146.22|16146.22|16146.22|16146.22|16146.22|16146.22|16146.22|16146.22|0
1645782680000|2022-02-25 09:51:20|16143.74|16143.74|16142.73|16142.73|16143.74|16143.74|16141.26|16141.26|0
1645782700000|2022-02-25 09:51:40|16140.8|16140.8|16138.32|16138.32|16140.8|16140.8|16138.32|16138.32|0
1645782710000|2022-02-25 09:51:50|16142.04|16142.04|16146.49|16146.49|16146.49|16146.49|16142.04|16142.04|0
1645782720000|2022-02-25 09:52:00|16145.25|16145.25|16146.49|16146.49|16146.49|16146.49|16145.25|16145.25|0
1645782730000|2022-02-25 09:52:10|16147.99|16147.99|16129.52|16129.52|16147.99|16147.99|16127.6|16127.6|0
1645782740000|2022-02-25 09:52:20|16128.97|16128.97|16128.97|16128.97|16128.97|16128.97|16128.97|16128.97|0
1645782750000|2022-02-25 09:52:30|16132.69|16132.69|16131.45|16131.45|16132.69|16132.69|16131.45|16131.45|0
1645782770000|2022-02-25 09:52:50|16130.21|16130.21|16130.21|16130.21|16130.21|16130.21|16130.21|16130.21|0
1645782780000|2022-02-25 09:53:00|16124.02|16124.02|16121.32|16121.32|16124.02|16124.02|16120.3|16120.3|0
1645782800000|2022-02-25 09:53:20|16119.44|16119.44|16118.31|16118.31|16119.44|16119.44|16118.31|16118.31|0
1645782810000|2022-02-25 09:53:30|16119.59|16119.59|16119.59|16119.59|16119.59|16119.59|16119.59|16119.59|0
1645782830000|2022-02-25 09:53:50|16118.35|16118.35|16121.54|16121.54|16124.02|16124.02|16118.35|16118.35|0
1645782860000|2022-02-25 09:54:20|16120.31|16120.31|16115.35|16115.35|16120.31|16120.31|16115.35|16115.35|0
1645782870000|2022-02-25 09:54:30|16119.07|16119.07|16117.83|16117.83|16119.07|16119.07|16117.83|16117.83|0
1645782890000|2022-02-25 09:54:50|16119.07|16119.07|16115.65|16115.65|16119.07|16119.07|16115.65|16115.65|0
1645782900000|2022-02-25 09:55:00|16114.37|16114.37|16122.97|16122.97|16122.97|16122.97|16114.37|16114.37|0
1645782910000|2022-02-25 09:55:10|16123.62|16123.62|16118.66|16118.66|16123.62|16123.62|16118.66|16118.66|0
1645782920000|2022-02-25 09:55:20|16116.18|16116.18|16121.14|16121.14|16121.51|16121.51|16116.18|16116.18|0
1645782930000|2022-02-25 09:55:30|16122.38|16122.38|16132.14|16132.14|16132.14|16132.14|16122.38|16122.38|0
1645782940000|2022-02-25 09:55:40|16137.1|16137.1|16139.58|16139.58|16139.58|16139.58|16137.1|16137.1|0
1645782950000|2022-02-25 09:55:50|16140.06|16140.06|16137.59|16137.59|16140.06|16140.06|16137.59|16137.59|0
1645782960000|2022-02-25 09:56:00|16105.42|16105.42|16110.37|16110.37|16110.37|16110.37|16105.42|16105.42|0
1645782970000|2022-02-25 09:56:10|16109.13|16109.13|16109.13|16109.13|16109.13|16109.13|16109.13|16109.13|0
1645782980000|2022-02-25 09:56:20|16108.58|16108.58|16108.58|16108.58|16108.58|16108.58|16108.58|16108.58|0
1645783020000|2022-02-25 09:57:00|16106.11|16106.11|16104.38|16104.38|16106.11|16106.11|16103.63|16103.63|0
1645783030000|2022-02-25 09:57:10|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|0
1645783040000|2022-02-25 09:57:20|16105.71|16105.71|16104.62|16104.62|16107.09|16107.09|16099.66|16099.66|0
1645783050000|2022-02-25 09:57:30|16103.49|16103.49|16098.53|16098.53|16103.49|16103.49|16098.53|16098.53|0
1645783060000|2022-02-25 09:57:40|16099.77|16099.77|16099.77|16099.77|16099.77|16099.77|16099.77|16099.77|0
1645783070000|2022-02-25 09:57:50|16096.84|16096.84|16090.65|16090.65|16096.84|16096.84|16090.65|16090.65|0
1645783080000|2022-02-25 09:58:00|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|0
1645783090000|2022-02-25 09:58:10|16091.4|16091.4|16091.4|16091.4|16091.4|16091.4|16091.4|16091.4|0
1645783110000|2022-02-25 09:58:30|16087.68|16087.68|16087.68|16087.68|16087.68|16087.68|16087.68|16087.68|0
1645783120000|2022-02-25 09:58:40|16083.97|16083.97|16083.97|16083.97|16083.97|16083.97|16083.97|16083.97|0
1645783130000|2022-02-25 09:58:50|16082.73|16082.73|16073.79|16073.79|16082.73|16082.73|16073.79|16073.79|0
1645783150000|2022-02-25 09:59:10|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|0
1645783160000|2022-02-25 09:59:20|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1645783170000|2022-02-25 09:59:30|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|0
1645783180000|2022-02-25 09:59:40|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|0
1645783190000|2022-02-25 09:59:50|16072.27|16072.27|16071.9|16071.9|16072.27|16072.27|16071.9|16071.9|0
1645783210000|2022-02-25 10:00:10|16075.19|16075.19|16077.4|16077.4|16078.9|16078.9|16075.19|16075.19|0
1645783250000|2022-02-25 10:00:50|16081.11|16081.11|16081.11|16081.11|16081.11|16081.11|16081.11|16081.11|0
1645783290000|2022-02-25 10:01:30|16082.58|16082.58|16082.8|16082.8|16095.45|16095.45|16080.33|16080.33|0
1645783310000|2022-02-25 10:01:50|16084.04|16084.04|16075.37|16075.37|16084.04|16084.04|16075.37|16075.37|0
1645783320000|2022-02-25 10:02:00|16077.85|16077.85|16084.68|16084.68|16084.68|16084.68|16077.85|16077.85|0
1645783330000|2022-02-25 10:02:10|16085.92|16085.92|16086.86|16086.86|16086.86|16086.86|16083.44|16083.44|0
1645783350000|2022-02-25 10:02:30|16090.58|16090.58|16099.36|16099.36|16099.36|16099.36|16090.58|16090.58|0
1645783360000|2022-02-25 10:02:40|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|0
1645783380000|2022-02-25 10:03:00|16108.3|16108.3|16110.08|16110.08|16110.08|16110.08|16107.03|16107.03|0
1645783390000|2022-02-25 10:03:10|16111.32|16111.32|16111.32|16111.32|16111.32|16111.32|16111.32|16111.32|0
1645783400000|2022-02-25 10:03:20|16110.08|16110.08|16103.06|16103.06|16110.08|16110.08|16103.06|16103.06|0
1645783410000|2022-02-25 10:03:30|16102.52|16102.52|16095.73|16095.73|16103.16|16103.16|16095.73|16095.73|0
1645783420000|2022-02-25 10:03:40|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|0
1645783430000|2022-02-25 10:03:50|16099.1|16099.1|16100.34|16100.34|16100.34|16100.34|16099.1|16099.1|0
1645783440000|2022-02-25 10:04:00|16098.7|16098.7|16096.91|16096.91|16101.17|16101.17|16096.91|16096.91|0
1645783450000|2022-02-25 10:04:10|16095.44|16095.44|16090.95|16090.95|16095.44|16095.44|16090.95|16090.95|0
1645783470000|2022-02-25 10:04:30|16093.43|16093.43|16094.67|16094.67|16094.67|16094.67|16093.43|16093.43|0
1645783480000|2022-02-25 10:04:40|16092.19|16092.19|16082.77|16082.77|16092.19|16092.19|16082.77|16082.77|0
1645783500000|2022-02-25 10:05:00|16079.05|16079.05|16070.38|16070.38|16079.05|16079.05|16070.38|16070.38|0
1645783510000|2022-02-25 10:05:10|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|0
1645783520000|2022-02-25 10:05:20|16074.1|16074.1|16076.58|16076.58|16079.05|16079.05|16074.1|16074.1|0
1645783530000|2022-02-25 10:05:30|16082.77|16082.77|16080.13|16080.13|16082.77|16082.77|16080.13|16080.13|0
1645783540000|2022-02-25 10:05:40|16083.98|16083.98|16083.98|16083.98|16083.98|16083.98|16083.98|16083.98|0
1645783550000|2022-02-25 10:05:50|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|0
1645783560000|2022-02-25 10:06:00|16091.42|16091.42|16091.42|16091.42|16091.42|16091.42|16091.42|16091.42|0
1645783570000|2022-02-25 10:06:10|16094.05|16094.05|16094.43|16094.43|16096.68|16096.68|16093.67|16093.67|0
1645783580000|2022-02-25 10:06:20|16095.71|16095.71|16096.46|16096.46|16098.34|16098.34|16095.71|16095.71|0
1645783590000|2022-02-25 10:06:30|16097.59|16097.59|16101.99|16101.99|16101.99|16101.99|16097.59|16097.59|0
1645783600000|2022-02-25 10:06:40|16098.19|16098.19|16098.19|16098.19|16098.19|16098.19|16098.19|16098.19|0
1645783610000|2022-02-25 10:06:50|16099.43|16099.43|16092.11|16092.11|16099.43|16099.43|16092.11|16092.11|0
1645783620000|2022-02-25 10:07:00|16079.72|16079.72|16085.91|16085.91|16085.91|16085.91|16079.72|16079.72|0
1645783640000|2022-02-25 10:07:20|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|0
1645783650000|2022-02-25 10:07:30|16080.82|16080.82|16077.1|16077.1|16080.82|16080.82|16077.1|16077.1|0
1645783670000|2022-02-25 10:07:50|16075.86|16075.86|16077.1|16077.1|16078.34|16078.34|16075.86|16075.86|0
1645783680000|2022-02-25 10:08:00|16078.75|16078.75|16078.2|16078.2|16078.75|16078.75|16078.2|16078.2|0
1645783700000|2022-02-25 10:08:20|16078.84|16078.84|16078.84|16078.84|16078.84|16078.84|16078.84|16078.84|0
1645783710000|2022-02-25 10:08:30|16075.13|16075.13|16069.95|16069.95|16076.36|16076.36|16069.95|16069.95|0
1645783720000|2022-02-25 10:08:40|16065.46|16065.46|16064.17|16064.17|16065.46|16065.46|16064.17|16064.17|0
1645783730000|2022-02-25 10:08:50|16067.89|16067.89|16069.17|16069.17|16069.17|16069.17|16067.89|16067.89|0
1645783740000|2022-02-25 10:09:00|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|0
1645783750000|2022-02-25 10:09:10|16076.74|16076.74|16086.09|16086.09|16086.09|16086.09|16076.74|16076.74|0
1645783760000|2022-02-25 10:09:20|16089.81|16089.81|16092.29|16092.29|16092.29|16092.29|16089.81|16089.81|0
1645783770000|2022-02-25 10:09:30|16091.19|16091.19|16085|16085|16091.19|16091.19|16085|16085|0
1645783780000|2022-02-25 10:09:40|16091.19|16091.19|16089.95|16089.95|16091.19|16091.19|16089.95|16089.95|0
1645783790000|2022-02-25 10:09:50|16092.43|16092.43|16089.95|16089.95|16092.43|16092.43|16087.47|16087.47|0
1645783800000|2022-02-25 10:10:00|16091.19|16091.19|16099.86|16099.86|16099.86|16099.86|16091.19|16091.19|0
1645783810000|2022-02-25 10:10:10|16086.24|16086.24|16087.47|16087.47|16087.47|16087.47|16086.24|16086.24|0
1645783830000|2022-02-25 10:10:30|16083.71|16083.71|16083.71|16083.71|16083.71|16083.71|16083.71|16083.71|0
1645783850000|2022-02-25 10:10:50|16080.5|16080.5|16084.35|16084.35|16084.35|16084.35|16080.5|16080.5|0
1645783870000|2022-02-25 10:11:10|16077.52|16077.52|16077.52|16077.52|16077.52|16077.52|16077.52|16077.52|0
1645783880000|2022-02-25 10:11:20|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|0
1645783890000|2022-02-25 10:11:30|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|0
1645783900000|2022-02-25 10:11:40|16068.76|16068.76|16058.7|16058.7|16068.76|16068.76|16058.7|16058.7|0
1645783940000|2022-02-25 10:12:20|16059.98|16059.98|16058.14|16058.14|16059.98|16059.98|16057.5|16057.5|0
1645783950000|2022-02-25 10:12:30|16056.91|16056.91|16051.9|16051.9|16056.91|16056.91|16051.9|16051.9|0
1645783960000|2022-02-25 10:12:40|16049.71|16049.71|16047.52|16047.52|16049.71|16049.71|16047.52|16047.52|0
1645783970000|2022-02-25 10:12:50|16048.8|16048.8|16048.05|16048.05|16048.8|16048.8|16048.05|16048.05|0
1645783980000|2022-02-25 10:13:00|16050.52|16050.52|16051.07|16051.07|16051.07|16051.07|16050.52|16050.52|0
1645784000000|2022-02-25 10:13:20|16047.36|16047.36|16046.12|16046.12|16047.36|16047.36|16046.12|16046.12|0
1645784010000|2022-02-25 10:13:30|16044.88|16044.88|16048.59|16048.59|16048.59|16048.59|16044.88|16044.88|0
1645784020000|2022-02-25 10:13:40|16047.36|16047.36|16047.36|16047.36|16048.59|16048.59|16047.36|16047.36|0
1645784030000|2022-02-25 10:13:50|16048.45|16048.45|16049.14|16049.14|16050.38|16050.38|16047.9|16047.9|0
1645784050000|2022-02-25 10:14:10|16050.38|16050.38|16050.38|16050.38|16050.38|16050.38|16050.38|16050.38|0
1645784060000|2022-02-25 10:14:20|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|0
1645784070000|2022-02-25 10:14:30|16052.48|16052.48|16053.72|16053.72|16053.72|16053.72|16052.48|16052.48|0
1645784080000|2022-02-25 10:14:40|16069.82|16069.82|16062.2|16062.2|16077.07|16077.07|16062.2|16062.2|0
1645784090000|2022-02-25 10:14:50|16065.59|16065.59|16066.01|16066.01|16066.01|16066.01|16064.08|16064.08|0
1645784100000|2022-02-25 10:15:00|16063.53|16063.53|16061.05|16061.05|16063.53|16063.53|16061.05|16061.05|0
1645784110000|2022-02-25 10:15:10|16061.81|16061.81|16061.81|16061.81|16061.81|16061.81|16061.81|16061.81|0
1645784130000|2022-02-25 10:15:30|16055.61|16055.61|16054.37|16054.37|16055.61|16055.61|16054.37|16054.37|0
1645784140000|2022-02-25 10:15:40|16051.74|16051.74|16043.07|16043.07|16051.74|16051.74|16043.07|16043.07|0
1645784150000|2022-02-25 10:15:50|16044.35|16044.35|16049.31|16049.31|16049.31|16049.31|16044.35|16044.35|0
1645784170000|2022-02-25 10:16:10|16044.35|16044.35|16044.35|16044.35|16044.35|16044.35|16044.35|16044.35|0
1645784190000|2022-02-25 10:16:30|16044.73|16044.73|16047.1|16047.1|16047.1|16047.1|16044.73|16044.73|0
1645784200000|2022-02-25 10:16:40|16048.6|16048.6|16047.36|16047.36|16048.6|16048.6|16047.36|16047.36|0
1645784230000|2022-02-25 10:17:10|16041.59|16041.59|16040.35|16040.35|16041.59|16041.59|16040.35|16040.35|0
1645784250000|2022-02-25 10:17:30|16037.87|16037.87|16036.59|16036.59|16037.87|16037.87|16036.59|16036.59|0
1645784260000|2022-02-25 10:17:40|16032.87|16032.87|16019.55|16019.55|16032.87|16032.87|16019.55|16019.55|0
1645784270000|2022-02-25 10:17:50|16019|16019|16017.57|16017.57|16019|16019|16016.44|16016.44|0
1645784280000|2022-02-25 10:18:00|16020.13|16020.13|16020.13|16020.13|16020.13|16020.13|16020.13|16020.13|0
1645784290000|2022-02-25 10:18:10|16016.42|16016.42|16016.42|16016.42|16016.42|16016.42|16016.42|16016.42|0
1645784320000|2022-02-25 10:18:40|16011.46|16011.46|16013.94|16013.94|16013.94|16013.94|16011.46|16011.46|0
1645784330000|2022-02-25 10:18:50|16011.46|16011.46|16011.46|16011.46|16011.46|16011.46|16011.46|16011.46|0
1645784340000|2022-02-25 10:19:00|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|0
1645784350000|2022-02-25 10:19:10|16018.25|16018.25|16012.66|16012.66|16018.25|16018.25|16011.37|16011.37|0
1645784360000|2022-02-25 10:19:20|16016.37|16016.37|16016.37|16016.37|16016.37|16016.37|16016.37|16016.37|0
1645784370000|2022-02-25 10:19:30|16012.66|16012.66|16012.66|16012.66|16012.66|16012.66|16012.66|16012.66|0
1645784380000|2022-02-25 10:19:40|16013.03|16013.03|16015.51|16015.51|16015.51|16015.51|16013.03|16013.03|0
1645784400000|2022-02-25 10:20:00|16016.15|16016.15|16016.15|16016.15|16016.15|16016.15|16016.15|16016.15|0
1645784410000|2022-02-25 10:20:10|16013.67|16013.67|16016.15|16016.15|16017.39|16017.39|16013.67|16013.67|0
1645784420000|2022-02-25 10:20:20|16021.11|16021.11|16022.34|16022.34|16022.34|16022.34|16021.11|16021.11|0
1645784430000|2022-02-25 10:20:30|16021.11|16021.11|16021.11|16021.11|16021.11|16021.11|16021.11|16021.11|0
1645784440000|2022-02-25 10:20:40|16020.46|16020.46|16023.58|16023.58|16023.58|16023.58|16020.46|16020.46|0
1645784450000|2022-02-25 10:20:50|16024.82|16024.82|16022.34|16022.34|16024.82|16024.82|16022.34|16022.34|0
1645784460000|2022-02-25 10:21:00|16021.11|16021.11|15995.87|15995.87|16021.11|16021.11|15995.87|15995.87|0
1645784470000|2022-02-25 10:21:10|15993.67|15993.67|16012.08|16012.08|16012.08|16012.08|15993.67|15993.67|0
1645784480000|2022-02-25 10:21:20|16005.88|16005.88|16001.46|16001.46|16008.89|16008.89|16001.46|16001.46|0
1645784490000|2022-02-25 10:21:30|15995.27|15995.27|15987.96|15987.96|15995.27|15995.27|15984.25|15984.25|0
1645784500000|2022-02-25 10:21:40|15985.49|15985.49|15986.73|15986.73|15986.73|15986.73|15985.49|15985.49|0
1645784520000|2022-02-25 10:22:00|15987.96|15987.96|15981.77|15981.77|15987.96|15987.96|15981.77|15981.77|0
1645784530000|2022-02-25 10:22:10|15974.71|15974.71|15980.79|15980.79|15980.79|15980.79|15973.47|15973.47|0
1645784540000|2022-02-25 10:22:20|15979.55|15979.55|15975.84|15975.84|15979.55|15979.55|15975.84|15975.84|0
1645784560000|2022-02-25 10:22:40|15972.12|15972.12|15976.92|15976.92|15976.92|15976.92|15968.25|15968.25|0
1645784570000|2022-02-25 10:22:50|15968.25|15968.25|15980.64|15980.64|15980.64|15980.64|15968.25|15968.25|0
1645784610000|2022-02-25 10:23:30|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|0
1645784630000|2022-02-25 10:23:50|15983.89|15983.89|15987.05|15987.05|15987.05|15987.05|15983.89|15983.89|0
1645784640000|2022-02-25 10:24:00|15988.98|15988.98|16004.53|16004.53|16004.53|16004.53|15988.98|15988.98|0
1645784650000|2022-02-25 10:24:10|16006.45|16006.45|16006.45|16006.45|16006.45|16006.45|16006.45|16006.45|0
1645784660000|2022-02-25 10:24:20|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|0
1645784670000|2022-02-25 10:24:30|16000.95|16000.95|15998.34|15998.34|16002.19|16002.19|15998.34|15998.34|0
1645784680000|2022-02-25 10:24:40|16004.53|16004.53|16004.53|16004.53|16004.53|16004.53|16004.53|16004.53|0
1645784690000|2022-02-25 10:24:50|16003.29|16003.29|16004.53|16004.53|16004.53|16004.53|16003.29|16003.29|0
1645784700000|2022-02-25 10:25:00|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|0
1645784710000|2022-02-25 10:25:10|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|0
1645784720000|2022-02-25 10:25:20|16006.45|16006.45|16001.41|16001.41|16006.45|16006.45|16001.41|16001.41|0
1645784730000|2022-02-25 10:25:30|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|0
1645784740000|2022-02-25 10:25:40|16003.89|16003.89|16041.01|16041.01|16041.01|16041.01|16003.89|16003.89|0
1645784770000|2022-02-25 10:26:10|16045.97|16045.97|16046.34|16046.34|16046.34|16046.34|16045.97|16045.97|0
1645784790000|2022-02-25 10:26:30|16046.72|16046.72|16041.77|16041.77|16046.72|16046.72|16041.77|16041.77|0
1645784800000|2022-02-25 10:26:40|16044.4|16044.4|16045.15|16045.15|16045.15|16045.15|16044.4|16044.4|0
1645784860000|2022-02-25 10:27:40|16060.02|16060.02|16056.3|16056.3|16061.26|16061.26|16056.3|16056.3|0
1645784870000|2022-02-25 10:27:50|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|0
1645784880000|2022-02-25 10:28:00|16055.11|16055.11|16055.11|16055.11|16055.11|16055.11|16055.11|16055.11|0
1645784910000|2022-02-25 10:28:30|16054.47|16054.47|16050.75|16050.75|16054.47|16054.47|16050.75|16050.75|0
1645784920000|2022-02-25 10:28:40|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|0
1645784930000|2022-02-25 10:28:50|16053.23|16053.23|16055.7|16055.7|16055.7|16055.7|16053.23|16053.23|0
1645784950000|2022-02-25 10:29:10|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|0
1645784970000|2022-02-25 10:29:30|16059.42|16059.42|16059.42|16059.42|16059.42|16059.42|16059.42|16059.42|0
1645784990000|2022-02-25 10:29:50|16060.7|16060.7|16060.7|16060.7|16060.7|16060.7|16060.7|16060.7|0
1645785000000|2022-02-25 10:30:00|16063.18|16063.18|16063.18|16063.18|16063.18|16063.18|16063.18|16063.18|0
1645785010000|2022-02-25 10:30:10|16060.7|16060.7|16058.45|16058.45|16060.7|16060.7|16058.45|16058.45|0
1645785030000|2022-02-25 10:30:30|16062.16|16062.16|16062.16|16062.16|16062.16|16062.16|16062.16|16062.16|0
1645785050000|2022-02-25 10:30:50|16064.09|16064.09|16064.09|16064.09|16064.09|16064.09|16064.09|16064.09|0
1645785080000|2022-02-25 10:31:20|16062.85|16062.85|16044.75|16044.75|16062.85|16062.85|16044.75|16044.75|0
1645785110000|2022-02-25 10:31:50|16041.04|16041.04|16042.28|16042.28|16043.52|16043.52|16041.04|16041.04|0
1645785120000|2022-02-25 10:32:00|16041.04|16041.04|16039.29|16039.29|16041.04|16041.04|16034.07|16034.07|0
1645785130000|2022-02-25 10:32:10|16038.05|16038.05|16038.05|16038.05|16038.05|16038.05|16038.05|16038.05|0
1645785170000|2022-02-25 10:32:50|16039.18|16039.18|16041.44|16041.44|16041.44|16041.44|16039.18|16039.18|0
1645785190000|2022-02-25 10:33:10|16046.39|16046.39|16042.68|16042.68|16046.39|16046.39|16042.68|16042.68|0
1645785210000|2022-02-25 10:33:30|16043.92|16043.92|16042.68|16042.68|16043.92|16043.92|16042.68|16042.68|0
1645785220000|2022-02-25 10:33:40|16043.81|16043.81|16049.58|16049.58|16049.58|16049.58|16043.81|16043.81|0
1645785230000|2022-02-25 10:33:50|16046.37|16046.37|16050.18|16050.18|16050.18|16050.18|16046.37|16046.37|0
1645785240000|2022-02-25 10:34:00|16050.82|16050.82|16058.52|16058.52|16060.99|16060.99|16050.82|16050.82|0
1645785250000|2022-02-25 10:34:10|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|0
1645785260000|2022-02-25 10:34:20|16057.21|16057.21|16059.87|16059.87|16059.87|16059.87|16056.11|16056.11|0
1645785270000|2022-02-25 10:34:30|16068.54|16068.54|16068.54|16068.54|16068.54|16068.54|16068.54|16068.54|0
1645785280000|2022-02-25 10:34:40|16069.78|16069.78|16065.84|16065.84|16069.78|16069.78|16064.55|16064.55|0
1645785290000|2022-02-25 10:34:50|16063.36|16063.36|16062.72|16062.72|16063.36|16063.36|16062.72|16062.72|0
1645785320000|2022-02-25 10:35:20|16058.96|16058.96|16069.38|16069.38|16069.38|16069.38|16058.96|16058.96|0
1645785330000|2022-02-25 10:35:30|16073.48|16073.48|16075.74|16075.74|16075.74|16075.74|16073.48|16073.48|0
1645785340000|2022-02-25 10:35:40|16078.22|16078.22|16078.22|16078.22|16078.22|16078.22|16078.22|16078.22|0
1645785350000|2022-02-25 10:35:50|16076.98|16076.98|16065.83|16065.83|16076.98|16076.98|16065.83|16065.83|0
1645785360000|2022-02-25 10:36:00|16063.27|16063.27|16058.31|16058.31|16063.27|16063.27|16058.31|16058.31|0
1645785370000|2022-02-25 10:36:10|16062.03|16062.03|16063.27|16063.27|16063.27|16063.27|16062.03|16062.03|0
1645785380000|2022-02-25 10:36:20|16059.55|16059.55|16062.03|16062.03|16062.03|16062.03|16059.55|16059.55|0
1645785390000|2022-02-25 10:36:30|16065.32|16065.32|16066.96|16066.96|16066.96|16066.96|16065.32|16065.32|0
1645785400000|2022-02-25 10:36:40|16071.92|16071.92|16070.68|16070.68|16071.92|16071.92|16070.68|16070.68|0
1645785410000|2022-02-25 10:36:50|16066.92|16066.92|16069.48|16069.48|16069.48|16069.48|16066.92|16066.92|0
1645785430000|2022-02-25 10:37:10|16071.96|16071.96|16069.48|16069.48|16071.96|16071.96|16069.48|16069.48|0
1645785450000|2022-02-25 10:37:30|16070.13|16070.13|16067.56|16067.56|16070.13|16070.13|16067.56|16067.56|0
1645785480000|2022-02-25 10:38:00|16068.8|16068.8|16065.08|16065.08|16068.8|16068.8|16065.08|16065.08|0
1645785490000|2022-02-25 10:38:10|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|0
1645785500000|2022-02-25 10:38:20|16061.37|16061.37|16059.9|16059.9|16061.37|16061.37|16059.9|16059.9|0
1645785510000|2022-02-25 10:38:30|16064.86|16064.86|16064.37|16064.37|16064.86|16064.86|16064.37|16064.37|0
1645785520000|2022-02-25 10:38:40|16065.61|16065.61|16065.61|16065.61|16066.85|16066.85|16061.89|16061.89|0
1645785530000|2022-02-25 10:38:50|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|0
1645785540000|2022-02-25 10:39:00|16063.62|16063.62|16063.62|16063.62|16063.62|16063.62|16063.62|16063.62|0
1645785550000|2022-02-25 10:39:10|16058.66|16058.66|16058.66|16058.66|16058.66|16058.66|16058.66|16058.66|0
1645785560000|2022-02-25 10:39:20|16051.23|16051.23|16052.47|16052.47|16052.47|16052.47|16048.75|16048.75|0
1645785570000|2022-02-25 10:39:30|16048.62|16048.62|16045.73|16045.73|16048.62|16048.62|16045.73|16045.73|0
1645785580000|2022-02-25 10:39:40|16042.02|16042.02|16046.97|16046.97|16046.97|16046.97|16042.02|16042.02|0
1645785610000|2022-02-25 10:40:10|16042.02|16042.02|16039.54|16039.54|16042.02|16042.02|16039.54|16039.54|0
1645785620000|2022-02-25 10:40:20|16033.77|16033.77|16038.72|16038.72|16038.72|16038.72|16033.77|16033.77|0
1645785630000|2022-02-25 10:40:30|16036.24|16036.24|16028.81|16028.81|16036.24|16036.24|16027.57|16027.57|0
1645785640000|2022-02-25 10:40:40|16030.05|16030.05|16030.05|16030.05|16030.05|16030.05|16030.05|16030.05|0
1645785650000|2022-02-25 10:40:50|16037.48|16037.48|16032.53|16032.53|16037.48|16037.48|16032.53|16032.53|0
1645785660000|2022-02-25 10:41:00|16025.1|16025.1|16025.1|16025.1|16025.1|16025.1|16025.1|16025.1|0
1645785670000|2022-02-25 10:41:10|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|0
1645785680000|2022-02-25 10:41:20|16017.66|16017.66|16021.38|16021.38|16021.38|16021.38|16017.66|16017.66|0
1645785690000|2022-02-25 10:41:30|16018.9|16018.9|16012.26|16012.26|16021.38|16021.38|16012.26|16012.26|0
1645785710000|2022-02-25 10:41:50|16008.97|16008.97|16002.55|16002.55|16008.97|16008.97|16002.55|16002.55|0
1645785720000|2022-02-25 10:42:00|15998.83|15998.83|15994.46|15994.46|15998.83|15998.83|15991.4|15991.4|0
1645785730000|2022-02-25 10:42:10|15995.74|15995.74|15988.31|15988.31|15999.46|15999.46|15988.31|15988.31|0
1645785740000|2022-02-25 10:42:20|15995.74|15995.74|15992.02|15992.02|15995.74|15995.74|15992.02|15992.02|0
1645785750000|2022-02-25 10:42:30|15990.74|15990.74|15988.82|15988.82|15990.74|15990.74|15988.82|15988.82|0
1645785760000|2022-02-25 10:42:40|15982.62|15982.62|15982.62|15982.62|15982.62|15982.62|15982.62|15982.62|0
1645785770000|2022-02-25 10:42:50|15987.58|15987.58|15987.58|15987.58|15992.53|15992.53|15987.58|15987.58|0
1645785800000|2022-02-25 10:43:20|15985.1|15985.1|15985.1|15985.1|15985.1|15985.1|15985.1|15985.1|0
1645785820000|2022-02-25 10:43:40|15993.77|15993.77|15993.77|15993.77|15993.77|15993.77|15993.77|15993.77|0
1645785850000|2022-02-25 10:44:10|15997.49|15997.49|16004.92|16004.92|16025.98|16025.98|15997.49|15997.49|0
1645785860000|2022-02-25 10:44:20|16002.44|16002.44|16002.44|16002.44|16002.44|16002.44|16002.44|16002.44|0
1645785870000|2022-02-25 10:44:30|15998.86|15998.86|16002.06|16002.06|16002.06|16002.06|15998.86|15998.86|0
1645785880000|2022-02-25 10:44:40|16007.02|16007.02|16007.02|16007.02|16007.02|16007.02|16007.02|16007.02|0
1645785890000|2022-02-25 10:44:50|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|0
1645785900000|2022-02-25 10:45:00|16011.97|16011.97|16011.97|16011.97|16011.97|16011.97|16011.97|16011.97|0
1645785920000|2022-02-25 10:45:20|16008.26|16008.26|16007.02|16007.02|16008.26|16008.26|16007.02|16007.02|0
1645785930000|2022-02-25 10:45:30|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|0
1645785980000|2022-02-25 10:46:20|16010.74|16010.74|16010.74|16010.74|16010.74|16010.74|16010.74|16010.74|0
1645785990000|2022-02-25 10:46:30|16008.26|16008.26|16009.5|16009.5|16010.74|16010.74|16008.26|16008.26|0
1645786000000|2022-02-25 10:46:40|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|16005.78|0
1645786020000|2022-02-25 10:47:00|16011.97|16011.97|16011.97|16011.97|16011.97|16011.97|16011.97|16011.97|0
1645786030000|2022-02-25 10:47:10|16016.18|16016.18|16022.37|16022.37|16022.37|16022.37|16016.18|16016.18|0
1645786040000|2022-02-25 10:47:20|16018.65|16018.65|16009.76|16009.76|16018.65|16018.65|16009.76|16009.76|0
1645786050000|2022-02-25 10:47:30|16008.52|16008.52|16008.52|16008.52|16008.52|16008.52|16008.52|16008.52|0
1645786060000|2022-02-25 10:47:40|16005.49|16005.49|16003.42|16003.42|16005.49|16005.49|16003.42|16003.42|0
1645786070000|2022-02-25 10:47:50|15998.93|15998.93|15997.69|15997.69|15998.93|15998.93|15997.69|15997.69|0
1645786080000|2022-02-25 10:48:00|15998.93|15998.93|15994.2|15994.2|15998.93|15998.93|15994.2|15994.2|0
1645786100000|2022-02-25 10:48:20|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|0
1645786110000|2022-02-25 10:48:30|15994.35|15994.35|15995.59|15995.59|15995.59|15995.59|15994.35|15994.35|0
1645786120000|2022-02-25 10:48:40|15996.83|15996.83|16005.55|16005.55|16005.55|16005.55|15996.83|15996.83|0
1645786130000|2022-02-25 10:48:50|16006.78|16006.78|16000.59|16000.59|16006.78|16006.78|16000.59|16000.59|0
1645786140000|2022-02-25 10:49:00|15993.16|15993.16|15994.4|15994.4|15994.4|15994.4|15993.16|15993.16|0
1645786150000|2022-02-25 10:49:10|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|0
1645786170000|2022-02-25 10:49:30|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|0
1645786180000|2022-02-25 10:49:40|15988.2|15988.2|15984.35|15984.35|15990.68|15990.68|15984.35|15984.35|0
1645786200000|2022-02-25 10:50:00|15985.59|15985.59|15985.59|15985.59|15985.59|15985.59|15985.59|15985.59|0
1645786210000|2022-02-25 10:50:10|15980.64|15980.64|15986.83|15986.83|15986.83|15986.83|15980.64|15980.64|0
1645786230000|2022-02-25 10:50:30|15982.32|15982.32|15992.87|15992.87|15992.87|15992.87|15982.32|15982.32|0
1645786240000|2022-02-25 10:50:40|15993.51|15993.51|15993.51|15993.51|15993.51|15993.51|15993.51|15993.51|0
1645786250000|2022-02-25 10:50:50|15991.03|15991.03|15999.7|15999.7|15999.7|15999.7|15991.03|15991.03|0
1645786260000|2022-02-25 10:51:00|15993.51|15993.51|15995.99|15995.99|15995.99|15995.99|15993.51|15993.51|0
1645786270000|2022-02-25 10:51:10|16003.42|16003.42|16007.14|16007.14|16007.14|16007.14|16003.42|16003.42|0
1645786300000|2022-02-25 10:51:40|16010.85|16010.85|16010.85|16010.85|16010.85|16010.85|16010.85|16010.85|0
1645786310000|2022-02-25 10:51:50|16008.37|16008.37|16010.85|16010.85|16010.85|16010.85|16008.37|16008.37|0
1645786330000|2022-02-25 10:52:10|16005.9|16005.9|15999.98|15999.98|16005.9|16005.9|15999.8|15999.8|0
1645786350000|2022-02-25 10:52:30|16001.21|16001.21|16001.21|16001.21|16001.21|16001.21|16001.21|16001.21|0
1645786370000|2022-02-25 10:52:50|15999.98|15999.98|15999.98|15999.98|15999.98|15999.98|15999.98|15999.98|0
1645786380000|2022-02-25 10:53:00|15997.05|15997.05|15997.05|15997.05|15997.05|15997.05|15997.05|15997.05|0
1645786390000|2022-02-25 10:53:10|15998.51|15998.51|15998.51|15998.51|15998.51|15998.51|15998.51|15998.51|0
1645786400000|2022-02-25 10:53:20|15997.29|15997.29|15997.29|15997.29|15997.29|15997.29|15997.29|15997.29|0
1645786420000|2022-02-25 10:53:40|15996.01|15996.01|16012.09|16012.09|16012.09|16012.09|15996.01|15996.01|0
1645786430000|2022-02-25 10:53:50|16012.83|16012.83|16012.83|16012.83|16012.83|16012.83|16012.83|16012.83|0
1645786480000|2022-02-25 10:54:40|16017.22|16017.22|16015.27|16015.27|16017.22|16017.22|16015.27|16015.27|0
1645786490000|2022-02-25 10:54:50|16019.66|16019.66|16029.7|16029.7|16029.7|16029.7|16019.41|16019.41|0
1645786500000|2022-02-25 10:55:00|16030.94|16030.94|16023.51|16023.51|16030.94|16030.94|16022.27|16022.27|0
1645786510000|2022-02-25 10:55:10|16022.27|16022.27|16022.27|16022.27|16022.27|16022.27|16022.27|16022.27|0
1645786530000|2022-02-25 10:55:30|16023.51|16023.51|16022.29|16022.29|16023.51|16023.51|16022.29|16022.29|0
1645786540000|2022-02-25 10:55:40|16022.77|16022.77|16022.77|16022.77|16022.77|16022.77|16022.77|16022.77|0
1645786550000|2022-02-25 10:55:50|16021.54|16021.54|16021.54|16021.54|16021.54|16021.54|16021.54|16021.54|0
1645786600000|2022-02-25 10:56:40|16028.97|16028.97|16028.97|16028.97|16028.97|16028.97|16028.97|16028.97|0
1645786610000|2022-02-25 10:56:50|16024.01|16024.01|16017.82|16017.82|16024.01|16024.01|16017.82|16017.82|0
1645786650000|2022-02-25 10:57:30|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|0
1645786660000|2022-02-25 10:57:40|16019.06|16019.06|16024.74|16024.74|16024.74|16024.74|16019.06|16019.06|0
1645786670000|2022-02-25 10:57:50|16027.22|16027.22|16033.41|16033.41|16035.89|16035.89|16027.22|16027.22|0
1645786680000|2022-02-25 10:58:00|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|0
1645786690000|2022-02-25 10:58:10|16027.22|16027.22|16029.48|16029.48|16029.48|16029.48|16027.22|16027.22|0
1645786700000|2022-02-25 10:58:20|16034.43|16034.43|16031.96|16031.96|16034.43|16034.43|16031.96|16031.96|0
1645786710000|2022-02-25 10:58:30|16033.08|16033.08|16033.08|16033.08|16033.08|16033.08|16033.08|16033.08|0
1645786720000|2022-02-25 10:58:40|16029.37|16029.37|16028.13|16028.13|16029.37|16029.37|16028.13|16028.13|0
1645786730000|2022-02-25 10:58:50|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|0
1645786740000|2022-02-25 10:59:00|16033.08|16033.08|16034.32|16034.32|16034.32|16034.32|16033.08|16033.08|0
1645786750000|2022-02-25 10:59:10|16031.85|16031.85|16039.28|16039.28|16045.47|16045.47|16031.85|16031.85|0
1645786760000|2022-02-25 10:59:20|16035.56|16035.56|16031.85|16031.85|16035.56|16035.56|16031.85|16031.85|0
1645786770000|2022-02-25 10:59:30|16031.09|16031.09|16034.81|16034.81|16036.05|16036.05|16031.09|16031.09|0
1645786790000|2022-02-25 10:59:50|16037.82|16037.82|16037.66|16037.66|16038.79|16038.79|16036.31|16036.31|0
1645786800000|2022-02-25 11:00:00|16038.9|16038.9|16040.14|16040.14|16040.14|16040.14|16038.9|16038.9|0
1645786810000|2022-02-25 11:00:10|16042.62|16042.62|16035.19|16035.19|16042.62|16042.62|16035.19|16035.19|0
1645786820000|2022-02-25 11:00:20|16032.71|16032.71|16032.71|16032.71|16032.71|16032.71|16032.71|16032.71|0
1645786850000|2022-02-25 11:00:50|16033.95|16033.95|16032.71|16032.71|16033.95|16033.95|16032.71|16032.71|0
1645786860000|2022-02-25 11:01:00|16030.83|16030.83|16028.35|16028.35|16030.83|16030.83|16028.35|16028.35|0
1645786870000|2022-02-25 11:01:10|16025.87|16025.87|16025.87|16025.87|16025.87|16025.87|16025.87|16025.87|0
1645786880000|2022-02-25 11:01:20|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|0
1645786910000|2022-02-25 11:01:50|16023.13|16023.13|16023.13|16023.13|16023.13|16023.13|16023.13|16023.13|0
1645786920000|2022-02-25 11:02:00|16021.89|16021.89|16018.73|16018.73|16021.89|16021.89|16018.73|16018.73|0
1645786950000|2022-02-25 11:02:30|16021.2|16021.2|16013.77|16013.77|16021.2|16021.2|16013.77|16013.77|0
1645786960000|2022-02-25 11:02:40|16016.25|16016.25|16016.25|16016.25|16016.25|16016.25|16016.25|16016.25|0
1645786970000|2022-02-25 11:02:50|16019.97|16019.97|16019.97|16019.97|16019.97|16019.97|16019.97|16019.97|0
1645786980000|2022-02-25 11:03:00|16021.2|16021.2|16025.05|16025.05|16025.05|16025.05|16021.2|16021.2|0
1645787010000|2022-02-25 11:03:30|16028.77|16028.77|16031.36|16031.36|16037.82|16037.82|16028.77|16028.77|0
1645787020000|2022-02-25 11:03:40|16027.64|16027.64|16030.12|16030.12|16030.12|16030.12|16027.64|16027.64|0
1645787030000|2022-02-25 11:03:50|16027.64|16027.64|16023.93|16023.93|16027.64|16027.64|16023.93|16023.93|0
1645787050000|2022-02-25 11:04:10|16022.69|16022.69|16022.69|16022.69|16022.69|16022.69|16022.69|16022.69|0
1645787060000|2022-02-25 11:04:20|16023.93|16023.93|16023.93|16023.93|16023.93|16023.93|16023.93|16023.93|0
1645787070000|2022-02-25 11:04:30|16022.69|16022.69|16021.18|16021.18|16022.69|16022.69|16021.04|16021.04|0
1645787080000|2022-02-25 11:04:40|16019.9|16019.9|16024.85|16024.85|16024.85|16024.85|16019.9|16019.9|0
1645787090000|2022-02-25 11:04:50|16023.61|16023.61|16023.61|16023.61|16023.61|16023.61|16023.61|16023.61|0
1645787100000|2022-02-25 11:05:00|16024.85|16024.85|16029.26|16029.26|16029.26|16029.26|16022.38|16022.38|0
1645787110000|2022-02-25 11:05:10|16036.69|16036.69|16039.16|16039.16|16039.16|16039.16|16036.69|16036.69|0
1645787120000|2022-02-25 11:05:20|16034.21|16034.21|16034.21|16034.21|16034.21|16034.21|16034.21|16034.21|0
1645787130000|2022-02-25 11:05:30|16031.73|16031.73|16028.02|16028.02|16031.73|16031.73|16028.02|16028.02|0
1645787150000|2022-02-25 11:05:50|16018.97|16018.97|16023.46|16023.46|16023.46|16023.46|16013.55|16013.55|0
1645787160000|2022-02-25 11:06:00|16022.22|16022.22|16022.22|16022.22|16022.22|16022.22|16022.22|16022.22|0
1645787170000|2022-02-25 11:06:10|16021.49|16021.49|16021.49|16021.49|16021.49|16021.49|16021.49|16021.49|0
1645787180000|2022-02-25 11:06:20|16026.44|16026.44|16026.44|16026.44|16026.44|16026.44|16026.44|16026.44|0
1645787190000|2022-02-25 11:06:30|16030.16|16030.16|16023.96|16023.96|16030.16|16030.16|16023.96|16023.96|0
1645787200000|2022-02-25 11:06:40|16025.2|16025.2|16028.29|16028.29|16028.29|16028.29|16025.2|16025.2|0
1645787220000|2022-02-25 11:07:00|16028.67|16028.67|16028.67|16028.67|16028.67|16028.67|16027.43|16027.43|0
1645787230000|2022-02-25 11:07:10|16029.9|16029.9|16028.67|16028.67|16029.9|16029.9|16027.43|16027.43|0
1645787240000|2022-02-25 11:07:20|16023.71|16023.71|16006.15|16006.15|16023.71|16023.71|16006.15|16006.15|0
1645787260000|2022-02-25 11:07:40|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|0
1645787270000|2022-02-25 11:07:50|16009.38|16009.38|16010.47|16010.47|16010.47|16010.47|16009.38|16009.38|0
1645787280000|2022-02-25 11:08:00|16014.19|16014.19|16014.19|16014.19|16014.19|16014.19|16014.19|16014.19|0
1645787290000|2022-02-25 11:08:10|16012.95|16012.95|16015.43|16015.43|16015.43|16015.43|16012.95|16012.95|0
1645787300000|2022-02-25 11:08:20|16014.19|16014.19|16015.43|16015.43|16016.67|16016.67|16014.19|16014.19|0
1645787310000|2022-02-25 11:08:30|16017.35|16017.35|16020.67|16020.67|16020.67|16020.67|16017.35|16017.35|0
1645787330000|2022-02-25 11:08:50|16023.36|16023.36|16022.12|16022.12|16023.36|16023.36|16022.12|16022.12|0
1645787350000|2022-02-25 11:09:10|16024.59|16024.59|16031.5|16031.5|16031.5|16031.5|16024.59|16024.59|0
1645787360000|2022-02-25 11:09:20|16032.74|16032.74|16030.26|16030.26|16032.74|16032.74|16030.26|16030.26|0
1645787370000|2022-02-25 11:09:30|16027.69|16027.69|16027.69|16027.69|16027.69|16027.69|16027.69|16027.69|0
1645787380000|2022-02-25 11:09:40|16026.46|16026.46|15993.05|15993.05|16026.46|16026.46|15993.05|15993.05|0
1645787390000|2022-02-25 11:09:50|15988.09|15988.09|15993.05|15993.05|15993.05|15993.05|15988.09|15988.09|0
1645787400000|2022-02-25 11:10:00|15993.6|15993.6|15991.38|15991.38|15993.6|15993.6|15991.38|15991.38|0
1645787410000|2022-02-25 11:10:10|15992.11|15992.11|15980.1|15980.1|15992.11|15992.11|15980.1|15980.1|0
1645787420000|2022-02-25 11:10:20|15976.38|15976.38|15977.54|15977.54|15978.64|15978.64|15976.38|15976.38|0
1645787430000|2022-02-25 11:10:30|15978.78|15978.78|15997.34|15997.34|15997.34|15997.34|15978.78|15978.78|0
1645787440000|2022-02-25 11:10:40|15996.11|15996.11|15997.72|15997.72|15997.72|15997.72|15989.91|15989.91|0
1645787450000|2022-02-25 11:10:50|15995.24|15995.24|15995.24|15995.24|15995.24|15995.24|15995.24|15995.24|0
1645787460000|2022-02-25 11:11:00|15992.77|15992.77|15993.74|15993.74|15993.74|15993.74|15992.77|15992.77|0
1645787470000|2022-02-25 11:11:10|15994.98|15994.98|15993.74|15993.74|15994.98|15994.98|15993.74|15993.74|0
1645787490000|2022-02-25 11:11:30|15994.98|15994.98|15994.98|15994.98|15994.98|15994.98|15994.98|15994.98|0
1645787500000|2022-02-25 11:11:40|15996.22|15996.22|15995.47|15995.47|15996.22|15996.22|15995.47|15995.47|0
1645787510000|2022-02-25 11:11:50|16001.66|16001.66|16000.42|16000.42|16001.66|16001.66|16000.42|16000.42|0
1645787520000|2022-02-25 11:12:00|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|0
1645787530000|2022-02-25 11:12:10|15991.75|15991.75|15992.99|15992.99|15992.99|15992.99|15991.75|15991.75|0
1645787550000|2022-02-25 11:12:30|15991.86|15991.86|15991.86|15991.86|15991.86|15991.86|15991.86|15991.86|0
1645787560000|2022-02-25 11:12:40|15988.14|15988.14|15991.6|15991.6|15991.86|15991.86|15988.14|15988.14|0
1645787580000|2022-02-25 11:13:00|15992.24|15992.24|15996.73|15996.73|15996.73|15996.73|15992.24|15992.24|0
1645787590000|2022-02-25 11:13:10|16007.88|16007.88|16010.58|16010.58|16010.58|16010.58|16007.88|16007.88|0
1645787600000|2022-02-25 11:13:20|16022.97|16022.97|16022.97|16022.97|16022.97|16022.97|16022.97|16022.97|0
1645787610000|2022-02-25 11:13:30|16024.25|16024.25|16024.25|16024.25|16024.25|16024.25|16024.25|16024.25|0
1645787620000|2022-02-25 11:13:40|16018.06|16018.06|16018.06|16018.06|16018.06|16018.06|16018.06|16018.06|0
1645787640000|2022-02-25 11:14:00|16020.53|16020.53|16024.25|16024.25|16025.49|16025.49|16020.53|16020.53|0
1645787650000|2022-02-25 11:14:10|16026.73|16026.73|16026.73|16026.73|16026.73|16026.73|16026.73|16026.73|0
1645787660000|2022-02-25 11:14:20|16025.49|16025.49|16024.25|16024.25|16025.49|16025.49|16024.25|16024.25|0
1645787670000|2022-02-25 11:14:30|16026.13|16026.13|16024.89|16024.89|16026.13|16026.13|16024.89|16024.89|0
1645787710000|2022-02-25 11:15:10|16028.18|16028.18|16032.85|16032.85|16032.85|16032.85|16028.18|16028.18|0
1645787720000|2022-02-25 11:15:20|16031.76|16031.76|16031.76|16031.76|16031.76|16031.76|16031.76|16031.76|0
1645787730000|2022-02-25 11:15:30|16024.33|16024.33|16024.33|16024.33|16024.33|16024.33|16024.33|16024.33|0
1645787740000|2022-02-25 11:15:40|16025.56|16025.56|16024.47|16024.47|16025.56|16025.56|16024.47|16024.47|0
1645787750000|2022-02-25 11:15:50|16019.51|16019.51|16021.99|16021.99|16021.99|16021.99|16019.51|16019.51|0
1645787760000|2022-02-25 11:16:00|16018.27|16018.27|16013.96|16013.96|16018.27|16018.27|16013.96|16013.96|0
1645787770000|2022-02-25 11:16:10|16012.72|16012.72|16004.51|16004.51|16012.72|16012.72|16004.51|16004.51|0
1645787780000|2022-02-25 11:16:20|16010.8|16010.8|16008.23|16008.23|16010.8|16010.8|16008.23|16008.23|0
1645787790000|2022-02-25 11:16:30|16010.71|16010.71|16009.47|16009.47|16010.71|16010.71|16005.75|16005.75|0
1645787820000|2022-02-25 11:17:00|16011.95|16011.95|16010.71|16010.71|16011.95|16011.95|16010.71|16010.71|0
1645787840000|2022-02-25 11:17:20|16024.33|16024.33|16024.33|16024.33|16024.33|16024.33|16024.33|16024.33|0
1645787850000|2022-02-25 11:17:30|16025.46|16025.46|16025.46|16025.46|16025.46|16025.46|16025.46|16025.46|0
1645787890000|2022-02-25 11:18:10|16028.2|16028.2|16028.2|16028.2|16028.2|16028.2|16028.2|16028.2|0
1645787900000|2022-02-25 11:18:20|16030.09|16030.09|16030.09|16030.09|16030.09|16030.09|16030.09|16030.09|0
1645787920000|2022-02-25 11:18:40|16031.32|16031.32|16031.32|16031.32|16031.32|16031.32|16031.32|16031.32|0
1645787930000|2022-02-25 11:18:50|16027.61|16027.61|16028.85|16028.85|16028.85|16028.85|16026.37|16026.37|0
1645787940000|2022-02-25 11:19:00|16030.13|16030.13|16028.89|16028.89|16030.13|16030.13|16028.89|16028.89|0
1645787950000|2022-02-25 11:19:10|16033.85|16033.85|16035.35|16035.35|16035.35|16035.35|16033.85|16033.85|0
1645787970000|2022-02-25 11:19:30|16037.83|16037.83|16039.07|16039.07|16039.07|16039.07|16037.83|16037.83|0
1645787980000|2022-02-25 11:19:40|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|16034.11|16034.11|0
1645788000000|2022-02-25 11:20:00|16041.54|16041.54|16044.02|16044.02|16044.02|16044.02|16041.54|16041.54|0
1645788020000|2022-02-25 11:20:20|16046.5|16046.5|16044.02|16044.02|16046.5|16046.5|16044.02|16044.02|0
1645788090000|2022-02-25 11:21:30|16045.97|16045.97|16045.97|16045.97|16045.97|16045.97|16045.97|16045.97|0
1645788110000|2022-02-25 11:21:50|16046.46|16046.46|16046.46|16046.46|16046.46|16046.46|16046.46|16046.46|0
1645788120000|2022-02-25 11:22:00|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|0
1645788130000|2022-02-25 11:22:10|16044.47|16044.47|16044.47|16044.47|16045.45|16045.45|16044.47|16044.47|0
1645788140000|2022-02-25 11:22:20|16043.23|16043.23|16041.04|16041.04|16043.23|16043.23|16041.04|16041.04|0
1645788170000|2022-02-25 11:22:50|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|0
1645788180000|2022-02-25 11:23:00|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|0
1645788190000|2022-02-25 11:23:10|16040.06|16040.06|16040.06|16040.06|16040.06|16040.06|16040.06|16040.06|0
1645788200000|2022-02-25 11:23:20|16036.85|16036.85|16034.26|16034.26|16036.85|16036.85|16034.26|16034.26|0
1645788230000|2022-02-25 11:23:50|16033.02|16033.02|16033.02|16033.02|16033.02|16033.02|16033.02|16033.02|0
1645788260000|2022-02-25 11:24:20|16036.74|16036.74|16036.74|16036.74|16036.74|16036.74|16036.74|16036.74|0
1645788270000|2022-02-25 11:24:30|16037.98|16037.98|16030.54|16030.54|16037.98|16037.98|16030.54|16030.54|0
1645788280000|2022-02-25 11:24:40|16029.3|16029.3|16029.3|16029.3|16029.3|16029.3|16029.3|16029.3|0
1645788300000|2022-02-25 11:25:00|16026.18|16026.18|16018.73|16018.73|16026.18|16026.18|16017.23|16017.23|0
1645788310000|2022-02-25 11:25:10|16021.21|16021.21|16021.21|16021.21|16021.21|16021.21|16019.97|16019.97|0
1645788330000|2022-02-25 11:25:30|16025.7|16025.7|16018.27|16018.27|16025.7|16025.7|16018.27|16018.27|0
1645788340000|2022-02-25 11:25:40|16015.79|16015.79|16015.15|16015.15|16015.79|16015.79|16015.15|16015.15|0
1645788350000|2022-02-25 11:25:50|16021.34|16021.34|16013.91|16013.91|16021.34|16021.34|16013.91|16013.91|0
1645788360000|2022-02-25 11:26:00|16010.2|16010.2|16000.79|16000.79|16010.2|16010.2|16000.79|16000.79|0
1645788370000|2022-02-25 11:26:10|15995.84|15995.84|15995.84|15995.84|15995.84|15995.84|15995.84|15995.84|0
1645788380000|2022-02-25 11:26:20|15992.12|15992.12|15997.08|15997.08|15997.08|15997.08|15992.12|15992.12|0
1645788390000|2022-02-25 11:26:30|15999.03|15999.03|15996.78|15996.78|16000.49|16000.49|15996.78|15996.78|0
1645788400000|2022-02-25 11:26:40|16000.49|16000.49|16000.49|16000.49|16000.49|16000.49|16000.49|16000.49|0
1645788410000|2022-02-25 11:26:50|15995.54|15995.54|15995.54|15995.54|15995.54|15995.54|15995.54|15995.54|0
1645788420000|2022-02-25 11:27:00|16001.88|16001.88|16005.6|16005.6|16005.6|16005.6|16001.88|16001.88|0
1645788440000|2022-02-25 11:27:20|16009.5|16009.5|16012.92|16012.92|16012.92|16012.92|16009.5|16009.5|0
1645788450000|2022-02-25 11:27:30|16011.45|16011.45|16011.45|16011.45|16011.45|16011.45|16011.45|16011.45|0
1645788460000|2022-02-25 11:27:40|16005.26|16005.26|16005.26|16005.26|16005.26|16005.26|16005.26|16005.26|0
1645788470000|2022-02-25 11:27:50|16006.5|16006.5|16002.78|16002.78|16006.5|16006.5|16002.78|16002.78|0
1645788480000|2022-02-25 11:28:00|16005.26|16005.26|16005.26|16005.26|16005.26|16005.26|16005.26|16005.26|0
1645788490000|2022-02-25 11:28:10|16007.83|16007.83|16007.34|16007.34|16009.07|16009.07|16007.34|16007.34|0
1645788500000|2022-02-25 11:28:20|16006.36|16006.36|16005.65|16005.65|16006.36|16006.36|16005.39|16005.39|0
1645788510000|2022-02-25 11:28:30|16001.93|16001.93|16001.93|16001.93|16001.93|16001.93|16001.93|16001.93|0
1645788520000|2022-02-25 11:28:40|15985.85|15985.85|15987.09|15987.09|15987.09|15987.09|15985.85|15985.85|0
1645788530000|2022-02-25 11:28:50|15988.33|15988.33|16008.11|16008.11|16008.11|16008.11|15988.33|15988.33|0
1645788540000|2022-02-25 11:29:00|16001.91|16001.91|15996.96|15996.96|16001.91|16001.91|15996.96|15996.96|0
1645788560000|2022-02-25 11:29:20|15994.48|15994.48|15995.72|15995.72|15995.72|15995.72|15994.48|15994.48|0
1645788570000|2022-02-25 11:29:30|15996.96|15996.96|15986.08|15986.08|15996.96|15996.96|15985.81|15985.81|0
1645788580000|2022-02-25 11:29:40|15984.84|15984.84|15984.84|15984.84|15984.84|15984.84|15984.84|15984.84|0
1645788590000|2022-02-25 11:29:50|15986.08|15986.08|15986.08|15986.08|15986.08|15986.08|15986.08|15986.08|0
1645788600000|2022-02-25 11:30:00|15983.6|15983.6|15987.32|15987.32|15987.32|15987.32|15983.6|15983.6|0
1645788610000|2022-02-25 11:30:10|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|0
1645788630000|2022-02-25 11:30:30|15984.8|15984.8|15984.8|15984.8|15984.8|15984.8|15984.8|15984.8|0
1645788660000|2022-02-25 11:31:00|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|0
1645788680000|2022-02-25 11:31:20|15984.33|15984.33|15984.33|15984.33|15984.33|15984.33|15984.33|15984.33|0
1645788690000|2022-02-25 11:31:30|15974.8|15974.8|15974.8|15974.8|15974.8|15974.8|15974.8|15974.8|0
1645788710000|2022-02-25 11:31:50|15974.25|15974.25|15974.25|15974.25|15974.25|15974.25|15974.25|15974.25|0
1645788730000|2022-02-25 11:32:10|15973.01|15973.01|15973.01|15973.01|15973.01|15973.01|15973.01|15973.01|0
1645788740000|2022-02-25 11:32:20|15968.06|15968.06|15954.84|15954.84|15968.06|15968.06|15952.36|15952.36|0
1645788750000|2022-02-25 11:32:30|15957.31|15957.31|15958.44|15958.44|15958.44|15958.44|15954.72|15954.72|0
1645788760000|2022-02-25 11:32:40|15958.92|15958.92|15958.92|15958.92|15958.92|15958.92|15958.92|15958.92|0
1645788780000|2022-02-25 11:33:00|15961.4|15961.4|15956.45|15956.45|15961.4|15961.4|15956.45|15956.45|0
1645788790000|2022-02-25 11:33:10|15957.68|15957.68|15956.45|15956.45|15957.68|15957.68|15956.45|15956.45|0
1645788800000|2022-02-25 11:33:20|15953.97|15953.97|15952.73|15952.73|15953.97|15953.97|15952.73|15952.73|0
1645788810000|2022-02-25 11:33:30|15949.34|15949.34|15943.77|15943.77|15954.48|15954.48|15942.64|15942.64|0
1645788830000|2022-02-25 11:33:50|15942.53|15942.53|15941.29|15941.29|15942.53|15942.53|15941.29|15941.29|0
1645788840000|2022-02-25 11:34:00|15940.06|15940.06|15940.06|15940.06|15940.06|15940.06|15940.06|15940.06|0
1645788850000|2022-02-25 11:34:10|15949.96|15949.96|15953.68|15953.68|15958.64|15958.64|15938.82|15938.82|0
1645788870000|2022-02-25 11:34:30|15952.7|15952.7|15952.7|15952.7|15952.7|15952.7|15952.7|15952.7|0
1645788910000|2022-02-25 11:35:10|15947.75|15947.75|15915.37|15915.37|15947.75|15947.75|15915.37|15915.37|0
1645788920000|2022-02-25 11:35:20|15913.86|15913.86|15900.46|15900.46|15913.86|15913.86|15899.7|15899.7|0
1645788930000|2022-02-25 11:35:30|15901.21|15901.21|15901.96|15901.96|15901.96|15901.96|15900.46|15900.46|0
1645788940000|2022-02-25 11:35:40|15899.39|15899.39|15899.39|15899.39|15899.39|15899.39|15899.39|15899.39|0
1645788950000|2022-02-25 11:35:50|15898.16|15898.16|15895.64|15895.64|15903.93|15903.93|15894.66|15894.66|0
1645789010000|2022-02-25 11:36:50|15894.4|15894.4|15900.59|15900.59|15900.59|15900.59|15894.4|15894.4|0
1645789030000|2022-02-25 11:37:10|15894.4|15894.4|15891.92|15891.92|15894.4|15894.4|15891.92|15891.92|0
1645789040000|2022-02-25 11:37:20|15889.44|15889.44|15890.54|15890.54|15890.54|15890.54|15889.44|15889.44|0
1645789050000|2022-02-25 11:37:30|15885.58|15885.58|15883.66|15883.66|15887.23|15887.23|15883.66|15883.66|0
1645789070000|2022-02-25 11:37:50|15886.13|15886.13|15878.66|15878.66|15886.13|15886.13|15878.66|15878.66|0
1645789080000|2022-02-25 11:38:00|15877.53|15877.53|15888.68|15888.68|15891.16|15891.16|15877.53|15877.53|0
1645789100000|2022-02-25 11:38:20|15886.2|15886.2|15886.2|15886.2|15886.2|15886.2|15886.2|15886.2|0
1645789110000|2022-02-25 11:38:30|15880.01|15880.01|15880.01|15880.01|15880.01|15880.01|15880.01|15880.01|0
1645789130000|2022-02-25 11:38:50|15879.26|15879.26|15879.26|15879.26|15879.26|15879.26|15879.26|15879.26|0
1645789160000|2022-02-25 11:39:20|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|0
1645789170000|2022-02-25 11:39:30|15889.39|15889.39|15889.39|15889.39|15889.39|15889.39|15889.39|15889.39|0
1645789190000|2022-02-25 11:39:50|15890.63|15890.63|15890.63|15890.63|15890.63|15890.63|15890.63|15890.63|0
1645789200000|2022-02-25 11:40:00|15891.87|15891.87|15906.66|15906.66|15906.66|15906.66|15891.87|15891.87|0
1645789210000|2022-02-25 11:40:10|15907.41|15907.41|15912.54|15912.54|15912.54|15912.54|15907.41|15907.41|0
1645789240000|2022-02-25 11:40:40|15913.78|15913.78|15911.81|15911.81|15915.02|15915.02|15911.81|15911.81|0
1645789250000|2022-02-25 11:40:50|15908.09|15908.09|15925.79|15925.79|15925.79|15925.79|15893.62|15893.62|0
1645789260000|2022-02-25 11:41:00|15929|15929|15929.49|15929.49|15930.47|15930.47|15929|15929|0
1645789280000|2022-02-25 11:41:20|15930.73|15930.73|15933.21|15933.21|15933.21|15933.21|15930.73|15930.73|0
1645789290000|2022-02-25 11:41:30|15930.64|15930.64|15921.29|15921.29|15930.64|15930.64|15921.29|15921.29|0
1645789300000|2022-02-25 11:41:40|15920.32|15920.32|15918.85|15918.85|15920.32|15920.32|15918.85|15918.85|0
1645789310000|2022-02-25 11:41:50|15917.62|15917.62|15914.98|15914.98|15917.62|15917.62|15914.98|15914.98|0
1645789320000|2022-02-25 11:42:00|15904.71|15904.71|15902.61|15902.61|15904.71|15904.71|15901.11|15901.11|0
1645789330000|2022-02-25 11:42:10|15906.46|15906.46|15902.25|15902.25|15906.46|15906.46|15902.25|15902.25|0
1645789400000|2022-02-25 11:43:20|15908.44|15908.44|15908.44|15908.44|15908.44|15908.44|15908.44|15908.44|0
1645789410000|2022-02-25 11:43:30|15903.49|15903.49|15903.49|15903.49|15903.49|15903.49|15903.49|15903.49|0
1645789420000|2022-02-25 11:43:40|15902.85|15902.85|15902.85|15902.85|15902.85|15902.85|15902.85|15902.85|0
1645789430000|2022-02-25 11:43:50|15909.04|15909.04|15909.04|15909.04|15909.04|15909.04|15909.04|15909.04|0
1645789440000|2022-02-25 11:44:00|15918.95|15918.95|15939.44|15939.44|15940.19|15940.19|15918.95|15918.95|0
1645789450000|2022-02-25 11:44:10|15941.91|15941.91|15939.81|15939.81|15941.91|15941.91|15939.44|15939.44|0
1645789460000|2022-02-25 11:44:20|15939.44|15939.44|15939.44|15939.44|15939.44|15939.44|15939.44|15939.44|0
1645789470000|2022-02-25 11:44:30|15936.96|15936.96|15936.27|15936.27|15936.96|15936.96|15935.04|15935.04|0
1645789480000|2022-02-25 11:44:40|15938.75|15938.75|15938.75|15938.75|15938.75|15938.75|15938.75|15938.75|0
1645789540000|2022-02-25 11:45:40|15933.62|15933.62|15933.62|15933.62|15933.62|15933.62|15933.62|15933.62|0
1645789550000|2022-02-25 11:45:50|15930.98|15930.98|15933.56|15933.56|15933.56|15933.56|15926.13|15926.13|0
1645789560000|2022-02-25 11:46:00|15930.93|15930.93|15925.97|15925.97|15930.93|15930.93|15925.97|15925.97|0
1645789590000|2022-02-25 11:46:30|15922.26|15922.26|15914.83|15914.83|15922.26|15922.26|15914.83|15914.83|0
1645789600000|2022-02-25 11:46:40|15912.9|15912.9|15945.07|15945.07|15945.07|15945.07|15912.9|15912.9|0
1645789620000|2022-02-25 11:47:00|15947.55|15947.55|15947.55|15947.55|15947.55|15947.55|15947.55|15947.55|0
1645789630000|2022-02-25 11:47:10|15949.47|15949.47|15947.91|15947.91|15951.12|15951.12|15947.91|15947.91|0
1645789640000|2022-02-25 11:47:20|15944.7|15944.7|15948.1|15948.1|15951.31|15951.31|15942.5|15942.5|0
1645789650000|2022-02-25 11:47:30|15949.23|15949.23|15949.23|15949.23|15949.23|15949.23|15949.23|15949.23|0
1645789660000|2022-02-25 11:47:40|15947.31|15947.31|15917.39|15917.39|15951.66|15951.66|15917.39|15917.39|0
1645789670000|2022-02-25 11:47:50|15933.48|15933.48|15932.19|15932.19|15933.48|15933.48|15930.91|15930.91|0
1645789680000|2022-02-25 11:48:00|15916.11|15916.11|15927.26|15927.26|15927.26|15927.26|15916.11|15916.11|0
1645789690000|2022-02-25 11:48:10|15928.35|15928.35|15926.71|15926.71|15928.35|15928.35|15926.71|15926.71|0
1645789700000|2022-02-25 11:48:20|15921.75|15921.75|15929.18|15929.18|15929.18|15929.18|15921.75|15921.75|0
1645789720000|2022-02-25 11:48:40|15927.95|15927.95|15922.51|15922.51|15927.95|15927.95|15922.51|15922.51|0
1645789730000|2022-02-25 11:48:50|15928.7|15928.7|15936.88|15936.88|15936.88|15936.88|15927.46|15927.46|0
1645789740000|2022-02-25 11:49:00|15939.14|15939.14|15935.75|15935.75|15939.14|15939.14|15935.75|15935.75|0
1645789750000|2022-02-25 11:49:10|15936.99|15936.99|15940.42|15940.42|15940.42|15940.42|15936.99|15936.99|0
1645789760000|2022-02-25 11:49:20|15945.38|15945.38|15945.38|15945.38|15945.38|15945.38|15945.38|15945.38|0
1645789770000|2022-02-25 11:49:30|15962.99|15962.99|15962.99|15962.99|15962.99|15962.99|15962.99|15962.99|0
1645789780000|2022-02-25 11:49:40|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|0
1645789790000|2022-02-25 11:49:50|15970.42|15970.42|15970.42|15970.42|15970.42|15970.42|15970.42|15970.42|0
1645789800000|2022-02-25 11:50:00|15974.13|15974.13|15974.13|15974.13|15974.13|15974.13|15974.13|15974.13|0
1645789810000|2022-02-25 11:50:10|15977.85|15977.85|15979.09|15979.09|15980.33|15980.33|15977.85|15977.85|0
1645789820000|2022-02-25 11:50:20|15974.13|15974.13|15979.09|15979.09|15979.09|15979.09|15974.13|15974.13|0
1645789830000|2022-02-25 11:50:30|15975.37|15975.37|15990.24|15990.24|15990.24|15990.24|15975.37|15975.37|0
1645789850000|2022-02-25 11:50:50|15976.61|15976.61|15982.81|15982.81|15982.81|15982.81|15976.61|15976.61|0
1645789860000|2022-02-25 11:51:00|15985.28|15985.28|15985.28|15985.28|15985.28|15985.28|15985.28|15985.28|0
1645789870000|2022-02-25 11:51:10|15982.81|15982.81|15981.57|15981.57|15985.28|15985.28|15981.57|15981.57|0
1645789900000|2022-02-25 11:51:40|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|0
1645789910000|2022-02-25 11:51:50|15980.28|15980.28|15977.8|15977.8|15980.28|15980.28|15975.33|15975.33|0
1645789930000|2022-02-25 11:52:10|15980|15980|15980|15980|15980|15980|15980|15980|0
1645789960000|2022-02-25 11:52:40|15980.75|15980.75|15973.32|15973.32|15980.75|15980.75|15973.32|15973.32|0
1645789970000|2022-02-25 11:52:50|15971.39|15971.39|15968.83|15968.83|15971.39|15971.39|15968.83|15968.83|0
1645789980000|2022-02-25 11:53:00|15969.2|15969.2|15969.2|15969.2|15969.2|15969.2|15969.2|15969.2|0
1645789990000|2022-02-25 11:53:10|15959.29|15959.29|15955.91|15955.91|15959.29|15959.29|15955.91|15955.91|0
1645790000000|2022-02-25 11:53:20|15958.38|15958.38|15940.69|15940.69|15958.38|15958.38|15940.69|15940.69|0
1645790010000|2022-02-25 11:53:30|15941.93|15941.93|15943.85|15943.85|15943.85|15943.85|15941.93|15941.93|0
1645790030000|2022-02-25 11:53:50|15950.91|15950.91|15953.39|15953.39|15953.39|15953.39|15950.91|15950.91|0
1645790040000|2022-02-25 11:54:00|15949.67|15949.67|15943.3|15943.3|15949.67|15949.67|15943.3|15943.3|0
1645790050000|2022-02-25 11:54:10|15948.25|15948.25|15948.25|15948.25|15948.25|15948.25|15948.25|15948.25|0
1645790060000|2022-02-25 11:54:20|15950.73|15950.73|15950.73|15950.73|15950.73|15950.73|15950.73|15950.73|0
1645790070000|2022-02-25 11:54:30|15953.21|15953.21|15970.51|15970.51|15970.51|15970.51|15953.21|15953.21|0
1645790080000|2022-02-25 11:54:40|15969.27|15969.27|15969.27|15969.27|15969.27|15969.27|15969.27|15969.27|0
1645790090000|2022-02-25 11:54:50|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|0
1645790110000|2022-02-25 11:55:10|15961.84|15961.84|15954.76|15954.76|15961.84|15961.84|15954.76|15954.76|0
1645790120000|2022-02-25 11:55:20|15943.61|15943.61|15945.44|15945.44|15946.73|15946.73|15942.37|15942.37|0
1645790130000|2022-02-25 11:55:30|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|0
1645790150000|2022-02-25 11:55:50|15942.97|15942.97|15942.97|15942.97|15942.97|15942.97|15942.97|15942.97|0
1645790160000|2022-02-25 11:56:00|15944.2|15944.2|15944.2|15944.2|15944.2|15944.2|15944.2|15944.2|0
1645790170000|2022-02-25 11:56:10|15946.68|15946.68|15949.16|15949.16|15949.16|15949.16|15946.68|15946.68|0
1645790190000|2022-02-25 11:56:30|15946.59|15946.59|15951.73|15951.73|15951.73|15951.73|15946.59|15946.59|0
1645790210000|2022-02-25 11:56:50|15955.44|15955.44|15955.44|15955.44|15955.44|15955.44|15955.44|15955.44|0
1645790220000|2022-02-25 11:57:00|15970.31|15970.31|15973.63|15973.63|15973.63|15973.63|15970.31|15970.31|0
1645790230000|2022-02-25 11:57:10|15971.15|15971.15|15971.15|15971.15|15971.15|15971.15|15971.15|15971.15|0
1645790250000|2022-02-25 11:57:30|15975|15975|15985.51|15985.51|15985.51|15985.51|15974.36|15974.36|0
1645790260000|2022-02-25 11:57:40|15983.03|15983.03|15985.51|15985.51|15985.51|15985.51|15983.03|15983.03|0
1645790270000|2022-02-25 11:57:50|15980.55|15980.55|15970.86|15970.86|15980.55|15980.55|15970.86|15970.86|0
1645790280000|2022-02-25 11:58:00|15972.1|15972.1|15970.18|15970.18|15972.1|15972.1|15970.18|15970.18|0
1645790320000|2022-02-25 11:58:40|15963.98|15963.98|15963.98|15963.98|15963.98|15963.98|15963.98|15963.98|0
1645790350000|2022-02-25 11:59:10|15965.11|15965.11|15979.27|15979.27|15979.27|15979.27|15965.11|15965.11|0
1645790360000|2022-02-25 11:59:20|15976.79|15976.79|15980.51|15980.51|15980.51|15980.51|15976.79|15976.79|0
1645790370000|2022-02-25 11:59:30|15988.21|15988.21|15988.21|15988.21|15988.21|15988.21|15988.21|15988.21|0
1645790390000|2022-02-25 11:59:50|15986.93|15986.93|15985.64|15985.64|15986.93|15986.93|15985.64|15985.64|0
1645790400000|2022-02-25 12:00:00|15993.07|15993.07|15990.6|15990.6|15993.07|15993.07|15990.6|15990.6|0
1645790410000|2022-02-25 12:00:10|15993.07|15993.07|15997.75|15997.75|16004.22|16004.22|15993.07|15993.07|0
1645790420000|2022-02-25 12:00:20|16001.47|16001.47|15992.8|15992.8|16001.47|16001.47|15992.8|15992.8|0
1645790450000|2022-02-25 12:00:50|15998.99|15998.99|16000.23|16000.23|16000.23|16000.23|15998.99|15998.99|0
1645790480000|2022-02-25 12:01:20|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|0
1645790490000|2022-02-25 12:01:30|16000.23|16000.23|16016.31|16016.31|16016.31|16016.31|16000.23|16000.23|0
1645790500000|2022-02-25 12:01:40|16015.56|16015.56|16015.56|16015.56|16015.56|16015.56|16015.56|16015.56|0
1645790510000|2022-02-25 12:01:50|16016.8|16016.8|15993.48|15993.48|16016.8|16016.8|15993.48|15993.48|0
1645790520000|2022-02-25 12:02:00|15994.72|15994.72|15989.11|15989.11|15994.72|15994.72|15989.11|15989.11|0
1645790530000|2022-02-25 12:02:10|15992.83|15992.83|15992.83|15992.83|15992.83|15992.83|15992.83|15992.83|0
1645790540000|2022-02-25 12:02:20|15990.9|15990.9|15989.38|15989.38|15993.1|15993.1|15988.14|15988.14|0
1645790550000|2022-02-25 12:02:30|15988.74|15988.74|16002|16002|16002|16002|15988.74|15988.74|0
1645790570000|2022-02-25 12:02:50|16000.76|16000.76|16004.47|16004.47|16004.47|16004.47|16000.76|16000.76|0
1645790580000|2022-02-25 12:03:00|16000.76|16000.76|16000.76|16000.76|16000.76|16000.76|16000.76|16000.76|0
1645790590000|2022-02-25 12:03:10|16005.71|16005.71|16006.99|16006.99|16006.99|16006.99|16005.71|16005.71|0
1645790600000|2022-02-25 12:03:20|16007.97|16007.97|16010.65|16010.65|16010.65|16010.65|16007.97|16007.97|0
1645790620000|2022-02-25 12:03:40|16015.14|16015.14|16015.14|16015.14|16015.14|16015.14|16015.14|16015.14|0
1645790650000|2022-02-25 12:04:10|16013.86|16013.86|16011.41|16011.41|16014.61|16014.61|16011.41|16011.41|0
1645790660000|2022-02-25 12:04:20|16010.28|16010.28|16010.28|16010.28|16010.28|16010.28|16010.28|16010.28|0
1645790710000|2022-02-25 12:05:10|16005.32|16005.32|16005.32|16005.32|16005.32|16005.32|16001.61|16001.61|0
1645790720000|2022-02-25 12:05:20|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|0
1645790730000|2022-02-25 12:05:30|16006.79|16006.79|16006.79|16006.79|16006.79|16006.79|16006.79|16006.79|0
1645790760000|2022-02-25 12:06:00|16005.5|16005.5|16005.5|16005.5|16005.5|16005.5|16005.5|16005.5|0
1645790770000|2022-02-25 12:06:10|16005.26|16005.26|16005.5|16005.5|16005.5|16005.5|16005.26|16005.26|0
1645790780000|2022-02-25 12:06:20|16003.25|16003.25|16005.5|16005.5|16005.5|16005.5|16003.25|16003.25|0
1645790790000|2022-02-25 12:06:30|16006.97|16006.97|16012.82|16012.82|16012.82|16012.82|16006.97|16006.97|0
1645790800000|2022-02-25 12:06:40|16015.75|16015.75|16015.78|16015.78|16015.78|16015.78|16014.49|16014.49|0
1645790810000|2022-02-25 12:06:50|16014.49|16014.49|16011.62|16011.62|16020.29|16020.29|16011.62|16011.62|0
1645790820000|2022-02-25 12:07:00|16016.57|16016.57|16016.57|16016.57|16016.57|16016.57|16016.57|16016.57|0
1645790830000|2022-02-25 12:07:10|16015.33|16015.33|16017.77|16017.77|16018.26|16018.26|16012.41|16012.41|0
1645790840000|2022-02-25 12:07:20|16018.26|16018.26|16016.5|16016.5|16018.26|16018.26|16014.54|16014.54|0
1645790850000|2022-02-25 12:07:30|16015.26|16015.26|16015.26|16015.26|16015.26|16015.26|16015.26|16015.26|0
1645790860000|2022-02-25 12:07:40|16016.23|16016.23|16020.63|16020.63|16020.63|16020.63|16013.76|16013.76|0
1645790870000|2022-02-25 12:07:50|16018.7|16018.7|16016.75|16016.75|16018.7|16018.7|16016.75|16016.75|0
1645790890000|2022-02-25 12:08:10|16017.99|16017.99|16017.99|16017.99|16017.99|16017.99|16017.99|16017.99|0
1645790910000|2022-02-25 12:08:30|16019.23|16019.23|16010.37|16010.37|16019.23|16019.23|16010.37|16010.37|0
1645790920000|2022-02-25 12:08:40|16006.65|16006.65|16002.94|16002.94|16006.65|16006.65|16002.94|16002.94|0
1645790930000|2022-02-25 12:08:50|16006.65|16006.65|16004.96|16004.96|16007.89|16007.89|16004.17|16004.17|0
1645790940000|2022-02-25 12:09:00|16002.49|16002.49|15997.53|15997.53|16002.49|16002.49|15997.53|15997.53|0
1645790950000|2022-02-25 12:09:10|16000.01|16000.01|15995.27|15995.27|16000.01|16000.01|15995.27|15995.27|0
1645790970000|2022-02-25 12:09:30|16001.47|16001.47|16017.35|16017.35|16017.35|16017.35|16001.47|16001.47|0
1645790990000|2022-02-25 12:09:50|16019.79|16019.79|16016.07|16016.07|16019.79|16019.79|16016.07|16016.07|0
1645791020000|2022-02-25 12:10:20|16015.1|16015.1|16017.66|16017.66|16017.66|16017.66|16015.1|16015.1|0
1645791030000|2022-02-25 12:10:30|16033.75|16033.75|16036.76|16036.76|16036.76|16036.76|16033.75|16033.75|0
1645791040000|2022-02-25 12:10:40|16037.86|16037.86|16039.5|16039.5|16039.5|16039.5|16037.86|16037.86|0
1645791080000|2022-02-25 12:11:20|16041.43|16041.43|16041.43|16041.43|16041.43|16041.43|16041.43|16041.43|0
1645791090000|2022-02-25 12:11:30|16047.62|16047.62|16047.62|16047.62|16047.62|16047.62|16047.62|16047.62|0
1645791100000|2022-02-25 12:11:40|16041.43|16041.43|16039.48|16039.48|16041.43|16041.43|16039.48|16039.48|0
1645791120000|2022-02-25 12:12:00|16037.55|16037.55|16037.55|16037.55|16037.55|16037.55|16037.55|16037.55|0
1645791130000|2022-02-25 12:12:10|16036.31|16036.31|16032.6|16032.6|16036.31|16036.31|16032.6|16032.6|0
1645791150000|2022-02-25 12:12:30|16033.83|16033.83|16033.83|16033.83|16033.83|16033.83|16033.83|16033.83|0
1645791160000|2022-02-25 12:12:40|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|0
1645791170000|2022-02-25 12:12:50|16036.72|16036.72|16057.78|16057.78|16057.78|16057.78|16036.72|16036.72|0
1645791190000|2022-02-25 12:13:10|16055.3|16055.3|16049.11|16049.11|16057.78|16057.78|16049.11|16049.11|0
1645791200000|2022-02-25 12:13:20|16057.78|16057.78|16057.78|16057.78|16057.78|16057.78|16057.78|16057.78|0
1645791210000|2022-02-25 12:13:30|16054.06|16054.06|16054.06|16054.06|16054.06|16054.06|16054.06|16054.06|0
1645791220000|2022-02-25 12:13:40|16056.76|16056.76|16062.95|16062.95|16062.95|16062.95|16056.76|16056.76|0
1645791230000|2022-02-25 12:13:50|16059.23|16059.23|16059.23|16059.23|16060.47|16060.47|16059.23|16059.23|0
1645791240000|2022-02-25 12:14:00|16053.15|16053.15|16053.15|16053.15|16053.15|16053.15|16053.15|16053.15|0
1645791250000|2022-02-25 12:14:10|16056.16|16056.16|16051.21|16051.21|16056.16|16056.16|16051.21|16051.21|0
1645791260000|2022-02-25 12:14:20|16056.16|16056.16|16049.97|16049.97|16056.16|16056.16|16049.97|16049.97|0
1645791270000|2022-02-25 12:14:30|16042.16|16042.16|16036.6|16036.6|16042.16|16042.16|16036.6|16036.6|0
1645791280000|2022-02-25 12:14:40|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|0
1645791290000|2022-02-25 12:14:50|16037.58|16037.58|16032.63|16032.63|16037.58|16037.58|16032.63|16032.63|0
1645791300000|2022-02-25 12:15:00|16028.91|16028.91|16028.91|16028.91|16028.91|16028.91|16028.91|16028.91|0
1645791310000|2022-02-25 12:15:10|16027.93|16027.93|16023.77|16023.77|16027.93|16027.93|16023.77|16023.77|0
1645791330000|2022-02-25 12:15:30|16027.48|16027.48|16023.77|16023.77|16027.48|16027.48|16023.77|16023.77|0
1645791340000|2022-02-25 12:15:40|16022.79|16022.79|16028.72|16028.72|16028.72|16028.72|16022.79|16022.79|0
1645791350000|2022-02-25 12:15:50|16033.68|16033.68|16027.48|16027.48|16033.68|16033.68|16027.48|16027.48|0
1645791360000|2022-02-25 12:16:00|16032.44|16032.44|16026.09|16026.09|16032.44|16032.44|16026.09|16026.09|0
1645791370000|2022-02-25 12:16:10|16026.33|16026.33|16024.62|16024.62|16026.33|16026.33|16024.62|16024.62|0
1645791380000|2022-02-25 12:16:20|16027.83|16027.83|16029.78|16029.78|16029.78|16029.78|16027.83|16027.83|0
1645791390000|2022-02-25 12:16:30|16021.11|16021.11|16021.11|16021.11|16021.11|16021.11|16021.11|16021.11|0
1645791410000|2022-02-25 12:16:50|16017.94|16017.94|16016.7|16016.7|16017.94|16017.94|16014.23|16014.23|0
1645791420000|2022-02-25 12:17:00|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|0
1645791430000|2022-02-25 12:17:10|16015.67|16015.67|16015.67|16015.67|16015.67|16015.67|16015.67|16015.67|0
1645791440000|2022-02-25 12:17:20|16014.45|16014.45|16012.26|16012.26|16014.45|16014.45|16012.26|16012.26|0
1645791450000|2022-02-25 12:17:30|16019.09|16019.09|16019.09|16019.09|16019.09|16019.09|16019.09|16019.09|0
1645791500000|2022-02-25 12:18:20|16022.51|16022.51|16022.75|16022.75|16022.75|16022.75|16022.51|16022.51|0
1645791510000|2022-02-25 12:18:30|16019.04|16019.04|16019.04|16019.04|16019.04|16019.04|16019.04|16019.04|0
1645791520000|2022-02-25 12:18:40|16015.19|16015.19|16013.9|16013.9|16015.19|16015.19|16013.9|16013.9|0
1645791550000|2022-02-25 12:19:10|16016.38|16016.38|16017.62|16017.62|16017.62|16017.62|16016.38|16016.38|0
1645791560000|2022-02-25 12:19:20|16020.1|16020.1|16018.86|16018.86|16020.1|16020.1|16018.86|16018.86|0
1645791570000|2022-02-25 12:19:30|16023.81|16023.81|16023.81|16023.81|16023.81|16023.81|16023.81|16023.81|0
1645791580000|2022-02-25 12:19:40|16026.38|16026.38|16027.66|16027.66|16027.66|16027.66|16026.38|16026.38|0
1645791590000|2022-02-25 12:19:50|16031.38|16031.38|16026.42|16026.42|16031.38|16031.38|16026.42|16026.42|0
1645791600000|2022-02-25 12:20:00|16032.62|16032.62|16032.62|16032.62|16032.62|16032.62|16032.62|16032.62|0
1645791610000|2022-02-25 12:20:10|16031.33|16031.33|16024.5|16024.5|16031.33|16031.33|16024.5|16024.5|0
1645791630000|2022-02-25 12:20:30|16014.59|16014.59|16014.59|16014.59|16014.59|16014.59|16014.59|16014.59|0
1645791650000|2022-02-25 12:20:50|16013.37|16013.37|16009.69|16009.69|16013.37|16013.37|16009.69|16009.69|0
1645791660000|2022-02-25 12:21:00|16005.84|16005.84|16013.27|16013.27|16013.27|16013.27|16005.84|16005.84|0
1645791670000|2022-02-25 12:21:10|16011.81|16011.81|16009.86|16009.86|16011.81|16011.81|16009.86|16009.86|0
1645791680000|2022-02-25 12:21:20|16009.37|16009.37|16009.37|16009.37|16009.37|16009.37|16009.37|16009.37|0
1645791690000|2022-02-25 12:21:30|16010.01|16010.01|16010.25|16010.25|16010.25|16010.25|16010.01|16010.01|0
1645791730000|2022-02-25 12:22:10|16007.51|16007.51|16003.92|16003.92|16007.51|16007.51|16002.57|16002.57|0
1645791740000|2022-02-25 12:22:20|16004.46|16004.46|16004.46|16004.46|16004.46|16004.46|16004.46|16004.46|0
1645791750000|2022-02-25 12:22:30|16002.21|16002.21|16002.21|16002.21|16002.21|16002.21|16002.21|16002.21|0
1645791760000|2022-02-25 12:22:40|15998.36|15998.36|15998.36|15998.36|15998.36|15998.36|15998.36|15998.36|0
1645791770000|2022-02-25 12:22:50|15997.81|15997.81|16004.64|16004.64|16005.37|16005.37|15997.81|15997.81|0
1645791780000|2022-02-25 12:23:00|16005.37|16005.37|16005.37|16005.37|16005.37|16005.37|16005.37|16005.37|0
1645791790000|2022-02-25 12:23:10|16003.18|16003.18|16001.22|16001.22|16003.18|16003.18|16001.22|16001.22|0
1645791820000|2022-02-25 12:23:40|16003.91|16003.91|15999.13|15999.13|16004.88|16004.88|15997.21|15997.21|0
1645791830000|2022-02-25 12:23:50|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|0
1645791860000|2022-02-25 12:24:20|16013.75|16013.75|16015.68|16015.68|16015.68|16015.68|16013.75|16013.75|0
1645791870000|2022-02-25 12:24:30|16016.9|16016.9|16018.03|16018.03|16018.03|16018.03|16016.9|16016.9|0
1645791890000|2022-02-25 12:24:50|16018.27|16018.27|16029.17|16029.17|16029.17|16029.17|16018.27|16018.27|0
1645791900000|2022-02-25 12:25:00|16033.66|16033.66|16029.94|16029.94|16036.29|16036.29|16029.94|16029.94|0
1645791910000|2022-02-25 12:25:10|16032.42|16032.42|16011.17|16011.17|16034.39|16034.39|16011.17|16011.17|0
1645791930000|2022-02-25 12:25:30|16006.21|16006.21|16003.73|16003.73|16006.21|16006.21|16003.73|16003.73|0
1645791940000|2022-02-25 12:25:40|16001.26|16001.26|16002.49|16002.49|16004.97|16004.97|16001.26|16001.26|0
1645791950000|2022-02-25 12:25:50|15998.64|15998.64|15993.69|15993.69|15998.64|15998.64|15993.69|15993.69|0
1645791970000|2022-02-25 12:26:10|16008.55|16008.55|16008.55|16008.55|16008.55|16008.55|16008.55|16008.55|0
1645791980000|2022-02-25 12:26:20|16006.08|16006.08|16006.32|16006.32|16006.32|16006.32|16006.08|16006.08|0
1645791990000|2022-02-25 12:26:30|16003.84|16003.84|16005.08|16005.08|16005.08|16005.08|16003.84|16003.84|0
1645792010000|2022-02-25 12:26:50|16007.56|16007.56|16010.04|16010.04|16010.04|16010.04|16007.56|16007.56|0
1645792030000|2022-02-25 12:27:10|16011.32|16011.32|16005.13|16005.13|16011.32|16011.32|16005.13|16005.13|0
1645792040000|2022-02-25 12:27:20|16002.49|16002.49|16001.85|16001.85|16002.49|16002.49|16001.85|16001.85|0
1645792050000|2022-02-25 12:27:30|16003.13|16003.13|16004.37|16004.37|16008.09|16008.09|16003.13|16003.13|0
1645792060000|2022-02-25 12:27:40|16010.57|16010.57|16002.01|16002.01|16010.57|16010.57|16002.01|16002.01|0
1645792090000|2022-02-25 12:28:10|16000.77|16000.77|15998.29|15998.29|16000.77|16000.77|15998.29|15998.29|0
1645792100000|2022-02-25 12:28:20|15996.64|15996.64|15996.64|15996.64|15996.64|15996.64|15996.64|15996.64|0
1645792110000|2022-02-25 12:28:30|15997.88|15997.88|15998.41|15998.41|15998.41|15998.41|15992.93|15992.93|0
1645792120000|2022-02-25 12:28:40|15997.17|15997.17|15998.28|15998.28|16002.13|16002.13|15997.17|15997.17|0
1645792130000|2022-02-25 12:28:50|15993.32|15993.32|15993.32|15993.32|15994.56|15994.56|15993.32|15993.32|0
1645792140000|2022-02-25 12:29:00|15989.61|15989.61|15992.09|15992.09|15992.09|15992.09|15989.61|15989.61|0
1645792150000|2022-02-25 12:29:10|15995.8|15995.8|15992.09|15992.09|15995.8|15995.8|15992.09|15992.09|0
1645792160000|2022-02-25 12:29:20|15990.85|15990.85|15988.37|15988.37|15990.85|15990.85|15988.37|15988.37|0
1645792180000|2022-02-25 12:29:40|15990.85|15990.85|15987.13|15987.13|15990.85|15990.85|15987.13|15987.13|0
1645792190000|2022-02-25 12:29:50|15988.37|15988.37|15987.13|15987.13|15988.37|15988.37|15985.89|15985.89|0
1645792200000|2022-02-25 12:30:00|15989.61|15989.61|15987.13|15987.13|15990.85|15990.85|15985.89|15985.89|0
1645792210000|2022-02-25 12:30:10|15985.89|15985.89|15984.65|15984.65|15985.89|15985.89|15984.65|15984.65|0
1645792250000|2022-02-25 12:30:50|15983.53|15983.53|15983.53|15983.53|15983.53|15983.53|15983.53|15983.53|0
1645792270000|2022-02-25 12:31:10|15982.29|15982.29|15979.81|15979.81|15982.29|15982.29|15979.81|15979.81|0
1645792280000|2022-02-25 12:31:20|15977.33|15977.33|15978.57|15978.57|15978.57|15978.57|15977.33|15977.33|0
1645792290000|2022-02-25 12:31:30|15973.62|15973.62|15973.62|15973.62|15973.62|15973.62|15973.62|15973.62|0
1645792300000|2022-02-25 12:31:40|15976.09|15976.09|15976.09|15976.09|15976.09|15976.09|15976.09|15976.09|0
1645792310000|2022-02-25 12:31:50|15971.14|15971.14|15972.38|15972.38|15974.85|15974.85|15971.14|15971.14|0
1645792320000|2022-02-25 12:32:00|15974.85|15974.85|15974.85|15974.85|15974.85|15974.85|15974.85|15974.85|0
1645792330000|2022-02-25 12:32:10|15973.62|15973.62|15973.62|15973.62|15973.62|15973.62|15973.62|15973.62|0
1645792350000|2022-02-25 12:32:30|15976.09|15976.09|15971.14|15971.14|15976.09|15976.09|15971.14|15971.14|0
1645792360000|2022-02-25 12:32:40|15966.18|15966.18|15969.9|15969.9|15969.9|15969.9|15966.18|15966.18|0
1645792370000|2022-02-25 12:32:50|15971.14|15971.14|15968.66|15968.66|15971.14|15971.14|15968.66|15968.66|0
1645792380000|2022-02-25 12:33:00|15967.42|15967.42|15967.42|15967.42|15967.42|15967.42|15967.42|15967.42|0
1645792390000|2022-02-25 12:33:10|15969.9|15969.9|15967.42|15967.42|15969.9|15969.9|15967.42|15967.42|0
1645792400000|2022-02-25 12:33:20|15972.38|15972.38|15976.09|15976.09|15976.09|15976.09|15972.38|15972.38|0
1645792410000|2022-02-25 12:33:30|15977.33|15977.33|15977.33|15977.33|15977.33|15977.33|15977.33|15977.33|0
1645792430000|2022-02-25 12:33:50|15976.96|15976.96|15975.72|15975.72|15981.91|15981.91|15975.72|15975.72|0
1645792440000|2022-02-25 12:34:00|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|0
1645792450000|2022-02-25 12:34:10|15974.48|15974.48|15974.48|15974.48|15974.48|15974.48|15974.48|15974.48|0
1645792470000|2022-02-25 12:34:30|15978.19|15978.19|15976.96|15976.96|15978.19|15978.19|15976.96|15976.96|0
1645792480000|2022-02-25 12:34:40|15972|15972|15969.52|15969.52|15972|15972|15969.52|15969.52|0
1645792490000|2022-02-25 12:34:50|15968.29|15968.29|15968.29|15968.29|15968.29|15968.29|15968.29|15968.29|0
1645792500000|2022-02-25 12:35:00|15967.05|15967.05|15963.84|15963.84|15967.05|15967.05|15963.84|15963.84|0
1645792510000|2022-02-25 12:35:10|15962.6|15962.6|15962.6|15962.6|15962.6|15962.6|15962.6|15962.6|0
1645792520000|2022-02-25 12:35:20|15960.12|15960.12|15960.12|15960.12|15960.12|15960.12|15960.12|15960.12|0
1645792530000|2022-02-25 12:35:30|15963.84|15963.84|15961.36|15961.36|15963.84|15963.84|15961.36|15961.36|0
1645792550000|2022-02-25 12:35:50|15960.23|15960.23|15953.29|15953.29|15960.23|15960.23|15953.29|15953.29|0
1645792560000|2022-02-25 12:36:00|15953.04|15953.04|15953.55|15953.55|15953.55|15953.55|15952.31|15952.31|0
1645792570000|2022-02-25 12:36:10|15956.03|15956.03|15957.26|15957.26|15957.26|15957.26|15954.79|15954.79|0
1645792580000|2022-02-25 12:36:20|15958.39|15958.39|15958.39|15958.39|15958.39|15958.39|15958.39|15958.39|0
1645792590000|2022-02-25 12:36:30|15957.16|15957.16|15957.16|15957.16|15957.16|15957.16|15957.16|15957.16|0
1645792600000|2022-02-25 12:36:40|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|0
1645792610000|2022-02-25 12:36:50|15959.63|15959.63|15960.87|15960.87|15960.87|15960.87|15959.63|15959.63|0
1645792620000|2022-02-25 12:37:00|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|0
1645792630000|2022-02-25 12:37:10|15958.39|15958.39|15958.39|15958.39|15958.39|15958.39|15958.39|15958.39|0
1645792640000|2022-02-25 12:37:20|15958.77|15958.77|15958.77|15958.77|15958.77|15958.77|15958.77|15958.77|0
1645792660000|2022-02-25 12:37:40|15960.01|15960.01|15960.87|15960.87|15962|15962|15960.01|15960.01|0
1645792670000|2022-02-25 12:37:50|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|0
1645792680000|2022-02-25 12:38:00|15969.54|15969.54|15975.91|15975.91|15979.63|15979.63|15969.54|15969.54|0
1645792690000|2022-02-25 12:38:10|15974.68|15974.68|15966|15966|15974.68|15974.68|15966|15966|0
1645792700000|2022-02-25 12:38:20|15958.57|15958.57|15958.57|15958.57|15958.57|15958.57|15958.57|15958.57|0
1645792710000|2022-02-25 12:38:30|15962.29|15962.29|15957.33|15957.33|15962.29|15962.29|15957.33|15957.33|0
1645792720000|2022-02-25 12:38:40|15956.69|15956.69|15960.41|15960.41|15960.41|15960.41|15956.69|15956.69|0
1645792730000|2022-02-25 12:38:50|15959.17|15959.17|15959.17|15959.17|15959.17|15959.17|15959.17|15959.17|0
1645792740000|2022-02-25 12:39:00|15961.65|15961.65|15961.65|15961.65|15961.65|15961.65|15961.65|15961.65|0
1645792750000|2022-02-25 12:39:10|15964.12|15964.12|15964.12|15964.12|15964.12|15964.12|15964.12|15964.12|0
1645792770000|2022-02-25 12:39:30|15966.6|15966.6|15963.48|15963.48|15966.6|15966.6|15963.48|15963.48|0
1645792780000|2022-02-25 12:39:40|15958.53|15958.53|15959.77|15959.77|15959.77|15959.77|15957.29|15957.29|0
1645792790000|2022-02-25 12:39:50|15961.23|15961.23|15961.23|15961.23|15961.23|15961.23|15961.23|15961.23|0
1645792800000|2022-02-25 12:40:00|15966.18|15966.18|15966.18|15966.18|15966.18|15966.18|15966.18|15966.18|0
1645792810000|2022-02-25 12:40:10|15964.95|15964.95|15964.95|15964.95|15964.95|15964.95|15964.95|15964.95|0
1645792820000|2022-02-25 12:40:20|15967.42|15967.42|15967.42|15967.42|15967.42|15967.42|15967.42|15967.42|0
1645792830000|2022-02-25 12:40:30|15966.29|15966.29|15966.29|15966.29|15966.29|15966.29|15966.29|15966.29|0
1645792850000|2022-02-25 12:40:50|15965.06|15965.06|15963.82|15963.82|15965.06|15965.06|15963.82|15963.82|0
1645792870000|2022-02-25 12:41:10|15966.29|15966.29|15977.07|15977.07|15981.16|15981.16|15966.29|15966.29|0
1645792880000|2022-02-25 12:41:20|15972.11|15972.11|15973.35|15973.35|15977.07|15977.07|15972.11|15972.11|0
1645792890000|2022-02-25 12:41:30|15972.11|15972.11|15972.11|15972.11|15972.11|15972.11|15972.11|15972.11|0
1645792930000|2022-02-25 12:42:10|15968.39|15968.39|15968.39|15968.39|15968.39|15968.39|15968.39|15968.39|0
1645792940000|2022-02-25 12:42:20|15965.92|15965.92|15965.92|15965.92|15965.92|15965.92|15965.92|15965.92|0
1645792950000|2022-02-25 12:42:30|15967.16|15967.16|15967.16|15967.16|15967.16|15967.16|15967.16|15967.16|0
1645792970000|2022-02-25 12:42:50|15968.39|15968.39|15965.92|15965.92|15968.39|15968.39|15965.92|15965.92|0
1645792980000|2022-02-25 12:43:00|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|0
1645792990000|2022-02-25 12:43:10|15962.11|15962.11|15960.87|15960.87|15962.11|15962.11|15960.87|15960.87|0
1645793000000|2022-02-25 12:43:20|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|15963.35|0
1645793010000|2022-02-25 12:43:30|15962.11|15962.11|15960.87|15960.87|15962.11|15962.11|15960.87|15960.87|0
1645793050000|2022-02-25 12:44:10|15963.35|15963.35|15964.59|15964.59|15968.31|15968.31|15963.35|15963.35|0
1645793060000|2022-02-25 12:44:20|15963.35|15963.35|15962.11|15962.11|15963.35|15963.35|15962.11|15962.11|0
1645793070000|2022-02-25 12:44:30|15957.27|15957.27|15957.27|15957.27|15957.27|15957.27|15957.27|15957.27|0
1645793080000|2022-02-25 12:44:40|15958.4|15958.4|15958.4|15958.4|15958.4|15958.4|15958.4|15958.4|0
1645793100000|2022-02-25 12:45:00|15953.44|15953.44|15949.59|15949.59|15953.44|15953.44|15949.59|15949.59|0
1645793110000|2022-02-25 12:45:10|15951.52|15951.52|15951.52|15951.52|15951.52|15951.52|15951.52|15951.52|0
1645793120000|2022-02-25 12:45:20|15949.04|15949.04|15950.28|15950.28|15950.28|15950.28|15949.04|15949.04|0
1645793130000|2022-02-25 12:45:30|15936.65|15936.65|15944.08|15944.08|15944.08|15944.08|15936.65|15936.65|0
1645793140000|2022-02-25 12:45:40|15945.32|15945.32|15947.8|15947.8|15947.8|15947.8|15945.32|15945.32|0
1645793150000|2022-02-25 12:45:50|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|0
1645793160000|2022-02-25 12:46:00|15952.76|15952.76|15956.56|15956.56|15956.56|15956.56|15952.76|15952.76|0
1645793180000|2022-02-25 12:46:20|15961.52|15961.52|15961.52|15961.52|15961.52|15961.52|15961.52|15961.52|0
1645793220000|2022-02-25 12:47:00|15962.75|15962.75|15962.75|15962.75|15962.75|15962.75|15962.75|15962.75|0
1645793240000|2022-02-25 12:47:20|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|0
1645793250000|2022-02-25 12:47:30|15968.95|15968.95|15968.95|15968.95|15968.95|15968.95|15968.95|15968.95|0
1645793280000|2022-02-25 12:48:00|15965.23|15965.23|15962.75|15962.75|15965.23|15965.23|15960.28|15960.28|0
1645793290000|2022-02-25 12:48:10|15967.71|15967.71|15963.99|15963.99|15967.71|15967.71|15963.99|15963.99|0
1645793310000|2022-02-25 12:48:30|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|0
1645793370000|2022-02-25 12:49:30|15967.71|15967.71|15965.23|15965.23|15967.71|15967.71|15965.23|15965.23|0
1645793380000|2022-02-25 12:49:40|15966.47|15966.47|15968.95|15968.95|15968.95|15968.95|15965.23|15965.23|0
1645793390000|2022-02-25 12:49:50|15967.71|15967.71|15967.71|15967.71|15967.71|15967.71|15966.47|15966.47|0
1645793400000|2022-02-25 12:50:00|15966.47|15966.47|15971.43|15971.43|15977.62|15977.62|15966.47|15966.47|0
1645793420000|2022-02-25 12:50:20|15973.9|15973.9|15981.33|15981.33|15981.33|15981.33|15971.43|15971.43|0
1645793430000|2022-02-25 12:50:30|15980.1|15980.1|15983.32|15983.32|15985.79|15985.79|15974.94|15974.94|0
1645793440000|2022-02-25 12:50:40|15982.77|15982.77|16001.3|16001.3|16001.3|16001.3|15980.84|15980.84|0
1645793450000|2022-02-25 12:50:50|16009.97|16009.97|16009.37|16009.37|16014.33|16014.33|15999.47|15999.47|0
1645793460000|2022-02-25 12:51:00|16013.09|16013.09|16008.14|16008.14|16013.09|16013.09|16008.14|16008.14|0
1645793470000|2022-02-25 12:51:10|16011.85|16011.85|16018.91|16018.91|16018.91|16018.91|16011.85|16011.85|0
1645793480000|2022-02-25 12:51:20|16018.27|16018.27|16017.54|16017.54|16018.27|16018.27|16015.06|16015.06|0
1645793490000|2022-02-25 12:51:30|16015.06|16015.06|16006.39|16006.39|16015.06|16015.06|16006.39|16006.39|0
1645793500000|2022-02-25 12:51:40|16001.26|16001.26|16001.81|16001.81|16001.81|16001.81|15996.85|15996.85|0
1645793510000|2022-02-25 12:51:50|15995.61|15995.61|15992.39|15992.39|15995.61|15995.61|15986.9|15986.9|0
1645793520000|2022-02-25 12:52:00|15990.74|15990.74|15989.61|15989.61|15990.74|15990.74|15989.61|15989.61|0
1645793530000|2022-02-25 12:52:10|15987.14|15987.14|15986.96|15986.96|15992.09|15992.09|15986.96|15986.96|0
1645793540000|2022-02-25 12:52:20|15986.32|15986.32|15988.88|15988.88|15988.88|15988.88|15985.03|15985.03|0
1645793550000|2022-02-25 12:52:30|15990.12|15990.12|15990.12|15990.12|15990.12|15990.12|15990.12|15990.12|0
1645793560000|2022-02-25 12:52:40|15991.36|15991.36|15990.12|15990.12|15991.36|15991.36|15990.12|15990.12|0
1645793570000|2022-02-25 12:52:50|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|0
1645793580000|2022-02-25 12:53:00|15991.36|15991.36|15991.36|15991.36|15991.36|15991.36|15991.36|15991.36|0
1645793590000|2022-02-25 12:53:10|15992.6|15992.6|15992.6|15992.6|15992.6|15992.6|15992.6|15992.6|0
1645793610000|2022-02-25 12:53:30|15996.31|15996.31|15993.84|15993.84|15996.31|15996.31|15993.84|15993.84|0
1645793620000|2022-02-25 12:53:40|15996.31|15996.31|15998.79|15998.79|15998.79|15998.79|15996.31|15996.31|0
1645793640000|2022-02-25 12:54:00|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|0
1645793650000|2022-02-25 12:54:10|15997.55|15997.55|16012.84|16012.84|16012.84|16012.84|15997.55|15997.55|0
1645793660000|2022-02-25 12:54:20|16010.36|16010.36|16017.33|16017.33|16017.33|16017.33|16007.89|16007.89|0
1645793670000|2022-02-25 12:54:30|16019.81|16019.81|16016.64|16016.64|16019.81|16019.81|16012.38|16012.38|0
1645793680000|2022-02-25 12:54:40|16012.93|16012.93|16020.36|16020.36|16020.36|16020.36|16012.93|16012.93|0
1645793690000|2022-02-25 12:54:50|16024.07|16024.07|16025.22|16025.22|16026.45|16026.45|16024.07|16024.07|0
1645793700000|2022-02-25 12:55:00|16015.81|16015.81|16015.66|16015.66|16018.29|16018.29|16015.66|16015.66|0
1645793710000|2022-02-25 12:55:10|16016.9|16016.9|16020.93|16020.93|16027.12|16027.12|16016.9|16016.9|0
1645793720000|2022-02-25 12:55:20|16027.12|16027.12|16034.55|16034.55|16034.55|16034.55|16023.4|16023.4|0
1645793730000|2022-02-25 12:55:30|16030.83|16030.83|16036.61|16036.61|16039.09|16039.09|16030.83|16030.83|0
1645793740000|2022-02-25 12:55:40|16029.18|16029.18|16030.42|16030.42|16039.09|16039.09|16029.18|16029.18|0
1645793750000|2022-02-25 12:55:50|16032.89|16032.89|16034.13|16034.13|16034.13|16034.13|16030.42|16030.42|0
1645793760000|2022-02-25 12:56:00|16035.37|16035.37|16035.37|16035.37|16035.37|16035.37|16035.37|16035.37|0
1645793770000|2022-02-25 12:56:10|16034.13|16034.13|16034.13|16034.13|16034.13|16034.13|16034.13|16034.13|0
1645793780000|2022-02-25 12:56:20|16031.65|16031.65|16031.65|16031.65|16031.65|16031.65|16031.65|16031.65|0
1645793790000|2022-02-25 12:56:30|16030.42|16030.42|16031.65|16031.65|16032.89|16032.89|16030.42|16030.42|0
1645793800000|2022-02-25 12:56:40|16032.89|16032.89|16034.13|16034.13|16034.13|16034.13|16032.89|16032.89|0
1645793810000|2022-02-25 12:56:50|16035.37|16035.37|16022.98|16022.98|16035.37|16035.37|16021.75|16021.75|0
1645793820000|2022-02-25 12:57:00|16026.7|16026.7|16030.42|16030.42|16031.65|16031.65|16026.7|16026.7|0
1645793830000|2022-02-25 12:57:10|16032.89|16032.89|16031.65|16031.65|16035.37|16035.37|16031.65|16031.65|0
1645793840000|2022-02-25 12:57:20|16031.01|16031.01|16026.12|16026.12|16031.01|16031.01|16024.4|16024.4|0
1645793850000|2022-02-25 12:57:30|16023.64|16023.64|16034.42|16034.42|16034.42|16034.42|16023.64|16023.64|0
1645793860000|2022-02-25 12:57:40|16036.41|16036.41|16036.41|16036.41|16036.41|16036.41|16036.41|16036.41|0
1645793870000|2022-02-25 12:57:50|16037.16|16037.16|16037.16|16037.16|16037.16|16037.16|16037.16|16037.16|0
1645793880000|2022-02-25 12:58:00|16033.44|16033.44|16037.16|16037.16|16037.16|16037.16|16033.44|16033.44|0
1645793890000|2022-02-25 12:58:10|16038.4|16038.4|16044.48|16044.48|16044.48|16044.48|16038.4|16038.4|0
1645793900000|2022-02-25 12:58:20|16042|16042|16025.92|16025.92|16042|16042|16024.68|16024.68|0
1645793910000|2022-02-25 12:58:30|16023.44|16023.44|16022.2|16022.2|16023.44|16023.44|16019.73|16019.73|0
1645793920000|2022-02-25 12:58:40|16019.73|16019.73|16022.2|16022.2|16022.2|16022.2|16019.73|16019.73|0
1645793930000|2022-02-25 12:58:50|16019.73|16019.73|16012.84|16012.84|16020.27|16020.27|16012.84|16012.84|0
1645793940000|2022-02-25 12:59:00|16016.56|16016.56|16028.94|16028.94|16028.94|16028.94|16016.56|16016.56|0
1645793950000|2022-02-25 12:59:10|16033.9|16033.9|16040.09|16040.09|16040.09|16040.09|16033.9|16033.9|0
1645793990000|2022-02-25 12:59:50|16041.97|16041.97|16042.49|16042.49|16044.41|16044.41|16041.97|16041.97|0
1645794000000|2022-02-25 13:00:00|16041.25|16041.25|16037.53|16037.53|16041.25|16041.25|16037.53|16037.53|0
1645794010000|2022-02-25 13:00:10|16043.73|16043.73|16046.2|16046.2|16046.2|16046.2|16043.73|16043.73|0
1645794020000|2022-02-25 13:00:20|16030.12|16030.12|16030.12|16030.12|16046.2|16046.2|16030.12|16030.12|0
1645794040000|2022-02-25 13:00:40|16028.88|16028.88|16036.26|16036.26|16036.26|16036.26|16028.88|16028.88|0
1645794050000|2022-02-25 13:00:50|16038.83|16038.83|16032.64|16032.64|16040.07|16040.07|16032.64|16032.64|0
1645794060000|2022-02-25 13:01:00|16028.92|16028.92|16031.95|16031.95|16031.95|16031.95|16025.76|16025.76|0
1645794070000|2022-02-25 13:01:10|16027|16027|16027|16027|16031.95|16031.95|16027|16027|0
1645794080000|2022-02-25 13:01:20|16031.95|16031.95|16030.16|16030.16|16034.43|16034.43|16030.16|16030.16|0
1645794090000|2022-02-25 13:01:30|16031.4|16031.4|16031.4|16031.4|16035.12|16035.12|16031.4|16031.4|0
1645794100000|2022-02-25 13:01:40|16026.45|16026.45|16031.4|16031.4|16031.4|16031.4|16026.45|16026.45|0
1645794110000|2022-02-25 13:01:50|16033.88|16033.88|16031.4|16031.4|16035.12|16035.12|16031.4|16031.4|0
1645794120000|2022-02-25 13:02:00|16028.93|16028.93|16026.45|16026.45|16030.16|16030.16|16026.45|16026.45|0
1645794130000|2022-02-25 13:02:10|16027.69|16027.69|16021.45|16021.45|16027.69|16027.69|16021.45|16021.45|0
1645794140000|2022-02-25 13:02:20|16020.9|16020.9|16020.9|16020.9|16022.14|16022.14|16020.9|16020.9|0
1645794150000|2022-02-25 13:02:30|16017.18|16017.18|16017.18|16017.18|16017.18|16017.18|16017.18|16017.18|0
1645794170000|2022-02-25 13:02:50|16014.7|16014.7|16012.23|16012.23|16014.7|16014.7|16012.23|16012.23|0
1645794180000|2022-02-25 13:03:00|16021.01|16021.01|16024.73|16024.73|16024.73|16024.73|16021.01|16021.01|0
1645794190000|2022-02-25 13:03:10|16027.2|16027.2|16029.68|16029.68|16029.68|16029.68|16027.2|16027.2|0
1645794200000|2022-02-25 13:03:20|16037.49|16037.49|16036.03|16036.03|16037.49|16037.49|16036.03|16036.03|0
1645794210000|2022-02-25 13:03:30|16037.26|16037.26|16042.44|16042.44|16042.44|16042.44|16037.26|16037.26|0
1645794220000|2022-02-25 13:03:40|16043.68|16043.68|16061.25|16061.25|16061.25|16061.25|16043.68|16043.68|0
1645794230000|2022-02-25 13:03:50|16066.2|16066.2|16068.68|16068.68|16071.16|16071.16|16066.2|16066.2|0
1645794240000|2022-02-25 13:04:00|16070.63|16070.63|16067.89|16067.89|16072.85|16072.85|16067.89|16067.89|0
1645794250000|2022-02-25 13:04:10|16064.04|16064.04|16071.21|16071.21|16082.14|16082.14|16064.04|16064.04|0
1645794260000|2022-02-25 13:04:20|16063.78|16063.78|16073.31|16073.31|16073.31|16073.31|16062.27|16062.27|0
1645794270000|2022-02-25 13:04:30|16078.98|16078.98|16083.93|16083.93|16086.41|16086.41|16078.98|16078.98|0
1645794280000|2022-02-25 13:04:40|16082.7|16082.7|16081.46|16081.46|16083.93|16083.93|16075.26|16075.26|0
1645794290000|2022-02-25 13:04:50|16078.98|16078.98|16081.95|16081.95|16082.7|16082.7|16078.98|16078.98|0
1645794300000|2022-02-25 13:05:00|16072.04|16072.04|16060.54|16060.54|16074.3|16074.3|16059.3|16059.3|0
1645794310000|2022-02-25 13:05:10|16061.18|16061.18|16076.58|16076.58|16076.58|16076.58|16059.67|16059.67|0
1645794320000|2022-02-25 13:05:20|16088.96|16088.96|16106.53|16106.53|16106.53|16106.53|16088.96|16088.96|0
1645794330000|2022-02-25 13:05:30|16109.01|16109.01|16105.29|16105.29|16110.25|16110.25|16104.05|16104.05|0
1645794340000|2022-02-25 13:05:40|16106.53|16106.53|16108.52|16108.52|16109.01|16109.01|16106.53|16106.53|0
1645794350000|2022-02-25 13:05:50|16107.28|16107.28|16105.55|16105.55|16107.28|16107.28|16105.55|16105.55|0
1645794360000|2022-02-25 13:06:00|16108.12|16108.12|16110.33|16110.33|16110.33|16110.33|16108.12|16108.12|0
1645794370000|2022-02-25 13:06:10|16111.57|16111.57|16104.14|16104.14|16111.57|16111.57|16103.65|16103.65|0
1645794380000|2022-02-25 13:06:20|16105.12|16105.12|16104.63|16104.63|16105.12|16105.12|16104.63|16104.63|0
1645794390000|2022-02-25 13:06:30|16105.87|16105.87|16084.66|16084.66|16105.87|16105.87|16084.66|16084.66|0
1645794400000|2022-02-25 13:06:40|16080.94|16080.94|16080.94|16080.94|16080.94|16080.94|16080.94|16080.94|0
1645794410000|2022-02-25 13:06:50|16085.9|16085.9|16083.46|16083.46|16085.9|16085.9|16083.46|16083.46|0
1645794420000|2022-02-25 13:07:00|16082.18|16082.18|16078.46|16078.46|16082.18|16082.18|16077.22|16077.22|0
1645794430000|2022-02-25 13:07:10|16082.18|16082.18|16085.89|16085.89|16089.61|16089.61|16080.94|16080.94|0
1645794440000|2022-02-25 13:07:20|16083.41|16083.41|16082.14|16082.14|16092.09|16092.09|16082.14|16082.14|0
1645794450000|2022-02-25 13:07:30|16080.9|16080.9|16074.73|16074.73|16080.9|16080.9|16074.73|16074.73|0
1645794460000|2022-02-25 13:07:40|16071.01|16071.01|16073.49|16073.49|16073.49|16073.49|16071.01|16071.01|0
1645794470000|2022-02-25 13:07:50|16074.73|16074.73|16071.01|16071.01|16080.92|16080.92|16071.01|16071.01|0
1645794480000|2022-02-25 13:08:00|16072.3|16072.3|16046.59|16046.59|16072.3|16072.3|16046.59|16046.59|0
1645794490000|2022-02-25 13:08:10|16043.66|16043.66|16055.56|16055.56|16060.51|16060.51|16043.66|16043.66|0
1645794500000|2022-02-25 13:08:20|16053.08|16053.08|16056.8|16056.8|16056.8|16056.8|16053.08|16053.08|0
1645794510000|2022-02-25 13:08:30|16055.56|16055.56|16058.04|16058.04|16060.51|16060.51|16055.56|16055.56|0
1645794520000|2022-02-25 13:08:40|16056.8|16056.8|16054.32|16054.32|16056.8|16056.8|16051.84|16051.84|0
1645794530000|2022-02-25 13:08:50|16055.56|16055.56|16052.81|16052.81|16055.56|16055.56|16052.81|16052.81|0
1645794540000|2022-02-25 13:09:00|16047.86|16047.86|16050.33|16050.33|16050.33|16050.33|16047.86|16047.86|0
1645794550000|2022-02-25 13:09:10|16054.05|16054.05|16066.65|16066.65|16080.27|16080.27|16054.05|16054.05|0
1645794560000|2022-02-25 13:09:20|16055.37|16055.37|16052.89|16052.89|16055.37|16055.37|16052.89|16052.89|0
1645794570000|2022-02-25 13:09:30|16056.61|16056.61|16056.61|16056.61|16056.61|16056.61|16056.61|16056.61|0
1645794580000|2022-02-25 13:09:40|16057.25|16057.25|16053.53|16053.53|16057.25|16057.25|16052.29|16052.29|0
1645794590000|2022-02-25 13:09:50|16052.29|16052.29|16046.65|16046.65|16052.29|16052.29|16044.18|16044.18|0
1645794600000|2022-02-25 13:10:00|16049.13|16049.13|16050.37|16050.37|16050.37|16050.37|16049.13|16049.13|0
1645794610000|2022-02-25 13:10:10|16054.08|16054.08|16049.13|16049.13|16054.08|16054.08|16049.13|16049.13|0
1645794620000|2022-02-25 13:10:20|16046.65|16046.65|16051.61|16051.61|16051.61|16051.61|16046.65|16046.65|0
1645794630000|2022-02-25 13:10:30|16052.85|16052.85|16055.32|16055.32|16055.32|16055.32|16052.85|16052.85|0
1645794660000|2022-02-25 13:11:00|16059.04|16059.04|16059.04|16059.04|16059.04|16059.04|16059.04|16059.04|0
1645794670000|2022-02-25 13:11:10|16066.47|16066.47|16068.95|16068.95|16068.95|16068.95|16066.47|16066.47|0
1645794690000|2022-02-25 13:11:30|16085.03|16085.03|16089.99|16089.99|16092.47|16092.47|16085.03|16085.03|0
1645794700000|2022-02-25 13:11:40|16086.27|16086.27|16093.7|16093.7|16093.7|16093.7|16086.27|16086.27|0
1645794710000|2022-02-25 13:11:50|16087.51|16087.51|16083.79|16083.79|16087.51|16087.51|16083.79|16083.79|0
1645794730000|2022-02-25 13:12:10|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|0
1645794740000|2022-02-25 13:12:20|16081.32|16081.32|16082.56|16082.56|16082.56|16082.56|16081.32|16081.32|0
1645794750000|2022-02-25 13:12:30|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|0
1645794760000|2022-02-25 13:12:40|16087.51|16087.51|16091.23|16091.23|16091.23|16091.23|16087.51|16087.51|0
1645794770000|2022-02-25 13:12:50|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|0
1645794780000|2022-02-25 13:13:00|16088.75|16088.75|16073.89|16073.89|16088.75|16088.75|16073.89|16073.89|0
1645794790000|2022-02-25 13:13:10|16067.69|16067.69|16065.22|16065.22|16068.93|16068.93|16065.22|16065.22|0
1645794800000|2022-02-25 13:13:20|16066.45|16066.45|16063.98|16063.98|16066.45|16066.45|16062.74|16062.74|0
1645794810000|2022-02-25 13:13:30|16065.22|16065.22|16057.18|16057.18|16065.22|16065.22|16055.94|16055.94|0
1645794820000|2022-02-25 13:13:40|16054.71|16054.71|16058.42|16058.42|16058.42|16058.42|16054.71|16054.71|0
1645794830000|2022-02-25 13:13:50|16059.66|16059.66|16058.42|16058.42|16063.38|16063.38|16057.18|16057.18|0
1645794840000|2022-02-25 13:14:00|16062.14|16062.14|16070.81|16070.81|16070.81|16070.81|16062.14|16062.14|0
1645794850000|2022-02-25 13:14:10|16075.76|16075.76|16072.6|16072.6|16076.31|16076.31|16071.36|16071.36|0
1645794860000|2022-02-25 13:14:20|16073.84|16073.84|16071.36|16071.36|16076.31|16076.31|16071.36|16071.36|0
1645794870000|2022-02-25 13:14:30|16068.88|16068.88|16068.88|16068.88|16068.88|16068.88|16068.88|16068.88|0
1645794880000|2022-02-25 13:14:40|16073.27|16073.27|16073.27|16073.27|16073.27|16073.27|16073.27|16073.27|0
1645794890000|2022-02-25 13:14:50|16078.23|16078.23|16068.32|16068.32|16078.23|16078.23|16068.32|16068.32|0
1645794900000|2022-02-25 13:15:00|16064.6|16064.6|16056.13|16056.13|16064.6|16064.6|16056.13|16056.13|0
1645794910000|2022-02-25 13:15:10|16053.49|16053.49|16033.83|16033.83|16053.49|16053.49|16033.83|16033.83|0
1645794920000|2022-02-25 13:15:20|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|0
1645794930000|2022-02-25 13:15:30|16036.31|16036.31|16050.2|16050.2|16050.2|16050.2|16036.31|16036.31|0
1645794940000|2022-02-25 13:15:40|16047.72|16047.72|16054.86|16054.86|16054.86|16054.86|16047.72|16047.72|0
1645794950000|2022-02-25 13:15:50|16057.33|16057.33|16056.09|16056.09|16058.57|16058.57|16056.09|16056.09|0
1645794970000|2022-02-25 13:16:10|16059.81|16059.81|16061.31|16061.31|16061.31|16061.31|16058.83|16058.83|0
1645794980000|2022-02-25 13:16:20|16062.55|16062.55|16057.6|16057.6|16062.55|16062.55|16056.36|16056.36|0
1645794990000|2022-02-25 13:16:30|16060.07|16060.07|16050.16|16050.16|16060.07|16060.07|16050.16|16050.16|0
1645795000000|2022-02-25 13:16:40|16051.14|16051.14|16051.14|16051.14|16051.14|16051.14|16051.14|16051.14|0
1645795020000|2022-02-25 13:17:00|16056.09|16056.09|16059.02|16059.02|16059.02|16059.02|16056.09|16056.09|0
1645795030000|2022-02-25 13:17:10|16057.56|16057.56|16057.33|16057.33|16063.75|16063.75|16057.33|16057.33|0
1645795040000|2022-02-25 13:17:20|16056.09|16056.09|16057.22|16057.22|16057.22|16057.22|16056.09|16056.09|0
1645795050000|2022-02-25 13:17:30|16054.75|16054.75|16044.84|16044.84|16054.75|16054.75|16044.84|16044.84|0
1645795060000|2022-02-25 13:17:40|16042.36|16042.36|16039.88|16039.88|16043.6|16043.6|16039.88|16039.88|0
1645795070000|2022-02-25 13:17:50|16037.41|16037.41|16037.41|16037.41|16037.41|16037.41|16037.41|16037.41|0
1645795080000|2022-02-25 13:18:00|16033.69|16033.69|16038.42|16038.42|16038.42|16038.42|16030.99|16030.99|0
1645795100000|2022-02-25 13:18:20|16024.26|16024.26|16024.26|16024.26|16024.26|16024.26|16024.26|16024.26|0
1645795110000|2022-02-25 13:18:30|16023.02|16023.02|16013.11|16013.11|16023.02|16023.02|16013.11|16013.11|0
1645795120000|2022-02-25 13:18:40|16007.34|16007.34|16007.34|16007.34|16007.34|16007.34|16007.34|16007.34|0
1645795130000|2022-02-25 13:18:50|16003.62|16003.62|16004.86|16004.86|16004.86|16004.86|16003.62|16003.62|0
1645795140000|2022-02-25 13:19:00|16006.1|16006.1|16002.38|16002.38|16006.1|16006.1|16002.38|16002.38|0
1645795150000|2022-02-25 13:19:10|15999.09|15999.09|15997.07|15997.07|15999.09|15999.09|15997.07|15997.07|0
1645795160000|2022-02-25 13:19:20|15995.97|15995.97|16000.9|16000.9|16000.9|16000.9|15995.94|15995.94|0
1645795170000|2022-02-25 13:19:30|15999.66|15999.66|16002.14|16002.14|16004.61|16004.61|15999.66|15999.66|0
1645795180000|2022-02-25 13:19:40|16007.09|16007.09|16008.22|16008.22|16008.22|16008.22|16007.09|16007.09|0
1645795190000|2022-02-25 13:19:50|16004.5|16004.5|16004.5|16004.5|16004.5|16004.5|16004.5|16004.5|0
1645795210000|2022-02-25 13:20:10|16003.26|16003.26|16009.46|16009.46|16009.46|16009.46|16003.26|16003.26|0
1645795220000|2022-02-25 13:20:20|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|0
1645795230000|2022-02-25 13:20:30|16020.61|16020.61|16020.61|16020.61|16020.61|16020.61|16020.61|16020.61|0
1645795240000|2022-02-25 13:20:40|16017.4|16017.4|16007.5|16007.5|16017.4|16017.4|16007.5|16007.5|0
1645795260000|2022-02-25 13:21:00|16005.24|16005.24|16004.86|16004.86|16005.24|16005.24|16004.86|16004.86|0
1645795300000|2022-02-25 13:21:40|16003.62|16003.62|16006.1|16006.1|16006.1|16006.1|16003.62|16003.62|0
1645795310000|2022-02-25 13:21:50|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|0
1645795320000|2022-02-25 13:22:00|16007.04|16007.04|15994.03|15994.03|16009.52|16009.52|15994.03|15994.03|0
1645795350000|2022-02-25 13:22:30|15982.88|15982.88|15980.41|15980.41|15982.88|15982.88|15980.41|15980.41|0
1645795360000|2022-02-25 13:22:40|15981.64|15981.64|15979.17|15979.17|15981.64|15981.64|15979.17|15979.17|0
1645795380000|2022-02-25 13:23:00|15978.53|15978.53|15978.53|15978.53|15978.53|15978.53|15978.53|15978.53|0
1645795390000|2022-02-25 13:23:10|15976.57|15976.57|15984.01|15984.01|15984.01|15984.01|15976.57|15976.57|0
1645795410000|2022-02-25 13:23:30|15984.38|15984.38|15984.38|15984.38|15984.38|15984.38|15984.38|15984.38|0
1645795430000|2022-02-25 13:23:50|15978.19|15978.19|15979.43|15979.43|15979.43|15979.43|15978.19|15978.19|0
1645795440000|2022-02-25 13:24:00|15978.67|15978.67|15978.67|15978.67|15978.67|15978.67|15978.67|15978.67|0
1645795470000|2022-02-25 13:24:30|15983.63|15983.63|15987.02|15987.02|15987.02|15987.02|15983.63|15983.63|0
1645795480000|2022-02-25 13:24:40|15989.49|15989.49|15989.49|15989.49|15989.49|15989.49|15989.49|15989.49|0
1645795490000|2022-02-25 13:24:50|15991.97|15991.97|15989.49|15989.49|15991.97|15991.97|15989.49|15989.49|0
1645795510000|2022-02-25 13:25:10|15993.34|15993.34|16007.72|16007.72|16007.72|16007.72|15993.34|15993.34|0
1645795520000|2022-02-25 13:25:20|16005.24|16005.24|16002.35|16002.35|16007.72|16007.72|16002.35|16002.35|0
1645795540000|2022-02-25 13:25:40|16006.07|16006.07|16007.4|16007.4|16007.95|16007.95|16005.47|16005.47|0
1645795550000|2022-02-25 13:25:50|16012.35|16012.35|16012.21|16012.21|16013.45|16013.45|16012.21|16012.21|0
1645795560000|2022-02-25 13:26:00|16013.45|16013.45|16021.32|16021.32|16021.32|16021.32|16013.45|16013.45|0
1645795570000|2022-02-25 13:26:10|16017.6|16017.6|16017.6|16017.6|16017.6|16017.6|16017.6|16017.6|0
1645795580000|2022-02-25 13:26:20|16022.56|16022.56|16023.8|16023.8|16023.8|16023.8|16022.56|16022.56|0
1645795590000|2022-02-25 13:26:30|16018.84|16018.84|16023.8|16023.8|16023.8|16023.8|16018.84|16018.84|0
1645795600000|2022-02-25 13:26:40|16021.32|16021.32|16019.39|16019.39|16022.56|16022.56|16019.39|16019.39|0
1645795610000|2022-02-25 13:26:50|16016.92|16016.92|16015.68|16015.68|16016.92|16016.92|16015.68|16015.68|0
1645795620000|2022-02-25 13:27:00|16015.3|16015.3|16015.3|16015.3|16015.3|16015.3|16015.3|16015.3|0
1645795630000|2022-02-25 13:27:10|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|0
1645795640000|2022-02-25 13:27:20|16016.8|16016.8|16016.8|16016.8|16016.8|16016.8|16016.8|16016.8|0
1645795650000|2022-02-25 13:27:30|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|0
1645795660000|2022-02-25 13:27:40|16017.27|16017.27|16017.27|16017.27|16017.27|16017.27|16017.27|16017.27|0
1645795690000|2022-02-25 13:28:10|16020.98|16020.98|16015.65|16015.65|16020.98|16020.98|16003.88|16003.88|0
1645795700000|2022-02-25 13:28:20|16014.36|16014.36|16012.86|16012.86|16014.36|16014.36|16012.86|16012.86|0
1645795720000|2022-02-25 13:28:40|16020.29|16020.29|16021.53|16021.53|16021.53|16021.53|16020.29|16020.29|0
1645795730000|2022-02-25 13:28:50|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|0
1645795740000|2022-02-25 13:29:00|16024.87|16024.87|16024.87|16024.87|16024.87|16024.87|16024.87|16024.87|0
1645795750000|2022-02-25 13:29:10|16030.2|16030.2|16041.48|16041.48|16041.48|16041.48|16030.2|16030.2|0
1645795760000|2022-02-25 13:29:20|16036.53|16036.53|16039.65|16039.65|16039.65|16039.65|16036.53|16036.53|0
1645795770000|2022-02-25 13:29:30|16042.12|16042.12|16034.69|16034.69|16042.12|16042.12|16034.69|16034.69|0
1645795780000|2022-02-25 13:29:40|16035.93|16035.93|16035.93|16035.93|16035.93|16035.93|16035.93|16035.93|0
1645795790000|2022-02-25 13:29:50|16039.65|16039.65|16040.29|16040.29|16040.29|16040.29|16039.65|16039.65|0
1645795800000|2022-02-25 13:30:00|16041.75|16041.75|16038.04|16038.04|16041.75|16041.75|16036.8|16036.8|0
1645795810000|2022-02-25 13:30:10|16026.89|16026.89|16022.68|16022.68|16030.6|16030.6|16022.68|16022.68|0
1645795820000|2022-02-25 13:30:20|16015.25|16015.25|16015.25|16015.25|16015.25|16015.25|16015.25|16015.25|0
1645795830000|2022-02-25 13:30:30|16021.45|16021.45|16019.3|16019.3|16022.68|16022.68|16018.81|16018.81|0
1645795840000|2022-02-25 13:30:40|16014.34|16014.34|16014.34|16014.34|16014.34|16014.34|16014.34|16014.34|0
1645795860000|2022-02-25 13:31:00|16018.06|16018.06|16025.7|16025.7|16025.7|16025.7|16017.51|16017.51|0
1645795870000|2022-02-25 13:31:10|16030.65|16030.65|16024.46|16024.46|16030.65|16030.65|16024.46|16024.46|0
1645795880000|2022-02-25 13:31:20|16025.43|16025.43|16025.43|16025.43|16025.43|16025.43|16025.43|16025.43|0
1645795890000|2022-02-25 13:31:30|16024.2|16024.2|16034.1|16034.1|16034.1|16034.1|16024.2|16024.2|0
1645795900000|2022-02-25 13:31:40|16030.25|16030.25|16038.93|16038.93|16038.93|16038.93|16030.25|16030.25|0
1645795910000|2022-02-25 13:31:50|16040.02|16040.02|16040.57|16040.57|16040.57|16040.57|16040.02|16040.02|0
1645795940000|2022-02-25 13:32:20|16039.33|16039.33|16039.33|16039.33|16039.33|16039.33|16039.33|16039.33|0
1645795950000|2022-02-25 13:32:30|16038.05|16038.05|16038.05|16038.05|16038.05|16038.05|16038.05|16038.05|0
1645795960000|2022-02-25 13:32:40|16039.29|16039.29|16043.05|16043.05|16048|16048|16039.29|16039.29|0
1645795970000|2022-02-25 13:32:50|16041.12|16041.12|16031.81|16031.81|16041.12|16041.12|16031.81|16031.81|0
1645795990000|2022-02-25 13:33:10|16028.09|16028.09|16030.05|16030.05|16030.05|16030.05|16028.09|16028.09|0
1645796000000|2022-02-25 13:33:20|16028.81|16028.81|16028.81|16028.81|16028.81|16028.81|16028.81|16028.81|0
1645796010000|2022-02-25 13:33:30|16039.95|16039.95|16033.76|16033.76|16039.95|16039.95|16032.52|16032.52|0
1645796030000|2022-02-25 13:33:50|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|0
1645796050000|2022-02-25 13:34:10|16037.74|16037.74|16036.5|16036.5|16037.74|16037.74|16035.26|16035.26|0
1645796060000|2022-02-25 13:34:20|16038.98|16038.98|16043.93|16043.93|16043.93|16043.93|16038.98|16038.98|0
1645796080000|2022-02-25 13:34:40|16038.98|16038.98|16044.77|16044.77|16046.41|16046.41|16038.98|16038.98|0
1645796090000|2022-02-25 13:34:50|16046|16046|16047.24|16047.24|16047.24|16047.24|16043.53|16043.53|0
1645796170000|2022-02-25 13:36:10|16039.81|16039.81|16037.33|16037.33|16039.81|16039.81|16037.33|16037.33|0
1645796210000|2022-02-25 13:36:50|16028.66|16028.66|16029.15|16029.15|16029.15|16029.15|16028.66|16028.66|0
1645796220000|2022-02-25 13:37:00|16024.2|16024.2|16024.2|16024.2|16024.2|16024.2|16024.2|16024.2|0
1645796230000|2022-02-25 13:37:10|16021.86|16021.86|16005.42|16005.42|16021.86|16021.86|16005.42|16005.42|0
1645796240000|2022-02-25 13:37:20|16004.94|16004.94|15996.26|15996.26|16004.94|16004.94|15996.26|15996.26|0
1645796250000|2022-02-25 13:37:30|15995.03|15995.03|15990.81|15990.81|15995.03|15995.03|15990.81|15990.81|0
1645796260000|2022-02-25 13:37:40|15992.05|15992.05|15997|15997|15997|15997|15992.05|15992.05|0
1645796270000|2022-02-25 13:37:50|15998.24|15998.24|16004.92|16004.92|16004.92|16004.92|15998.24|15998.24|0
1645796280000|2022-02-25 13:38:00|16011.11|16011.11|16011.11|16011.11|16011.11|16011.11|16011.11|16011.11|0
1645796310000|2022-02-25 13:38:30|16007.39|16007.39|16007.39|16007.39|16007.39|16007.39|16007.39|16007.39|0
1645796330000|2022-02-25 13:38:50|16004.92|16004.92|16006.16|16006.16|16016.07|16016.07|16004.92|16004.92|0
1645796360000|2022-02-25 13:39:20|16003.68|16003.68|16002.17|16002.17|16003.68|16003.68|16002.17|16002.17|0
1645796370000|2022-02-25 13:39:30|15999.7|15999.7|16000.45|16000.45|16000.45|16000.45|15999.7|15999.7|0
1645796380000|2022-02-25 13:39:40|15999.21|15999.21|15999.21|15999.21|15999.21|15999.21|15999.21|15999.21|0
1645796390000|2022-02-25 13:39:50|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|0
1645796410000|2022-02-25 13:40:10|16007.88|16007.88|16040.2|16040.2|16040.2|16040.2|16007.88|16007.88|0
1645796430000|2022-02-25 13:40:30|16041.71|16041.71|16040.47|16040.47|16041.71|16041.71|16040.47|16040.47|0
1645796440000|2022-02-25 13:40:40|16042.95|16042.95|16042.95|16042.95|16042.95|16042.95|16042.95|16042.95|0
1645796450000|2022-02-25 13:40:50|16044.19|16044.19|16046.07|16046.07|16046.07|16046.07|16044.19|16044.19|0
1645796460000|2022-02-25 13:41:00|16043.81|16043.81|16047.95|16047.95|16047.95|16047.95|16043.81|16043.81|0
1645796480000|2022-02-25 13:41:20|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|0
1645796490000|2022-02-25 13:41:30|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|0
1645796500000|2022-02-25 13:41:40|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|0
1645796510000|2022-02-25 13:41:50|16047.95|16047.95|16046.67|16046.67|16047.95|16047.95|16046.67|16046.67|0
1645796520000|2022-02-25 13:42:00|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|0
1645796530000|2022-02-25 13:42:10|16046.67|16046.67|16046.18|16046.18|16046.67|16046.67|16046.18|16046.18|0
1645796550000|2022-02-25 13:42:30|16048.1|16048.1|16048.24|16048.24|16051.95|16051.95|16043.28|16043.28|0
1645796560000|2022-02-25 13:42:40|16048.72|16048.72|16049.96|16049.96|16049.96|16049.96|16048.72|16048.72|0
1645796570000|2022-02-25 13:42:50|16051.2|16051.2|16052.67|16052.67|16052.67|16052.67|16051.2|16051.2|0
1645796580000|2022-02-25 13:43:00|16055.11|16055.11|16055.59|16055.59|16055.59|16055.59|16055.11|16055.11|0
1645796590000|2022-02-25 13:43:10|16054.35|16054.35|16055.33|16055.33|16056.31|16056.31|16054.35|16054.35|0
1645796600000|2022-02-25 13:43:20|16057.77|16057.77|16057.02|16057.02|16057.77|16057.77|16056.53|16056.53|0
1645796610000|2022-02-25 13:43:30|16057.51|16057.51|16057.84|16057.84|16057.84|16057.84|16056.38|16056.38|0
1645796620000|2022-02-25 13:43:40|16058.82|16058.82|16058.82|16058.82|16058.82|16058.82|16058.82|16058.82|0
1645796630000|2022-02-25 13:43:50|16056.34|16056.34|16056.83|16056.83|16057.32|16057.32|16056.34|16056.34|0
1645796640000|2022-02-25 13:44:00|16057.58|16057.58|16042.68|16042.68|16057.58|16057.58|16041.44|16041.44|0
1645796650000|2022-02-25 13:44:10|16046.4|16046.4|16046.4|16046.4|16046.4|16046.4|16046.4|16046.4|0
1645796660000|2022-02-25 13:44:20|16038.96|16038.96|16037.73|16037.73|16041.44|16041.44|16037.73|16037.73|0
1645796670000|2022-02-25 13:44:30|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|0
1645796680000|2022-02-25 13:44:40|16036.29|16036.29|16028.64|16028.64|16036.29|16036.29|16028.64|16028.64|0
1645796690000|2022-02-25 13:44:50|16029.13|16029.13|16021.78|16021.78|16029.13|16029.13|16021.78|16021.78|0
1645796700000|2022-02-25 13:45:00|16018.06|16018.06|16011.56|16011.56|16020.23|16020.23|16011.56|16011.56|0
1645796710000|2022-02-25 13:45:10|16010.58|16010.58|16006.87|16006.87|16010.58|16010.58|16006.87|16006.87|0
1645796720000|2022-02-25 13:45:20|16007.36|16007.36|16008|16008|16009.28|16009.28|16007.36|16007.36|0
1645796740000|2022-02-25 13:45:40|16006.76|16006.76|16003.55|16003.55|16006.76|16006.76|16003.55|16003.55|0
1645796750000|2022-02-25 13:45:50|15999.84|15999.84|16006.03|16006.03|16006.03|16006.03|15999.84|15999.84|0
1645796760000|2022-02-25 13:46:00|16002.31|16002.31|16002.31|16002.31|16002.31|16002.31|16002.31|16002.31|0
1645796770000|2022-02-25 13:46:10|16004.79|16004.79|16004.79|16004.79|16004.79|16004.79|16004.79|16004.79|0
1645796780000|2022-02-25 13:46:20|16008.51|16008.51|16008.51|16008.51|16008.51|16008.51|16008.51|16008.51|0
1645796790000|2022-02-25 13:46:30|16007.22|16007.22|15998.55|15998.55|16007.22|16007.22|15998.55|15998.55|0
1645796800000|2022-02-25 13:46:40|15996.07|15996.07|15983.79|15983.79|15996.07|15996.07|15983.79|15983.79|0
1645796820000|2022-02-25 13:47:00|15993.7|15993.7|15999.9|15999.9|15999.9|15999.9|15993.7|15993.7|0
1645796830000|2022-02-25 13:47:10|15997.97|15997.97|16003.57|16003.57|16003.57|16003.57|15997.97|15997.97|0
1645796840000|2022-02-25 13:47:20|16005.03|16005.03|16001.62|16001.62|16005.03|16005.03|16001.62|16001.62|0
1645796850000|2022-02-25 13:47:30|16002.86|16002.86|16002.86|16002.86|16002.86|16002.86|16002.86|16002.86|0
1645796860000|2022-02-25 13:47:40|16006.57|16006.57|16009.5|16009.5|16009.5|16009.5|16006.57|16006.57|0
1645796880000|2022-02-25 13:48:00|16010.74|16010.74|16011.98|16011.98|16011.98|16011.98|16008.26|16008.26|0
1645796890000|2022-02-25 13:48:10|16017.75|16017.75|16017.75|16017.75|16017.75|16017.75|16017.75|16017.75|0
1645796920000|2022-02-25 13:48:40|16015.27|16015.27|16022.71|16022.71|16022.71|16022.71|16015.27|16015.27|0
1645796940000|2022-02-25 13:49:00|16018.99|16018.99|16014.04|16014.04|16018.99|16018.99|16014.04|16014.04|0
1645796950000|2022-02-25 13:49:10|16005.74|16005.74|16000.54|16000.54|16007.25|16007.25|16000.54|16000.54|0
1645796970000|2022-02-25 13:49:30|16000.91|16000.91|16004.63|16004.63|16004.63|16004.63|16000.91|16000.91|0
1645796980000|2022-02-25 13:49:40|16003.88|16003.88|15990.27|15990.27|16006.36|16006.36|15990.27|15990.27|0
1645797010000|2022-02-25 13:50:10|15985.32|15985.32|15985.32|15985.32|15985.32|15985.32|15985.32|15985.32|0
1645797020000|2022-02-25 13:50:20|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|0
1645797030000|2022-02-25 13:50:30|15977.47|15977.47|15976.34|15976.34|15977.47|15977.47|15976.34|15976.34|0
1645797050000|2022-02-25 13:50:50|15975.1|15975.1|15962.72|15962.72|15975.1|15975.1|15962.72|15962.72|0
1645797070000|2022-02-25 13:51:10|15962.07|15962.07|15951.17|15951.17|15962.07|15962.07|15951.17|15951.17|0
1645797080000|2022-02-25 13:51:20|15948.53|15948.53|15948.53|15948.53|15948.53|15948.53|15948.53|15948.53|0
1645797090000|2022-02-25 13:51:30|15940.24|15940.24|15940.24|15940.24|15940.24|15940.24|15940.24|15940.24|0
1645797100000|2022-02-25 13:51:40|15939.59|15939.59|15939.59|15939.59|15939.59|15939.59|15939.59|15939.59|0
1645797110000|2022-02-25 13:51:50|15936.18|15936.18|15934.75|15934.75|15938.66|15938.66|15934.75|15934.75|0
1645797120000|2022-02-25 13:52:00|15934.51|15934.51|15934.51|15934.51|15934.51|15934.51|15934.51|15934.51|0
1645797130000|2022-02-25 13:52:10|15938.36|15938.36|15938.36|15938.36|15938.36|15938.36|15938.36|15938.36|0
1645797150000|2022-02-25 13:52:30|15936.48|15936.48|15930.56|15930.56|15936.48|15936.48|15930.56|15930.56|0
1645797160000|2022-02-25 13:52:40|15932.52|15932.52|15928.05|15928.05|15934.99|15934.99|15928.05|15928.05|0
1645797180000|2022-02-25 13:53:00|15925.57|15925.57|15923.13|15923.13|15930.56|15930.56|15921.7|15921.7|0
1645797200000|2022-02-25 13:53:20|15921.89|15921.89|15919.7|15919.7|15921.89|15921.89|15918.46|15918.46|0
1645797210000|2022-02-25 13:53:30|15923.11|15923.11|15923.11|15923.11|15923.11|15923.11|15921.89|15921.89|0
1645797240000|2022-02-25 13:54:00|15921.87|15921.87|15921.14|15921.14|15921.87|15921.87|15921.14|15921.14|0
1645797250000|2022-02-25 13:54:10|15923.62|15923.62|15918.66|15918.66|15924.86|15924.86|15918.66|15918.66|0
1645797260000|2022-02-25 13:54:20|15917.43|15917.43|15915.68|15915.68|15917.43|15917.43|15914.95|15914.95|0
1645797270000|2022-02-25 13:54:30|15918.16|15918.16|15918.16|15918.16|15918.16|15918.16|15918.16|15918.16|0
1645797310000|2022-02-25 13:55:10|15919.4|15919.4|15919.4|15919.4|15919.4|15919.4|15919.4|15919.4|0
1645797320000|2022-02-25 13:55:20|15921.35|15921.35|15922.5|15922.5|15922.5|15922.5|15918.78|15918.78|0
1645797330000|2022-02-25 13:55:30|15923.74|15923.74|15922.76|15922.76|15923.74|15923.74|15922.76|15922.76|0
1645797350000|2022-02-25 13:55:50|15924.71|15924.71|15924.71|15924.71|15924.71|15924.71|15924.71|15924.71|0
1645797370000|2022-02-25 13:56:10|15922.24|15922.24|15922.24|15922.24|15922.24|15922.24|15921|15921|0
1645797400000|2022-02-25 13:56:40|15925.16|15925.16|15925.16|15925.16|15925.16|15925.16|15925.16|15925.16|0
1645797410000|2022-02-25 13:56:50|15923.24|15923.24|15923.24|15923.24|15923.24|15923.24|15923.24|15923.24|0
1645797420000|2022-02-25 13:57:00|15922|15922|15922|15922|15922|15922|15922|15922|0
1645797430000|2022-02-25 13:57:10|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|0
1645797440000|2022-02-25 13:57:20|15918.19|15918.19|15916.91|15916.91|15918.19|15918.19|15916.91|15916.91|0
1645797450000|2022-02-25 13:57:30|15910.72|15910.72|15915.67|15915.67|15916.91|15916.91|15910.72|15910.72|0
1645797460000|2022-02-25 13:57:40|15918.15|15918.15|15915.67|15915.67|15918.15|15918.15|15915.67|15915.67|0
1645797470000|2022-02-25 13:57:50|15927.38|15927.38|15927.38|15927.38|15927.38|15927.38|15927.38|15927.38|0
1645797480000|2022-02-25 13:58:00|15932.52|15932.52|15935.72|15935.72|15935.72|15935.72|15932.52|15932.52|0
1645797490000|2022-02-25 13:58:10|15932.01|15932.01|15927.05|15927.05|15932.01|15932.01|15927.05|15927.05|0
1645797500000|2022-02-25 13:58:20|15925.81|15925.81|15925.81|15925.81|15925.81|15925.81|15925.81|15925.81|0
1645797510000|2022-02-25 13:58:30|15923.34|15923.34|15923.34|15923.34|15923.34|15923.34|15923.34|15923.34|0
1645797520000|2022-02-25 13:58:40|15924.09|15924.09|15926.57|15926.57|15926.57|15926.57|15924.09|15924.09|0
1645797530000|2022-02-25 13:58:50|15929.04|15929.04|15935.79|15935.79|15935.79|15935.79|15929.04|15929.04|0
1645797540000|2022-02-25 13:59:00|15940.28|15940.28|15940.28|15940.28|15940.28|15940.28|15940.28|15940.28|0
1645797550000|2022-02-25 13:59:10|15938.99|15938.99|15940.23|15940.23|15940.23|15940.23|15938.99|15938.99|0
1645797570000|2022-02-25 13:59:30|15942.16|15942.16|15938.4|15938.4|15942.16|15942.16|15938.4|15938.4|0
1645797590000|2022-02-25 13:59:50|15937.16|15937.16|15937.16|15937.16|15937.16|15937.16|15937.16|15937.16|0
1645797600000|2022-02-25 14:00:00|15938.44|15938.44|15937.16|15937.16|15938.44|15938.44|15937.16|15937.16|0
1645797610000|2022-02-25 14:00:10|15936.52|15936.52|15935.28|15935.28|15936.52|15936.52|15935.28|15935.28|0
1645797620000|2022-02-25 14:00:20|15932.8|15932.8|15932.8|15932.8|15932.8|15932.8|15932.8|15932.8|0
1645797630000|2022-02-25 14:00:30|15932.16|15932.16|15935.97|15935.97|15940.46|15940.46|15932.16|15932.16|0
1645797640000|2022-02-25 14:00:40|15935.42|15935.42|15935.42|15935.42|15935.42|15935.42|15935.42|15935.42|0
1645797650000|2022-02-25 14:00:50|15927.98|15927.98|15925.51|15925.51|15927.98|15927.98|15925.51|15925.51|0
1645797660000|2022-02-25 14:01:00|15926.75|15926.75|15915.9|15915.9|15926.75|15926.75|15915.9|15915.9|0
1645797670000|2022-02-25 14:01:10|15913.46|15913.46|15913.46|15913.46|15913.46|15913.46|15913.46|15913.46|0
1645797690000|2022-02-25 14:01:30|15912.36|15912.36|15912.36|15912.36|15912.36|15912.36|15912.36|15912.36|0
1645797720000|2022-02-25 14:02:00|15911.81|15911.81|15911.81|15911.81|15911.81|15911.81|15911.81|15911.81|0
1645797740000|2022-02-25 14:02:20|15913.05|15913.05|15913.05|15913.05|15913.05|15913.05|15913.05|15913.05|0
1645797750000|2022-02-25 14:02:30|15914.29|15914.29|15911.81|15911.81|15914.29|15914.29|15911.81|15911.81|0
1645797760000|2022-02-25 14:02:40|15915.53|15915.53|15911.92|15911.92|15915.53|15915.53|15911.92|15911.92|0
1645797770000|2022-02-25 14:02:50|15914.56|15914.56|15914.56|15914.56|15914.56|15914.56|15914.56|15914.56|0
1645797780000|2022-02-25 14:03:00|15915.11|15915.11|15915.11|15915.11|15915.11|15915.11|15915.11|15915.11|0
1645797850000|2022-02-25 14:04:10|15917.58|15917.58|15918.82|15918.82|15918.82|15918.82|15917.58|15917.58|0
1645797860000|2022-02-25 14:04:20|15925.2|15925.2|15932.85|15932.85|15932.85|15932.85|15925.2|15925.2|0
1645797870000|2022-02-25 14:04:30|15932.36|15932.36|15934.84|15934.84|15934.84|15934.84|15932.36|15932.36|0
1645797900000|2022-02-25 14:05:00|15938.97|15938.97|15938.97|15938.97|15938.97|15938.97|15936.5|15936.5|0
1645797910000|2022-02-25 14:05:10|15935.26|15935.26|15935.26|15935.26|15935.26|15935.26|15935.26|15935.26|0
1645797920000|2022-02-25 14:05:20|15938.97|15938.97|15943.93|15943.93|15943.93|15943.93|15938.97|15938.97|0
1645797930000|2022-02-25 14:05:30|15936.12|15936.12|15931.84|15931.84|15940.51|15940.51|15931.24|15931.24|0
1645797940000|2022-02-25 14:05:40|15932.33|15932.33|15916.37|15916.37|15935.26|15935.26|15916.37|15916.37|0
1645797950000|2022-02-25 14:05:50|15920.09|15920.09|15920.09|15920.09|15920.09|15920.09|15920.09|15920.09|0
1645797980000|2022-02-25 14:06:20|15912.65|15912.65|15911.42|15911.42|15912.65|15912.65|15911.42|15911.42|0
1645797990000|2022-02-25 14:06:30|15913.37|15913.37|15913.37|15913.37|15913.37|15913.37|15913.37|15913.37|0
1645798000000|2022-02-25 14:06:40|15907.13|15907.13|15905.89|15905.89|15907.13|15907.13|15902.18|15902.18|0
1645798010000|2022-02-25 14:06:50|15904.92|15904.92|15904.92|15904.92|15904.92|15904.92|15904.92|15904.92|0
1645798020000|2022-02-25 14:07:00|15903.68|15903.68|15902.18|15902.18|15903.68|15903.68|15901.2|15901.2|0
1645798030000|2022-02-25 14:07:10|15901.69|15901.69|15900.94|15900.94|15901.69|15901.69|15900.45|15900.45|0
1645798040000|2022-02-25 14:07:20|15899.72|15899.72|15898.46|15898.46|15902.19|15902.19|15897.24|15897.24|0
1645798050000|2022-02-25 14:07:30|15892.85|15892.85|15884.91|15884.91|15893.58|15893.58|15884.91|15884.91|0
1645798060000|2022-02-25 14:07:40|15889.3|15889.3|15889.3|15889.3|15889.3|15889.3|15889.3|15889.3|0
1645798070000|2022-02-25 14:07:50|15887.35|15887.35|15877.4|15877.4|15887.35|15887.35|15877.4|15877.4|0
1645798080000|2022-02-25 14:08:00|15873.55|15873.55|15870.43|15870.43|15873.55|15873.55|15870.43|15870.43|0
1645798090000|2022-02-25 14:08:10|15867.95|15867.95|15859.28|15859.28|15869.19|15869.19|15859.28|15859.28|0
1645798100000|2022-02-25 14:08:20|15861.2|15861.2|15858.73|15858.73|15861.2|15861.2|15858.73|15858.73|0
1645798120000|2022-02-25 14:08:40|15863.68|15863.68|15865.63|15865.63|15865.63|15865.63|15856.25|15856.25|0
1645798130000|2022-02-25 14:08:50|15866.87|15866.87|15860.41|15860.41|15866.87|15866.87|15855.46|15855.46|0
1645798140000|2022-02-25 14:09:00|15858.7|15858.7|15858.46|15858.46|15858.7|15858.7|15858.46|15858.46|0
1645798150000|2022-02-25 14:09:10|15849.81|15849.81|15849.81|15849.81|15849.81|15849.81|15849.81|15849.81|0
1645798160000|2022-02-25 14:09:20|15846.09|15846.09|15841.14|15841.14|15846.09|15846.09|15841.14|15841.14|0
1645798170000|2022-02-25 14:09:30|15836.18|15836.18|15827.67|15827.67|15836.18|15836.18|15815.5|15815.5|0
1645798180000|2022-02-25 14:09:40|15821.47|15821.47|15819.07|15819.07|15823.95|15823.95|15817.11|15817.11|0
1645798190000|2022-02-25 14:09:50|15824.02|15824.02|15816.3|15816.3|15824.02|15824.02|15816.3|15816.3|0
1645798200000|2022-02-25 14:10:00|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|0
1645798210000|2022-02-25 14:10:10|15811.39|15811.39|15804.56|15804.56|15811.39|15811.39|15804.56|15804.56|0
1645798220000|2022-02-25 14:10:20|15799.6|15799.6|15795.7|15795.7|15799.6|15799.6|15795.7|15795.7|0
1645798230000|2022-02-25 14:10:30|15788.27|15788.27|15790.74|15790.74|15793.22|15793.22|15788.27|15788.27|0
1645798240000|2022-02-25 14:10:40|15788.48|15788.48|15790.68|15790.68|15790.68|15790.68|15788.48|15788.48|0
1645798250000|2022-02-25 14:10:50|15791.92|15791.92|15794.4|15794.4|15794.4|15794.4|15791.92|15791.92|0
1645798260000|2022-02-25 14:11:00|15793.16|15793.16|15794.4|15794.4|15794.4|15794.4|15793.16|15793.16|0
1645798270000|2022-02-25 14:11:10|15795.64|15795.64|15792.86|15792.86|15795.64|15795.64|15789.44|15789.44|0
1645798280000|2022-02-25 14:11:20|15791.64|15791.64|15792.88|15792.88|15792.88|15792.88|15791.64|15791.64|0
1645798290000|2022-02-25 14:11:30|15792.39|15792.39|15792.39|15792.39|15792.39|15792.39|15792.39|15792.39|0
1645798310000|2022-02-25 14:11:50|15790.88|15790.88|15790.88|15790.88|15790.88|15790.88|15790.88|15790.88|0
1645798320000|2022-02-25 14:12:00|15792.01|15792.01|15792.01|15792.01|15792.01|15792.01|15792.01|15792.01|0
1645798330000|2022-02-25 14:12:10|15794.49|15794.49|15792.03|15792.03|15794.49|15794.49|15792.03|15792.03|0
1645798360000|2022-02-25 14:12:40|15808.11|15808.11|15808.11|15808.11|15808.11|15808.11|15808.11|15808.11|0
1645798370000|2022-02-25 14:12:50|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|0
1645798380000|2022-02-25 14:13:00|15811.83|15811.83|15811.83|15811.83|15811.83|15811.83|15811.83|15811.83|0
1645798400000|2022-02-25 14:13:20|15819.26|15819.26|15821.14|15821.14|15821.14|15821.14|15819.26|15819.26|0
1645798420000|2022-02-25 14:13:40|15821.69|15821.69|15821.69|15821.69|15821.69|15821.69|15821.69|15821.69|0
1645798430000|2022-02-25 14:13:50|15822.24|15822.24|15822.24|15822.24|15822.24|15822.24|15822.24|15822.24|0
1645798440000|2022-02-25 14:14:00|15820.96|15820.96|15820.96|15820.96|15820.96|15820.96|15820.96|15820.96|0
1645798450000|2022-02-25 14:14:10|15829.63|15829.63|15823.39|15823.39|15829.63|15829.63|15823.39|15823.39|0
1645798460000|2022-02-25 14:14:20|15827.1|15827.1|15824.63|15824.63|15827.1|15827.1|15824.63|15824.63|0
1645798470000|2022-02-25 14:14:30|15820.91|15820.91|15802.33|15802.33|15820.91|15820.91|15802.33|15802.33|0
1645798480000|2022-02-25 14:14:40|15802.97|15802.97|15812.93|15812.93|15812.93|15812.93|15796.83|15796.83|0
1645798500000|2022-02-25 14:15:00|15821.6|15821.6|15821.6|15821.6|15821.6|15821.6|15821.6|15821.6|0
1645798510000|2022-02-25 14:15:10|15826.11|15826.11|15826.11|15826.11|15826.11|15826.11|15826.11|15826.11|0
1645798560000|2022-02-25 14:16:00|15831.07|15831.07|15831.07|15831.07|15832.31|15832.31|15829.83|15829.83|0
1645798580000|2022-02-25 14:16:20|15833.55|15833.55|15827.17|15827.17|15834.09|15834.09|15827.17|15827.17|0
1645798590000|2022-02-25 14:16:30|15828.41|15828.41|15828.41|15828.41|15828.41|15828.41|15828.41|15828.41|0
1645798620000|2022-02-25 14:17:00|15829.65|15829.65|15828.41|15828.41|15829.65|15829.65|15828.41|15828.41|0
1645798650000|2022-02-25 14:17:30|15819.74|15819.74|15816.02|15816.02|15819.74|15819.74|15816.02|15816.02|0
1645798660000|2022-02-25 14:17:40|15811.07|15811.07|15809.83|15809.83|15811.07|15811.07|15809.83|15809.83|0
1645798670000|2022-02-25 14:17:50|15804.33|15804.33|15811.55|15811.55|15811.55|15811.55|15804.33|15804.33|0
1645798680000|2022-02-25 14:18:00|15810.31|15810.31|15810.31|15810.31|15810.31|15810.31|15810.31|15810.31|0
1645798690000|2022-02-25 14:18:10|15811.04|15811.04|15811.04|15811.04|15811.04|15811.04|15811.04|15811.04|0
1645798700000|2022-02-25 14:18:20|15809.76|15809.76|15809.76|15809.76|15809.76|15809.76|15809.76|15809.76|0
1645798710000|2022-02-25 14:18:30|15810.99|15810.99|15809.76|15809.76|15810.99|15810.99|15809.76|15809.76|0
1645798720000|2022-02-25 14:18:40|15811.04|15811.04|15809.66|15809.66|15811.04|15811.04|15809.66|15809.66|0
1645798740000|2022-02-25 14:19:00|15808.43|15808.43|15808.43|15808.43|15808.43|15808.43|15808.43|15808.43|0
1645798750000|2022-02-25 14:19:10|15809.55|15809.55|15807.1|15807.1|15809.55|15809.55|15807.1|15807.1|0
1645798760000|2022-02-25 14:19:20|15804.46|15804.46|15804.46|15804.46|15804.46|15804.46|15804.46|15804.46|0
1645798770000|2022-02-25 14:19:30|15808.31|15808.31|15804.6|15804.6|15808.31|15808.31|15804.6|15804.6|0
1645798780000|2022-02-25 14:19:40|15795.93|15795.93|15786.72|15786.72|15795.93|15795.93|15776.44|15776.44|0
1645798790000|2022-02-25 14:19:50|15787.85|15787.85|15791.36|15791.36|15791.36|15791.36|15784.92|15784.92|0
1645798800000|2022-02-25 14:20:00|15792.6|15792.6|15793.84|15793.84|15793.84|15793.84|15792.6|15792.6|0
1645798810000|2022-02-25 14:20:10|15800.03|15800.03|15800.03|15800.03|15800.03|15800.03|15800.03|15800.03|0
1645798830000|2022-02-25 14:20:30|15801.16|15801.16|15801.16|15801.16|15801.16|15801.16|15801.16|15801.16|0
1645798840000|2022-02-25 14:20:40|15806.11|15806.11|15806.11|15806.11|15806.11|15806.11|15806.11|15806.11|0
1645798850000|2022-02-25 14:20:50|15806.66|15806.66|15806.72|15806.72|15807.64|15807.64|15806.18|15806.18|0
1645798870000|2022-02-25 14:21:10|15804.25|15804.25|15800.53|15800.53|15804.25|15804.25|15800.53|15800.53|0
1645798880000|2022-02-25 14:21:20|15794.34|15794.34|15791.86|15791.86|15794.34|15794.34|15791.86|15791.86|0
1645798890000|2022-02-25 14:21:30|15790.58|15790.58|15787.69|15787.69|15795.53|15795.53|15787.69|15787.69|0
1645798910000|2022-02-25 14:21:50|15791.41|15791.41|15792.65|15792.65|15792.65|15792.65|15791.41|15791.41|0
1645798920000|2022-02-25 14:22:00|15806.27|15806.27|15806.27|15806.27|15806.27|15806.27|15806.27|15806.27|0
1645798940000|2022-02-25 14:22:20|15812.18|15812.18|15828.51|15828.51|15828.51|15828.51|15811.63|15811.63|0
1645798950000|2022-02-25 14:22:30|15827.27|15827.27|15838.42|15838.42|15838.42|15838.42|15827.27|15827.27|0
1645799000000|2022-02-25 14:23:20|15842.14|15842.14|15842.14|15842.14|15842.14|15842.14|15842.14|15842.14|0
1645799010000|2022-02-25 14:23:30|15844.61|15844.61|15846.26|15846.26|15847.5|15847.5|15844.61|15844.61|0
1645799030000|2022-02-25 14:23:50|15848.74|15848.74|15848.74|15848.74|15848.74|15848.74|15848.74|15848.74|0
1645799050000|2022-02-25 14:24:10|15852.45|15852.45|15851.21|15851.21|15852.45|15852.45|15851.21|15851.21|0
1645799060000|2022-02-25 14:24:20|15848.74|15848.74|15848.74|15848.74|15848.74|15848.74|15848.74|15848.74|0
1645799080000|2022-02-25 14:24:40|15841.17|15841.17|15839.53|15839.53|15841.17|15841.17|15839.53|15839.53|0
1645799090000|2022-02-25 14:24:50|15833.33|15833.33|15841.52|15841.52|15842.01|15842.01|15833.33|15833.33|0
1645799100000|2022-02-25 14:25:00|15839.81|15839.81|15839.81|15839.81|15839.81|15839.81|15839.81|15839.81|0
1645799110000|2022-02-25 14:25:10|15832.38|15832.38|15831.14|15831.14|15832.38|15832.38|15831.14|15831.14|0
1645799120000|2022-02-25 14:25:20|15827.72|15827.72|15833.6|15833.6|15833.6|15833.6|15825.25|15825.25|0
1645799130000|2022-02-25 14:25:30|15842.27|15842.27|15858.31|15858.31|15858.31|15858.31|15842.27|15842.27|0
1645799140000|2022-02-25 14:25:40|15857.07|15857.07|15858.2|15858.2|15858.2|15858.2|15853.36|15853.36|0
1645799150000|2022-02-25 14:25:50|15857.96|15857.96|15857.96|15857.96|15857.96|15857.96|15857.96|15857.96|0
1645799160000|2022-02-25 14:26:00|15859.2|15859.2|15859.2|15859.2|15859.2|15859.2|15859.2|15859.2|0
1645799170000|2022-02-25 14:26:10|15865.78|15865.78|15865.78|15865.78|15865.78|15865.78|15865.78|15865.78|0
1645799190000|2022-02-25 14:26:30|15863.86|15863.86|15863.86|15863.86|15863.86|15863.86|15863.86|15863.86|0
1645799210000|2022-02-25 14:26:50|15852.71|15852.71|15847.71|15847.71|15852.71|15852.71|15847.71|15847.71|0
1645799260000|2022-02-25 14:27:40|15842.76|15842.76|15850.32|15850.32|15850.32|15850.32|15842.76|15842.76|0
1645799270000|2022-02-25 14:27:50|15854.04|15854.04|15854.04|15854.04|15854.04|15854.04|15854.04|15854.04|0
1645799290000|2022-02-25 14:28:10|15855.32|15855.32|15855.32|15855.32|15855.32|15855.32|15855.32|15855.32|0
1645799300000|2022-02-25 14:28:20|15856.56|15856.56|15856.56|15856.56|15856.56|15856.56|15856.56|15856.56|0
1645799340000|2022-02-25 14:29:00|15859.77|15859.77|15864.26|15864.26|15864.26|15864.26|15859.77|15859.77|0
1645799350000|2022-02-25 14:29:10|15865.5|15865.5|15865.5|15865.5|15865.5|15865.5|15863.13|15863.13|0
1645799370000|2022-02-25 14:29:30|15866.96|15866.96|15870.17|15870.17|15870.17|15870.17|15866.96|15866.96|0
1645799380000|2022-02-25 14:29:40|15871.88|15871.88|15865.62|15865.62|15871.88|15871.88|15865.62|15865.62|0
1645799390000|2022-02-25 14:29:50|15866.86|15866.86|15866.86|15866.86|15866.86|15866.86|15866.86|15866.86|0
1645799400000|2022-02-25 14:30:00|15834.69|15834.69|15818.71|15818.71|15865.73|15865.73|15817.47|15817.47|0
1645799410000|2022-02-25 14:30:10|15817.47|15817.47|15818.71|15818.71|15833.56|15833.56|15817.47|15817.47|0
1645799420000|2022-02-25 14:30:20|15802.62|15802.62|15787.78|15787.78|15803.86|15803.86|15787.78|15787.78|0
1645799430000|2022-02-25 14:30:30|15803.86|15803.86|15770.45|15770.45|15803.86|15803.86|15770.45|15770.45|0
1645799440000|2022-02-25 14:30:40|15770.94|15770.94|15770.94|15770.94|15770.94|15770.94|15769.7|15769.7|0
1645799450000|2022-02-25 14:30:50|15769.7|15769.7|15763.93|15763.93|15769.7|15769.7|15763.93|15763.93|0
1645799460000|2022-02-25 14:31:00|15780.01|15780.01|15767.14|15767.14|15780.01|15780.01|15763.93|15763.93|0
1645799470000|2022-02-25 14:31:10|15783.22|15783.22|15796.83|15796.83|15796.83|15796.83|15780.74|15780.74|0
1645799480000|2022-02-25 14:31:20|15829|15829|15826.52|15826.52|15829|15829|15826.52|15826.52|0
1645799490000|2022-02-25 14:31:30|15829|15829|15829|15829|15829|15829|15829|15829|0
1645799500000|2022-02-25 14:31:40|15827.76|15827.76|15822.81|15822.81|15827.76|15827.76|15822.81|15822.81|0
1645799510000|2022-02-25 14:31:50|15825.28|15825.28|15819.09|15819.09|15825.28|15825.28|15819.09|15819.09|0
1645799520000|2022-02-25 14:32:00|15818.54|15818.54|15823.03|15823.03|15824.74|15824.74|15818.54|15818.54|0
1645799530000|2022-02-25 14:32:10|15825.51|15825.51|15832.94|15832.94|15832.94|15832.94|15825.51|15825.51|0
1645799540000|2022-02-25 14:32:20|15833.49|15833.49|15836.5|15836.5|15836.5|15836.5|15833.49|15833.49|0
1645799550000|2022-02-25 14:32:30|15839.24|15839.24|15844.19|15844.19|15844.19|15844.19|15839.24|15839.24|0
1645799560000|2022-02-25 14:32:40|15841.72|15841.72|15841.72|15841.72|15841.72|15841.72|15841.72|15841.72|0
1645799570000|2022-02-25 14:32:50|15840.48|15840.48|15840.48|15840.48|15840.48|15840.48|15840.48|15840.48|0
1645799580000|2022-02-25 14:33:00|15839.73|15839.73|15841.07|15841.07|15841.07|15841.07|15838.6|15838.6|0
1645799600000|2022-02-25 14:33:20|15840.32|15840.32|15840.32|15840.32|15840.32|15840.32|15840.32|15840.32|0
1645799620000|2022-02-25 14:33:40|15836.61|15836.61|15831.49|15831.49|15836.61|15836.61|15831.49|15831.49|0
1645799630000|2022-02-25 14:33:50|15830.26|15830.26|15825.12|15825.12|15830.26|15830.26|15825.12|15825.12|0
1645799660000|2022-02-25 14:34:20|15826.25|15826.25|15826.25|15826.25|15826.25|15826.25|15826.25|15826.25|0
1645799670000|2022-02-25 14:34:30|15825.01|15825.01|15826.25|15826.25|15826.25|15826.25|15825.01|15825.01|0
1645799680000|2022-02-25 14:34:40|15828.73|15828.73|15832.44|15832.44|15832.44|15832.44|15828.73|15828.73|0
1645799700000|2022-02-25 14:35:00|15836.16|15836.16|15841.94|15841.94|15841.94|15841.94|15836.16|15836.16|0
1645799720000|2022-02-25 14:35:20|15843.17|15843.17|15841.94|15841.94|15843.17|15843.17|15840.7|15840.7|0
1645799730000|2022-02-25 14:35:30|15843.17|15843.17|15823.1|15823.1|15843.17|15843.17|15819.39|15819.39|0
1645799740000|2022-02-25 14:35:40|15820.63|15820.63|15836.71|15836.71|15839.19|15839.19|15820.63|15820.63|0
1645799750000|2022-02-25 14:35:50|15831.76|15831.76|15830.52|15830.52|15831.76|15831.76|15830.52|15830.52|0
1645799760000|2022-02-25 14:36:00|15827.95|15827.95|15830.43|15830.43|15830.43|15830.43|15827.95|15827.95|0
1645799770000|2022-02-25 14:36:10|15825.48|15825.48|15829.19|15829.19|15829.19|15829.19|15825.48|15825.48|0
1645799780000|2022-02-25 14:36:20|15827.95|15827.95|15835.22|15835.22|15835.22|15835.22|15827.95|15827.95|0
1645799800000|2022-02-25 14:36:40|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|0
1645799810000|2022-02-25 14:36:50|15834.61|15834.61|15834.7|15834.7|15834.7|15834.7|15834.06|15834.06|0
1645799820000|2022-02-25 14:37:00|15850.79|15850.79|15850.79|15850.79|15850.79|15850.79|15850.79|15850.79|0
1645799850000|2022-02-25 14:37:30|15853.35|15853.35|15850.79|15850.79|15853.35|15853.35|15850.79|15850.79|0
1645799860000|2022-02-25 14:37:40|15844.37|15844.37|15844.37|15844.37|15844.37|15844.37|15844.37|15844.37|0
1645799880000|2022-02-25 14:38:00|15851.8|15851.8|15862.84|15862.84|15862.84|15862.84|15851.8|15851.8|0
1645799890000|2022-02-25 14:38:10|15864.08|15864.08|15872.33|15872.33|15872.33|15872.33|15864.08|15864.08|0
1645799900000|2022-02-25 14:38:20|15871.58|15871.58|15871.58|15871.58|15871.58|15871.58|15871.58|15871.58|0
1645799910000|2022-02-25 14:38:30|15875.29|15875.29|15870.34|15870.34|15875.29|15875.29|15870.34|15870.34|0
1645799920000|2022-02-25 14:38:40|15869.1|15869.1|15873.08|15873.08|15873.08|15873.08|15869.1|15869.1|0
1645799940000|2022-02-25 14:39:00|15857|15857|15857|15857|15857|15857|15857|15857|0
1645799960000|2022-02-25 14:39:20|15854.52|15854.52|15853.28|15853.28|15855.76|15855.76|15853.28|15853.28|0
1645799970000|2022-02-25 14:39:30|15850.07|15850.07|15850.07|15850.07|15850.07|15850.07|15850.07|15850.07|0
1645799980000|2022-02-25 14:39:40|15848.83|15848.83|15848.83|15848.83|15848.83|15848.83|15848.83|15848.83|0
1645799990000|2022-02-25 14:39:50|15864.92|15864.92|15864.17|15864.17|15864.92|15864.92|15864.17|15864.17|0
1645800000000|2022-02-25 14:40:00|15862.93|15862.93|15868.02|15868.02|15868.02|15868.02|15862.93|15862.93|0
1645800010000|2022-02-25 14:40:10|15871.22|15871.22|15865.03|15865.03|15871.22|15871.22|15865.03|15865.03|0
1645800020000|2022-02-25 14:40:20|15869.99|15869.99|15870.63|15870.63|15870.63|15870.63|15869.99|15869.99|0
1645800030000|2022-02-25 14:40:30|15871.87|15871.87|15871.87|15871.87|15871.87|15871.87|15871.87|15871.87|0
1645800050000|2022-02-25 14:40:50|15870.63|15870.63|15869.39|15869.39|15871.87|15871.87|15869.39|15869.39|0
1645800060000|2022-02-25 14:41:00|15871.87|15871.87|15874.34|15874.34|15874.34|15874.34|15871.87|15871.87|0
1645800080000|2022-02-25 14:41:20|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|0
1645800090000|2022-02-25 14:41:30|15894.16|15894.16|15892.92|15892.92|15899.12|15899.12|15892.92|15892.92|0
1645800100000|2022-02-25 14:41:40|15909.01|15909.01|15912.22|15912.22|15912.22|15912.22|15909.01|15909.01|0
1645800130000|2022-02-25 14:42:10|15915.93|15915.93|15922.13|15922.13|15922.13|15922.13|15915.93|15915.93|0
1645800140000|2022-02-25 14:42:20|15924.87|15924.87|15925.42|15925.42|15925.42|15925.42|15924.87|15924.87|0
1645800150000|2022-02-25 14:42:30|15924.32|15924.32|15922.67|15922.67|15924.32|15924.32|15922.67|15922.67|0
1645800160000|2022-02-25 14:42:40|15918.96|15918.96|15922.67|15922.67|15925.15|15925.15|15918.96|15918.96|0
1645800170000|2022-02-25 14:42:50|15920.2|15920.2|15921.44|15921.44|15921.44|15921.44|15920.2|15920.2|0
1645800180000|2022-02-25 14:43:00|15926.39|15926.39|15936.3|15936.3|15936.3|15936.3|15926.39|15926.39|0
1645800190000|2022-02-25 14:43:10|15939.69|15939.69|15943.07|15943.07|15945.88|15945.88|15939.69|15939.69|0
1645800200000|2022-02-25 14:43:20|15941.79|15941.79|15939.75|15939.75|15941.79|15941.79|15936.83|15936.83|0
1645800210000|2022-02-25 14:43:30|15940.99|15940.99|15947.87|15947.87|15947.87|15947.87|15940.99|15940.99|0
1645800220000|2022-02-25 14:43:40|15944.15|15944.15|15947.34|15947.34|15947.34|15947.34|15944.15|15944.15|0
1645800230000|2022-02-25 14:43:50|15947.88|15947.88|15947.88|15947.88|15947.88|15947.88|15947.88|15947.88|0
1645800240000|2022-02-25 14:44:00|15948.53|15948.53|15954.57|15954.57|15955.85|15955.85|15948.15|15948.15|0
1645800250000|2022-02-25 14:44:10|15970.65|15970.65|15970.65|15970.65|15970.65|15970.65|15970.65|15970.65|0
1645800260000|2022-02-25 14:44:20|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|0
1645800270000|2022-02-25 14:44:30|15968.17|15968.17|15968.17|15968.17|15968.17|15968.17|15968.17|15968.17|0
1645800280000|2022-02-25 14:44:40|15973.13|15973.13|15971.89|15971.89|15975.61|15975.61|15971.89|15971.89|0
1645800290000|2022-02-25 14:44:50|15974.46|15974.46|15973.22|15973.22|15975.7|15975.7|15973.22|15973.22|0
1645800300000|2022-02-25 14:45:00|15974.46|15974.46|15973.24|15973.24|15974.46|15974.46|15973.24|15973.24|0
1645800310000|2022-02-25 14:45:10|15972.02|15972.02|15971.23|15971.23|15981.14|15981.14|15969.54|15969.54|0
1645800320000|2022-02-25 14:45:20|15972.47|15972.47|15968.75|15968.75|15972.47|15972.47|15968.75|15968.75|0
1645800330000|2022-02-25 14:45:30|15971.23|15971.23|15969.39|15969.39|15973.11|15973.11|15969.39|15969.39|0
1645800340000|2022-02-25 14:45:40|15970.63|15970.63|15973.11|15973.11|15973.11|15973.11|15970.63|15970.63|0
1645800350000|2022-02-25 14:45:50|15978.06|15978.06|15978.06|15978.06|15978.06|15978.06|15978.06|15978.06|0
1645800360000|2022-02-25 14:46:00|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|0
1645800380000|2022-02-25 14:46:20|15993.51|15993.51|15993.51|15993.51|15993.51|15993.51|15977.42|15977.42|0
1645800390000|2022-02-25 14:46:30|16000.94|16000.94|16014.24|16014.24|16014.24|16014.24|16000.94|16000.94|0
1645800400000|2022-02-25 14:46:40|16006.8|16006.8|15985.87|15985.87|16006.8|16006.8|15985.87|15985.87|0
1645800410000|2022-02-25 14:46:50|15980.92|15980.92|15980.92|15980.92|15980.92|15980.92|15980.92|15980.92|0
1645800420000|2022-02-25 14:47:00|15970.37|15970.37|15966.52|15966.52|15970.37|15970.37|15966.52|15966.52|0
1645800430000|2022-02-25 14:47:10|15970.23|15970.23|15970.23|15970.23|15970.23|15970.23|15970.23|15970.23|0
1645800440000|2022-02-25 14:47:20|15968.99|15968.99|15977.66|15977.66|15977.66|15977.66|15968.99|15968.99|0
1645800450000|2022-02-25 14:47:30|15978.9|15978.9|15965.28|15965.28|15978.9|15978.9|15965.28|15965.28|0
1645800460000|2022-02-25 14:47:40|15967.76|15967.76|15968.99|15968.99|15968.99|15968.99|15967.76|15967.76|0
1645800470000|2022-02-25 14:47:50|15967.76|15967.76|15971.47|15971.47|15971.47|15971.47|15967.76|15967.76|0
1645800480000|2022-02-25 14:48:00|15968.99|15968.99|15985.08|15985.08|15985.08|15985.08|15968.99|15968.99|0
1645800500000|2022-02-25 14:48:20|15986.06|15986.06|15992.75|15992.75|15994.63|15994.63|15986.06|15986.06|0
1645800510000|2022-02-25 14:48:30|15992.99|15992.99|15976.9|15976.9|15992.99|15992.99|15976.9|15976.9|0
1645800520000|2022-02-25 14:48:40|15976.66|15976.66|15976.66|15976.66|15976.66|15976.66|15976.66|15976.66|0
1645800540000|2022-02-25 14:49:00|15977.41|15977.41|15978.65|15978.65|15978.65|15978.65|15977.41|15977.41|0
1645800550000|2022-02-25 14:49:10|15976.46|15976.46|15972.74|15972.74|15976.46|15976.46|15972.74|15972.74|0
1645800600000|2022-02-25 14:50:00|15969.08|15969.08|15948.04|15948.04|15969.08|15969.08|15948.04|15948.04|0
1645800610000|2022-02-25 14:50:10|15953.68|15953.68|15952.18|15952.18|15953.68|15953.68|15950.29|15950.29|0
1645800620000|2022-02-25 14:50:20|15953.41|15953.41|15953.41|15953.41|15953.41|15953.41|15953.41|15953.41|0
1645800630000|2022-02-25 14:50:30|15951.16|15951.16|15941.25|15941.25|15951.16|15951.16|15941.25|15941.25|0
1645800640000|2022-02-25 14:50:40|15942.49|15942.49|15943.77|15943.77|15943.77|15943.77|15939.92|15939.92|0
1645800650000|2022-02-25 14:50:50|15941.21|15941.21|15941.21|15941.21|15941.21|15941.21|15941.21|15941.21|0
1645800660000|2022-02-25 14:51:00|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|0
1645800670000|2022-02-25 14:51:10|15920.17|15920.17|15920.17|15920.17|15920.17|15920.17|15920.17|15920.17|0
1645800680000|2022-02-25 14:51:20|15918.66|15918.66|15918.66|15918.66|15918.66|15918.66|15918.66|15918.66|0
1645800700000|2022-02-25 14:51:40|15916.19|15916.19|15917.58|15917.58|15918.82|15918.82|15915.06|15915.06|0
1645800710000|2022-02-25 14:51:50|15920.06|15920.06|15917.58|15917.58|15920.06|15920.06|15917.58|15917.58|0
1645800720000|2022-02-25 14:52:00|15916.34|15916.34|15921.3|15921.3|15921.3|15921.3|15916.34|15916.34|0
1645800730000|2022-02-25 14:52:10|15930.7|15930.7|15930.06|15930.06|15930.7|15930.7|15930.06|15930.06|0
1645800740000|2022-02-25 14:52:20|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|0
1645800770000|2022-02-25 14:52:50|15931.76|15931.76|15934.24|15934.24|15934.24|15934.24|15931.76|15931.76|0
1645800780000|2022-02-25 14:53:00|15938.09|15938.09|15940.65|15940.65|15940.65|15940.65|15938.09|15938.09|0
1645800790000|2022-02-25 14:53:10|15939.41|15939.41|15945.61|15945.61|15945.61|15945.61|15939.41|15939.41|0
1645800800000|2022-02-25 14:53:20|15944.37|15944.37|15943.13|15943.13|15945.61|15945.61|15943.13|15943.13|0
1645800810000|2022-02-25 14:53:30|15944.37|15944.37|15938.18|15938.18|15946.85|15946.85|15938.18|15938.18|0
1645800830000|2022-02-25 14:53:50|15939.41|15939.41|15949.32|15949.32|15949.32|15949.32|15939.41|15939.41|0
1645800850000|2022-02-25 14:54:10|15944.37|15944.37|15946.2|15946.2|15946.2|15946.2|15944.37|15944.37|0
1645800860000|2022-02-25 14:54:20|15943.64|15943.64|15948.36|15948.36|15952.08|15952.08|15943.64|15943.64|0
1645800870000|2022-02-25 14:54:30|15952.08|15952.08|15951.48|15951.48|15952.08|15952.08|15947.12|15947.12|0
1645800880000|2022-02-25 14:54:40|15963.87|15963.87|15968.82|15968.82|15968.82|15968.82|15962.63|15962.63|0
1645800890000|2022-02-25 14:54:50|15965.11|15965.11|15965.11|15965.11|15968.82|15968.82|15962.63|15962.63|0
1645800900000|2022-02-25 14:55:00|15965.35|15965.35|15945.72|15945.72|15965.35|15965.35|15945.72|15945.72|0
1645800910000|2022-02-25 14:55:10|15939.53|15939.53|15933.85|15933.85|15940.77|15940.77|15931.96|15931.96|0
1645800920000|2022-02-25 14:55:20|15932.61|15932.61|15936.77|15936.77|15936.77|15936.77|15932.61|15932.61|0
1645800940000|2022-02-25 14:55:40|15931.82|15931.82|15931.82|15931.82|15931.82|15931.82|15931.82|15931.82|0
1645800950000|2022-02-25 14:55:50|15929.56|15929.56|15929.56|15929.56|15929.56|15929.56|15929.56|15929.56|0
1645800960000|2022-02-25 14:56:00|15928.28|15928.28|15928.28|15928.28|15928.28|15928.28|15928.28|15928.28|0
1645800970000|2022-02-25 14:56:10|15922.08|15922.08|15922.08|15922.08|15922.08|15922.08|15922.08|15922.08|0
1645800980000|2022-02-25 14:56:20|15917.57|15917.57|15917.57|15917.57|15917.57|15917.57|15917.57|15917.57|0
1645801000000|2022-02-25 14:56:40|15922.52|15922.52|15917.57|15917.57|15922.52|15922.52|15917.57|15917.57|0
1645801010000|2022-02-25 14:56:50|15915.09|15915.09|15897.91|15897.91|15915.09|15915.09|15897.91|15897.91|0
1645801020000|2022-02-25 14:57:00|15896.72|15896.72|15899.2|15899.2|15902.91|15902.91|15896.72|15896.72|0
1645801030000|2022-02-25 14:57:10|15897.32|15897.32|15897.32|15897.32|15897.32|15897.32|15897.32|15897.32|0
1645801050000|2022-02-25 14:57:30|15899.79|15899.79|15898.55|15898.55|15899.79|15899.79|15898.55|15898.55|0
1645801060000|2022-02-25 14:57:40|15897.32|15897.32|15889.2|15889.2|15897.32|15897.32|15885.48|15885.48|0
1645801070000|2022-02-25 14:57:50|15890.44|15890.44|15889.2|15889.2|15890.44|15890.44|15889.2|15889.2|0
1645801090000|2022-02-25 14:58:10|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|0
1645801100000|2022-02-25 14:58:20|15894.84|15894.84|15894.84|15894.84|15894.84|15894.84|15894.84|15894.84|0
1645801110000|2022-02-25 14:58:30|15891.83|15891.83|15889.35|15889.35|15891.83|15891.83|15889.35|15889.35|0
1645801120000|2022-02-25 14:58:40|15890.59|15890.59|15889.35|15889.35|15890.59|15890.59|15889.35|15889.35|0
1645801130000|2022-02-25 14:58:50|15888.11|15888.11|15886.87|15886.87|15888.11|15888.11|15886.87|15886.87|0
1645801140000|2022-02-25 14:59:00|15888.11|15888.11|15888.11|15888.11|15888.11|15888.11|15888.11|15888.11|0
1645801170000|2022-02-25 14:59:30|15885.63|15885.63|15885.63|15885.63|15885.63|15885.63|15885.63|15885.63|0
1645801180000|2022-02-25 14:59:40|15884.13|15884.13|15884.13|15884.13|15884.13|15884.13|15884.13|15884.13|0
1645801190000|2022-02-25 14:59:50|15884.88|15884.88|15884.88|15884.88|15884.88|15884.88|15884.88|15884.88|0
1645801200000|2022-02-25 15:00:00|15886.12|15886.12|15886.12|15886.12|15886.12|15886.12|15886.12|15886.12|0
1645801210000|2022-02-25 15:00:10|15888.6|15888.6|15882.84|15882.84|15888.6|15888.6|15877.89|15877.89|0
1645801220000|2022-02-25 15:00:20|15879.83|15879.83|15878.97|15878.97|15880.21|15880.21|15876.45|15876.45|0
1645801230000|2022-02-25 15:00:30|15862.89|15862.89|15860.41|15860.41|15862.89|15862.89|15860.41|15860.41|0
1645801240000|2022-02-25 15:00:40|15859.17|15859.17|15852.98|15852.98|15860.41|15860.41|15852.98|15852.98|0
1645801250000|2022-02-25 15:00:50|15849.13|15849.13|15847.48|15847.48|15850.41|15850.41|15847.48|15847.48|0
1645801260000|2022-02-25 15:01:00|15849.13|15849.13|15850.37|15850.37|15850.37|15850.37|15849.13|15849.13|0
1645801270000|2022-02-25 15:01:10|15854.08|15854.08|15851.6|15851.6|15854.08|15854.08|15851.6|15851.6|0
1645801280000|2022-02-25 15:01:20|15852.84|15852.84|15852.84|15852.84|15852.84|15852.84|15852.84|15852.84|0
1645801290000|2022-02-25 15:01:30|15854.08|15854.08|15854.08|15854.08|15854.08|15854.08|15854.08|15854.08|0
1645801300000|2022-02-25 15:01:40|15856.56|15856.56|15856.56|15856.56|15856.56|15856.56|15856.56|15856.56|0
1645801310000|2022-02-25 15:01:50|15855.32|15855.32|15855.32|15855.32|15855.32|15855.32|15855.32|15855.32|0
1645801320000|2022-02-25 15:02:00|15855.96|15855.96|15855.96|15855.96|15855.96|15855.96|15855.96|15855.96|0
1645801330000|2022-02-25 15:02:10|15853.49|15853.49|15854.72|15854.72|15855.96|15855.96|15853.49|15853.49|0
1645801350000|2022-02-25 15:02:30|15853.49|15853.49|15853.49|15853.49|15853.49|15853.49|15853.49|15853.49|0
1645801360000|2022-02-25 15:02:40|15851.01|15851.01|15840.41|15840.41|15851.01|15851.01|15840.41|15840.41|0
1645801370000|2022-02-25 15:02:50|15846.61|15846.61|15823.09|15823.09|15846.61|15846.61|15823.09|15823.09|0
1645801380000|2022-02-25 15:03:00|15824.33|15824.33|15846.61|15846.61|15846.61|15846.61|15823.09|15823.09|0
1645801390000|2022-02-25 15:03:10|15852.8|15852.8|15851.56|15851.56|15852.8|15852.8|15847.84|15847.84|0
1645801420000|2022-02-25 15:03:40|15849.08|15849.08|15849.08|15849.08|15849.08|15849.08|15849.08|15849.08|0
1645801430000|2022-02-25 15:03:50|15852.8|15852.8|15846.16|15846.16|15861.01|15861.01|15844.92|15844.92|0
1645801440000|2022-02-25 15:04:00|15843.6|15843.6|15838.64|15838.64|15843.6|15843.6|15836.16|15836.16|0
1645801450000|2022-02-25 15:04:10|15841.21|15841.21|15843.64|15843.64|15843.64|15843.64|15839.93|15839.93|0
1645801460000|2022-02-25 15:04:20|15844.92|15844.92|15844.92|15844.92|15844.92|15844.92|15844.92|15844.92|0
1645801470000|2022-02-25 15:04:30|15844.28|15844.28|15844.28|15844.28|15844.28|15844.28|15844.28|15844.28|0
1645801480000|2022-02-25 15:04:40|15843|15843|15843|15843|15843|15843|15843|15843|0
1645801500000|2022-02-25 15:05:00|15826.91|15826.91|15826.91|15826.91|15826.91|15826.91|15826.91|15826.91|0
1645801540000|2022-02-25 15:05:40|15820.72|15820.72|15820.72|15820.72|15820.72|15820.72|15820.72|15820.72|0
1645801550000|2022-02-25 15:05:50|15819.48|15819.48|15817.01|15817.01|15819.48|15819.48|15817.01|15817.01|0
1645801590000|2022-02-25 15:06:30|15821.52|15821.52|15821.52|15821.52|15821.52|15821.52|15821.52|15821.52|0
1645801600000|2022-02-25 15:06:40|15822.76|15822.76|15821.66|15821.66|15822.76|15822.76|15821.66|15821.66|0
1645801610000|2022-02-25 15:06:50|15820.42|15820.42|15820.42|15820.42|15820.42|15820.42|15820.42|15820.42|0
1645801630000|2022-02-25 15:07:10|15819.18|15819.18|15835.27|15835.27|15835.27|15835.27|15819.18|15819.18|0
1645801650000|2022-02-25 15:07:30|15836.51|15836.51|15836.51|15836.51|15836.51|15836.51|15836.51|15836.51|0
1645801660000|2022-02-25 15:07:40|15832.79|15832.79|15833.34|15833.34|15833.34|15833.34|15832.79|15832.79|0
1645801680000|2022-02-25 15:08:00|15829.63|15829.63|15828.39|15828.39|15829.63|15829.63|15828.39|15828.39|0
1645801700000|2022-02-25 15:08:20|15827.15|15827.15|15834.56|15834.56|15838.28|15838.28|15822.19|15822.19|0
1645801730000|2022-02-25 15:08:50|15836.49|15836.49|15836.49|15836.49|15836.49|15836.49|15836.49|15836.49|0
1645801750000|2022-02-25 15:09:10|15837.73|15837.73|15837.73|15837.73|15837.73|15837.73|15837.73|15837.73|0
1645801760000|2022-02-25 15:09:20|15832.77|15832.77|15829.06|15829.06|15832.77|15832.77|15829.06|15829.06|0
1645801800000|2022-02-25 15:10:00|15824.1|15824.1|15825.34|15825.34|15825.34|15825.34|15824.1|15824.1|0
1645801810000|2022-02-25 15:10:10|15824.1|15824.1|15821.47|15821.47|15824.1|15824.1|15821.09|15821.09|0
1645801830000|2022-02-25 15:10:30|15827.66|15827.66|15843.54|15843.54|15843.54|15843.54|15827.66|15827.66|0
1645801840000|2022-02-25 15:10:40|15842.9|15842.9|15842.9|15842.9|15842.9|15842.9|15842.9|15842.9|0
1645801860000|2022-02-25 15:11:00|15837.26|15837.26|15836.02|15836.02|15837.26|15837.26|15836.02|15836.02|0
1645801870000|2022-02-25 15:11:10|15834.78|15834.78|15834.78|15834.78|15834.78|15834.78|15834.78|15834.78|0
1645801880000|2022-02-25 15:11:20|15829.83|15829.83|15830.38|15830.38|15830.38|15830.38|15829.83|15829.83|0
1645801890000|2022-02-25 15:11:30|15829.14|15829.14|15836.97|15836.97|15836.97|15836.97|15829.14|15829.14|0
1645801910000|2022-02-25 15:11:50|15833.76|15833.76|15828.8|15828.8|15833.76|15833.76|15828.8|15828.8|0
1645801920000|2022-02-25 15:12:00|15836.23|15836.23|15837.97|15837.97|15837.97|15837.97|15830.04|15830.04|0
1645801930000|2022-02-25 15:12:10|15821.89|15821.89|15821.89|15821.89|15821.89|15821.89|15821.89|15821.89|0
1645801940000|2022-02-25 15:12:20|15820.65|15820.65|15819.41|15819.41|15820.65|15820.65|15819.41|15819.41|0
1645801960000|2022-02-25 15:12:40|15818.17|15818.17|15818.17|15818.17|15818.17|15818.17|15818.17|15818.17|0
1645801970000|2022-02-25 15:12:50|15813.22|15813.22|15809.31|15809.31|15813.22|15813.22|15809.31|15809.31|0
1645801980000|2022-02-25 15:13:00|15808.03|15808.03|15812.72|15812.72|15812.72|15812.72|15804.05|15804.05|0
1645801990000|2022-02-25 15:13:10|15811.48|15811.48|15802.12|15802.12|15811.48|15811.48|15800.88|15800.88|0
1645802020000|2022-02-25 15:13:40|15803.59|15803.59|15805.23|15805.23|15805.23|15805.23|15803.59|15803.59|0
1645802050000|2022-02-25 15:14:10|15808.95|15808.95|15812.66|15812.66|15812.66|15812.66|15808.95|15808.95|0
1645802060000|2022-02-25 15:14:20|15817.06|15817.06|15816.08|15816.08|15817.06|15817.06|15816.08|15816.08|0
1645802070000|2022-02-25 15:14:30|15814.8|15814.8|15812.32|15812.32|15814.8|15814.8|15812.32|15812.32|0
1645802080000|2022-02-25 15:14:40|15816.04|15816.04|15814.8|15814.8|15816.04|15816.04|15814.8|15814.8|0
1645802100000|2022-02-25 15:15:00|15812.23|15812.23|15809.6|15809.6|15812.23|15812.23|15809.6|15809.6|0
1645802110000|2022-02-25 15:15:10|15809.05|15809.05|15805.83|15805.83|15811.53|15811.53|15803.27|15803.27|0
1645802120000|2022-02-25 15:15:20|15806.21|15806.21|15813.09|15813.09|15813.09|15813.09|15805.66|15805.66|0
1645802130000|2022-02-25 15:15:30|15811.85|15811.85|15813.09|15813.09|15813.09|15813.09|15811.85|15811.85|0
1645802150000|2022-02-25 15:15:50|15811.85|15811.85|15810.88|15810.88|15811.85|15811.85|15810.88|15810.88|0
1645802160000|2022-02-25 15:16:00|15812.12|15812.12|15810.88|15810.88|15812.12|15812.12|15810.88|15810.88|0
1645802190000|2022-02-25 15:16:30|15808.4|15808.4|15810.88|15810.88|15810.88|15810.88|15808.4|15808.4|0
1645802200000|2022-02-25 15:16:40|15812.83|15812.83|15814.07|15814.07|15814.07|15814.07|15812.83|15812.83|0
1645802210000|2022-02-25 15:16:50|15810.65|15810.65|15810.65|15810.65|15810.65|15810.65|15810.65|15810.65|0
1645802250000|2022-02-25 15:17:30|15813.22|15813.22|15817.02|15817.02|15817.02|15817.02|15811.98|15811.98|0
1645802270000|2022-02-25 15:17:50|15815.79|15815.79|15815.79|15815.79|15815.79|15815.79|15815.79|15815.79|0
1645802280000|2022-02-25 15:18:00|15818.26|15818.26|15816.98|15816.98|15819.55|15819.55|15816.98|15816.98|0
1645802290000|2022-02-25 15:18:10|15814.41|15814.41|15815.65|15815.65|15816.89|15816.89|15814.41|15814.41|0
1645802310000|2022-02-25 15:18:30|15815.01|15815.01|15815.01|15815.01|15815.01|15815.01|15815.01|15815.01|0
1645802320000|2022-02-25 15:18:40|15813.77|15813.77|15809.83|15809.83|15813.77|15813.77|15809.83|15809.83|0
1645802330000|2022-02-25 15:18:50|15806.11|15806.11|15801.7|15801.7|15806.11|15806.11|15801.7|15801.7|0
1645802360000|2022-02-25 15:19:20|15799.82|15799.82|15799.82|15799.82|15799.82|15799.82|15799.82|15799.82|0
1645802380000|2022-02-25 15:19:40|15800.37|15800.37|15800.37|15800.37|15800.37|15800.37|15800.37|15800.37|0
1645802400000|2022-02-25 15:20:00|15795.41|15795.41|15799.13|15799.13|15799.13|15799.13|15792.94|15792.94|0
1645802410000|2022-02-25 15:20:10|15799.68|15799.68|15800.23|15800.23|15800.23|15800.23|15799.68|15799.68|0
1645802430000|2022-02-25 15:20:30|15798.3|15798.3|15804.43|15804.43|15804.43|15804.43|15798.3|15798.3|0
1645802470000|2022-02-25 15:21:10|15805.67|15805.67|15805.67|15805.67|15805.67|15805.67|15805.67|15805.67|0
1645802510000|2022-02-25 15:21:50|15809.38|15809.38|15809.38|15809.38|15809.38|15809.38|15809.38|15809.38|0
1645802520000|2022-02-25 15:22:00|15805.12|15805.12|15807.05|15807.05|15807.05|15807.05|15805.12|15805.12|0
1645802530000|2022-02-25 15:22:10|15804.57|15804.57|15804.57|15804.57|15804.57|15804.57|15804.57|15804.57|0
1645802560000|2022-02-25 15:22:40|15805.81|15805.81|15805.81|15805.81|15805.81|15805.81|15805.81|15805.81|0
1645802580000|2022-02-25 15:23:00|15807.05|15807.05|15807.05|15807.05|15807.05|15807.05|15807.05|15807.05|0
1645802590000|2022-02-25 15:23:10|15808.29|15808.29|15805.81|15805.81|15808.29|15808.29|15805.81|15805.81|0
1645802600000|2022-02-25 15:23:20|15804.57|15804.57|15804.57|15804.57|15804.57|15804.57|15804.57|15804.57|0
1645802610000|2022-02-25 15:23:30|15806.22|15806.22|15803.74|15803.74|15806.22|15806.22|15803.74|15803.74|0
1645802620000|2022-02-25 15:23:40|15801.17|15801.17|15797.97|15797.97|15801.17|15801.17|15797.97|15797.97|0
1645802630000|2022-02-25 15:23:50|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|0
1645802660000|2022-02-25 15:24:20|15798.05|15798.05|15794.34|15794.34|15798.05|15798.05|15794.34|15794.34|0
1645802670000|2022-02-25 15:24:30|15796.82|15796.82|15799.29|15799.29|15800.53|15800.53|15796.82|15796.82|0
1645802680000|2022-02-25 15:24:40|15795.58|15795.58|15794.58|15794.58|15795.58|15795.58|15794.34|15794.34|0
1645802690000|2022-02-25 15:24:50|15797.15|15797.15|15792.19|15792.19|15797.15|15797.15|15792.19|15792.19|0
1645802700000|2022-02-25 15:25:00|15788.48|15788.48|15785.27|15785.27|15788.48|15788.48|15785.27|15785.27|0
1645802710000|2022-02-25 15:25:10|15788.48|15788.48|15788.48|15788.48|15788.48|15788.48|15788.48|15788.48|0
1645802720000|2022-02-25 15:25:20|15792.33|15792.33|15792.33|15792.33|15792.33|15792.33|15792.33|15792.33|0
1645802730000|2022-02-25 15:25:30|15796.04|15796.04|15802.24|15802.24|15802.24|15802.24|15796.04|15796.04|0
1645802740000|2022-02-25 15:25:40|15803.37|15803.37|15804.65|15804.65|15805.29|15805.29|15803.37|15803.37|0
1645802750000|2022-02-25 15:25:50|15803.41|15803.41|15803.41|15803.41|15803.41|15803.41|15803.41|15803.41|0
1645802760000|2022-02-25 15:26:00|15805.98|15805.98|15805.98|15805.98|15805.98|15805.98|15805.98|15805.98|0
1645802780000|2022-02-25 15:26:20|15808.46|15808.46|15809.76|15809.76|15809.76|15809.76|15808.46|15808.46|0
1645802790000|2022-02-25 15:26:30|15811.04|15811.04|15809.76|15809.76|15811.04|15811.04|15809.76|15809.76|0
1645802800000|2022-02-25 15:26:40|15824.62|15824.62|15824.62|15824.62|15824.62|15824.62|15824.62|15824.62|0
1645802810000|2022-02-25 15:26:50|15840.71|15840.71|15839.16|15839.16|15841.08|15841.08|15839.16|15839.16|0
1645802820000|2022-02-25 15:27:00|15837.87|15837.87|15837.87|15837.87|15837.87|15837.87|15837.87|15837.87|0
1645802830000|2022-02-25 15:27:10|15839.11|15839.11|15839.11|15839.11|15839.11|15839.11|15839.11|15839.11|0
1645802840000|2022-02-25 15:27:20|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|0
1645802850000|2022-02-25 15:27:30|15840.35|15840.35|15845.31|15845.31|15845.31|15845.31|15840.35|15840.35|0
1645802860000|2022-02-25 15:27:40|15840.84|15840.84|15839.9|15839.9|15840.84|15840.84|15837.42|15837.42|0
1645802870000|2022-02-25 15:27:50|15840.54|15840.54|15840.54|15840.54|15840.54|15840.54|15840.54|15840.54|0
1645802890000|2022-02-25 15:28:10|15843.02|15843.02|15844.91|15844.91|15844.91|15844.91|15843.02|15843.02|0
1645802900000|2022-02-25 15:28:20|15847.47|15847.47|15850.04|15850.04|15850.04|15850.04|15847.47|15847.47|0
1645802910000|2022-02-25 15:28:30|15851.32|15851.32|15855.45|15855.45|15855.45|15855.45|15850.68|15850.68|0
1645802930000|2022-02-25 15:28:50|15852.88|15852.88|15853.89|15853.89|15855.36|15855.36|15852.88|15852.88|0
1645802960000|2022-02-25 15:29:20|15855.13|15855.13|15847.7|15847.7|15855.13|15855.13|15847.7|15847.7|0
1645802980000|2022-02-25 15:29:40|15851.42|15851.42|15852.66|15852.66|15852.66|15852.66|15851.42|15851.42|0
1645803000000|2022-02-25 15:30:00|15854.12|15854.12|15854.36|15854.36|15854.36|15854.36|15854.12|15854.12|0
1645803020000|2022-02-25 15:30:20|15853.72|15853.72|15853.72|15853.72|15853.72|15853.72|15853.72|15853.72|0
1645803030000|2022-02-25 15:30:30|15856.2|15856.2|15857.44|15857.44|15857.44|15857.44|15856.2|15856.2|0
1645803060000|2022-02-25 15:31:00|15858.9|15858.9|15858.9|15858.9|15858.9|15858.9|15858.9|15858.9|0
1645803070000|2022-02-25 15:31:10|15860.14|15860.14|15860.14|15860.14|15860.14|15860.14|15860.14|15860.14|0
1645803090000|2022-02-25 15:31:30|15859.41|15859.41|15859.41|15859.41|15859.41|15859.41|15859.41|15859.41|0
1645803100000|2022-02-25 15:31:40|15860.65|15860.65|15861.89|15861.89|15861.89|15861.89|15860.65|15860.65|0
1645803130000|2022-02-25 15:32:10|15863.12|15863.12|15881.03|15881.03|15881.03|15881.03|15863.12|15863.12|0
1645803140000|2022-02-25 15:32:20|15880.48|15880.48|15884.2|15884.2|15884.2|15884.2|15880.48|15880.48|0
1645803150000|2022-02-25 15:32:30|15882.96|15882.96|15883.69|15883.69|15883.69|15883.69|15882.96|15882.96|0
1645803160000|2022-02-25 15:32:40|15884.93|15884.93|15887.3|15887.3|15887.3|15887.3|15884.93|15884.93|0
1645803170000|2022-02-25 15:32:50|15889.18|15889.18|15889.67|15889.67|15889.67|15889.67|15889.18|15889.18|0
1645803180000|2022-02-25 15:33:00|15894.62|15894.62|15894.62|15894.62|15894.62|15894.62|15894.62|15894.62|0
1645803200000|2022-02-25 15:33:20|15894.87|15894.87|15888.67|15888.67|15894.87|15894.87|15887.17|15887.17|0
1645803240000|2022-02-25 15:34:00|15880|15880|15880|15880|15880|15880|15880|15880|0
1645803270000|2022-02-25 15:34:30|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|0
1645803290000|2022-02-25 15:34:50|15886.19|15886.19|15886.19|15886.19|15886.19|15886.19|15886.19|15886.19|0
1645803300000|2022-02-25 15:35:00|15884.97|15884.97|15884.49|15884.49|15884.97|15884.97|15884.49|15884.49|0
1645803330000|2022-02-25 15:35:30|15886.96|15886.96|15886.96|15886.96|15886.96|15886.96|15886.96|15886.96|0
1645803370000|2022-02-25 15:36:10|15891.92|15891.92|15908|15908|15908|15908|15891.92|15891.92|0
1645803390000|2022-02-25 15:36:30|15907.46|15907.46|15916.99|15916.99|15916.99|15916.99|15907.46|15907.46|0
1645803400000|2022-02-25 15:36:40|15915.89|15915.89|15912.68|15912.68|15916.53|15916.53|15912.68|15912.68|0
1645803430000|2022-02-25 15:37:10|15912.31|15912.31|15927.17|15927.17|15931.75|15931.75|15912.31|15912.31|0
1645803440000|2022-02-25 15:37:20|15927.72|15927.72|15927.72|15927.72|15927.72|15927.72|15927.72|15927.72|0
1645803450000|2022-02-25 15:37:30|15931.43|15931.43|15931.43|15931.43|15931.43|15931.43|15931.43|15931.43|0
1645803460000|2022-02-25 15:37:40|15931.06|15931.06|15931.81|15931.81|15931.81|15931.81|15931.06|15931.06|0
1645803470000|2022-02-25 15:37:50|15934.29|15934.29|15936.76|15936.76|15936.76|15936.76|15931.81|15931.81|0
1645803480000|2022-02-25 15:38:00|15938|15938|15934.29|15934.29|15938|15938|15934.29|15934.29|0
1645803490000|2022-02-25 15:38:10|15936.76|15936.76|15936.76|15936.76|15936.76|15936.76|15936.76|15936.76|0
1645803500000|2022-02-25 15:38:20|15939.33|15939.33|15941.26|15941.26|15941.26|15941.26|15939.33|15939.33|0
1645803510000|2022-02-25 15:38:30|15941.63|15941.63|15944.11|15944.11|15944.11|15944.11|15941.63|15941.63|0
1645803520000|2022-02-25 15:38:40|15945.35|15945.35|15945.73|15945.73|15945.73|15945.73|15945.35|15945.35|0
1645803540000|2022-02-25 15:39:00|15943.25|15943.25|15942.39|15942.39|15943.25|15943.25|15942.01|15942.01|0
1645803550000|2022-02-25 15:39:10|15943.62|15943.62|15942.5|15942.5|15943.62|15943.62|15942.5|15942.5|0
1645803560000|2022-02-25 15:39:20|15944.97|15944.97|15942.93|15942.93|15947.45|15947.45|15942.93|15942.93|0
1645803570000|2022-02-25 15:39:30|15943.31|15943.31|15943.31|15943.31|15943.31|15943.31|15943.31|15943.31|0
1645803600000|2022-02-25 15:40:00|15944.82|15944.82|15945.57|15945.57|15945.57|15945.57|15944.82|15944.82|0
1645803610000|2022-02-25 15:40:10|15946.85|15946.85|15946.85|15946.85|15946.85|15946.85|15946.85|15946.85|0
1645803620000|2022-02-25 15:40:20|15948.32|15948.32|15948.32|15948.32|15948.32|15948.32|15948.32|15948.32|0
1645803630000|2022-02-25 15:40:30|15952.17|15952.17|15952.17|15952.17|15952.17|15952.17|15952.17|15952.17|0
1645803640000|2022-02-25 15:40:40|15943.5|15943.5|15937.3|15937.3|15943.5|15943.5|15937.3|15937.3|0
1645803650000|2022-02-25 15:40:50|15934.74|15934.74|15934.09|15934.09|15934.74|15934.74|15934.09|15934.09|0
1645803660000|2022-02-25 15:41:00|15934.47|15934.47|15934.69|15934.69|15934.69|15934.69|15932.21|15932.21|0
1645803670000|2022-02-25 15:41:10|15935.93|15935.93|15931.33|15931.33|15935.93|15935.93|15931.33|15931.33|0
1645803690000|2022-02-25 15:41:30|15931.7|15931.7|15931.06|15931.06|15931.7|15931.7|15931.06|15931.06|0
1645803710000|2022-02-25 15:41:50|15928.8|15928.8|15928.43|15928.43|15928.8|15928.8|15928.43|15928.43|0
1645803730000|2022-02-25 15:42:10|15944.51|15944.51|15944.51|15944.51|15944.51|15944.51|15944.51|15944.51|0
1645803790000|2022-02-25 15:43:10|15944.14|15944.14|15943.38|15943.38|15944.14|15944.14|15943.38|15943.38|0
1645803800000|2022-02-25 15:43:20|15943.01|15943.01|15940.32|15940.32|15943.01|15943.01|15940.32|15940.32|0
1645803810000|2022-02-25 15:43:30|15941.01|15941.01|15944.72|15944.72|15944.72|15944.72|15941.01|15941.01|0
1645803820000|2022-02-25 15:43:40|15945.96|15945.96|15945.96|15945.96|15945.96|15945.96|15945.96|15945.96|0
1645803830000|2022-02-25 15:43:50|15948.44|15948.44|15948.44|15948.44|15948.44|15948.44|15948.44|15948.44|0
1645803840000|2022-02-25 15:44:00|15947.2|15947.2|15947.2|15947.2|15947.2|15947.2|15947.2|15947.2|0
1645803870000|2022-02-25 15:44:30|15945.32|15945.32|15941.93|15941.93|15945.32|15945.32|15941.93|15941.93|0
1645803880000|2022-02-25 15:44:40|15943.17|15943.17|15943.17|15943.17|15943.17|15943.17|15943.17|15943.17|0
1645803900000|2022-02-25 15:45:00|15945.65|15945.65|15941.18|15941.18|15945.65|15945.65|15939.94|15939.94|0
1645803930000|2022-02-25 15:45:30|15938.7|15938.7|15938.7|15938.7|15938.7|15938.7|15938.7|15938.7|0
1645803940000|2022-02-25 15:45:40|15939.08|15939.08|15939.08|15939.08|15939.08|15939.08|15939.08|15939.08|0
1645803950000|2022-02-25 15:45:50|15937.84|15937.84|15937.84|15937.84|15937.84|15937.84|15937.84|15937.84|0
1645803960000|2022-02-25 15:46:00|15939.77|15939.77|15943.48|15943.48|15943.48|15943.48|15939.77|15939.77|0
1645803980000|2022-02-25 15:46:20|15941.23|15941.23|15937.09|15937.09|15941.23|15941.23|15937.09|15937.09|0
1645803990000|2022-02-25 15:46:30|15938.21|15938.21|15938.21|15938.21|15938.21|15938.21|15938.21|15938.21|0
1645804010000|2022-02-25 15:46:50|15940.47|15940.47|15941.6|15941.6|15941.6|15941.6|15940.47|15940.47|0
1645804020000|2022-02-25 15:47:00|15942.35|15942.35|15943.11|15943.11|15943.11|15943.11|15942.35|15942.35|0
1645804030000|2022-02-25 15:47:10|15942.73|15942.73|15941.98|15941.98|15942.73|15942.73|15941.98|15941.98|0
1645804040000|2022-02-25 15:47:20|15940.85|15940.85|15941.6|15941.6|15941.6|15941.6|15940.85|15940.85|0
1645804060000|2022-02-25 15:47:40|15941.23|15941.23|15935.27|15935.27|15941.23|15941.23|15935.27|15935.27|0
1645804070000|2022-02-25 15:47:50|15932.79|15932.79|15934.52|15934.52|15934.52|15934.52|15932.04|15932.04|0
1645804080000|2022-02-25 15:48:00|15933.28|15933.28|15935.12|15935.12|15935.12|15935.12|15930.76|15930.76|0
1645804090000|2022-02-25 15:48:10|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|0
1645804120000|2022-02-25 15:48:40|15932.53|15932.53|15933.77|15933.77|15933.77|15933.77|15932.53|15932.53|0
1645804140000|2022-02-25 15:49:00|15931.2|15931.2|15935.48|15935.48|15936.03|15936.03|15931.2|15931.2|0
1645804150000|2022-02-25 15:49:10|15936.72|15936.72|15936.72|15936.72|15936.72|15936.72|15936.72|15936.72|0
1645804200000|2022-02-25 15:50:00|15934.24|15934.24|15933|15933|15934.24|15934.24|15933|15933|0
1645804210000|2022-02-25 15:50:10|15931.72|15931.72|15931.72|15931.72|15931.72|15931.72|15931.72|15931.72|0
1645804220000|2022-02-25 15:50:20|15929.24|15929.24|15929.24|15929.24|15929.24|15929.24|15929.24|15929.24|0
1645804270000|2022-02-25 15:51:10|15928|15928|15928|15928|15928|15928|15928|15928|0
1645804280000|2022-02-25 15:51:20|15927.36|15927.36|15926.08|15926.08|15927.36|15927.36|15926.08|15926.08|0
1645804290000|2022-02-25 15:51:30|15928|15928|15929.24|15929.24|15929.24|15929.24|15928|15928|0
1645804300000|2022-02-25 15:51:40|15928.49|15928.49|15928.49|15928.49|15928.49|15928.49|15928.49|15928.49|0
1645804350000|2022-02-25 15:52:30|15929.73|15929.73|15929.73|15929.73|15929.73|15929.73|15929.73|15929.73|0
1645804360000|2022-02-25 15:52:40|15932.2|15932.2|15933.82|15933.82|15933.82|15933.82|15932.2|15932.2|0
1645804410000|2022-02-25 15:53:30|15936.3|15936.3|15938.77|15938.77|15938.77|15938.77|15936.3|15936.3|0
1645804420000|2022-02-25 15:53:40|15940.01|15940.01|15941.3|15941.3|15941.94|15941.94|15940.01|15940.01|0
1645804430000|2022-02-25 15:53:50|15939.65|15939.65|15939.65|15939.65|15939.65|15939.65|15939.65|15939.65|0
1645804440000|2022-02-25 15:54:00|15941.3|15941.3|15940.75|15940.75|15941.84|15941.84|15940.75|15940.75|0
1645804450000|2022-02-25 15:54:10|15943.22|15943.22|15943.22|15943.22|15943.22|15943.22|15943.22|15943.22|0
1645804460000|2022-02-25 15:54:20|15944.51|15944.51|15948.27|15948.27|15948.27|15948.27|15944.51|15944.51|0
1645804480000|2022-02-25 15:54:40|15946.01|15946.01|15944.13|15944.13|15946.01|15946.01|15944.13|15944.13|0
1645804490000|2022-02-25 15:54:50|15942.89|15942.89|15944.13|15944.13|15944.13|15944.13|15942.89|15942.89|0
1645804500000|2022-02-25 15:55:00|15945.84|15945.84|15945.84|15945.84|15945.84|15945.84|15945.84|15945.84|0
1645804520000|2022-02-25 15:55:20|15947.3|15947.3|15949.23|15949.23|15949.78|15949.78|15947.3|15947.3|0
1645804530000|2022-02-25 15:55:30|15951.71|15951.71|15952.72|15952.72|15952.72|15952.72|15951.71|15951.71|0
1645804540000|2022-02-25 15:55:40|15960.16|15960.16|15960.16|15960.16|15960.16|15960.16|15960.16|15960.16|0
1645804550000|2022-02-25 15:55:50|15961.39|15961.39|15963.87|15963.87|15963.87|15963.87|15961.39|15961.39|0
1645804560000|2022-02-25 15:56:00|15965.11|15965.11|15977.5|15977.5|15977.5|15977.5|15965.11|15965.11|0
1645804570000|2022-02-25 15:56:10|15978.59|15978.59|15992.36|15992.36|15992.36|15992.36|15978.59|15978.59|0
1645804580000|2022-02-25 15:56:20|15991.72|15991.72|15992.36|15992.36|15992.36|15992.36|15991.72|15991.72|0
1645804590000|2022-02-25 15:56:30|15993.82|15993.82|15993.82|15993.82|15993.82|15993.82|15992.58|15992.58|0
1645804600000|2022-02-25 15:56:40|15996.75|15996.75|15994.55|15994.55|15996.75|15996.75|15994.55|15994.55|0
1645804610000|2022-02-25 15:56:50|15992.6|15992.6|15996.32|15996.32|15996.32|15996.32|15992.6|15992.6|0
1645804620000|2022-02-25 15:57:00|15997.56|15997.56|15996.32|15996.32|15997.56|15997.56|15996.32|15996.32|0
1645804630000|2022-02-25 15:57:10|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|15996.32|15996.32|0
1645804650000|2022-02-25 15:57:30|16008.71|16008.71|16008.71|16008.71|16008.71|16008.71|16008.71|16008.71|0
1645804660000|2022-02-25 15:57:40|16009.94|16009.94|16011.04|16011.04|16011.04|16011.04|16008.71|16008.71|0
1645804670000|2022-02-25 15:57:50|16012.28|16012.28|16007.92|16007.92|16012.28|16012.28|16002.97|16002.97|0
1645804680000|2022-02-25 15:58:00|16005.44|16005.44|16005.44|16005.44|16006.68|16006.68|16005.44|16005.44|0
1645804720000|2022-02-25 15:58:40|16014.38|16014.38|16024.98|16024.98|16026.77|16026.77|16014.38|16014.38|0
1645804730000|2022-02-25 15:58:50|16025.53|16025.53|16039.84|16039.84|16039.84|16039.84|16024.98|16024.98|0
1645804740000|2022-02-25 15:59:00|16041.35|16041.35|16047.96|16047.96|16047.96|16047.96|16037.37|16037.37|0
1645804760000|2022-02-25 15:59:20|16048.51|16048.51|16048.89|16048.89|16048.89|16048.89|16047.27|16047.27|0
1645804770000|2022-02-25 15:59:30|16057.56|16057.56|16057.01|16057.01|16057.56|16057.56|16056.32|16056.32|0
1645804780000|2022-02-25 15:59:40|16055.77|16055.77|16050.44|16050.44|16057.01|16057.01|16050.44|16050.44|0
1645804790000|2022-02-25 15:59:50|16052.92|16052.92|16052.23|16052.23|16052.92|16052.92|16051.68|16051.68|0
1645804800000|2022-02-25 16:00:00|16053.47|16053.47|16069.08|16069.08|16069.08|16069.08|16053.47|16053.47|0
1645804810000|2022-02-25 16:00:10|16070.32|16070.32|16068.4|16068.4|16070.32|16070.32|16068.4|16068.4|0
1645804830000|2022-02-25 16:00:30|16072.11|16072.11|16087.24|16087.24|16087.24|16087.24|16072.11|16072.11|0
1645804840000|2022-02-25 16:00:40|16094.68|16094.68|16107.06|16107.06|16107.06|16107.06|16093.44|16093.44|0
1645804850000|2022-02-25 16:00:50|16110.78|16110.78|16131.84|16131.84|16131.84|16131.84|16110.78|16110.78|0
1645804860000|2022-02-25 16:01:00|16138.78|16138.78|16137.01|16137.01|16141.13|16141.13|16137.01|16137.01|0
1645804870000|2022-02-25 16:01:10|16140.73|16140.73|16191.51|16191.51|16191.51|16191.51|16140.73|16140.73|0
1645804880000|2022-02-25 16:01:20|16193.99|16193.99|16195.23|16195.23|16203.9|16203.9|16193.99|16193.99|0
1645804890000|2022-02-25 16:01:30|16196.33|16196.33|16196.7|16196.7|16196.7|16196.7|16196.33|16196.33|0
1645804900000|2022-02-25 16:01:40|16201.66|16201.66|16207.85|16207.85|16207.85|16207.85|16201.66|16201.66|0
1645804920000|2022-02-25 16:02:00|16208.4|16208.4|16217.07|16217.07|16217.07|16217.07|16208.4|16208.4|0
1645804930000|2022-02-25 16:02:10|16230.69|16230.69|16234.41|16234.41|16234.41|16234.41|16224.5|16224.5|0
1645804940000|2022-02-25 16:02:20|16231.93|16231.93|16258.56|16258.56|16258.56|16258.56|16229.46|16229.46|0
1645804950000|2022-02-25 16:02:30|16257.05|16257.05|16290.63|16290.63|16290.63|16290.63|16257.05|16257.05|0
1645804960000|2022-02-25 16:02:40|16291.18|16291.18|16312.64|16312.64|16313.88|16313.88|16291.18|16291.18|0
1645804970000|2022-02-25 16:02:50|16296.56|16296.56|16296.56|16296.56|16297.8|16297.8|16295.32|16295.32|0
1645804980000|2022-02-25 16:03:00|16295.32|16295.32|16283.01|16283.01|16320.09|16320.09|16280.54|16280.54|0
1645804990000|2022-02-25 16:03:10|16289.21|16289.21|16326.37|16326.37|16332.56|16332.56|16289.21|16289.21|0
1645805000000|2022-02-25 16:03:20|16327.87|16327.87|16328.62|16328.62|16328.62|16328.62|16327.87|16327.87|0
1645805010000|2022-02-25 16:03:30|16359.59|16359.59|16392.89|16392.89|16417.66|16417.66|16359.59|16359.59|0
1645805020000|2022-02-25 16:03:40|16391.65|16391.65|16436.89|16436.89|16436.89|16436.89|16391.65|16391.65|0
1645805030000|2022-02-25 16:03:50|16436.24|16436.24|16459.78|16459.78|16459.78|16459.78|16436.24|16436.24|0
1645805040000|2022-02-25 16:04:00|16482.07|16482.07|16473.03|16473.03|16482.07|16482.07|16449.87|16449.87|0
1645805050000|2022-02-25 16:04:10|16475.5|16475.5|16476.74|16476.74|16476.74|16476.74|16463.12|16463.12|0
1645805070000|2022-02-25 16:04:30|16475.24|16475.24|16459.2|16459.2|16475.24|16475.24|16457.91|16457.91|0
1645805080000|2022-02-25 16:04:40|16456.72|16456.72|16433.41|16433.41|16456.72|16456.72|16433.41|16433.41|0
1645805090000|2022-02-25 16:04:50|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|0
1645805100000|2022-02-25 16:05:00|16438.42|16438.42|16424.81|16424.81|16438.42|16438.42|16421.09|16421.09|0
1645805110000|2022-02-25 16:05:10|16422.33|16422.33|16423.57|16423.57|16423.57|16423.57|16422.33|16422.33|0
1645805120000|2022-02-25 16:05:20|16426.05|16426.05|16413.53|16413.53|16426.05|16426.05|16413.53|16413.53|0
1645805130000|2022-02-25 16:05:30|16408.72|16408.72|16401.97|16401.97|16410.64|16410.64|16397.02|16397.02|0
1645805140000|2022-02-25 16:05:40|16401.33|16401.33|16383.99|16383.99|16401.33|16401.33|16383.99|16383.99|0
1645805150000|2022-02-25 16:05:50|16373.7|16373.7|16375.21|16375.21|16375.21|16375.21|16372.95|16372.95|0
1645805160000|2022-02-25 16:06:00|16380.16|16380.16|16396.26|16396.26|16427.23|16427.23|16376.45|16376.45|0
1645805170000|2022-02-25 16:06:10|16424.75|16424.75|16483.11|16483.11|16486.54|16486.54|16417.32|16417.32|0
1645805180000|2022-02-25 16:06:20|16470.72|16470.72|16485.63|16485.63|16485.63|16485.63|16467|16467|0
1645805200000|2022-02-25 16:06:40|16458.47|16458.47|16391.88|16391.88|16458.47|16458.47|16391.88|16391.88|0
1645805230000|2022-02-25 16:07:10|16394.07|16394.07|16410.16|16410.16|16410.16|16410.16|16394.07|16394.07|0
1645805240000|2022-02-25 16:07:20|16391.58|16391.58|16394.78|16394.78|16394.78|16394.78|16391.58|16391.58|0
1645805250000|2022-02-25 16:07:30|16396.02|16396.02|16399.74|16399.74|16399.74|16399.74|16387.35|16387.35|0
1645805260000|2022-02-25 16:07:40|16387.35|16387.35|16387.35|16387.35|16387.35|16387.35|16387.35|16387.35|0
1645805280000|2022-02-25 16:08:00|16386.11|16386.11|16386.11|16386.11|16386.11|16386.11|16386.11|16386.11|0
1645805290000|2022-02-25 16:08:10|16381.16|16381.16|16370.01|16370.01|16381.16|16381.16|16368.77|16368.77|0
1645805300000|2022-02-25 16:08:20|16381.16|16381.16|16382.8|16382.8|16382.8|16382.8|16381.16|16381.16|0
1645805320000|2022-02-25 16:08:40|16372.9|16372.9|16370.42|16370.42|16372.9|16372.9|16370.42|16370.42|0
1645805330000|2022-02-25 16:08:50|16366.7|16366.7|16366.7|16366.7|16370.42|16370.42|16366.7|16366.7|0
1645805340000|2022-02-25 16:09:00|16365.06|16365.06|16351.43|16351.43|16365.06|16365.06|16351.43|16351.43|0
1645805350000|2022-02-25 16:09:10|16350.19|16350.19|16350.19|16350.19|16350.19|16350.19|16350.19|16350.19|0
1645805370000|2022-02-25 16:09:30|16345.25|16345.25|16325.1|16325.1|16345.25|16345.25|16325.1|16325.1|0
1645805380000|2022-02-25 16:09:40|16325.65|16325.65|16325.65|16325.65|16325.65|16325.65|16325.65|16325.65|0
1645805390000|2022-02-25 16:09:50|16318.21|16318.21|16320.14|16320.14|16320.14|16320.14|16318.21|16318.21|0
1645805410000|2022-02-25 16:10:10|16318.9|16318.9|16318.9|16318.9|16318.9|16318.9|16317.66|16317.66|0
1645805420000|2022-02-25 16:10:20|16320.14|16320.14|16320.14|16320.14|16320.14|16320.14|16320.14|16320.14|0
1645805430000|2022-02-25 16:10:30|16325.09|16325.09|16297.86|16297.86|16325.09|16325.09|16297.86|16297.86|0
1645805460000|2022-02-25 16:11:00|16313.95|16313.95|16297.86|16297.86|16313.95|16313.95|16297.86|16297.86|0
1645805470000|2022-02-25 16:11:10|16289.19|16289.19|16289.19|16289.19|16289.19|16289.19|16289.19|16289.19|0
1645805480000|2022-02-25 16:11:20|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|0
1645805490000|2022-02-25 16:11:30|16304.79|16304.79|16310.98|16310.98|16310.98|16310.98|16303.55|16303.55|0
1645805500000|2022-02-25 16:11:40|16302.31|16302.31|16293.64|16293.64|16307.27|16307.27|16293.64|16293.64|0
1645805510000|2022-02-25 16:11:50|16289.92|16289.92|16301.07|16301.07|16302.31|16302.31|16289.92|16289.92|0
1645805520000|2022-02-25 16:12:00|16302.31|16302.31|16299.83|16299.83|16302.31|16302.31|16296.12|16296.12|0
1645805530000|2022-02-25 16:12:10|16291.16|16291.16|16277.07|16277.07|16294.88|16294.88|16277.07|16277.07|0
1645805540000|2022-02-25 16:12:20|16273.35|16273.35|16270.88|16270.88|16280.78|16280.78|16270.88|16270.88|0
1645805550000|2022-02-25 16:12:30|16269.78|16269.78|16264.27|16264.27|16269.78|16269.78|16264.27|16264.27|0
1645805560000|2022-02-25 16:12:40|16263.04|16263.04|16260.8|16260.8|16263.04|16263.04|16260.8|16260.8|0
1645805570000|2022-02-25 16:12:50|16266.99|16266.99|16254.48|16254.48|16268.23|16268.23|16249.67|16249.67|0
1645805580000|2022-02-25 16:13:00|16250.77|16250.77|16266.85|16266.85|16266.85|16266.85|16250.77|16250.77|0
1645805590000|2022-02-25 16:13:10|16250.77|16250.77|16250.77|16250.77|16250.77|16250.77|16250.77|16250.77|0
1645805600000|2022-02-25 16:13:20|16252|16252|16252|16252|16252|16252|16252|16252|0
1645805610000|2022-02-25 16:13:30|16255.72|16255.72|16250.77|16250.77|16255.72|16255.72|16250.77|16250.77|0
1645805620000|2022-02-25 16:13:40|16252|16252|16245.81|16245.81|16252|16252|16245.81|16245.81|0
1645805640000|2022-02-25 16:14:00|16247.05|16247.05|16245.81|16245.81|16249.53|16249.53|16244.57|16244.57|0
1645805680000|2022-02-25 16:14:40|16250.77|16250.77|16249.53|16249.53|16253.24|16253.24|16244.57|16244.57|0
1645805690000|2022-02-25 16:14:50|16245.81|16245.81|16250.77|16250.77|16250.77|16250.77|16242.09|16242.09|0
1645805700000|2022-02-25 16:15:00|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|0
1645805710000|2022-02-25 16:15:10|16248.29|16248.29|16243.33|16243.33|16248.29|16248.29|16243.33|16243.33|0
1645805730000|2022-02-25 16:15:30|16259.42|16259.42|16255.7|16255.7|16259.42|16259.42|16255.7|16255.7|0
1645805750000|2022-02-25 16:15:50|16240.84|16240.84|16240.84|16240.84|16240.84|16240.84|16240.84|16240.84|0
1645805760000|2022-02-25 16:16:00|16239.6|16239.6|16239.6|16239.6|16239.6|16239.6|16239.6|16239.6|0
1645805770000|2022-02-25 16:16:10|16234.65|16234.65|16234.65|16234.65|16234.65|16234.65|16234.65|16234.65|0
1645805780000|2022-02-25 16:16:20|16237.12|16237.12|16235.84|16235.84|16237.12|16237.12|16234.56|16234.56|0
1645805790000|2022-02-25 16:16:30|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|0
1645805800000|2022-02-25 16:16:40|16233.36|16233.36|16233.36|16233.36|16233.36|16233.36|16233.36|16233.36|0
1645805820000|2022-02-25 16:17:00|16235.84|16235.84|16235.84|16235.84|16235.84|16235.84|16235.84|16235.84|0
1645805830000|2022-02-25 16:17:10|16239.56|16239.56|16233.05|16233.05|16239.56|16239.56|16233.05|16233.05|0
1645805840000|2022-02-25 16:17:20|16229.88|16229.88|16243.77|16243.77|16245.01|16245.01|16226.16|16226.16|0
1645805850000|2022-02-25 16:17:30|16243.13|16243.13|16246.47|16246.47|16246.47|16246.47|16240.65|16240.65|0
1645805860000|2022-02-25 16:17:40|16245.23|16245.23|16243.99|16243.99|16246.47|16246.47|16243.99|16243.99|0
1645805870000|2022-02-25 16:17:50|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|0
1645805890000|2022-02-25 16:18:10|16240.27|16240.27|16241.51|16241.51|16241.51|16241.51|16240.27|16240.27|0
1645805900000|2022-02-25 16:18:20|16236.56|16236.56|16240.27|16240.27|16240.27|16240.27|16236.56|16236.56|0
1645805910000|2022-02-25 16:18:30|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|0
1645805930000|2022-02-25 16:18:50|16234.08|16234.08|16241.51|16241.51|16241.51|16241.51|16234.08|16234.08|0
1645805950000|2022-02-25 16:19:10|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|0
1645805960000|2022-02-25 16:19:20|16239.04|16239.04|16232.84|16232.84|16239.04|16239.04|16232.84|16232.84|0
1645805970000|2022-02-25 16:19:30|16233.94|16233.94|16235.07|16235.07|16235.07|16235.07|16233.94|16233.94|0
1645805980000|2022-02-25 16:19:40|16234.43|16234.43|16234.43|16234.43|16234.43|16234.43|16234.43|16234.43|0
1645805990000|2022-02-25 16:19:50|16233.19|16233.19|16233.19|16233.19|16233.19|16233.19|16233.19|16233.19|0
1645806000000|2022-02-25 16:20:00|16232.06|16232.06|16232.06|16232.06|16232.06|16232.06|16232.06|16232.06|0
1645806010000|2022-02-25 16:20:10|16233.3|16233.3|16232.2|16232.2|16233.79|16233.79|16232.2|16232.2|0
1645806020000|2022-02-25 16:20:20|16232.84|16232.84|16236.12|16236.12|16236.12|16236.12|16229.28|16229.28|0
1645806030000|2022-02-25 16:20:30|16239.84|16239.84|16241.07|16241.07|16241.07|16241.07|16239.84|16239.84|0
1645806050000|2022-02-25 16:20:50|16239.84|16239.84|16239.84|16239.84|16239.84|16239.84|16239.84|16239.84|0
1645806060000|2022-02-25 16:21:00|16242.31|16242.31|16241.07|16241.07|16243.55|16243.55|16241.07|16241.07|0
1645806070000|2022-02-25 16:21:10|16239.19|16239.19|16237.42|16237.42|16239.19|16239.19|16237.42|16237.42|0
1645806080000|2022-02-25 16:21:20|16237.8|16237.8|16233.79|16233.79|16237.8|16237.8|16232.82|16232.82|0
1645806090000|2022-02-25 16:21:30|16233.55|16233.55|16234.79|16234.79|16234.79|16234.79|16228.59|16228.59|0
1645806110000|2022-02-25 16:21:50|16236.67|16236.67|16231.45|16231.45|16237.04|16237.04|16231.45|16231.45|0
1645806120000|2022-02-25 16:22:00|16230.21|16230.21|16230.21|16230.21|16230.21|16230.21|16227.73|16227.73|0
1645806150000|2022-02-25 16:22:30|16233.93|16233.93|16233.93|16233.93|16233.93|16233.93|16233.93|16233.93|0
1645806190000|2022-02-25 16:23:10|16235.16|16235.16|16232.48|16232.48|16235.16|16235.16|16232.48|16232.48|0
1645806200000|2022-02-25 16:23:20|16232.86|16232.86|16229.14|16229.14|16232.86|16232.86|16229.14|16229.14|0
1645806220000|2022-02-25 16:23:40|16229.69|16229.69|16231.48|16231.48|16231.48|16231.48|16229.69|16229.69|0
1645806230000|2022-02-25 16:23:50|16229.52|16229.52|16228.24|16228.24|16229.52|16229.52|16228.24|16228.24|0
1645806240000|2022-02-25 16:24:00|16227.6|16227.6|16227.6|16227.6|16227.6|16227.6|16227.6|16227.6|0
1645806250000|2022-02-25 16:24:10|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|0
1645806260000|2022-02-25 16:24:20|16229.53|16229.53|16225.81|16225.81|16229.53|16229.53|16225.81|16225.81|0
1645806270000|2022-02-25 16:24:30|16227.05|16227.05|16229.53|16229.53|16229.53|16229.53|16227.05|16227.05|0
1645806280000|2022-02-25 16:24:40|16227.05|16227.05|16227.43|16227.43|16227.8|16227.8|16227.05|16227.05|0
1645806290000|2022-02-25 16:24:50|16227.98|16227.98|16230.45|16230.45|16230.45|16230.45|16227.98|16227.98|0
1645806300000|2022-02-25 16:25:00|16226.74|16226.74|16221.85|16221.85|16226.74|16226.74|16221.85|16221.85|0
1645806310000|2022-02-25 16:25:10|16223.09|16223.09|16221.89|16221.89|16223.09|16223.09|16220.61|16220.61|0
1645806320000|2022-02-25 16:25:20|16220.65|16220.65|16221.85|16221.85|16221.85|16221.85|16219.37|16219.37|0
1645806340000|2022-02-25 16:25:40|16219.97|16219.97|16219.97|16219.97|16219.97|16219.97|16219.97|16219.97|0
1645806350000|2022-02-25 16:25:50|16217.49|16217.49|16216.85|16216.85|16217.49|16217.49|16216.85|16216.85|0
1645806360000|2022-02-25 16:26:00|16215.61|16215.61|16220.08|16220.08|16221.21|16221.21|16215.61|16215.61|0
1645806370000|2022-02-25 16:26:10|16218.84|16218.84|16217.71|16217.71|16218.84|16218.84|16213.99|16213.99|0
1645806380000|2022-02-25 16:26:20|16213.99|16213.99|16216.63|16216.63|16216.63|16216.63|16213.99|16213.99|0
1645806390000|2022-02-25 16:26:30|16222.82|16222.82|16219.1|16219.1|16222.82|16222.82|16217.87|16217.87|0
1645806400000|2022-02-25 16:26:40|16217.87|16217.87|16217.71|16217.71|16217.87|16217.87|16216.58|16216.58|0
1645806410000|2022-02-25 16:26:50|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|0
1645806420000|2022-02-25 16:27:00|16220.83|16220.83|16220.83|16220.83|16220.83|16220.83|16220.83|16220.83|0
1645806430000|2022-02-25 16:27:10|16224.55|16224.55|16230.14|16230.14|16230.14|16230.14|16224.55|16224.55|0
1645806440000|2022-02-25 16:27:20|16228.86|16228.86|16222.67|16222.67|16228.86|16228.86|16218.95|16218.95|0
1645806450000|2022-02-25 16:27:30|16225.14|16225.14|16222.67|16222.67|16226.38|16226.38|16221.43|16221.43|0
1645806470000|2022-02-25 16:27:50|16221.38|16221.38|16222.51|16222.51|16222.51|16222.51|16221.38|16221.38|0
1645806480000|2022-02-25 16:28:00|16220.03|16220.03|16215.63|16215.63|16220.03|16220.03|16215.63|16215.63|0
1645806490000|2022-02-25 16:28:10|16217.51|16217.51|16217.51|16217.51|16217.51|16217.51|16217.51|16217.51|0
1645806500000|2022-02-25 16:28:20|16205.94|16205.94|16205.94|16205.94|16208.42|16208.42|16200.99|16200.99|0
1645806520000|2022-02-25 16:28:40|16204.06|16204.06|16204.06|16204.06|16204.06|16204.06|16204.06|16204.06|0
1645806530000|2022-02-25 16:28:50|16206.54|16206.54|16188.73|16188.73|16206.54|16206.54|16187.98|16187.98|0
1645806540000|2022-02-25 16:29:00|16186.8|16186.8|16186.8|16186.8|16186.8|16186.8|16186.8|16186.8|0
1645806550000|2022-02-25 16:29:10|16186.16|16186.16|16191.16|16191.16|16191.16|16191.16|16186.16|16186.16|0
1645806560000|2022-02-25 16:29:20|16188.97|16188.97|16205.6|16205.6|16205.6|16205.6|16188.97|16188.97|0
1645806570000|2022-02-25 16:29:30|16204.32|16204.32|16199.36|16199.36|16204.32|16204.32|16199.36|16199.36|0
1645806580000|2022-02-25 16:29:40|16203.08|16203.08|16203.63|16203.63|16203.63|16203.63|16203.08|16203.08|0
1645806590000|2022-02-25 16:29:50|16206.1|16206.1|16196.82|16196.82|16206.1|16206.1|16195.73|16195.73|0
1646036100000|2022-02-28 08:15:00|14579.49|14579.49|14567.04|14567.04|14579.49|14579.49|14567.04|14567.04|0
1646036110000|2022-02-28 08:15:10|14543.51|14543.51|14543.51|14543.51|14543.51|14543.51|14543.51|14543.51|0
1646036120000|2022-02-28 08:15:20|14544.06|14544.06|14535|14535|14544.06|14544.06|14535|14535|0
1646036130000|2022-02-28 08:15:30|14536.92|14536.92|14547.51|14547.51|14547.51|14547.51|14536.92|14536.92|0
1646036140000|2022-02-28 08:15:40|14549.76|14549.76|14552.15|14552.15|14555.08|14555.08|14549.76|14549.76|0
1646036150000|2022-02-28 08:15:50|14554.63|14554.63|14562.06|14562.06|14562.06|14562.06|14554.63|14554.63|0
1646036160000|2022-02-28 08:16:00|14562.79|14562.79|14563.92|14563.92|14563.92|14563.92|14562.79|14562.79|0
1646036170000|2022-02-28 08:16:10|14564.57|14564.57|14566.47|14566.47|14568.33|14568.33|14564.57|14564.57|0
1646036180000|2022-02-28 08:16:20|14562.75|14562.75|14553.81|14553.81|14562.75|14562.75|14553.81|14553.81|0
1646036190000|2022-02-28 08:16:30|14563.72|14563.72|14562|14562|14565.85|14565.85|14560.71|14560.71|0
1646036200000|2022-02-28 08:16:40|14562.97|14562.97|14562.24|14562.24|14562.97|14562.97|14562.24|14562.24|0
1646036210000|2022-02-28 08:16:50|14561.02|14561.02|14562.3|14562.3|14562.94|14562.94|14554.27|14554.27|0
1646036220000|2022-02-28 08:17:00|14560.37|14560.37|14549.23|14549.23|14560.37|14560.37|14541.79|14541.79|0
1646036240000|2022-02-28 08:17:20|14551.86|14551.86|14551.86|14551.86|14551.86|14551.86|14551.86|14551.86|0
1646036250000|2022-02-28 08:17:30|14554.34|14554.34|14554.34|14554.34|14554.34|14554.34|14554.34|14554.34|0
1646036260000|2022-02-28 08:17:40|14555.58|14555.58|14530.01|14530.01|14557.83|14557.83|14530.01|14530.01|0
1646036270000|2022-02-28 08:17:50|14528.77|14528.77|14517.62|14517.62|14528.77|14528.77|14510.19|14510.19|0
1646036280000|2022-02-28 08:18:00|14516.39|14516.39|14516.39|14516.39|14516.39|14516.39|14516.39|14516.39|0
1646036290000|2022-02-28 08:18:10|14512.67|14512.67|14501.85|14501.85|14512.67|14512.67|14501.85|14501.85|0
1646036300000|2022-02-28 08:18:20|14496.9|14496.9|14500.11|14500.11|14500.11|14500.11|14494.97|14494.97|0
1646036310000|2022-02-28 08:18:30|14496.9|14496.9|14496.9|14496.9|14496.9|14496.9|14496.9|14496.9|0
1646036320000|2022-02-28 08:18:40|14504.33|14504.33|14508.66|14508.66|14509.28|14509.28|14500.61|14500.61|0
1646036330000|2022-02-28 08:18:50|14501.22|14501.22|14496.27|14496.27|14501.22|14501.22|14496.27|14496.27|0
1646036340000|2022-02-28 08:19:00|14507.42|14507.42|14493.79|14493.79|14507.42|14507.42|14493.79|14493.79|0
1646036360000|2022-02-28 08:19:20|14495.74|14495.74|14495.74|14495.74|14495.74|14495.74|14495.74|14495.74|0
1646036370000|2022-02-28 08:19:30|14496.87|14496.87|14505.03|14505.03|14505.03|14505.03|14496.87|14496.87|0
1646036380000|2022-02-28 08:19:40|14500.07|14500.07|14492.51|14492.51|14500.07|14500.07|14492.51|14492.51|0
1646036390000|2022-02-28 08:19:50|14487.38|14487.38|14485.92|14485.92|14487.38|14487.38|14485.92|14485.92|0
1646036400000|2022-02-28 08:20:00|14485.28|14485.28|14508.62|14508.62|14508.62|14508.62|14481.56|14481.56|0
1646036410000|2022-02-28 08:20:10|14507.86|14507.86|14528.58|14528.58|14528.58|14528.58|14507.86|14507.86|0
1646036420000|2022-02-28 08:20:20|14526.7|14526.7|14524.78|14524.78|14526.7|14526.7|14524.78|14524.78|0
1646036430000|2022-02-28 08:20:30|14518.59|14518.59|14523.54|14523.54|14524.78|14524.78|14518.59|14518.59|0
1646036440000|2022-02-28 08:20:40|14527.39|14527.39|14584.97|14584.97|14584.97|14584.97|14527.39|14527.39|0
1646036450000|2022-02-28 08:20:50|14590.75|14590.75|14594.6|14594.6|14594.6|14594.6|14590.75|14590.75|0
1646036460000|2022-02-28 08:21:00|14584.69|14584.69|14584.69|14584.69|14584.69|14584.69|14584.69|14584.69|0
1646036470000|2022-02-28 08:21:10|14582.76|14582.76|14567.9|14567.9|14584|14584|14567.9|14567.9|0
1646036490000|2022-02-28 08:21:30|14564.18|14564.18|14557.73|14557.73|14564.18|14564.18|14552.9|14552.9|0
1646036500000|2022-02-28 08:21:40|14559.99|14559.99|14563.52|14563.52|14563.52|14563.52|14556.78|14556.78|0
1646036510000|2022-02-28 08:21:50|14559.68|14559.68|14549.77|14549.77|14559.68|14559.68|14549.77|14549.77|0
1646036520000|2022-02-28 08:22:00|14552.34|14552.34|14552.34|14552.34|14552.34|14552.34|14552.34|14552.34|0
1646036530000|2022-02-28 08:22:10|14551.1|14551.1|14533.14|14533.14|14552.34|14552.34|14533.14|14533.14|0
1646036540000|2022-02-28 08:22:20|14530.67|14530.67|14544.08|14544.08|14544.08|14544.08|14530.67|14530.67|0
1646036550000|2022-02-28 08:22:30|14539.57|14539.57|14541.54|14541.54|14541.54|14541.54|14538.44|14538.44|0
1646036560000|2022-02-28 08:22:40|14539.61|14539.61|14539.61|14539.61|14539.61|14539.61|14539.61|14539.61|0
1646036570000|2022-02-28 08:22:50|14544.5|14544.5|14527.27|14527.27|14544.5|14544.5|14527.27|14527.27|0
1646036580000|2022-02-28 08:23:00|14527.89|14527.89|14528.27|14528.27|14528.27|14528.27|14527.89|14527.89|0
1646036600000|2022-02-28 08:23:20|14527.65|14527.65|14528.27|14528.27|14528.27|14528.27|14525.79|14525.79|0
1646036610000|2022-02-28 08:23:30|14528.91|14528.91|14525.77|14525.77|14528.91|14528.91|14522.05|14522.05|0
1646036620000|2022-02-28 08:23:40|14525.22|14525.22|14526.46|14526.46|14526.46|14526.46|14520.26|14520.26|0
1646036630000|2022-02-28 08:23:50|14520.26|14520.26|14527.1|14527.1|14527.1|14527.1|14520.26|14520.26|0
1646036650000|2022-02-28 08:24:10|14526.48|14526.48|14524.62|14524.62|14526.48|14526.48|14524.62|14524.62|0
1646036660000|2022-02-28 08:24:20|14520.91|14520.91|14473.99|14473.99|14520.91|14520.91|14473.99|14473.99|0
1646036670000|2022-02-28 08:24:30|14475.5|14475.5|14476.6|14476.6|14476.6|14476.6|14475.5|14475.5|0
1646036700000|2022-02-28 08:25:00|14475.31|14475.31|14474.67|14474.67|14475.31|14475.31|14474.67|14474.67|0
1646036710000|2022-02-28 08:25:10|14482.37|14482.37|14481.73|14481.73|14482.37|14482.37|14481.73|14481.73|0
1646036720000|2022-02-28 08:25:20|14477.09|14477.09|14477.09|14477.09|14477.09|14477.09|14477.09|14477.09|0
1646036760000|2022-02-28 08:26:00|14479.02|14479.02|14476.76|14476.76|14479.02|14479.02|14476.76|14476.76|0
1646036770000|2022-02-28 08:26:10|14478.69|14478.69|14478.69|14478.69|14478.69|14478.69|14478.69|14478.69|0
1646036790000|2022-02-28 08:26:30|14483.08|14483.08|14484.36|14484.36|14484.36|14484.36|14482.1|14482.1|0
1646036800000|2022-02-28 08:26:40|14490.14|14490.14|14490.14|14490.14|14490.14|14490.14|14490.14|14490.14|0
1646036830000|2022-02-28 08:27:10|14491.42|14491.42|14491.42|14491.42|14491.42|14491.42|14491.42|14491.42|0
1646036840000|2022-02-28 08:27:20|14492.92|14492.92|14492.92|14492.92|14492.92|14492.92|14492.92|14492.92|0
1646036860000|2022-02-28 08:27:40|14490.48|14490.48|14493.05|14493.05|14493.05|14493.05|14490.48|14490.48|0
1646036880000|2022-02-28 08:28:00|14476.97|14476.97|14476.97|14476.97|14476.97|14476.97|14476.97|14476.97|0
1646036890000|2022-02-28 08:28:10|14478.61|14478.61|14478.61|14478.61|14478.61|14478.61|14478.61|14478.61|0
1646036930000|2022-02-28 08:28:50|14476.69|14476.69|14472.96|14472.96|14476.69|14476.69|14472.96|14472.96|0
1646036940000|2022-02-28 08:29:00|14474.61|14474.61|14474.61|14474.61|14474.61|14474.61|14474.61|14474.61|0
1646036950000|2022-02-28 08:29:10|14522.86|14522.86|14527.36|14527.36|14527.36|14527.36|14522.22|14522.22|0
1646036960000|2022-02-28 08:29:20|14526.07|14526.07|14526.07|14526.07|14526.07|14526.07|14526.07|14526.07|0
1646036970000|2022-02-28 08:29:30|14528.64|14528.64|14607.61|14607.61|14607.61|14607.61|14528.64|14528.64|0
1646036980000|2022-02-28 08:29:40|14588.42|14588.42|14512.77|14512.77|14588.42|14588.42|14512.77|14512.77|0
1646036990000|2022-02-28 08:29:50|14504.1|14504.1|14488.11|14488.11|14504.1|14504.1|14488.11|14488.11|0
1646037000000|2022-02-28 08:30:00|14486.25|14486.25|14466.62|14466.62|14486.25|14486.25|14464.15|14464.15|0
1646037010000|2022-02-28 08:30:10|14462.91|14462.91|14457.95|14457.95|14465.38|14465.38|14457.95|14457.95|0
1646037020000|2022-02-28 08:30:20|14459.88|14459.88|14428.75|14428.75|14464.02|14464.02|14428.75|14428.75|0
1646037030000|2022-02-28 08:30:30|14429.37|14429.37|14429.37|14429.37|14429.37|14429.37|14429.37|14429.37|0
1646037040000|2022-02-28 08:30:40|14431.94|14431.94|14404.8|14404.8|14431.94|14431.94|14403.56|14403.56|0
1646037050000|2022-02-28 08:30:50|14404.05|14404.05|14405.83|14405.83|14407.07|14407.07|14404.05|14404.05|0
1646037060000|2022-02-28 08:31:00|14407.69|14407.69|14409.53|14409.53|14409.53|14409.53|14406.41|14406.41|0
1646037070000|2022-02-28 08:31:10|14398.38|14398.38|14406.43|14406.43|14406.43|14406.43|14398.38|14398.38|0
1646037080000|2022-02-28 08:31:20|14400.86|14400.86|14407.18|14407.18|14407.18|14407.18|14400.86|14400.86|0
1646037090000|2022-02-28 08:31:30|14410.47|14410.47|14408|14408|14410.47|14410.47|14408|14408|0
1646037100000|2022-02-28 08:31:40|14405.52|14405.52|14404.86|14404.86|14407.38|14407.38|14404.86|14404.86|0
1646037110000|2022-02-28 08:31:50|14404.21|14404.21|14406.23|14406.23|14407.42|14407.42|14401.23|14401.23|0
1646037130000|2022-02-28 08:32:10|14404.94|14404.94|14402.38|14402.38|14404.94|14404.94|14402.38|14402.38|0
1646037140000|2022-02-28 08:32:20|14400.87|14400.87|14400.5|14400.5|14400.87|14400.87|14400.5|14400.5|0
1646037150000|2022-02-28 08:32:30|14406.07|14406.07|14406.07|14406.07|14406.07|14406.07|14406.07|14406.07|0
1646037160000|2022-02-28 08:32:40|14406.82|14406.82|14405.43|14405.43|14406.82|14406.82|14405.05|14405.05|0
1646037180000|2022-02-28 08:33:00|14407.69|14407.69|14378.01|14378.01|14407.69|14407.69|14378.01|14378.01|0
1646037190000|2022-02-28 08:33:10|14375.75|14375.75|14367.43|14367.43|14375.75|14375.75|14367.43|14367.43|0
1646037200000|2022-02-28 08:33:20|14371.77|14371.77|14363.21|14363.21|14371.77|14371.77|14363.21|14363.21|0
1646037210000|2022-02-28 08:33:30|14360|14360|14343.9|14343.9|14360|14360|14343.9|14343.9|0
1646037220000|2022-02-28 08:33:40|14347.61|14347.61|14345.75|14345.75|14347.61|14347.61|14345.14|14345.14|0
1646037230000|2022-02-28 08:33:50|14341.9|14341.9|14333.46|14333.46|14341.9|14341.9|14333.46|14333.46|0
1646037240000|2022-02-28 08:34:00|14337.85|14337.85|14338.81|14338.81|14340.48|14340.48|14335.05|14335.05|0
1646037260000|2022-02-28 08:34:20|14338.44|14338.44|14341.45|14341.45|14341.45|14341.45|14338.44|14338.44|0
1646037270000|2022-02-28 08:34:30|14330.92|14330.92|14328.44|14328.44|14330.92|14330.92|14328.44|14328.44|0
1646037280000|2022-02-28 08:34:40|14326.18|14326.18|14327.97|14327.97|14327.97|14327.97|14322.97|14322.97|0
1646037290000|2022-02-28 08:34:50|14329.85|14329.85|14339.4|14339.4|14339.4|14339.4|14329.85|14329.85|0
1646037300000|2022-02-28 08:35:00|14334.44|14334.44|14328.96|14328.96|14334.44|14334.44|14318.36|14318.36|0
1646037310000|2022-02-28 08:35:10|14327.03|14327.03|14325.79|14325.79|14327.65|14327.65|14325.79|14325.79|0
1646037320000|2022-02-28 08:35:20|14322.7|14322.7|14299.91|14299.91|14322.7|14322.7|14299.16|14299.16|0
1646037330000|2022-02-28 08:35:30|14300.55|14300.55|14303.07|14303.07|14303.83|14303.83|14300.55|14300.55|0
1646037340000|2022-02-28 08:35:40|14290.07|14290.07|14291.31|14291.31|14291.31|14291.31|14290.07|14290.07|0
1646037350000|2022-02-28 08:35:50|14284.49|14284.49|14277.15|14277.15|14285.11|14285.11|14277.15|14277.15|0
1646037360000|2022-02-28 08:36:00|14281.48|14281.48|14281.48|14281.48|14281.48|14281.48|14281.48|14281.48|0
1646037370000|2022-02-28 08:36:10|14284.77|14284.77|14275.58|14275.58|14286.28|14286.28|14275.58|14275.58|0
1646037380000|2022-02-28 08:36:20|14273.72|14273.72|14259.97|14259.97|14273.72|14273.72|14259.97|14259.97|0
1646037390000|2022-02-28 08:36:30|14261.82|14261.82|14261.82|14261.82|14261.82|14261.82|14261.82|14261.82|0
1646037410000|2022-02-28 08:36:50|14256.87|14256.87|14243.77|14243.77|14256.87|14256.87|14243.77|14243.77|0
1646037420000|2022-02-28 08:37:00|14239.44|14239.44|14242.54|14242.54|14242.54|14242.54|14239.44|14239.44|0
1646037430000|2022-02-28 08:37:10|14234.48|14234.48|14230.74|14230.74|14234.48|14234.48|14230.74|14230.74|0
1646037440000|2022-02-28 08:37:20|14222.69|14222.69|14217.07|14217.07|14224.55|14224.55|14217.07|14217.07|0
1646037450000|2022-02-28 08:37:30|14215.21|14215.21|14215.21|14215.21|14215.21|14215.21|14215.21|14215.21|0
1646037460000|2022-02-28 08:37:40|14216.72|14216.72|14215.21|14215.21|14216.72|14216.72|14215.21|14215.21|0
1646037480000|2022-02-28 08:38:00|14213.36|14213.36|14203.69|14203.69|14213.36|14213.36|14203.69|14203.69|0
1646037520000|2022-02-28 08:38:40|14203.2|14203.2|14203.2|14203.2|14203.2|14203.2|14203.2|14203.2|0
1646037530000|2022-02-28 08:38:50|14206.3|14206.3|14204.99|14204.99|14206.3|14206.3|14204.38|14204.38|0
1646037540000|2022-02-28 08:39:00|14207.47|14207.47|14206.23|14206.23|14211.81|14211.81|14206.23|14206.23|0
1646037550000|2022-02-28 08:39:10|14200.62|14200.62|14200.25|14200.25|14200.62|14200.62|14200.25|14200.25|0
1646037560000|2022-02-28 08:39:20|14195.29|14195.29|14194.54|14194.54|14195.29|14195.29|14194.54|14194.54|0
1646037580000|2022-02-28 08:39:40|14197.63|14197.63|14198.28|14198.28|14198.28|14198.28|14197.63|14197.63|0
1646037590000|2022-02-28 08:39:50|14199.78|14199.78|14199.78|14199.78|14199.78|14199.78|14199.78|14199.78|0
1646037600000|2022-02-28 08:40:00|14203.17|14203.17|14203.17|14203.17|14203.17|14203.17|14203.17|14203.17|0
1646037610000|2022-02-28 08:40:10|14200.07|14200.07|14200.07|14200.07|14200.07|14200.07|14200.07|14200.07|0
1646037620000|2022-02-28 08:40:20|14198.57|14198.57|14198.57|14198.57|14198.57|14198.57|14198.57|14198.57|0
1646037650000|2022-02-28 08:40:50|14200.49|14200.49|14194.32|14194.32|14202.97|14202.97|14192.44|14192.44|0
1646037660000|2022-02-28 08:41:00|14195.56|14195.56|14195.94|14195.94|14197.44|14197.44|14195.56|14195.56|0
1646037670000|2022-02-28 08:41:10|14195.56|14195.56|14194.32|14194.32|14195.56|14195.56|14194.32|14194.32|0
1646037690000|2022-02-28 08:41:30|14193.95|14193.95|14196.51|14196.51|14196.51|14196.51|14193.95|14193.95|0
1646037720000|2022-02-28 08:42:00|14192.02|14192.02|14192.02|14192.02|14192.02|14192.02|14192.02|14192.02|0
1646037740000|2022-02-28 08:42:20|14188.18|14188.18|14188.18|14188.18|14188.18|14188.18|14188.18|14188.18|0
1646037750000|2022-02-28 08:42:30|14188.93|14188.93|14188.93|14188.93|14188.93|14188.93|14188.93|14188.93|0
1646037770000|2022-02-28 08:42:50|14191.5|14191.5|14191.5|14191.5|14191.5|14191.5|14191.5|14191.5|0
1646037800000|2022-02-28 08:43:20|14189.99|14189.99|14189.99|14189.99|14189.99|14189.99|14189.99|14189.99|0
1646037820000|2022-02-28 08:43:40|14186.14|14186.14|14182.29|14182.29|14186.14|14186.14|14182.29|14182.29|0
1646037830000|2022-02-28 08:43:50|14187.43|14187.43|14187.43|14187.43|14187.43|14187.43|14187.43|14187.43|0
1646037850000|2022-02-28 08:44:10|14187.05|14187.05|14186.68|14186.68|14187.05|14187.05|14186.68|14186.68|0
1646037860000|2022-02-28 08:44:20|14186.03|14186.03|14186.03|14186.03|14186.03|14186.03|14186.03|14186.03|0
1646037890000|2022-02-28 08:44:50|14184.75|14184.75|14184.75|14184.75|14184.75|14184.75|14184.75|14184.75|0
1646037900000|2022-02-28 08:45:00|14184|14184|14184|14184|14184|14184|14184|14184|0
1646037910000|2022-02-28 08:45:10|14182.71|14182.71|14183.36|14183.36|14183.36|14183.36|14182.71|14182.71|0
1646037930000|2022-02-28 08:45:30|14181.85|14181.85|14181.85|14181.85|14181.85|14181.85|14181.85|14181.85|0
1646037940000|2022-02-28 08:45:40|14182.6|14182.6|14182.6|14182.6|14182.6|14182.6|14182.6|14182.6|0
1646037960000|2022-02-28 08:46:00|14180.68|14180.68|14182.18|14182.18|14182.18|14182.18|14180.68|14180.68|0
1646037970000|2022-02-28 08:46:10|14181.63|14181.63|14135.48|14135.48|14181.63|14181.63|14135.48|14135.48|0
1646037980000|2022-02-28 08:46:20|14137.74|14137.74|14140.75|14140.75|14140.75|14140.75|14137.74|14137.74|0
1646037990000|2022-02-28 08:46:30|14141.5|14141.5|14291.38|14291.38|14291.38|14291.38|14141.5|14141.5|0
1646038000000|2022-02-28 08:46:40|14292.66|14292.66|14172.38|14172.38|14293.36|14293.36|14163.92|14163.92|0
1646038010000|2022-02-28 08:46:50|14168.04|14168.04|14166.12|14166.12|14168.04|14168.04|14163.55|14163.55|0
1646038030000|2022-02-28 08:47:10|14165.48|14165.48|14165.48|14165.48|14165.48|14165.48|14165.48|14165.48|0
1646038040000|2022-02-28 08:47:20|14162.38|14162.38|14152.82|14152.82|14162.38|14162.38|14148.49|14148.49|0
1646038050000|2022-02-28 08:47:30|14144.77|14144.77|14139.79|14139.79|14144.77|14144.77|14139.79|14139.79|0
1646038060000|2022-02-28 08:47:40|14136.7|14136.7|14118.75|14118.75|14136.7|14136.7|14116.31|14116.31|0
1646038080000|2022-02-28 08:48:00|14112.55|14112.55|14100.14|14100.14|14112.55|14112.55|14098.9|14098.9|0
1646038090000|2022-02-28 08:48:10|14090.23|14090.23|14060.42|14060.42|14090.23|14090.23|14060.42|14060.42|0
1646038100000|2022-02-28 08:48:20|14062.27|14062.27|14075.9|14075.9|14075.9|14075.9|14062.27|14062.27|0
1646038110000|2022-02-28 08:48:30|14073.42|14073.42|14078.78|14078.78|14078.78|14078.78|14073.42|14073.42|0
1646038120000|2022-02-28 08:48:40|14077.31|14077.31|14117.68|14117.68|14117.68|14117.68|14077.31|14077.31|0
1646038140000|2022-02-28 08:49:00|14096.84|14096.84|14096.84|14096.84|14096.84|14096.84|14096.84|14096.84|0
1646038150000|2022-02-28 08:49:10|14091.88|14091.88|14086.24|14086.24|14091.88|14091.88|14086.24|14086.24|0
1646038160000|2022-02-28 08:49:20|14084.38|14084.38|14084.38|14084.38|14084.38|14084.38|14084.38|14084.38|0
1646038180000|2022-02-28 08:49:40|14085|14085|14065.46|14065.46|14085|14085|14059.88|14059.88|0
1646038190000|2022-02-28 08:49:50|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|0
1646038200000|2022-02-28 08:50:00|14057.62|14057.62|14042.89|14042.89|14058.38|14058.38|14042.89|14042.89|0
1646038210000|2022-02-28 08:50:10|14045.99|14045.99|14045.99|14045.99|14045.99|14045.99|14044.75|14044.75|0
1646038220000|2022-02-28 08:50:20|14042.89|14042.89|14045.58|14045.58|14045.58|14045.58|14041.25|14041.25|0
1646038230000|2022-02-28 08:50:30|14051.78|14051.78|14050.54|14050.54|14051.78|14051.78|14050.54|14050.54|0
1646038240000|2022-02-28 08:50:40|14056.73|14056.73|14056.35|14056.35|14056.73|14056.73|14056.35|14056.35|0
1646038260000|2022-02-28 08:51:00|14058.24|14058.24|14057.14|14057.14|14058.24|14058.24|14057.14|14057.14|0
1646038290000|2022-02-28 08:51:30|14047.85|14047.85|14052.94|14052.94|14059.75|14059.75|14047.85|14047.85|0
1646038300000|2022-02-28 08:51:40|14052.32|14052.32|14046.12|14046.12|14052.32|14052.32|14045.51|14045.51|0
1646038330000|2022-02-28 08:52:10|14045.15|14045.15|14022.29|14022.29|14052.64|14052.64|14022.29|14022.29|0
1646038340000|2022-02-28 08:52:20|14020.43|14020.43|14019.67|14019.67|14022.15|14022.15|14019.67|14019.67|0
1646038370000|2022-02-28 08:52:50|14009.9|14009.9|13990.11|13990.11|14011.79|14011.79|13990.11|13990.11|0
1646038380000|2022-02-28 08:53:00|13990.86|13990.86|14004.47|14004.47|14004.47|14004.47|13990.86|13990.86|0
1646038440000|2022-02-28 08:54:00|14001.46|14001.46|14001.46|14001.46|14001.46|14001.46|14001.46|14001.46|0
1646038450000|2022-02-28 08:54:10|14033.63|14033.63|14033.63|14033.63|14033.63|14033.63|14033.63|14033.63|0
1646038460000|2022-02-28 08:54:20|14036.84|14036.84|14036.84|14036.84|14036.84|14036.84|14036.84|14036.84|0
1646038470000|2022-02-28 08:54:30|14038.12|14038.12|14038.12|14038.12|14038.12|14038.12|14038.12|14038.12|0
1646038480000|2022-02-28 08:54:40|14039.59|14039.59|14039.59|14039.59|14039.59|14039.59|14039.59|14039.59|0
1646038520000|2022-02-28 08:55:20|14042.76|14042.76|14042.76|14042.76|14042.76|14042.76|14042.76|14042.76|0
1646038530000|2022-02-28 08:55:30|14044.64|14044.64|14049.16|14049.16|14049.16|14049.16|14044.64|14044.64|0
1646038540000|2022-02-28 08:55:40|14050.66|14050.66|14049.16|14049.16|14050.66|14050.66|14049.16|14049.16|0
1646038550000|2022-02-28 08:55:50|14051.11|14051.11|14062.33|14062.33|14062.33|14062.33|14051.11|14051.11|0
1646038570000|2022-02-28 08:56:10|14063.61|14063.61|14063.61|14063.61|14063.61|14063.61|14063.61|14063.61|0
1646038600000|2022-02-28 08:56:40|14062.33|14062.33|14062.82|14062.82|14062.82|14062.82|14062.33|14062.33|0
1646038610000|2022-02-28 08:56:50|14066.21|14066.21|14066.45|14066.45|14066.45|14066.45|14066.21|14066.21|0
1646038630000|2022-02-28 08:57:10|14069.38|14069.38|14069.38|14069.38|14069.38|14069.38|14069.38|14069.38|0
1646038650000|2022-02-28 08:57:30|14068.83|14068.83|14068.83|14068.83|14068.83|14068.83|14068.83|14068.83|0
1646038670000|2022-02-28 08:57:50|14070.54|14070.54|14070.54|14070.54|14070.54|14070.54|14070.54|14070.54|0
1646038680000|2022-02-28 08:58:00|14067.85|14067.85|14073.5|14073.5|14073.5|14073.5|14067.85|14067.85|0
1646038690000|2022-02-28 08:58:10|14128.62|14128.62|14094.33|14094.33|14132.47|14132.47|14094.33|14094.33|0
1646038700000|2022-02-28 08:58:20|14092.47|14092.47|14068.89|14068.89|14109.81|14109.81|14068.89|14068.89|0
1646038710000|2022-02-28 08:58:30|14062.7|14062.7|14023.86|14023.86|14071.37|14071.37|14023.86|14023.86|0
1646038720000|2022-02-28 08:58:40|14021.38|14021.38|14008.96|14008.96|14021.38|14021.38|14008.38|14008.38|0
1646038730000|2022-02-28 08:58:50|13997.19|13997.19|13995.33|13995.33|13997.19|13997.19|13995.33|13995.33|0
1646038740000|2022-02-28 08:59:00|13998.43|13998.43|14000.37|14000.37|14000.37|14000.37|13997.81|13997.81|0
1646038750000|2022-02-28 08:59:10|14006.57|14006.57|14002.23|14002.23|14025.15|14025.15|14002.23|14002.23|0
1646038760000|2022-02-28 08:59:20|14003.45|14003.45|13994.34|13994.34|14005.31|14005.31|13986.69|13986.69|0
1646038770000|2022-02-28 08:59:30|13991.77|13991.77|13989.91|13989.91|13991.77|13991.77|13989.29|13989.29|0
1646038790000|2022-02-28 08:59:50|13988.27|13988.27|13987.91|13987.91|13989.51|13989.51|13984.14|13984.14|0
1646038800000|2022-02-28 09:00:00|13992.86|13992.86|13988.53|13988.53|13992.86|13992.86|13988.53|13988.53|0
1646038810000|2022-02-28 09:00:10|13985.96|13985.96|13950.56|13950.56|13988.3|13988.3|13950.56|13950.56|0
1646038820000|2022-02-28 09:00:20|13946.22|13946.22|13933.15|13933.15|13946.22|13946.22|13933.15|13933.15|0
1646038830000|2022-02-28 09:00:30|13935.34|13935.34|13933.19|13933.19|13938.44|13938.44|13928.53|13928.53|0
1646038840000|2022-02-28 09:00:40|13931.95|13931.95|13937.68|13937.68|13937.68|13937.68|13930.71|13930.71|0
1646038860000|2022-02-28 09:01:00|13938.05|13938.05|13931.86|13931.86|13938.05|13938.05|13931.86|13931.86|0
1646038890000|2022-02-28 09:01:30|13929.98|13929.98|13918.83|13918.83|13929.98|13929.98|13918.21|13918.21|0
1646038900000|2022-02-28 09:01:40|13916.97|13916.97|13908.02|13908.02|13916.97|13916.97|13908.02|13908.02|0
1646038910000|2022-02-28 09:01:50|13908.77|13908.77|13916.18|13916.18|13916.18|13916.18|13907.26|13907.26|0
1646038940000|2022-02-28 09:02:20|13915.56|13915.56|13915.56|13915.56|13915.56|13915.56|13915.56|13915.56|0
1646038950000|2022-02-28 09:02:30|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|0
1646038960000|2022-02-28 09:02:40|13922.99|13922.99|13904.98|13904.98|13922.99|13922.99|13904.98|13904.98|0
1646038970000|2022-02-28 09:02:50|13909.94|13909.94|13908.08|13908.08|13909.94|13909.94|13908.08|13908.08|0
1646038980000|2022-02-28 09:03:00|13901.89|13901.89|13901.89|13901.89|13901.89|13901.89|13901.89|13901.89|0
1646038990000|2022-02-28 09:03:10|13903.12|13903.12|13903.12|13903.12|13903.12|13903.12|13903.12|13903.12|0
1646039020000|2022-02-28 09:03:40|13898.17|13898.17|13891.11|13891.11|13898.17|13898.17|13891.11|13891.11|0
1646039030000|2022-02-28 09:03:50|13891.73|13891.73|13874.9|13874.9|13903.28|13903.28|13874.9|13874.9|0
1646039040000|2022-02-28 09:04:00|13873.62|13873.62|13879.79|13879.79|13879.79|13879.79|13873.62|13873.62|0
1646039050000|2022-02-28 09:04:10|13900.58|13900.58|13893.28|13893.28|13911.11|13911.11|13887.09|13887.09|0
1646039060000|2022-02-28 09:04:20|13892.53|13892.53|13914.86|13914.86|13914.86|13914.86|13892.53|13892.53|0
1646039070000|2022-02-28 09:04:30|13918.07|13918.07|13905.08|13905.08|13925.53|13925.53|13900.75|13900.75|0
1646039080000|2022-02-28 09:04:40|13904.47|13904.47|13902.52|13902.52|13904.47|13904.47|13900.62|13900.62|0
1646039090000|2022-02-28 09:04:50|13905.15|13905.15|13916.1|13916.1|13916.1|13916.1|13905.15|13905.15|0
1646039100000|2022-02-28 09:05:00|13917.96|13917.96|13921.94|13921.94|13921.94|13921.94|13917.96|13917.96|0
1646039110000|2022-02-28 09:05:10|13915.75|13915.75|13918.51|13918.51|13923.87|13923.87|13914.51|13914.51|0
1646039120000|2022-02-28 09:05:20|13922.9|13922.9|13909.13|13909.13|13924.61|13924.61|13909.13|13909.13|0
1646039140000|2022-02-28 09:05:40|13912.89|13912.89|13915.52|13915.52|13915.52|13915.52|13912.89|13912.89|0
1646039150000|2022-02-28 09:05:50|13914.39|13914.39|13921.83|13921.83|13921.83|13921.83|13914.39|13914.39|0
1646039160000|2022-02-28 09:06:00|13925.03|13925.03|13923.79|13923.79|13928.13|13928.13|13921.94|13921.94|0
1646039170000|2022-02-28 09:06:10|13925.65|13925.65|13866.57|13866.57|13925.65|13925.65|13866.57|13866.57|0
1646039180000|2022-02-28 09:06:20|13863.37|13863.37|13867.84|13867.84|13896.19|13896.19|13863.37|13863.37|0
1646039190000|2022-02-28 09:06:30|13860.41|13860.41|13847.4|13847.4|13860.41|13860.41|13847.4|13847.4|0
1646039200000|2022-02-28 09:06:40|13845.55|13845.55|13885.87|13885.87|13885.87|13885.87|13838.73|13838.73|0
1646039210000|2022-02-28 09:06:50|13889.08|13889.08|13933.88|13933.88|13948.74|13948.74|13889.08|13889.08|0
1646039220000|2022-02-28 09:07:00|13920.25|13920.25|13985|13985|13985|13985|13915.12|13915.12|0
1646039230000|2022-02-28 09:07:10|14036.41|14036.41|13964.63|13964.63|14036.41|14036.41|13963.34|13963.34|0
1646039240000|2022-02-28 09:07:20|13961.62|13961.62|13943.66|13943.66|13961.62|13961.62|13943.66|13943.66|0
1646039250000|2022-02-28 09:07:30|13941.73|13941.73|13946.07|13946.07|13946.07|13946.07|13941.73|13941.73|0
1646039270000|2022-02-28 09:07:50|13938.64|13938.64|13980.93|13980.93|13980.93|13980.93|13938.64|13938.64|0
1646039280000|2022-02-28 09:08:00|13983.56|13983.56|13988.37|13988.37|13989.65|13989.65|13983.56|13983.56|0
1646039290000|2022-02-28 09:08:10|13989.87|13989.87|14012.87|14012.87|14012.87|14012.87|13989.87|13989.87|0
1646039300000|2022-02-28 09:08:20|14010.99|14010.99|13989.2|13989.2|14010.99|14010.99|13989.2|13989.2|0
1646039310000|2022-02-28 09:08:30|13993.05|13993.05|13991.2|13991.2|13993.05|13993.05|13991.2|13991.2|0
1646039320000|2022-02-28 09:08:40|13994.29|13994.29|13995.51|13995.51|13995.51|13995.51|13994.29|13994.29|0
1646039330000|2022-02-28 09:08:50|13984.36|13984.36|13983.74|13983.74|13984.36|13984.36|13983.74|13983.74|0
1646039340000|2022-02-28 09:09:00|13980.03|13980.03|13969.39|13969.39|13980.03|13980.03|13968.26|13968.26|0
1646039350000|2022-02-28 09:09:10|13968.29|13968.29|13968.29|13968.29|13968.29|13968.29|13968.29|13968.29|0
1646039360000|2022-02-28 09:09:20|13973.25|13973.25|13970.04|13970.04|13973.25|13973.25|13970.04|13970.04|0
1646039390000|2022-02-28 09:09:50|13969.42|13969.42|13968.18|13968.18|13969.42|13969.42|13964.47|13964.47|0
1646039400000|2022-02-28 09:10:00|13967.54|13967.54|13965.34|13965.34|13967.54|13967.54|13965.34|13965.34|0
1646039420000|2022-02-28 09:10:20|13960.39|13960.39|13958.88|13958.88|13960.39|13960.39|13958.88|13958.88|0
1646039430000|2022-02-28 09:10:30|13957.6|13957.6|13958.88|13958.88|13958.88|13958.88|13957.6|13957.6|0
1646039440000|2022-02-28 09:10:40|13961.98|13961.98|13961.98|13961.98|13961.98|13961.98|13961.98|13961.98|0
1646039460000|2022-02-28 09:11:00|13960.12|13960.12|13951.58|13951.58|13961.6|13961.6|13951.58|13951.58|0
1646039470000|2022-02-28 09:11:10|13949.7|13949.7|13947.22|13947.22|13951.56|13951.56|13947.22|13947.22|0
1646039480000|2022-02-28 09:11:20|13951.56|13951.56|13947.22|13947.22|13951.56|13951.56|13947.22|13947.22|0
1646039490000|2022-02-28 09:11:30|13940.83|13940.83|13944.21|13944.21|13944.21|13944.21|13940.83|13940.83|0
1646039500000|2022-02-28 09:11:40|13937.8|13937.8|13951.89|13951.89|14000.84|14000.84|13937.8|13937.8|0
1646039510000|2022-02-28 09:11:50|13959.32|13959.32|13953.15|13953.15|13959.32|13959.32|13952.51|13952.51|0
1646039520000|2022-02-28 09:12:00|13967.39|13967.39|13969.43|13969.43|13969.43|13969.43|13967.39|13967.39|0
1646039530000|2022-02-28 09:12:10|13968.19|13968.19|13962.7|13962.7|13968.19|13968.19|13962.7|13962.7|0
1646039550000|2022-02-28 09:12:30|13960.82|13960.82|13961.31|13961.31|13961.31|13961.31|13960.07|13960.07|0
1646039570000|2022-02-28 09:12:50|13962.81|13962.81|13964.32|13964.32|13964.32|13964.32|13962.81|13962.81|0
1646039580000|2022-02-28 09:13:00|13965.56|13965.56|13965.56|13965.56|13965.56|13965.56|13965.56|13965.56|0
1646039590000|2022-02-28 09:13:10|13952.55|13952.55|13952.55|13952.55|13952.55|13952.55|13952.55|13952.55|0
1646039600000|2022-02-28 09:13:20|13953.68|13953.68|13951.2|13951.2|13956.8|13956.8|13951.2|13951.2|0
1646039610000|2022-02-28 09:13:30|13959.87|13959.87|13955.72|13955.72|14007.12|14007.12|13955.72|13955.72|0
1646039620000|2022-02-28 09:13:40|13945.81|13945.81|13943.93|13943.93|13945.81|13945.81|13942|13942|0
1646039630000|2022-02-28 09:13:50|13941.49|13941.49|13946.54|13946.54|13946.54|13946.54|13934.66|13934.66|0
1646039640000|2022-02-28 09:14:00|13943.97|13943.97|13945.85|13945.85|13945.85|13945.85|13943.97|13943.97|0
1646039650000|2022-02-28 09:14:10|13982.39|13982.39|13981.75|13981.75|13982.39|13982.39|13981.75|13981.75|0
1646039660000|2022-02-28 09:14:20|13991.04|13991.04|13991.04|13991.04|13991.04|13991.04|13991.04|13991.04|0
1646039670000|2022-02-28 09:14:30|13998.47|13998.47|13992.9|13992.9|13999.09|13999.09|13980.51|13980.51|0
1646039680000|2022-02-28 09:14:40|13997.85|13997.85|13993.52|13993.52|14011.48|14011.48|13984.23|13984.23|0
1646039690000|2022-02-28 09:14:50|13987.32|13987.32|14002.12|14002.12|14002.85|14002.85|13987.32|13987.32|0
1646039700000|2022-02-28 09:15:00|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|0
1646039710000|2022-02-28 09:15:10|14012.64|14012.64|14012.64|14012.64|14012.64|14012.64|14012.64|14012.64|0
1646039720000|2022-02-28 09:15:20|14014.29|14014.29|14013.81|14013.81|14014.91|14014.91|14013.81|14013.81|0
1646039730000|2022-02-28 09:15:30|14015.67|14015.67|14015.67|14015.67|14015.67|14015.67|14015.67|14015.67|0
1646039740000|2022-02-28 09:15:40|14008.24|14008.24|14010.01|14010.01|14010.01|14010.01|14005.06|14005.06|0
1646039750000|2022-02-28 09:15:50|13996.39|13996.39|13987.67|13987.67|13999.48|13999.48|13987.67|13987.67|0
1646039760000|2022-02-28 09:16:00|13981.48|13981.48|13933.89|13933.89|13981.48|13981.48|13933.89|13933.89|0
1646039770000|2022-02-28 09:16:10|13930.79|13930.79|13920.88|13920.88|13930.79|13930.79|13919.65|13919.65|0
1646039780000|2022-02-28 09:16:20|13921.37|13921.37|13926.46|13926.46|13926.46|13926.46|13920.88|13920.88|0
1646039790000|2022-02-28 09:16:30|13928.94|13928.94|13898.36|13898.36|13928.94|13928.94|13898.36|13898.36|0
1646039800000|2022-02-28 09:16:40|13882.26|13882.26|13893.36|13893.36|13893.36|13893.36|13881.6|13881.6|0
1646039810000|2022-02-28 09:16:50|13892.99|13892.99|13890.79|13890.79|13892.99|13892.99|13890.79|13890.79|0
1646039820000|2022-02-28 09:17:00|13889.55|13889.55|13886.99|13886.99|13889.55|13889.55|13886.99|13886.99|0
1646039840000|2022-02-28 09:17:20|13901.23|13901.23|13905.64|13905.64|13905.64|13905.64|13901.23|13901.23|0
1646039850000|2022-02-28 09:17:30|13908.11|13908.11|13912.47|13912.47|13912.47|13912.47|13908.11|13908.11|0
1646039870000|2022-02-28 09:17:50|13927.33|13927.33|13923.62|13923.62|13927.33|13927.33|13923.62|13923.62|0
1646039880000|2022-02-28 09:18:00|13923|13923|13913.44|13913.44|13923|13923|13913.44|13913.44|0
1646039890000|2022-02-28 09:18:10|13912.2|13912.2|13915.92|13915.92|13915.92|13915.92|13912.2|13912.2|0
1646039900000|2022-02-28 09:18:20|13915.68|13915.68|13908.86|13908.86|13915.68|13915.68|13908.86|13908.86|0
1646039910000|2022-02-28 09:18:30|13918.77|13918.77|13919.53|13919.53|13919.53|13919.53|13918.77|13918.77|0
1646039920000|2022-02-28 09:18:40|13933.31|13933.31|13907.16|13907.16|13933.31|13933.31|13907.16|13907.16|0
1646039930000|2022-02-28 09:18:50|13897.25|13897.25|13881.79|13881.79|13897.25|13897.25|13879.31|13879.31|0
1646039940000|2022-02-28 09:19:00|13879.31|13879.31|13879.96|13879.96|13879.96|13879.96|13879.31|13879.31|0
1646039950000|2022-02-28 09:19:10|13882.43|13882.43|13883.9|13883.9|13883.9|13883.9|13882.43|13882.43|0
1646039970000|2022-02-28 09:19:30|13881.97|13881.97|13890.64|13890.64|13890.64|13890.64|13881.97|13881.97|0
1646039980000|2022-02-28 09:19:40|13891.93|13891.93|13891.93|13891.93|13891.93|13891.93|13891.93|13891.93|0
1646039990000|2022-02-28 09:19:50|13904.93|13904.93|13907.01|13907.01|13911.74|13911.74|13904.38|13904.38|0
1646040000000|2022-02-28 09:20:00|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|13900.8|13900.8|0
1646040030000|2022-02-28 09:20:30|13907.63|13907.63|13902.06|13902.06|13907.63|13907.63|13902.06|13902.06|0
1646040040000|2022-02-28 09:20:40|13903.3|13903.3|13903.3|13903.3|13903.3|13903.3|13903.3|13903.3|0
1646040060000|2022-02-28 09:21:00|13900.82|13900.82|13903.3|13903.3|13903.3|13903.3|13900.82|13900.82|0
1646040080000|2022-02-28 09:21:20|13900.82|13900.82|13902.68|13902.68|13902.68|13902.68|13900.2|13900.2|0
1646040110000|2022-02-28 09:21:50|13900.2|13900.2|13900.2|13900.2|13900.2|13900.2|13900.2|13900.2|0
1646040120000|2022-02-28 09:22:00|13903.92|13903.92|13903.92|13903.92|13903.92|13903.92|13903.92|13903.92|0
1646040160000|2022-02-28 09:22:40|13904.16|13904.16|13904.16|13904.16|13904.16|13904.16|13904.16|13904.16|0
1646040180000|2022-02-28 09:23:00|13905.14|13905.14|13888.26|13888.26|13905.14|13905.14|13888.26|13888.26|0
1646040190000|2022-02-28 09:23:10|13890.73|13890.73|13923.05|13923.05|13929.24|13929.24|13890.73|13890.73|0
1646040200000|2022-02-28 09:23:20|13922.32|13922.32|13919.09|13919.09|13923.58|13923.58|13919.09|13919.09|0
1646040210000|2022-02-28 09:23:30|13909|13909|13873.26|13873.26|13909|13909|13873.26|13873.26|0
1646040220000|2022-02-28 09:23:40|13873.9|13873.9|13873.9|13873.9|13873.9|13873.9|13873.9|13873.9|0
1646040230000|2022-02-28 09:23:50|13876.99|13876.99|13876.99|13876.99|13876.99|13876.99|13876.99|13876.99|0
1646040250000|2022-02-28 09:24:10|13876.38|13876.38|13874.52|13874.52|13876.38|13876.38|13874.52|13874.52|0
1646040260000|2022-02-28 09:24:20|13890|13890|13890|13890|13890|13890|13890|13890|0
1646040270000|2022-02-28 09:24:30|13906.09|13906.09|13885.65|13885.65|13922.17|13922.17|13885.65|13885.65|0
1646040280000|2022-02-28 09:24:40|13883.17|13883.17|13843.67|13843.67|13883.17|13883.17|13843.67|13843.67|0
1646040290000|2022-02-28 09:24:50|13839.34|13839.34|13839.34|13839.34|13839.34|13839.34|13839.34|13839.34|0
1646040300000|2022-02-28 09:25:00|13840.62|13840.62|13840.62|13840.62|13840.62|13840.62|13840.62|13840.62|0
1646040310000|2022-02-28 09:25:10|13856.71|13856.71|13876.63|13876.63|13876.63|13876.63|13856.71|13856.71|0
1646040320000|2022-02-28 09:25:20|13884.33|13884.33|13884.33|13884.33|13884.33|13884.33|13884.33|13884.33|0
1646040330000|2022-02-28 09:25:30|13883.05|13883.05|13883.05|13883.05|13883.05|13883.05|13883.05|13883.05|0
1646040370000|2022-02-28 09:26:10|13882.07|13882.07|13878.66|13878.66|13885.49|13885.49|13878.66|13878.66|0
1646040380000|2022-02-28 09:26:20|13876.95|13876.95|13875.73|13875.73|13876.95|13876.95|13875.73|13875.73|0
1646040400000|2022-02-28 09:26:40|13874.22|13874.22|13873.47|13873.47|13874.22|13874.22|13873.47|13873.47|0
1646040430000|2022-02-28 09:27:10|13857.39|13857.39|13889.56|13889.56|13889.56|13889.56|13857.39|13857.39|0
1646040450000|2022-02-28 09:27:30|13889.18|13889.18|13889.18|13889.18|13889.18|13889.18|13889.18|13889.18|0
1646040470000|2022-02-28 09:27:50|13890.31|13890.31|13889.47|13889.47|13890.31|13890.31|13889.09|13889.09|0
1646040480000|2022-02-28 09:28:00|13887.74|13887.74|13890.42|13890.42|13890.42|13890.42|13887.74|13887.74|0
1646040530000|2022-02-28 09:28:50|13888.96|13888.96|13888.96|13888.96|13888.96|13888.96|13888.96|13888.96|0
1646040540000|2022-02-28 09:29:00|13886.7|13886.7|13886.7|13886.7|13886.7|13886.7|13886.7|13886.7|0
1646040600000|2022-02-28 09:30:00|13885.48|13885.48|13881.82|13881.82|13885.48|13885.48|13881.82|13881.82|0
1646040610000|2022-02-28 09:30:10|13879.56|13879.56|13872.77|13872.77|13879.56|13879.56|13872.77|13872.77|0
1646040620000|2022-02-28 09:30:20|14008.4|14008.4|14010.13|14010.13|14012.05|14012.05|13988.58|13988.58|0
1646040630000|2022-02-28 09:30:30|13998.36|13998.36|13959.33|13959.33|13998.36|13998.36|13959.33|13959.33|0
1646040640000|2022-02-28 09:30:40|13964.9|13964.9|13953.75|13953.75|13964.9|13964.9|13953.75|13953.75|0
1646040650000|2022-02-28 09:30:50|13946.94|13946.94|13863.51|13863.51|13946.94|13946.94|13862.89|13862.89|0
1646040660000|2022-02-28 09:31:00|13859.8|13859.8|13846.43|13846.43|13859.8|13859.8|13846.43|13846.43|0
1646040670000|2022-02-28 09:31:10|13849|13849|13852.85|13852.85|13852.85|13852.85|13849|13849|0
1646040680000|2022-02-28 09:31:20|13842.32|13842.32|13773.53|13773.53|13842.32|13842.32|13773.53|13773.53|0
1646040690000|2022-02-28 09:31:30|13761.14|13761.14|13757.87|13757.87|13761.14|13761.14|13755.99|13755.99|0
1646040700000|2022-02-28 09:31:40|13758.49|13758.49|13768.42|13768.42|13768.42|13768.42|13758.49|13758.49|0
1646040710000|2022-02-28 09:31:50|13856.37|13856.37|13830|13830|13856.37|13856.37|13822.57|13822.57|0
1646040720000|2022-02-28 09:32:00|13823.19|13823.19|13790.31|13790.31|13823.19|13823.19|13790.31|13790.31|0
1646040730000|2022-02-28 09:32:10|13791.55|13791.55|13772.35|13772.35|13791.55|13791.55|13772.35|13772.35|0
1646040740000|2022-02-28 09:32:20|13773.59|13773.59|13774.21|13774.21|13774.21|13774.21|13773.59|13773.59|0
1646040750000|2022-02-28 09:32:30|13772.35|13772.35|13772.02|13772.02|13772.35|13772.35|13772.02|13772.02|0
1646040760000|2022-02-28 09:32:40|13772.64|13772.64|13856.18|13856.18|13856.18|13856.18|13772.64|13772.64|0
1646040770000|2022-02-28 09:32:50|13848.75|13848.75|13818.42|13818.42|13848.75|13848.75|13802.33|13802.33|0
1646040780000|2022-02-28 09:33:00|13815.32|13815.32|13786.86|13786.86|13815.32|13815.32|13783.15|13783.15|0
1646040790000|2022-02-28 09:33:10|13784.39|13784.39|13775.72|13775.72|13784.39|13784.39|13775.72|13775.72|0
1646040800000|2022-02-28 09:33:20|13774.48|13774.48|13774.48|13774.48|13774.48|13774.48|13774.48|13774.48|0
1646040830000|2022-02-28 09:33:50|13806.65|13806.65|13806.16|13806.16|13806.65|13806.65|13806.16|13806.16|0
1646040850000|2022-02-28 09:34:10|13808.6|13808.6|13813.36|13813.36|13813.36|13813.36|13808.6|13808.6|0
1646040860000|2022-02-28 09:34:20|13815.93|13815.93|13815.93|13815.93|13815.93|13815.93|13815.93|13815.93|0
1646040870000|2022-02-28 09:34:30|13809.51|13809.51|13809.51|13809.51|13809.51|13809.51|13809.51|13809.51|0
1646040880000|2022-02-28 09:34:40|13805.37|13805.37|13804.99|13804.99|13805.37|13805.37|13804.99|13804.99|0
1646040900000|2022-02-28 09:35:00|13788.91|13788.91|13819.2|13819.2|13819.2|13819.2|13788.91|13788.91|0
1646040910000|2022-02-28 09:35:10|13787.03|13787.03|13787.03|13787.03|13787.03|13787.03|13787.03|13787.03|0
1646040940000|2022-02-28 09:35:40|13788.95|13788.95|13788.95|13788.95|13788.95|13788.95|13788.95|13788.95|0
1646040970000|2022-02-28 09:36:10|13785.1|13785.1|13785.1|13785.1|13785.1|13785.1|13785.1|13785.1|0
1646041000000|2022-02-28 09:36:40|13801.19|13801.19|13833.36|13833.36|13833.36|13833.36|13801.19|13801.19|0
1646041020000|2022-02-28 09:37:00|13817.27|13817.27|13817.27|13817.27|13817.27|13817.27|13817.27|13817.27|0
1646041030000|2022-02-28 09:37:10|13821.12|13821.12|13821.12|13821.12|13821.12|13821.12|13821.12|13821.12|0
1646041050000|2022-02-28 09:37:30|13824.13|13824.13|13824.13|13824.13|13824.13|13824.13|13824.13|13824.13|0
1646041060000|2022-02-28 09:37:40|13824.89|13824.89|13824.89|13824.89|13824.89|13824.89|13824.89|13824.89|0
1646041070000|2022-02-28 09:37:50|13792.72|13792.72|13792.72|13792.72|13792.72|13792.72|13792.72|13792.72|0
1646041080000|2022-02-28 09:38:00|13796.48|13796.48|13828.65|13828.65|13828.65|13828.65|13796.48|13796.48|0
1646041100000|2022-02-28 09:38:20|13829.93|13829.93|13963|13963|13966.8|13966.8|13829.93|13829.93|0
1646041110000|2022-02-28 09:38:30|13880.9|13880.9|13853.61|13853.61|13881.62|13881.62|13853.61|13853.61|0
1646041120000|2022-02-28 09:38:40|13854.85|13854.85|13808.15|13808.15|13854.85|13854.85|13808.15|13808.15|0
1646041130000|2022-02-28 09:38:50|13801.95|13801.95|13788.31|13788.31|13803.19|13803.19|13788.31|13788.31|0
1646041140000|2022-02-28 09:39:00|13790.17|13790.17|13770.3|13770.3|13790.17|13790.17|13770.3|13770.3|0
1646041150000|2022-02-28 09:39:10|13759.15|13759.15|13740.17|13740.17|13759.15|13759.15|13740.17|13740.17|0
1646041160000|2022-02-28 09:39:20|13742.05|13742.05|13746.96|13746.96|13748.24|13748.24|13742.05|13742.05|0
1646041170000|2022-02-28 09:39:30|13743.24|13743.24|13740.12|13740.12|13746.31|13746.31|13740.12|13740.12|0
1646041180000|2022-02-28 09:39:40|13743.22|13743.22|13724.64|13724.64|13743.22|13743.22|13724.64|13724.64|0
1646041200000|2022-02-28 09:40:00|13721.63|13721.63|13720.12|13720.12|13721.63|13721.63|13720.12|13720.12|0
1646041210000|2022-02-28 09:40:10|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|0
1646041260000|2022-02-28 09:41:00|13720.37|13720.37|13718.66|13718.66|13720.37|13720.37|13718.66|13718.66|0
1646041270000|2022-02-28 09:41:10|13722.51|13722.51|13727.4|13727.4|13727.4|13727.4|13722.51|13722.51|0
1646041280000|2022-02-28 09:41:20|13729.11|13729.11|13729.11|13729.11|13729.11|13729.11|13729.11|13729.11|0
1646041340000|2022-02-28 09:42:20|13727.23|13727.23|13730.61|13730.61|13730.61|13730.61|13726.1|13726.1|0
1646041380000|2022-02-28 09:43:00|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|0
1646041450000|2022-02-28 09:44:10|13731.95|13731.95|13764.12|13764.12|13764.12|13764.12|13731.95|13731.95|0
1646041460000|2022-02-28 09:44:20|13748.04|13748.04|13748.04|13748.04|13748.04|13748.04|13748.04|13748.04|0
1646041470000|2022-02-28 09:44:30|13753.81|13753.81|13753.81|13753.81|13753.81|13753.81|13753.81|13753.81|0
1646041480000|2022-02-28 09:44:40|13755.52|13755.52|13755.52|13755.52|13755.52|13755.52|13755.52|13755.52|0
1646041490000|2022-02-28 09:44:50|13755.28|13755.28|13753.23|13753.23|13755.28|13755.28|13751.61|13751.61|0
1646041500000|2022-02-28 09:45:00|13824.45|13824.45|13816.76|13816.76|13824.45|13824.45|13816.76|13816.76|0
1646041510000|2022-02-28 09:45:10|13817.25|13817.25|13766.39|13766.39|13817.25|13817.25|13766.39|13766.39|0
1646041520000|2022-02-28 09:45:20|13754.63|13754.63|13705.83|13705.83|13754.63|13754.63|13705.83|13705.83|0
1646041530000|2022-02-28 09:45:30|13704.7|13704.7|13728.1|13728.1|13744.34|13744.34|13704.7|13704.7|0
1646041540000|2022-02-28 09:45:40|13765.88|13765.88|13750.18|13750.18|13790.44|13790.44|13750.18|13750.18|0
1646041550000|2022-02-28 09:45:50|13775.58|13775.58|13750.18|13750.18|13775.58|13775.58|13750.18|13750.18|0
1646041560000|2022-02-28 09:46:00|13753.28|13753.28|13754.26|13754.26|13754.26|13754.26|13753.28|13753.28|0
1646041570000|2022-02-28 09:46:10|13752.79|13752.79|13752.55|13752.55|13752.79|13752.79|13752.55|13752.55|0
1646041580000|2022-02-28 09:46:20|13757.68|13757.68|13807.85|13807.85|13823.33|13823.33|13757.68|13757.68|0
1646041590000|2022-02-28 09:46:30|13815.9|13815.9|13815.9|13815.9|13815.9|13815.9|13815.9|13815.9|0
1646041600000|2022-02-28 09:46:40|13828.9|13828.9|13822.09|13822.09|13828.9|13828.9|13815.28|13815.28|0
1646041610000|2022-02-28 09:46:50|13827.66|13827.66|13846.62|13846.62|13846.62|13846.62|13827.66|13827.66|0
1646041620000|2022-02-28 09:47:00|13867.11|13867.11|13829.64|13829.64|13867.11|13867.11|13829.64|13829.64|0
1646041630000|2022-02-28 09:47:10|13830.25|13830.25|13829.02|13829.02|13830.25|13830.25|13829.02|13829.02|0
1646041650000|2022-02-28 09:47:30|13799.13|13799.13|13798.51|13798.51|13799.13|13799.13|13798.51|13798.51|0
1646041660000|2022-02-28 09:47:40|13794.8|13794.8|13800.99|13800.99|13800.99|13800.99|13794.18|13794.18|0
1646041680000|2022-02-28 09:48:00|13789.22|13789.22|13790.93|13790.93|13790.93|13790.93|13789.22|13789.22|0
1646041690000|2022-02-28 09:48:10|13796.95|13796.95|13796.95|13796.95|13796.95|13796.95|13796.95|13796.95|0
1646041710000|2022-02-28 09:48:30|13809.34|13809.34|13811.2|13811.2|13811.2|13811.2|13809.34|13809.34|0
1646041730000|2022-02-28 09:48:50|13810.46|13810.46|13814.18|13814.18|13814.18|13814.18|13810.46|13810.46|0
1646041740000|2022-02-28 09:49:00|13817.39|13817.39|13785.22|13785.22|13817.39|13817.39|13785.22|13785.22|0
1646041750000|2022-02-28 09:49:10|13801.3|13801.3|13892.31|13892.31|13892.31|13892.31|13801.3|13801.3|0
1646041760000|2022-02-28 09:49:20|13897.26|13897.26|13899.12|13899.12|13899.74|13899.74|13896.02|13896.02|0
1646041770000|2022-02-28 09:49:30|13904.69|13904.69|13959.12|13959.12|13959.12|13959.12|13904.69|13904.69|0
1646041780000|2022-02-28 09:49:40|13959.85|13959.85|13959.85|13959.85|13959.85|13959.85|13959.85|13959.85|0
1646041790000|2022-02-28 09:49:50|13969.76|13969.76|13966.05|13966.05|13975.96|13975.96|13966.05|13966.05|0
1646041800000|2022-02-28 09:50:00|13964.81|13964.81|13961.49|13961.49|13977.84|13977.84|13961.49|13961.49|0
1646041810000|2022-02-28 09:50:10|13961.12|13961.12|13968.3|13968.3|13968.3|13968.3|13956.54|13956.54|0
1646041820000|2022-02-28 09:50:20|13967.68|13967.68|13967.68|13967.68|13967.68|13967.68|13967.68|13967.68|0
1646041830000|2022-02-28 09:50:30|13970.16|13970.16|13970.16|13970.16|13979.45|13979.45|13970.16|13970.16|0
1646041850000|2022-02-28 09:50:50|13965.21|13965.21|13972.26|13972.26|13972.26|13972.26|13965.21|13965.21|0
1646041860000|2022-02-28 09:51:00|13974.9|13974.9|13974.9|13974.9|13974.9|13974.9|13974.9|13974.9|0
1646041870000|2022-02-28 09:51:10|13975.54|13975.54|13976.78|13976.78|13982.97|13982.97|13968.73|13968.73|0
1646041880000|2022-02-28 09:51:20|13969.97|13969.97|13956.67|13956.67|13969.97|13969.97|13954.81|13954.81|0
1646041890000|2022-02-28 09:51:30|13970.91|13970.91|13971.53|13971.53|13979.59|13979.59|13970.91|13970.91|0
1646041900000|2022-02-28 09:51:40|13975.38|13975.38|13993.33|13993.33|14003.86|14003.86|13975.38|13975.38|0
1646041910000|2022-02-28 09:51:50|13974.13|13974.13|13912.47|13912.47|13974.13|13974.13|13910.61|13910.61|0
1646041920000|2022-02-28 09:52:00|13882.12|13882.12|13810.73|13810.73|13882.12|13882.12|13810.73|13810.73|0
1646041930000|2022-02-28 09:52:10|13804.54|13804.54|13754.76|13754.76|13804.54|13804.54|13751.66|13751.66|0
1646041940000|2022-02-28 09:52:20|13777.67|13777.67|13935.93|13935.93|13935.93|13935.93|13777.05|13777.05|0
1646041990000|2022-02-28 09:53:10|13936.69|13936.69|13936.69|13936.69|13936.69|13936.69|13936.69|13936.69|0
1646042000000|2022-02-28 09:53:20|13937.44|13937.44|13937.06|13937.06|13937.44|13937.44|13937.06|13937.06|0
1646042010000|2022-02-28 09:53:30|13935.56|13935.56|13935.56|13935.56|13935.56|13935.56|13935.56|13935.56|0
1646042060000|2022-02-28 09:54:20|13933.68|13933.68|13931.11|13931.11|13934.96|13934.96|13931.11|13931.11|0
1646042080000|2022-02-28 09:54:40|13933.03|13933.03|13933.03|13933.03|13933.03|13933.03|13933.03|13933.03|0
1646042110000|2022-02-28 09:55:10|13884.78|13884.78|13884.78|13884.78|13884.78|13884.78|13884.78|13884.78|0
1646042120000|2022-02-28 09:55:20|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|0
1646042140000|2022-02-28 09:55:40|13882.1|13882.1|13881.46|13881.46|13882.1|13882.1|13881.46|13881.46|0
1646042160000|2022-02-28 09:56:00|13878.45|13878.45|13878.82|13878.82|13878.82|13878.82|13878.45|13878.45|0
1646042170000|2022-02-28 09:56:10|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|0
1646042180000|2022-02-28 09:56:20|13876.04|13876.04|13876.04|13876.04|13876.04|13876.04|13876.04|13876.04|0
1646042210000|2022-02-28 09:56:50|13874.75|13874.75|13874.75|13874.75|13874.75|13874.75|13874.75|13874.75|0
1646042220000|2022-02-28 09:57:00|13875.39|13875.39|13875.39|13875.39|13875.39|13875.39|13875.39|13875.39|0
1646042230000|2022-02-28 09:57:10|13874.27|13874.27|13874.27|13874.27|13874.27|13874.27|13874.27|13874.27|0
1646042240000|2022-02-28 09:57:20|13906.44|13906.44|13891.56|13891.56|13922.52|13922.52|13891.56|13891.56|0
1646042250000|2022-02-28 09:57:30|13860.59|13860.59|13766.85|13766.85|13860.59|13860.59|13764.37|13764.37|0
1646042260000|2022-02-28 09:57:40|13769.94|13769.94|13764.51|13764.51|13769.94|13769.94|13764.37|13764.37|0
1646042270000|2022-02-28 09:57:50|13763.27|13763.27|13763.27|13763.27|13763.89|13763.89|13763.27|13763.27|0
1646042280000|2022-02-28 09:58:00|13761.35|13761.35|13761.35|13761.35|13761.97|13761.97|13761.35|13761.35|0
1646042290000|2022-02-28 09:58:10|13761.97|13761.97|13761.97|13761.97|13761.97|13761.97|13761.97|13761.97|0
1646042310000|2022-02-28 09:58:30|13762.59|13762.59|13761.97|13761.97|13762.59|13762.59|13761.97|13761.97|0
1646042330000|2022-02-28 09:58:50|13762.59|13762.59|13758.1|13758.1|13762.59|13762.59|13758.1|13758.1|0
1646042350000|2022-02-28 09:59:10|13757.48|13757.48|13756.86|13756.86|13757.48|13757.48|13756.86|13756.86|0
1646042360000|2022-02-28 09:59:20|13757.48|13757.48|13750.04|13750.04|13757.48|13757.48|13750.04|13750.04|0
1646042370000|2022-02-28 09:59:30|13753.25|13753.25|13749.54|13749.54|13753.25|13753.25|13749.54|13749.54|0
1646042380000|2022-02-28 09:59:40|13738.39|13738.39|13729.72|13729.72|13738.39|13738.39|13729.72|13729.72|0
1646042390000|2022-02-28 09:59:50|13723.32|13723.32|13723.32|13723.32|13723.32|13723.32|13723.32|13723.32|0
1646042400000|2022-02-28 10:00:00|13722.7|13722.7|13723.94|13723.94|13723.94|13723.94|13722.7|13722.7|0
1646042410000|2022-02-28 10:00:10|13722.7|13722.7|13722.09|13722.09|13722.7|13722.7|13720.85|13720.85|0
1646042420000|2022-02-28 10:00:20|13720.85|13720.85|13720.85|13720.85|13720.85|13720.85|13720.85|13720.85|0
1646042430000|2022-02-28 10:00:30|13717.64|13717.64|13711.54|13711.54|13717.64|13717.64|13711.54|13711.54|0
1646042440000|2022-02-28 10:00:40|13709.68|13709.68|13654.15|13654.15|13709.68|13709.68|13654.15|13654.15|0
1646042450000|2022-02-28 10:00:50|13646.83|13646.83|13623.67|13623.67|13646.83|13646.83|13623.67|13623.67|0
1646042480000|2022-02-28 10:01:20|13624.16|13624.16|13624.16|13624.16|13624.16|13624.16|13624.16|13624.16|0
1646042510000|2022-02-28 10:01:50|13624.8|13624.8|13626.3|13626.3|13626.3|13626.3|13624.8|13624.8|0
1646042590000|2022-02-28 10:03:10|13627.59|13627.59|13628.23|13628.23|13628.87|13628.87|13627.59|13627.59|0
1646042630000|2022-02-28 10:03:50|13636.57|13636.57|13637.85|13637.85|13637.85|13637.85|13636.57|13636.57|0
1646042650000|2022-02-28 10:04:10|13636.76|13636.76|13636.76|13636.76|13636.76|13636.76|13636.76|13636.76|0
1646042670000|2022-02-28 10:04:30|13635.47|13635.47|13634.68|13634.68|13635.47|13635.47|13633.55|13633.55|0
1646042680000|2022-02-28 10:04:40|13632.8|13632.8|13632.8|13632.8|13632.8|13632.8|13632.8|13632.8|0
1646042690000|2022-02-28 10:04:50|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|0
1646042700000|2022-02-28 10:05:00|13634.99|13634.99|13634.99|13634.99|13634.99|13634.99|13634.99|13634.99|0
1646042730000|2022-02-28 10:05:30|13633.48|13633.48|13631.56|13631.56|13633.48|13633.48|13631.56|13631.56|0
1646042740000|2022-02-28 10:05:40|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|0
1646042760000|2022-02-28 10:06:00|13693.85|13693.85|13645.94|13645.94|13693.85|13693.85|13645.94|13645.94|0
1646042770000|2022-02-28 10:06:10|13643.46|13643.46|13527.71|13527.71|13643.46|13643.46|13527.71|13527.71|0
1646042780000|2022-02-28 10:06:20|13530.19|13530.19|13465.73|13465.73|13543.82|13543.82|13464.76|13464.76|0
1646042790000|2022-02-28 10:06:30|13464.64|13464.64|13463.99|13463.99|13464.64|13464.64|13463.99|13463.99|0
1646042820000|2022-02-28 10:07:00|13463.51|13463.51|13467.81|13467.81|13467.81|13467.81|13463.51|13463.51|0
1646042830000|2022-02-28 10:07:10|13468.36|13468.36|13471.68|13471.68|13471.68|13471.68|13468.36|13468.36|0
1646042870000|2022-02-28 10:07:50|13439.51|13439.51|13455.6|13455.6|13455.6|13455.6|13439.51|13439.51|0
1646042900000|2022-02-28 10:08:20|13452.61|13452.61|13452.61|13452.61|13452.61|13452.61|13452.61|13452.61|0
1646042930000|2022-02-28 10:08:50|13451.33|13451.33|13451.33|13451.33|13451.33|13451.33|13451.33|13451.33|0
1646042960000|2022-02-28 10:09:20|13450.95|13450.95|13450.95|13450.95|13450.95|13450.95|13450.95|13450.95|0
1646042970000|2022-02-28 10:09:30|13452.17|13452.17|13451.42|13451.42|13452.17|13452.17|13451.42|13451.42|0
1646043000000|2022-02-28 10:10:00|13450.77|13450.77|13450.77|13450.77|13450.77|13450.77|13450.77|13450.77|0
1646043010000|2022-02-28 10:10:10|13466.86|13466.86|13450.77|13450.77|13466.86|13466.86|13450.77|13450.77|0
1646043030000|2022-02-28 10:10:30|13450.13|13450.13|13450.13|13450.13|13450.13|13450.13|13450.13|13450.13|0
1646043050000|2022-02-28 10:10:50|13449.49|13449.49|13450.77|13450.77|13450.77|13450.77|13449.49|13449.49|0
1646043060000|2022-02-28 10:11:00|13451.53|13451.53|13450.4|13450.4|13451.53|13451.53|13450.4|13450.4|0
1646043070000|2022-02-28 10:11:10|13449.91|13449.91|13449.18|13449.18|13449.91|13449.91|13449.18|13449.18|0
1646043080000|2022-02-28 10:11:20|13449.82|13449.82|13449.82|13449.82|13449.82|13449.82|13449.82|13449.82|0
1646043090000|2022-02-28 10:11:30|13447.96|13447.96|13489.42|13489.42|13492.62|13492.62|13441.91|13441.91|0
1646043100000|2022-02-28 10:11:40|13484.93|13484.93|13396.54|13396.54|13484.93|13484.93|13396.54|13396.54|0
1646043110000|2022-02-28 10:11:50|13389.73|13389.73|13353.56|13353.56|13389.73|13389.73|13342.31|13342.31|0
1646043120000|2022-02-28 10:12:00|13351.68|13351.68|13365.12|13365.12|13401.85|13401.85|13344.25|13344.25|0
1646043130000|2022-02-28 10:12:10|13349.02|13349.02|13335.88|13335.88|13349.02|13349.02|13335.88|13335.88|0
1646043140000|2022-02-28 10:12:20|13336.52|13336.52|13342.78|13342.78|13342.78|13342.78|13336.52|13336.52|0
1646043150000|2022-02-28 10:12:30|13344.06|13344.06|13336.83|13336.83|13345.39|13345.39|13336.83|13336.83|0
1646043160000|2022-02-28 10:12:40|13333.74|13333.74|13295.82|13295.82|13333.74|13333.74|13295.82|13295.82|0
1646043170000|2022-02-28 10:12:50|13287.77|13287.77|13230.88|13230.88|13287.77|13287.77|13230.88|13230.88|0
1646043180000|2022-02-28 10:13:00|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|0
1646043200000|2022-02-28 10:13:20|13228.96|13228.96|13228.96|13228.96|13228.96|13228.96|13228.96|13228.96|0
1646043230000|2022-02-28 10:13:50|13227.86|13227.86|13227.86|13227.86|13227.86|13227.86|13227.86|13227.86|0
1646043240000|2022-02-28 10:14:00|13227.31|13227.31|13227.31|13227.31|13227.31|13227.31|13227.31|13227.31|0
1646043250000|2022-02-28 10:14:10|13228.59|13228.59|13228.59|13228.59|13228.59|13228.59|13228.59|13228.59|0
1646043310000|2022-02-28 10:15:10|13228.05|13228.05|13228.8|13228.8|13228.8|13228.8|13228.05|13228.05|0
1646043330000|2022-02-28 10:15:30|13229.17|13229.17|13229.17|13229.17|13229.17|13229.17|13229.17|13229.17|0
1646043380000|2022-02-28 10:16:20|13234.31|13234.31|13236.94|13236.94|13236.94|13236.94|13234.31|13234.31|0
1646043410000|2022-02-28 10:16:50|13234.37|13234.37|13234.37|13234.37|13234.37|13234.37|13234.37|13234.37|0
1646043470000|2022-02-28 10:17:50|13218.29|13218.29|13238.14|13238.14|13238.14|13238.14|13218.29|13218.29|0
1646043480000|2022-02-28 10:18:00|13349.62|13349.62|13371.77|13371.77|13371.79|13371.79|13335.64|13335.64|0
1646043490000|2022-02-28 10:18:10|13374.87|13374.87|13388.03|13388.03|13390.51|13390.51|13374.87|13374.87|0
1646043500000|2022-02-28 10:18:20|13386.79|13386.79|13420.74|13420.74|13430.03|13430.03|13373.14|13373.14|0
1646043510000|2022-02-28 10:18:30|13410.83|13410.83|13381.14|13381.14|13417.65|13417.65|13371.85|13371.85|0
1646043520000|2022-02-28 10:18:40|13381.78|13381.78|13404.79|13404.79|13420.88|13420.88|13378.8|13378.8|0
1646043530000|2022-02-28 10:18:50|13420.88|13420.88|13441.21|13441.21|13441.21|13441.21|13420.88|13420.88|0
1646043540000|2022-02-28 10:19:00|13435.63|13435.63|13458.66|13458.66|13458.66|13458.66|13431.92|13431.92|0
1646043550000|2022-02-28 10:19:10|13460.52|13460.52|13526.79|13526.79|13527.41|13527.41|13460.52|13460.52|0
1646043560000|2022-02-28 10:19:20|13527.41|13527.41|13557.13|13557.13|13557.13|13557.13|13527.41|13527.41|0
1646043570000|2022-02-28 10:19:30|13562.09|13562.09|13583.94|13583.94|13586.51|13586.51|13556.52|13556.52|0
1646043590000|2022-02-28 10:19:50|13585.82|13585.82|13585.07|13585.07|13585.82|13585.82|13585.07|13585.07|0
1646043610000|2022-02-28 10:20:10|13585.8|13585.8|13593.33|13593.33|13593.33|13593.33|13585.8|13585.8|0
1646043620000|2022-02-28 10:20:20|13593.71|13593.71|13592.58|13592.58|13593.71|13593.71|13591.82|13591.82|0
1646043670000|2022-02-28 10:21:10|13592.95|13592.95|13592.95|13592.95|13592.95|13592.95|13592.95|13592.95|0
1646043690000|2022-02-28 10:21:30|13593.59|13593.59|13593.59|13593.59|13593.59|13593.59|13593.59|13593.59|0
1646043700000|2022-02-28 10:21:40|13597.36|13597.36|13596.23|13596.23|13597.36|13597.36|13596.23|13596.23|0
1646043730000|2022-02-28 10:22:10|13598.8|13598.8|13598.8|13598.8|13598.8|13598.8|13598.8|13598.8|0
1646043750000|2022-02-28 10:22:30|13601.81|13601.81|13601.81|13601.81|13601.81|13601.81|13601.81|13601.81|0
1646043770000|2022-02-28 10:22:50|13603.31|13603.31|13603.31|13603.31|13603.31|13603.31|13603.31|13603.31|0
1646043780000|2022-02-28 10:23:00|13602.18|13602.18|13599.99|13599.99|13602.18|13602.18|13597.05|13597.05|0
1646043790000|2022-02-28 10:23:10|13600.48|13600.48|13600.48|13600.48|13600.48|13600.48|13600.48|13600.48|0
1646043800000|2022-02-28 10:23:20|13599.35|13599.35|13599.35|13599.35|13599.35|13599.35|13599.35|13599.35|0
1646043820000|2022-02-28 10:23:40|13598.97|13598.97|13598.97|13598.97|13598.97|13598.97|13598.97|13598.97|0
1646043860000|2022-02-28 10:24:20|13600.07|13600.07|13600.07|13600.07|13600.07|13600.07|13600.07|13600.07|0
1646043870000|2022-02-28 10:24:30|13599.58|13599.58|13597.02|13597.02|13599.58|13599.58|13597.02|13597.02|0
1646043880000|2022-02-28 10:24:40|13656.47|13656.47|13650.17|13650.17|13657.6|13657.6|13646.45|13646.45|0
1646043890000|2022-02-28 10:24:50|13642.74|13642.74|13642.74|13642.74|13642.74|13642.74|13642.74|13642.74|0
1646043900000|2022-02-28 10:25:00|13639.68|13639.68|13651.65|13651.65|13651.65|13651.65|13637.27|13637.27|0
1646043910000|2022-02-28 10:25:10|13661.01|13661.01|13705.13|13705.13|13723.09|13723.09|13661.01|13661.01|0
1646043920000|2022-02-28 10:25:20|13699.56|13699.56|13701.42|13701.42|13703.28|13703.28|13692.75|13692.75|0
1646043930000|2022-02-28 10:25:30|13698.32|13698.32|13736.48|13736.48|13761.21|13761.21|13698.32|13698.32|0
1646043940000|2022-02-28 10:25:40|13745.77|13745.77|13738.96|13738.96|13745.77|13745.77|13738.96|13738.96|0
1646043950000|2022-02-28 10:25:50|13737.1|13737.1|13733.89|13733.89|13739.03|13739.03|13733.89|13733.89|0
1646043960000|2022-02-28 10:26:00|13748.14|13748.14|13760.96|13760.96|13776.23|13776.23|13748.14|13748.14|0
1646043970000|2022-02-28 10:26:10|13756.63|13756.63|13686.14|13686.14|13756.63|13756.63|13686.14|13686.14|0
1646043980000|2022-02-28 10:26:20|13684.9|13684.9|13679.94|13679.94|13684.9|13684.9|13676.23|13676.23|0
1646043990000|2022-02-28 10:26:30|13682.42|13682.42|13662.07|13662.07|13682.42|13682.42|13660.74|13660.74|0
1646044000000|2022-02-28 10:26:40|13660.19|13660.19|13648.57|13648.57|13660.19|13660.19|13648.57|13648.57|0
1646044010000|2022-02-28 10:26:50|13653.53|13653.53|13654.15|13654.15|13654.15|13654.15|13653.53|13653.53|0
1646044020000|2022-02-28 10:27:00|13638.11|13638.11|13599.65|13599.65|13638.11|13638.11|13599.65|13599.65|0
1646044030000|2022-02-28 10:27:10|13599.01|13599.01|13580.03|13580.03|13599.01|13599.01|13579.41|13579.41|0
1646044040000|2022-02-28 10:27:20|13585.6|13585.6|13586.22|13586.22|13586.22|13586.22|13585.6|13585.6|0
1646044050000|2022-02-28 10:27:30|13586.71|13586.71|13586.71|13586.71|13586.71|13586.71|13586.71|13586.71|0
1646044060000|2022-02-28 10:27:40|13587.33|13587.33|13585.71|13585.71|13587.33|13587.33|13585.71|13585.71|0
1646044070000|2022-02-28 10:27:50|13582.42|13582.42|13576.23|13576.23|13582.42|13582.42|13576.23|13576.23|0
1646044080000|2022-02-28 10:28:00|13579.94|13579.94|13612.46|13612.46|13612.46|13612.46|13579.33|13579.33|0
1646044090000|2022-02-28 10:28:10|13611.24|13611.24|13627.52|13627.52|13627.52|13627.52|13607.44|13607.44|0
1646044100000|2022-02-28 10:28:20|13622.94|13622.94|13620.47|13620.47|13622.94|13622.94|13620.47|13620.47|0
1646044110000|2022-02-28 10:28:30|13648.34|13648.34|13667.18|13667.18|13669.04|13669.04|13648.34|13648.34|0
1646044120000|2022-02-28 10:28:40|13665.3|13665.3|13656.76|13656.76|13666.05|13666.05|13656.76|13656.76|0
1646044130000|2022-02-28 10:28:50|13654.91|13654.91|13654.91|13654.91|13654.91|13654.91|13654.91|13654.91|0
1646044140000|2022-02-28 10:29:00|13658.62|13658.62|13653.05|13653.05|13658.62|13658.62|13652.43|13652.43|0
1646044150000|2022-02-28 10:29:10|13649.2|13649.2|13673.06|13673.06|13673.06|13673.06|13647.96|13647.96|0
1646044160000|2022-02-28 10:29:20|13687.92|13687.92|13692.46|13692.46|13695.56|13695.56|13687.92|13687.92|0
1646044170000|2022-02-28 10:29:30|13693.21|13693.21|13706.84|13706.84|13711.17|13711.17|13693.21|13693.21|0
1646044180000|2022-02-28 10:29:40|13706.09|13706.09|13724.05|13724.05|13724.05|13724.05|13706.09|13706.09|0
1646044190000|2022-02-28 10:29:50|13725.9|13725.9|13717.85|13717.85|13776.69|13776.69|13717.85|13717.85|0
1646044200000|2022-02-28 10:30:00|13730.24|13730.24|13735.81|13735.81|13735.81|13735.81|13730.24|13730.24|0
1646044210000|2022-02-28 10:30:10|13734.53|13734.53|13727.1|13727.1|13734.53|13734.53|13727.1|13727.1|0
1646044220000|2022-02-28 10:30:20|13725.22|13725.22|13712.83|13712.83|13725.22|13725.22|13712.21|13712.21|0
1646044230000|2022-02-28 10:30:30|13712.21|13712.21|13722.9|13722.9|13722.9|13722.9|13712.21|13712.21|0
1646044240000|2022-02-28 10:30:40|13708.7|13708.7|13683.19|13683.19|13708.7|13708.7|13683.19|13683.19|0
1646044250000|2022-02-28 10:30:50|13671.43|13671.43|13653.06|13653.06|13680.1|13680.1|13653.06|13653.06|0
1646044260000|2022-02-28 10:31:00|13670.4|13670.4|13676.57|13676.57|13676.57|13676.57|13670.4|13670.4|0
1646044270000|2022-02-28 10:31:10|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|0
1646044280000|2022-02-28 10:31:20|13707.85|13707.85|13678.14|13678.14|13707.85|13707.85|13666.35|13666.35|0
1646044290000|2022-02-28 10:31:30|13688.67|13688.67|13688.67|13688.67|13688.67|13688.67|13688.67|13688.67|0
1646044300000|2022-02-28 10:31:40|13688.05|13688.05|13696.1|13696.1|13696.1|13696.1|13688.05|13688.05|0
1646044310000|2022-02-28 10:31:50|13700.6|13700.6|13714.84|13714.84|13714.84|13714.84|13700.6|13700.6|0
1646044320000|2022-02-28 10:32:00|13715.57|13715.57|13715.57|13715.57|13715.57|13715.57|13715.57|13715.57|0
1646044330000|2022-02-28 10:32:10|13705.66|13705.66|13705.66|13705.66|13705.66|13705.66|13705.66|13705.66|0
1646044340000|2022-02-28 10:32:20|13703.19|13703.19|13703.19|13703.19|13703.19|13703.19|13703.19|13703.19|0
1646044350000|2022-02-28 10:32:30|13708.76|13708.76|13700.71|13700.71|13708.76|13708.76|13700.71|13700.71|0
1646044360000|2022-02-28 10:32:40|13684.62|13684.62|13716.79|13716.79|13716.79|13716.79|13684.62|13684.62|0
1646044370000|2022-02-28 10:32:50|13729.8|13729.8|13766.37|13766.37|13766.37|13766.37|13729.8|13729.8|0
1646044380000|2022-02-28 10:33:00|13775.04|13775.04|13803.72|13803.72|13803.72|13803.72|13774.42|13774.42|0
1646044390000|2022-02-28 10:33:10|13808.67|13808.67|13812.55|13812.55|13812.55|13812.55|13808.06|13808.06|0
1646044400000|2022-02-28 10:33:20|13796.46|13796.46|13796.46|13796.46|13796.46|13796.46|13796.46|13796.46|0
1646044410000|2022-02-28 10:33:30|13797.08|13797.08|13797.08|13797.08|13797.08|13797.08|13797.08|13797.08|0
1646044420000|2022-02-28 10:33:40|13793.36|13793.36|13795.22|13795.22|13795.22|13795.22|13793.36|13793.36|0
1646044440000|2022-02-28 10:34:00|13793.36|13793.36|13792.13|13792.13|13793.36|13793.36|13792.13|13792.13|0
1646044450000|2022-02-28 10:34:10|13795.33|13795.33|13797.19|13797.19|13797.19|13797.19|13795.33|13795.33|0
1646044470000|2022-02-28 10:34:30|13793.48|13793.48|13796.7|13796.7|13797.19|13797.19|13793.48|13793.48|0
1646044490000|2022-02-28 10:34:50|13792.37|13792.37|13792.37|13792.37|13792.37|13792.37|13792.37|13792.37|0
1646044510000|2022-02-28 10:35:10|13788.03|13788.03|13801.78|13801.78|13802.15|13802.15|13788.03|13788.03|0
1646044520000|2022-02-28 10:35:20|13802.26|13802.26|13795|13795|13802.26|13802.26|13791.29|13791.29|0
1646044530000|2022-02-28 10:35:30|13788.19|13788.19|13788.19|13788.19|13788.19|13788.19|13788.19|13788.19|0
1646044540000|2022-02-28 10:35:40|13787.57|13787.57|13772.22|13772.22|13787.57|13787.57|13772.22|13772.22|0
1646044550000|2022-02-28 10:35:50|13771.6|13771.6|13771.6|13771.6|13771.6|13771.6|13771.6|13771.6|0
1646044560000|2022-02-28 10:36:00|13764.54|13764.54|13768.33|13768.33|13768.33|13768.33|13764.54|13764.54|0
1646044570000|2022-02-28 10:36:10|13770.96|13770.96|13764.77|13764.77|13770.96|13770.96|13764.77|13764.77|0
1646044580000|2022-02-28 10:36:20|13766.63|13766.63|13766.63|13766.63|13766.63|13766.63|13766.63|13766.63|0
1646044600000|2022-02-28 10:36:40|13769.72|13769.72|13769.72|13769.72|13769.72|13769.72|13769.72|13769.72|0
1646044610000|2022-02-28 10:36:50|13766.63|13766.63|13766.63|13766.63|13766.63|13766.63|13766.63|13766.63|0
1646044660000|2022-02-28 10:37:40|13766.25|13766.25|13771.82|13771.82|13771.82|13771.82|13766.25|13766.25|0
1646044670000|2022-02-28 10:37:50|13779.26|13779.26|13780.39|13780.39|13780.39|13780.39|13779.26|13779.26|0
1646044680000|2022-02-28 10:38:00|13796.47|13796.47|13796.47|13796.47|13796.47|13796.47|13796.47|13796.47|0
1646044690000|2022-02-28 10:38:10|13794.97|13794.97|13794.97|13794.97|13794.97|13794.97|13794.97|13794.97|0
1646044700000|2022-02-28 10:38:20|13793.84|13793.84|13793.84|13793.84|13793.84|13793.84|13793.84|13793.84|0
1646044740000|2022-02-28 10:39:00|13788.88|13788.88|13802.27|13802.27|13802.27|13802.27|13788.88|13788.88|0
1646044750000|2022-02-28 10:39:10|13803.02|13803.02|13796.3|13796.3|13807.58|13807.58|13796.3|13796.3|0
1646044790000|2022-02-28 10:39:50|13795.68|13795.68|13792.42|13792.42|13795.68|13795.68|13792.42|13792.42|0
1646044810000|2022-02-28 10:40:10|13789.95|13789.95|13793.2|13793.2|13796.92|13796.92|13789.95|13789.95|0
1646044820000|2022-02-28 10:40:20|13797.54|13797.54|13797.27|13797.27|13797.91|13797.91|13797.27|13797.27|0
1646044830000|2022-02-28 10:40:30|13795.99|13795.99|13794.13|13794.13|13795.99|13795.99|13794.13|13794.13|0
1646044840000|2022-02-28 10:40:40|13795.37|13795.37|13795.37|13795.37|13795.37|13795.37|13795.37|13795.37|0
1646044860000|2022-02-28 10:41:00|13812.41|13812.41|13812.52|13812.52|13812.52|13812.52|13806.32|13806.32|0
1646044890000|2022-02-28 10:41:30|13809.42|13809.42|13836.67|13836.67|13837.05|13837.05|13809.42|13809.42|0
1646044900000|2022-02-28 10:41:40|13844.72|13844.72|13856.61|13856.61|13856.61|13856.61|13844.35|13844.35|0
1646044910000|2022-02-28 10:41:50|13851.66|13851.66|13851.66|13851.66|13851.66|13851.66|13851.66|13851.66|0
1646044920000|2022-02-28 10:42:00|13847.94|13847.94|13846.62|13846.62|13847.94|13847.94|13843.23|13843.23|0
1646044930000|2022-02-28 10:42:10|13866.44|13866.44|13862.23|13862.23|13866.44|13866.44|13862.23|13862.23|0
1646044940000|2022-02-28 10:42:20|13858.38|13858.38|13858.38|13858.38|13858.38|13858.38|13858.38|13858.38|0
1646044960000|2022-02-28 10:42:40|13859.51|13859.51|13859.51|13859.51|13861.99|13861.99|13859.51|13859.51|0
1646044980000|2022-02-28 10:43:00|13860.13|13860.13|13860.13|13860.13|13860.13|13860.13|13860.13|13860.13|0
1646044990000|2022-02-28 10:43:10|13857.94|13857.94|13866.21|13866.21|13866.21|13866.21|13857.94|13857.94|0
1646045000000|2022-02-28 10:43:20|13882.93|13882.93|13885.28|13885.28|13885.28|13885.28|13882.93|13882.93|0
1646045020000|2022-02-28 10:43:40|13888.99|13888.99|13899.52|13899.52|13899.52|13899.52|13887.76|13887.76|0
1646045030000|2022-02-28 10:43:50|13902.53|13902.53|13902.53|13902.53|13902.53|13902.53|13902.53|13902.53|0
1646045050000|2022-02-28 10:44:10|13896.96|13896.96|13876.09|13876.09|13896.96|13896.96|13876.09|13876.09|0
1646045060000|2022-02-28 10:44:20|13874.24|13874.24|13858.15|13858.15|13876.09|13876.09|13858.15|13858.15|0
1646045070000|2022-02-28 10:44:30|13874.24|13874.24|13874.24|13874.24|13874.24|13874.24|13874.24|13874.24|0
1646045080000|2022-02-28 10:44:40|13890.32|13890.32|13890.32|13890.32|13890.32|13890.32|13874.24|13874.24|0
1646045110000|2022-02-28 10:45:10|13906.41|13906.41|13901.08|13901.08|13907.89|13907.89|13901.08|13901.08|0
1646045120000|2022-02-28 10:45:20|13906.65|13906.65|13904.79|13904.79|13906.65|13906.65|13904.79|13904.79|0
1646045130000|2022-02-28 10:45:30|13904.17|13904.17|13904.17|13904.17|13904.17|13904.17|13904.17|13904.17|0
1646045150000|2022-02-28 10:45:50|13906.65|13906.65|13906.03|13906.03|13906.65|13906.65|13906.03|13906.03|0
1646045160000|2022-02-28 10:46:00|13910.17|13910.17|13910.17|13910.17|13910.17|13910.17|13910.17|13910.17|0
1646045170000|2022-02-28 10:46:10|13918.84|13918.84|13928.75|13928.75|13928.75|13928.75|13918.84|13918.84|0
1646045180000|2022-02-28 10:46:20|13926.27|13926.27|13925.04|13925.04|13926.27|13926.27|13925.04|13925.04|0
1646045190000|2022-02-28 10:46:30|13923.8|13923.8|13921.94|13921.94|13923.8|13923.8|13921.94|13921.94|0
1646045200000|2022-02-28 10:46:40|13924.42|13924.42|13924.42|13924.42|13924.42|13924.42|13921.32|13921.32|0
1646045210000|2022-02-28 10:46:50|13923.8|13923.8|13923.07|13923.07|13926.78|13926.78|13920.59|13920.59|0
1646045220000|2022-02-28 10:47:00|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|0
1646045230000|2022-02-28 10:47:10|13923.07|13923.07|13923.07|13923.07|13923.07|13923.07|13923.07|13923.07|0
1646045240000|2022-02-28 10:47:20|13925.54|13925.54|13924.3|13924.3|13925.54|13925.54|13922.45|13922.45|0
1646045250000|2022-02-28 10:47:30|13919.97|13919.97|13898.91|13898.91|13924.46|13924.46|13898.91|13898.91|0
1646045260000|2022-02-28 10:47:40|13900.15|13900.15|13900.15|13900.15|13900.15|13900.15|13900.15|13900.15|0
1646045270000|2022-02-28 10:47:50|13903.24|13903.24|13900.15|13900.15|13903.24|13903.24|13900.15|13900.15|0
1646045280000|2022-02-28 10:48:00|13902|13902|13904.88|13904.88|13904.88|13904.88|13902|13902|0
1646045290000|2022-02-28 10:48:10|13905.5|13905.5|13916.03|13916.03|13916.03|13916.03|13905.5|13905.5|0
1646045300000|2022-02-28 10:48:20|13914.79|13914.79|13911.69|13911.69|13914.79|13914.79|13911.69|13911.69|0
1646045310000|2022-02-28 10:48:30|13922.22|13922.22|13915.41|13915.41|13922.22|13922.22|13915.41|13915.41|0
1646045320000|2022-02-28 10:48:40|13918.51|13918.51|13912.69|13912.69|13918.51|13918.51|13912.69|13912.69|0
1646045330000|2022-02-28 10:48:50|13913.18|13913.18|13916.84|13916.84|13916.84|13916.84|13912.56|13912.56|0
1646045340000|2022-02-28 10:49:00|13919.52|13919.52|13922.66|13922.66|13922.66|13922.66|13919.52|13919.52|0
1646045350000|2022-02-28 10:49:10|13923.28|13923.28|13923.28|13923.28|13923.28|13923.28|13923.28|13923.28|0
1646045380000|2022-02-28 10:49:40|13922.15|13922.15|13920.29|13920.29|13922.15|13922.15|13920.29|13920.29|0
1646045390000|2022-02-28 10:49:50|13921.53|13921.53|13921.53|13921.53|13921.53|13921.53|13921.53|13921.53|0
1646045420000|2022-02-28 10:50:20|13920.29|13920.29|13921.53|13921.53|13921.53|13921.53|13920.29|13920.29|0
1646045430000|2022-02-28 10:50:30|13920.29|13920.29|13921.53|13921.53|13921.53|13921.53|13920.29|13920.29|0
1646045440000|2022-02-28 10:50:40|13929.1|13929.1|13936.82|13936.82|13937.46|13937.46|13929.1|13929.1|0
1646045460000|2022-02-28 10:51:00|13936.2|13936.2|13936.2|13936.2|13936.2|13936.2|13936.2|13936.2|0
1646045470000|2022-02-28 10:51:10|13930.63|13930.63|13930.01|13930.01|13930.63|13930.63|13930.01|13930.01|0
1646045480000|2022-02-28 10:51:20|13928.13|13928.13|13929.36|13929.36|13929.36|13929.36|13928.13|13928.13|0
1646045490000|2022-02-28 10:51:30|13931.84|13931.84|13935.56|13935.56|13935.56|13935.56|13931.84|13931.84|0
1646045500000|2022-02-28 10:51:40|13936.8|13936.8|13934.27|13934.27|13936.8|13936.8|13934.27|13934.27|0
1646045520000|2022-02-28 10:52:00|13937.02|13937.02|13938.59|13938.59|13939.21|13939.21|13937.02|13937.02|0
1646045530000|2022-02-28 10:52:10|13940.79|13940.79|13940.79|13940.79|13940.79|13940.79|13940.79|13940.79|0
1646045540000|2022-02-28 10:52:20|13932.73|13932.73|13925.15|13925.15|13932.73|13932.73|13925.15|13925.15|0
1646045550000|2022-02-28 10:52:30|13925.77|13925.77|13915.79|13915.79|13926.41|13926.41|13915.79|13915.79|0
1646045560000|2022-02-28 10:52:40|13914.67|13914.67|13902.28|13902.28|13914.67|13914.67|13902.28|13902.28|0
1646045570000|2022-02-28 10:52:50|13902.92|13902.92|13903.56|13903.56|13903.56|13903.56|13902.92|13902.92|0
1646045580000|2022-02-28 10:53:00|13908.52|13908.52|13877.5|13877.5|13908.52|13908.52|13877.5|13877.5|0
1646045590000|2022-02-28 10:53:10|13870.21|13870.21|13850.51|13850.51|13870.21|13870.21|13846.01|13846.01|0
1646045600000|2022-02-28 10:53:20|13843.07|13843.07|13757.7|13757.7|13843.07|13843.07|13755.84|13755.84|0
1646045610000|2022-02-28 10:53:30|13752.75|13752.75|13716.81|13716.81|13753.99|13753.99|13715.59|13715.59|0
1646045620000|2022-02-28 10:53:40|13700.09|13700.09|13690.62|13690.62|13700.09|13700.09|13690.62|13690.62|0
1646045630000|2022-02-28 10:53:50|13694.33|13694.33|13688.14|13688.14|13694.33|13694.33|13688.14|13688.14|0
1646045640000|2022-02-28 10:54:00|13703.62|13703.62|13705.82|13705.82|13705.82|13705.82|13703.62|13703.62|0
1646045650000|2022-02-28 10:54:10|13719.44|13719.44|13759.94|13759.94|13759.94|13759.94|13719.44|13719.44|0
1646045670000|2022-02-28 10:54:30|13771.71|13771.71|13774.19|13774.19|13774.19|13774.19|13771.71|13771.71|0
1646045690000|2022-02-28 10:54:50|13781.62|13781.62|13791.07|13791.07|13791.07|13791.07|13781.62|13781.62|0
1646045710000|2022-02-28 10:55:10|13828.23|13828.23|13825.73|13825.73|13828.29|13828.29|13825.73|13825.73|0
1646045730000|2022-02-28 10:55:30|13823.87|13823.87|13821.17|13821.17|13824.49|13824.49|13818.91|13818.91|0
1646045740000|2022-02-28 10:55:40|13824.89|13824.89|13821.17|13821.17|13824.89|13824.89|13821.17|13821.17|0
1646045750000|2022-02-28 10:55:50|13817.96|13817.96|13774.89|13774.89|13817.96|13817.96|13772.79|13772.79|0
1646045760000|2022-02-28 10:56:00|13771.79|13771.79|13711.05|13711.05|13771.79|13771.79|13711.05|13711.05|0
1646045770000|2022-02-28 10:56:10|13710.68|13710.68|13709.27|13709.27|13723.68|13723.68|13698.36|13698.36|0
1646045780000|2022-02-28 10:56:20|13699.98|13699.98|13766.23|13766.23|13766.23|13766.23|13699.98|13699.98|0
1646045810000|2022-02-28 10:56:50|13833.73|13833.73|13833.73|13833.73|13833.73|13833.73|13833.73|13833.73|0
1646045830000|2022-02-28 10:57:10|13834.35|13834.35|13834.19|13834.19|13838.59|13838.59|13833.73|13833.73|0
1646045840000|2022-02-28 10:57:20|13842.86|13842.86|13850.29|13850.29|13850.29|13850.29|13842.86|13842.86|0
1646045850000|2022-02-28 10:57:30|13850.66|13850.66|13850.66|13850.66|13850.66|13850.66|13850.66|13850.66|0
1646045860000|2022-02-28 10:57:40|13872.96|13872.96|13909.5|13909.5|13909.5|13909.5|13872.96|13872.96|0
1646045870000|2022-02-28 10:57:50|13917.55|13917.55|13926.84|13926.84|13933.03|13933.03|13917.55|13917.55|0
1646045880000|2022-02-28 10:58:00|13926.35|13926.35|13936.08|13936.08|13936.08|13936.08|13910.69|13910.69|0
1646045890000|2022-02-28 10:58:10|13880.96|13880.96|13871.2|13871.2|13888.55|13888.55|13871.2|13871.2|0
1646045900000|2022-02-28 10:58:20|13867.49|13867.49|13867.51|13867.51|13867.51|13867.51|13865.63|13865.63|0
1646045910000|2022-02-28 10:58:30|13894.14|13894.14|13901.27|13901.27|13901.27|13901.27|13894.14|13894.14|0
1646045930000|2022-02-28 10:58:50|13906.16|13906.16|13906.16|13906.16|13906.16|13906.16|13906.16|13906.16|0
1646045960000|2022-02-28 10:59:20|13918.19|13918.19|13889.7|13889.7|13918.19|13918.19|13889.7|13889.7|0
1646045970000|2022-02-28 10:59:30|13891.41|13891.41|13891.41|13891.41|13891.41|13891.41|13891.41|13891.41|0
1646045980000|2022-02-28 10:59:40|13885.77|13885.77|13886.15|13886.15|13886.15|13886.15|13885.77|13885.77|0
1646045990000|2022-02-28 10:59:50|13885.05|13885.05|13885.05|13885.05|13885.05|13885.05|13885.05|13885.05|0
1646046000000|2022-02-28 11:00:00|13890|13890|13887.74|13887.74|13890|13890|13887.74|13887.74|0
1646046020000|2022-02-28 11:00:20|13914.38|13914.38|13923.05|13923.05|13923.05|13923.05|13914.38|13914.38|0
1646046030000|2022-02-28 11:00:30|13924.93|13924.93|13929.42|13929.42|13929.42|13929.42|13924.93|13924.93|0
1646046060000|2022-02-28 11:01:00|13930.64|13930.64|13932.84|13932.84|13932.84|13932.84|13930.64|13930.64|0
1646046110000|2022-02-28 11:01:50|13936.97|13936.97|13950.02|13950.02|13950.02|13950.02|13936.6|13936.6|0
1646046130000|2022-02-28 11:02:10|13950.39|13950.39|13949.26|13949.26|13950.39|13950.39|13949.26|13949.26|0
1646046140000|2022-02-28 11:02:20|13951.46|13951.46|13961.22|13961.22|13961.22|13961.22|13951.46|13951.46|0
1646046150000|2022-02-28 11:02:30|13959.36|13959.36|13959.36|13959.36|13959.36|13959.36|13959.36|13959.36|0
1646046160000|2022-02-28 11:02:40|13957.48|13957.48|13955.62|13955.62|13957.48|13957.48|13955.62|13955.62|0
1646046170000|2022-02-28 11:02:50|13959.96|13959.96|13959.96|13959.96|13959.96|13959.96|13959.96|13959.96|0
1646046180000|2022-02-28 11:03:00|13957.39|13957.39|13957.39|13957.39|13957.39|13957.39|13957.39|13957.39|0
1646046200000|2022-02-28 11:03:20|13956.77|13956.77|13956.77|13956.77|13956.77|13956.77|13956.77|13956.77|0
1646046210000|2022-02-28 11:03:30|13955.55|13955.55|13953.84|13953.84|13956.1|13956.1|13948.05|13948.05|0
1646046220000|2022-02-28 11:03:40|13952.14|13952.14|13952.14|13952.14|13952.14|13952.14|13952.14|13952.14|0
1646046240000|2022-02-28 11:04:00|13949.45|13949.45|13949.45|13949.45|13949.45|13949.45|13949.45|13949.45|0
1646046250000|2022-02-28 11:04:10|13946.82|13946.82|13946.82|13946.82|13946.82|13946.82|13946.82|13946.82|0
1646046270000|2022-02-28 11:04:30|13941.94|13941.94|13942.43|13942.43|13942.43|13942.43|13941.94|13941.94|0
1646046290000|2022-02-28 11:04:50|13957.29|13957.29|13956.01|13956.01|13957.29|13957.29|13956.01|13956.01|0
1646046300000|2022-02-28 11:05:00|13955.76|13955.76|13959.18|13959.18|13959.18|13959.18|13953.08|13953.08|0
1646046310000|2022-02-28 11:05:10|13955.76|13955.76|13956.01|13956.01|13956.01|13956.01|13955.76|13955.76|0
1646046340000|2022-02-28 11:05:40|13982.64|13982.64|13982.64|13982.64|13982.64|13982.64|13982.64|13982.64|0
1646046350000|2022-02-28 11:05:50|13984.9|13984.9|13984.9|13984.9|13984.9|13984.9|13984.9|13984.9|0
1646046360000|2022-02-28 11:06:00|13983.77|13983.77|13982.06|13982.06|13983.77|13983.77|13982.06|13982.06|0
1646046380000|2022-02-28 11:06:20|13980.41|13980.41|13967.62|13967.62|13980.41|13980.41|13967.62|13967.62|0
1646046390000|2022-02-28 11:06:30|13965.14|13965.14|13971.95|13971.95|13971.95|13971.95|13965.14|13965.14|0
1646046400000|2022-02-28 11:06:40|13971.71|13971.71|13966.83|13966.83|13971.71|13971.71|13966.83|13966.83|0
1646046440000|2022-02-28 11:07:20|13966.28|13966.28|13966.28|13966.28|13966.28|13966.28|13966.28|13966.28|0
1646046510000|2022-02-28 11:08:30|13965|13965|13966.92|13966.92|13966.92|13966.92|13965|13965|0
1646046540000|2022-02-28 11:09:00|13965.64|13965.64|13965.64|13965.64|13965.64|13965.64|13965.64|13965.64|0
1646046580000|2022-02-28 11:09:40|13963.93|13963.93|13963.93|13963.93|13963.93|13963.93|13963.93|13963.93|0
1646046610000|2022-02-28 11:10:10|13962.05|13962.05|13962.05|13962.05|13962.05|13962.05|13962.05|13962.05|0
1646046630000|2022-02-28 11:10:30|13962.43|13962.43|13962.8|13962.8|13962.8|13962.8|13962.43|13962.43|0
1646046670000|2022-02-28 11:11:10|13958.66|13958.66|13958.66|13958.66|13958.66|13958.66|13958.66|13958.66|0
1646046690000|2022-02-28 11:11:30|13959.63|13959.63|13953.61|13953.61|13959.63|13959.63|13953.61|13953.61|0
1646046750000|2022-02-28 11:12:30|13950.68|13950.68|13948.73|13948.73|13950.68|13950.68|13948.73|13948.73|0
1646046790000|2022-02-28 11:13:10|13949.28|13949.28|13962.91|13962.91|13962.91|13962.91|13939.37|13939.37|0
1646046800000|2022-02-28 11:13:20|13949.9|13949.9|13949.9|13949.9|13949.9|13949.9|13949.9|13949.9|0
1646046810000|2022-02-28 11:13:30|13945.26|13945.26|13945.26|13945.26|13945.26|13945.26|13945.26|13945.26|0
1646046820000|2022-02-28 11:13:40|13948.44|13948.44|13953.41|13953.41|13953.41|13953.41|13947.22|13947.22|0
1646046830000|2022-02-28 11:13:50|13947.84|13947.84|13956.66|13956.66|13957.9|13957.9|13947.84|13947.84|0
1646046840000|2022-02-28 11:14:00|13961.88|13961.88|13949.94|13949.94|13961.88|13961.88|13949.94|13949.94|0
1646046860000|2022-02-28 11:14:20|13961.7|13961.7|13961.7|13961.7|13961.7|13961.7|13961.7|13961.7|0
1646046870000|2022-02-28 11:14:30|13951.79|13951.79|13943.59|13943.59|13951.79|13951.79|13943.59|13943.59|0
1646046890000|2022-02-28 11:14:50|13938.01|13938.01|13921.29|13921.29|13938.01|13938.01|13921.29|13921.29|0
1646046900000|2022-02-28 11:15:00|13928.72|13928.72|13946.06|13946.06|13946.06|13946.06|13918.21|13918.21|0
1646046920000|2022-02-28 11:15:20|13951.02|13951.02|13953.23|13953.23|13955.67|13955.67|13951.02|13951.02|0
1646046940000|2022-02-28 11:15:40|13937.15|13937.15|13937.15|13937.15|13937.15|13937.15|13937.15|13937.15|0
1646046950000|2022-02-28 11:15:50|13941.48|13941.48|13958.32|13958.32|13958.32|13958.32|13941.11|13941.11|0
1646046960000|2022-02-28 11:16:00|13957.1|13957.1|13940.28|13940.28|13957.1|13957.1|13940.28|13940.28|0
1646046980000|2022-02-28 11:16:20|13939.04|13939.04|13943.38|13943.38|13943.38|13943.38|13932.23|13932.23|0
1646046990000|2022-02-28 11:16:30|13938.43|13938.43|13940.28|13940.28|13940.28|13940.28|13938.43|13938.43|0
1646047010000|2022-02-28 11:16:50|13942.14|13942.14|13942.14|13942.14|13942.14|13942.14|13942.14|13942.14|0
1646047020000|2022-02-28 11:17:00|13958.23|13958.23|13942.14|13942.14|13990.4|13990.4|13942.14|13942.14|0
1646047030000|2022-02-28 11:17:10|13943.24|13943.24|13946.95|13946.95|13946.95|13946.95|13943.24|13943.24|0
1646047040000|2022-02-28 11:17:20|13947.5|13947.5|13967.43|13967.43|13967.43|13967.43|13947.5|13947.5|0
1646047050000|2022-02-28 11:17:30|13969.91|13969.91|13969.91|13969.91|13969.91|13969.91|13969.91|13969.91|0
1646047060000|2022-02-28 11:17:40|13986|13986|13991.26|13991.26|13991.26|13991.26|13986|13986|0
1646047070000|2022-02-28 11:17:50|13990.89|13990.89|13998.94|13998.94|13998.94|13998.94|13990.89|13990.89|0
1646047080000|2022-02-28 11:18:00|13997.7|13997.7|13996.46|13996.46|13997.7|13997.7|13996.46|13996.46|0
1646047090000|2022-02-28 11:18:10|14002.65|14002.65|14002.65|14002.65|14002.65|14002.65|14002.65|14002.65|0
1646047100000|2022-02-28 11:18:20|14005.13|14005.13|14002.65|14002.65|14005.13|14005.13|14002.65|14002.65|0
1646047110000|2022-02-28 11:18:30|14003.39|14003.39|14003.39|14003.39|14003.39|14003.39|14003.39|14003.39|0
1646047130000|2022-02-28 11:18:50|14008.96|14008.96|14010.2|14010.2|14010.2|14010.2|14008.96|14008.96|0
1646047140000|2022-02-28 11:19:00|14012.06|14012.06|14018.87|14018.87|14018.87|14018.87|14012.06|14012.06|0
1646047150000|2022-02-28 11:19:10|14021.97|14021.97|14033|14033|14033|14033|14021.97|14021.97|0
1646047160000|2022-02-28 11:19:20|14024.44|14024.44|14023.82|14023.82|14024.44|14024.44|14023.82|14023.82|0
1646047170000|2022-02-28 11:19:30|14021.19|14021.19|14020.81|14020.81|14021.19|14021.19|14020.81|14020.81|0
1646047180000|2022-02-28 11:19:40|14036.41|14036.41|14037.03|14037.03|14043.84|14043.84|14036.41|14036.41|0
1646047190000|2022-02-28 11:19:50|14035.56|14035.56|14035.56|14035.56|14035.56|14035.56|14035.56|14035.56|0
1646047200000|2022-02-28 11:20:00|14038.13|14038.13|14038.13|14038.13|14038.13|14038.13|14038.13|14038.13|0
1646047210000|2022-02-28 11:20:10|14044.94|14044.94|14043.71|14043.71|14044.94|14044.94|14043.71|14043.71|0
1646047230000|2022-02-28 11:20:30|14044.93|14044.93|14044.19|14044.19|14044.93|14044.93|14044.19|14044.19|0
1646047250000|2022-02-28 11:20:50|14049.77|14049.77|14052.86|14052.86|14052.86|14052.86|14049.77|14049.77|0
1646047260000|2022-02-28 11:21:00|14058.44|14058.44|14058.44|14058.44|14058.44|14058.44|14058.44|14058.44|0
1646047270000|2022-02-28 11:21:10|14057.2|14057.2|14057.61|14057.61|14058.84|14058.84|14057.2|14057.2|0
1646047280000|2022-02-28 11:21:20|14056.37|14056.37|14058.23|14058.23|14065.04|14065.04|14056.37|14056.37|0
1646047290000|2022-02-28 11:21:30|14062.56|14062.56|14062.56|14062.56|14062.56|14062.56|14062.56|14062.56|0
1646047300000|2022-02-28 11:21:40|14064.44|14064.44|14074.24|14074.24|14074.24|14074.24|14064.44|14064.44|0
1646047310000|2022-02-28 11:21:50|14078.09|14078.09|14072.89|14072.89|14079.22|14079.22|14072.89|14072.89|0
1646047320000|2022-02-28 11:22:00|14070.04|14070.04|14066.32|14066.32|14070.04|14070.04|14066.32|14066.32|0
1646047330000|2022-02-28 11:22:10|14071.9|14071.9|14071.9|14071.9|14071.9|14071.9|14071.9|14071.9|0
1646047350000|2022-02-28 11:22:30|14069.97|14069.97|14046.95|14046.95|14069.97|14069.97|14046.95|14046.95|0
1646047360000|2022-02-28 11:22:40|14037.69|14037.69|14006.56|14006.56|14037.69|14037.69|14006.56|14006.56|0
1646047380000|2022-02-28 11:23:00|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|0
1646047390000|2022-02-28 11:23:10|14007.18|14007.18|14006.08|14006.08|14007.18|14007.18|14006.08|14006.08|0
1646047400000|2022-02-28 11:23:20|14006.7|14006.7|14005.6|14005.6|14006.7|14006.7|14005.6|14005.6|0
1646047430000|2022-02-28 11:23:50|14002.22|14002.22|14002.22|14002.22|14002.22|14002.22|14002.22|14002.22|0
1646047440000|2022-02-28 11:24:00|14002.59|14002.59|14002.59|14002.59|14002.59|14002.59|14002.59|14002.59|0
1646047450000|2022-02-28 11:24:10|13999.38|13999.38|14003.72|14003.72|14003.72|14003.72|13999.38|13999.38|0
1646047460000|2022-02-28 11:24:20|14000|14000|14000|14000|14000|14000|14000|14000|0
1646047470000|2022-02-28 11:24:30|14003.72|14003.72|14000.62|14000.62|14003.72|14003.72|14000.62|14000.62|0
1646047490000|2022-02-28 11:24:50|14001.24|14001.24|14000.62|14000.62|14001.24|14001.24|14000.62|14000.62|0
1646047520000|2022-02-28 11:25:20|14002.48|14002.48|14002.48|14002.48|14002.48|14002.48|14000.62|14000.62|0
1646047530000|2022-02-28 11:25:30|14000.62|14000.62|14000.62|14000.62|14000.62|14000.62|14000.62|14000.62|0
1646047550000|2022-02-28 11:25:50|14002.48|14002.48|14002.48|14002.48|14002.48|14002.48|14002.48|14002.48|0
1646047570000|2022-02-28 11:26:10|14004.96|14004.96|14002.48|14002.48|14004.96|14004.96|14002.48|14002.48|0
1646047580000|2022-02-28 11:26:20|14003.46|14003.46|14016.95|14016.95|14016.95|14016.95|14003.21|14003.21|0
1646047590000|2022-02-28 11:26:30|14019.43|14019.43|14018.81|14018.81|14019.43|14019.43|14018.81|14018.81|0
1646047600000|2022-02-28 11:26:40|14018.57|14018.57|14018.81|14018.81|14018.81|14018.81|14018.57|14018.57|0
1646047610000|2022-02-28 11:26:50|14019.43|14019.43|14019.43|14019.43|14019.43|14019.43|14019.43|14019.43|0
1646047620000|2022-02-28 11:27:00|14018.81|14018.81|14018.81|14018.81|14018.81|14018.81|14018.81|14018.81|0
1646047640000|2022-02-28 11:27:20|14026.86|14026.86|14023.41|14023.41|14026.86|14026.86|14018.45|14018.45|0
1646047650000|2022-02-28 11:27:30|14022.17|14022.17|14018.45|14018.45|14022.79|14022.79|14018.45|14018.45|0
1646047660000|2022-02-28 11:27:40|14028.98|14028.98|14030.84|14030.84|14037.03|14037.03|14025.89|14025.89|0
1646047680000|2022-02-28 11:28:00|14033.41|14033.41|14037.03|14037.03|14037.12|14037.12|14033.41|14033.41|0
1646047690000|2022-02-28 11:28:10|14041.36|14041.36|14045.7|14045.7|14045.7|14045.7|14041.36|14041.36|0
1646047700000|2022-02-28 11:28:20|14044.72|14044.72|14044.08|14044.08|14044.72|14044.72|14044.08|14044.08|0
1646047710000|2022-02-28 11:28:30|14042.8|14042.8|14042.8|14042.8|14042.8|14042.8|14042.8|14042.8|0
1646047720000|2022-02-28 11:28:40|14045.81|14045.81|14045.81|14045.81|14045.81|14045.81|14045.81|14045.81|0
1646047730000|2022-02-28 11:28:50|14047.31|14047.31|14047.31|14047.31|14047.31|14047.31|14047.31|14047.31|0
1646047760000|2022-02-28 11:29:20|14051.65|14051.65|14051.65|14051.65|14051.65|14051.65|14051.65|14051.65|0
1646047770000|2022-02-28 11:29:30|14048.55|14048.55|14046.67|14046.67|14048.55|14048.55|14046.67|14046.67|0
1646047780000|2022-02-28 11:29:40|14047.91|14047.91|14047.05|14047.05|14047.91|14047.91|14046.67|14046.67|0
1646047790000|2022-02-28 11:29:50|14048.29|14048.29|14043.06|14043.06|14048.29|14048.29|14041.83|14041.83|0
1646047810000|2022-02-28 11:30:10|14041.83|14041.83|14043.68|14043.68|14043.68|14043.68|14041.83|14041.83|0
1646047820000|2022-02-28 11:30:20|14048.02|14048.02|14048.02|14048.02|14048.02|14048.02|14048.02|14048.02|0
1646047840000|2022-02-28 11:30:40|14048.53|14048.53|14053.86|14053.86|14053.86|14053.86|14048.53|14048.53|0
1646047860000|2022-02-28 11:31:00|14054.61|14054.61|14054.61|14054.61|14054.61|14054.61|14054.61|14054.61|0
1646047900000|2022-02-28 11:31:40|14056.12|14056.12|14056.12|14056.12|14056.12|14056.12|14056.12|14056.12|0
1646047920000|2022-02-28 11:32:00|14052.4|14052.4|14050.9|14050.9|14052.4|14052.4|14050.9|14050.9|0
1646047960000|2022-02-28 11:32:40|14052.12|14052.12|14052.12|14052.12|14052.12|14052.12|14052.12|14052.12|0
1646047970000|2022-02-28 11:32:50|14053.09|14053.09|14054.95|14054.95|14054.95|14054.95|14053.09|14053.09|0
1646047980000|2022-02-28 11:33:00|14051.85|14051.85|14054.33|14054.33|14054.33|14054.33|14051.85|14051.85|0
1646048000000|2022-02-28 11:33:20|14053.2|14053.2|14049.49|14049.49|14053.2|14053.2|14049.49|14049.49|0
1646048010000|2022-02-28 11:33:30|14053.2|14053.2|14053.2|14053.2|14053.2|14053.2|14053.2|14053.2|0
1646048060000|2022-02-28 11:34:20|14052.58|14052.58|14051.34|14051.34|14052.58|14052.58|14051.34|14051.34|0
1646048070000|2022-02-28 11:34:30|14050.25|14050.25|14049.15|14049.15|14050.25|14050.25|14049.15|14049.15|0
1646048080000|2022-02-28 11:34:40|14047.91|14047.91|14044.7|14044.7|14047.91|14047.91|14044.7|14044.7|0
1646048090000|2022-02-28 11:34:50|14040.99|14040.99|14047.74|14047.74|14047.74|14047.74|14039.75|14039.75|0
1646048100000|2022-02-28 11:35:00|14046.76|14046.76|14046.76|14046.76|14046.76|14046.76|14046.76|14046.76|0
1646048110000|2022-02-28 11:35:10|14047.74|14047.74|14047.74|14047.74|14048.36|14048.36|14047.74|14047.74|0
1646048120000|2022-02-28 11:35:20|14047.36|14047.36|14046.23|14046.23|14047.36|14047.36|14046.23|14046.23|0
1646048130000|2022-02-28 11:35:30|14044.99|14044.99|14044.99|14044.99|14044.99|14044.99|14044.99|14044.99|0
1646048140000|2022-02-28 11:35:40|14047.47|14047.47|14047.47|14047.47|14047.47|14047.47|14047.47|14047.47|0
1646048150000|2022-02-28 11:35:50|14048.71|14048.71|14048.71|14048.71|14048.71|14048.71|14048.71|14048.71|0
1646048160000|2022-02-28 11:36:00|14049.84|14049.84|14049.22|14049.22|14054.17|14054.17|14048.6|14048.6|0
1646048190000|2022-02-28 11:36:30|14052.94|14052.94|14052.94|14052.94|14054.17|14054.17|14052.94|14052.94|0
1646048200000|2022-02-28 11:36:40|14049.73|14049.73|14049.73|14049.73|14049.73|14049.73|14049.73|14049.73|0
1646048210000|2022-02-28 11:36:50|14050.97|14050.97|14048.49|14048.49|14050.97|14050.97|14048.49|14048.49|0
1646048220000|2022-02-28 11:37:00|14049.24|14049.24|14049.24|14049.24|14049.24|14049.24|14049.24|14049.24|0
1646048230000|2022-02-28 11:37:10|14051.72|14051.72|14051.72|14051.72|14051.72|14051.72|14051.72|14051.72|0
1646048280000|2022-02-28 11:38:00|14051.1|14051.1|14051.1|14051.1|14051.1|14051.1|14051.1|14051.1|0
1646048300000|2022-02-28 11:38:20|14051.72|14051.72|14051.76|14051.76|14053|14053|14051.72|14051.72|0
1646048320000|2022-02-28 11:38:40|14053|14053|14049.26|14049.26|14053|14053|14049.26|14049.26|0
1646048340000|2022-02-28 11:39:00|14051.12|14051.12|14047.41|14047.41|14051.12|14051.12|14047.41|14047.41|0
1646048350000|2022-02-28 11:39:10|14051.12|14051.12|14051.12|14051.12|14051.12|14051.12|14051.12|14051.12|0
1646048360000|2022-02-28 11:39:20|14049.84|14049.84|14049.84|14049.84|14049.84|14049.84|14049.84|14049.84|0
1646048390000|2022-02-28 11:39:50|14046.12|14046.12|14046.12|14046.12|14046.12|14046.12|14046.12|14046.12|0
1646048410000|2022-02-28 11:40:10|14045.48|14045.48|14043.6|14043.6|14045.48|14045.48|14043.6|14043.6|0
1646048420000|2022-02-28 11:40:20|14042.96|14042.96|14044.24|14044.24|14044.24|14044.24|14042.96|14042.96|0
1646048460000|2022-02-28 11:41:00|14047.96|14047.96|14044.24|14044.24|14047.96|14047.96|14044.24|14044.24|0
1646048470000|2022-02-28 11:41:10|14043.02|14043.02|14075.19|14075.19|14075.19|14075.19|14043.02|14043.02|0
1646048480000|2022-02-28 11:41:20|14078.91|14078.91|14078.91|14078.91|14078.91|14078.91|14078.91|14078.91|0
1646048490000|2022-02-28 11:41:30|14075.81|14075.81|14075.19|14075.19|14075.81|14075.81|14075.19|14075.19|0
1646048540000|2022-02-28 11:42:20|14075.74|14075.74|14076.63|14076.63|14076.63|14076.63|14074.99|14074.99|0
1646048550000|2022-02-28 11:42:30|14076.08|14076.08|14076.08|14076.08|14076.08|14076.08|14076.08|14076.08|0
1646048570000|2022-02-28 11:42:50|14077.73|14077.73|14081.45|14081.45|14081.45|14081.45|14077.73|14077.73|0
1646048580000|2022-02-28 11:43:00|14078.35|14078.35|14078.35|14078.35|14078.35|14078.35|14078.35|14078.35|0
1646048590000|2022-02-28 11:43:10|14046.18|14046.18|14047.31|14047.31|14047.31|14047.31|14046.18|14046.18|0
1646048600000|2022-02-28 11:43:20|14050.4|14050.4|14065.16|14065.16|14065.16|14065.16|14050.4|14050.4|0
1646048610000|2022-02-28 11:43:30|14061.45|14061.45|14064.83|14064.83|14064.83|14064.83|14060.83|14060.83|0
1646048620000|2022-02-28 11:43:40|14048.75|14048.75|14048.75|14048.75|14048.75|14048.75|14048.75|14048.75|0
1646048630000|2022-02-28 11:43:50|14049.37|14049.37|14048.13|14048.13|14049.37|14049.37|14048.13|14048.13|0
1646048640000|2022-02-28 11:44:00|14046.89|14046.89|14045.03|14045.03|14046.89|14046.89|14045.03|14045.03|0
1646048660000|2022-02-28 11:44:20|14047.51|14047.51|14046.03|14046.03|14047.51|14047.51|14043.79|14043.79|0
1646048670000|2022-02-28 11:44:30|14041.69|14041.69|14041.27|14041.27|14045.37|14045.37|14040.87|14040.87|0
1646048690000|2022-02-28 11:44:50|14044.37|14044.37|14044.37|14044.37|14044.37|14044.37|14043.75|14043.75|0
1646048700000|2022-02-28 11:45:00|14048.22|14048.22|14045.74|14045.74|14048.22|14048.22|14045.74|14045.74|0
1646048710000|2022-02-28 11:45:10|14048.22|14048.22|14048.22|14048.22|14048.22|14048.22|14048.22|14048.22|0
1646048740000|2022-02-28 11:45:40|14045.74|14045.74|14045.12|14045.12|14045.74|14045.74|14045.12|14045.12|0
1646048750000|2022-02-28 11:45:50|14048.84|14048.84|14044.99|14044.99|14048.84|14048.84|14044.99|14044.99|0
1646048760000|2022-02-28 11:46:00|14046.23|14046.23|14046.23|14046.23|14046.23|14046.23|14046.23|14046.23|0
1646048770000|2022-02-28 11:46:10|14062.31|14062.31|14067.27|14067.27|14070.36|14070.36|14062.31|14062.31|0
1646048780000|2022-02-28 11:46:20|14068.49|14068.49|14073.58|14073.58|14075.43|14075.43|14068.49|14068.49|0
1646048790000|2022-02-28 11:46:30|14072.96|14072.96|14071.1|14071.1|14072.96|14072.96|14071.1|14071.1|0
1646048800000|2022-02-28 11:46:40|14069.86|14069.86|14069.86|14069.86|14069.86|14069.86|14069.86|14069.86|0
1646048810000|2022-02-28 11:46:50|14072.96|14072.96|14074.2|14074.2|14074.2|14074.2|14072.96|14072.96|0
1646048820000|2022-02-28 11:47:00|14071.72|14071.72|14070.48|14070.48|14071.72|14071.72|14069.24|14069.24|0
1646048830000|2022-02-28 11:47:10|14068.62|14068.62|14068.62|14068.62|14069.86|14069.86|14068.62|14068.62|0
1646048840000|2022-02-28 11:47:20|14068|14068|14068|14068|14068|14068|14068|14068|0
1646048860000|2022-02-28 11:47:40|14070.48|14070.48|14071.1|14071.1|14071.72|14071.72|14070.48|14070.48|0
1646048880000|2022-02-28 11:48:00|14072.96|14072.96|14076.81|14076.81|14076.81|14076.81|14072.96|14072.96|0
1646048910000|2022-02-28 11:48:30|14078.05|14078.05|14081.14|14081.14|14081.14|14081.14|14078.05|14078.05|0
1646048950000|2022-02-28 11:49:10|14078.05|14078.05|14078.05|14078.05|14078.05|14078.05|14078.05|14078.05|0
1646048970000|2022-02-28 11:49:30|14079.9|14079.9|14074.95|14074.95|14079.9|14079.9|14074.95|14074.95|0
1646049000000|2022-02-28 11:50:00|14079.28|14079.28|14079.28|14079.28|14079.28|14079.28|14079.28|14079.28|0
1646049010000|2022-02-28 11:50:10|14078.8|14078.8|14075.7|14075.7|14081.89|14081.89|14075.7|14075.7|0
1646049040000|2022-02-28 11:50:40|14059.61|14059.61|14059.61|14059.61|14059.61|14059.61|14059.61|14059.61|0
1646049070000|2022-02-28 11:51:10|14063.95|14063.95|14060.23|14060.23|14063.95|14063.95|14060.23|14060.23|0
1646049110000|2022-02-28 11:51:50|14063.95|14063.95|14063.95|14063.95|14063.95|14063.95|14063.95|14063.95|0
1646049140000|2022-02-28 11:52:20|14064.44|14064.44|14064.44|14064.44|14064.44|14064.44|14064.44|14064.44|0
1646049160000|2022-02-28 11:52:40|14066.3|14066.3|14061.34|14061.34|14066.3|14066.3|14061.34|14061.34|0
1646049170000|2022-02-28 11:52:50|14065.1|14065.1|14060.19|14060.19|14066.61|14066.61|14060.19|14060.19|0
1646049190000|2022-02-28 11:53:10|14063.29|14063.29|14064.53|14064.53|14064.53|14064.53|14063.29|14063.29|0
1646049200000|2022-02-28 11:53:20|14063.8|14063.8|14064.53|14064.53|14064.53|14064.53|14063.8|14063.8|0
1646049240000|2022-02-28 11:54:00|14060.81|14060.81|14060.81|14060.81|14060.81|14060.81|14060.81|14060.81|0
1646049250000|2022-02-28 11:54:10|14060.17|14060.17|14062.09|14062.09|14062.09|14062.09|14060.17|14060.17|0
1646049260000|2022-02-28 11:54:20|14064.57|14064.57|14062.71|14062.71|14066.43|14066.43|14062.71|14062.71|0
1646049280000|2022-02-28 11:54:40|14059.7|14059.7|14059.7|14059.7|14059.7|14059.7|14059.7|14059.7|0
1646049290000|2022-02-28 11:54:50|14057.45|14057.45|14061.16|14061.16|14061.16|14061.16|14057.45|14057.45|0
1646049350000|2022-02-28 11:55:50|14056.83|14056.83|14051.69|14051.69|14056.83|14056.83|14051.69|14051.69|0
1646049360000|2022-02-28 11:56:00|14051.07|14051.07|14047.48|14047.48|14051.07|14051.07|14047.48|14047.48|0
1646049370000|2022-02-28 11:56:10|14048.57|14048.57|14048.57|14048.57|14048.57|14048.57|14048.57|14048.57|0
1646049410000|2022-02-28 11:56:50|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|0
1646049420000|2022-02-28 11:57:00|14048.57|14048.57|14048.57|14048.57|14048.57|14048.57|14048.57|14048.57|0
1646049430000|2022-02-28 11:57:10|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|0
1646049440000|2022-02-28 11:57:20|14048.57|14048.57|14049.19|14049.19|14050.45|14050.45|14048.57|14048.57|0
1646049450000|2022-02-28 11:57:30|14047.97|14047.97|14046.69|14046.69|14047.97|14047.97|14046.69|14046.69|0
1646049480000|2022-02-28 11:58:00|14047.93|14047.93|14046.69|14046.69|14047.93|14047.93|14046.69|14046.69|0
1646049490000|2022-02-28 11:58:10|14046.45|14046.45|14046.45|14046.45|14046.45|14046.45|14046.45|14046.45|0
1646049500000|2022-02-28 11:58:20|14047.68|14047.68|14047.68|14047.68|14047.68|14047.68|14047.68|14047.68|0
1646049530000|2022-02-28 11:58:50|14048.06|14048.06|14048.06|14048.06|14048.06|14048.06|14048.06|14048.06|0
1646049550000|2022-02-28 11:59:10|14046.14|14046.14|14041.69|14041.69|14046.14|14046.14|14041.69|14041.69|0
1646049570000|2022-02-28 11:59:30|14043.15|14043.15|14041.87|14041.87|14043.15|14043.15|14041.87|14041.87|0
1646049580000|2022-02-28 11:59:40|14041.23|14041.23|14041.23|14041.23|14041.23|14041.23|14041.23|14041.23|0
1646049590000|2022-02-28 11:59:50|14040.59|14040.59|14038.73|14038.73|14040.59|14040.59|14038.73|14038.73|0
1646049600000|2022-02-28 12:00:00|14034.24|14034.24|14034.24|14034.24|14034.24|14034.24|14034.24|14034.24|0
1646049610000|2022-02-28 12:00:10|14036.09|14036.09|14036.09|14036.09|14036.09|14036.09|14036.09|14036.09|0
1646049620000|2022-02-28 12:00:20|14036.71|14036.71|14036.09|14036.09|14036.71|14036.71|14036.09|14036.09|0
1646049630000|2022-02-28 12:00:30|14037.95|14037.95|14037.95|14037.95|14037.95|14037.95|14037.95|14037.95|0
1646049660000|2022-02-28 12:01:00|14036.07|14036.07|14036.07|14036.07|14036.07|14036.07|14036.07|14036.07|0
1646049700000|2022-02-28 12:01:40|14052.16|14052.16|14084.33|14084.33|14084.33|14084.33|14052.16|14052.16|0
1646049720000|2022-02-28 12:02:00|14082.47|14082.47|14089.75|14089.75|14089.75|14089.75|14082.47|14082.47|0
1646049730000|2022-02-28 12:02:10|14096.1|14096.1|14094.24|14094.24|14096.1|14096.1|14094.24|14094.24|0
1646049750000|2022-02-28 12:02:30|14096.1|14096.1|14096.1|14096.1|14096.1|14096.1|14096.1|14096.1|0
1646049770000|2022-02-28 12:02:50|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|0
1646049790000|2022-02-28 12:03:10|14096.1|14096.1|14096.1|14096.1|14096.1|14096.1|14096.1|14096.1|0
1646049820000|2022-02-28 12:03:40|14094.24|14094.24|14092.38|14092.38|14094.24|14094.24|14092.38|14092.38|0
1646049830000|2022-02-28 12:03:50|14093|14093|14094.24|14094.24|14094.24|14094.24|14093|14093|0
1646049840000|2022-02-28 12:04:00|14096.17|14096.17|14096.17|14096.17|14096.17|14096.17|14096.17|14096.17|0
1646049860000|2022-02-28 12:04:20|14093.69|14093.69|14093.69|14093.69|14095.55|14095.55|14093.69|14093.69|0
1646049880000|2022-02-28 12:04:40|14094.44|14094.44|14094.44|14094.44|14094.44|14094.44|14094.44|14094.44|0
1646049890000|2022-02-28 12:04:50|14096.3|14096.3|14096.3|14096.3|14096.3|14096.3|14094.44|14094.44|0
1646049900000|2022-02-28 12:05:00|14096.92|14096.92|14062.27|14062.27|14097.54|14097.54|14046.18|14046.18|0
1646049910000|2022-02-28 12:05:10|14094.44|14094.44|14094.44|14094.44|14094.44|14094.44|14094.44|14094.44|0
1646049940000|2022-02-28 12:05:40|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|0
1646049960000|2022-02-28 12:06:00|14064.75|14064.75|14064.75|14064.75|14064.75|14064.75|14064.75|14064.75|0
1646049970000|2022-02-28 12:06:10|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|0
1646050010000|2022-02-28 12:06:50|14048.66|14048.66|14048.66|14048.66|14048.66|14048.66|14048.66|14048.66|0
1646050030000|2022-02-28 12:07:10|14047.42|14047.42|14031.34|14031.34|14047.42|14047.42|14031.34|14031.34|0
1646050040000|2022-02-28 12:07:20|14030.1|14030.1|14030.1|14030.1|14030.1|14030.1|14030.1|14030.1|0
1646050050000|2022-02-28 12:07:30|14029.48|14029.48|14021.28|14021.28|14029.48|14029.48|14020.18|14020.18|0
1646050060000|2022-02-28 12:07:40|14022.52|14022.52|14022.52|14022.52|14022.52|14022.52|14022.52|14022.52|0
1646050070000|2022-02-28 12:07:50|14018.75|14018.75|14018.75|14018.75|14018.75|14018.75|14018.75|14018.75|0
1646050080000|2022-02-28 12:08:00|14017.47|14017.47|14018.09|14018.09|14018.09|14018.09|14017.47|14017.47|0
1646050090000|2022-02-28 12:08:10|14016.85|14016.85|14016.23|14016.23|14016.85|14016.85|14016.23|14016.23|0
1646050110000|2022-02-28 12:08:30|14017.51|14017.51|14017.51|14017.51|14017.51|14017.51|14017.51|14017.51|0
1646050120000|2022-02-28 12:08:40|14019.99|14019.99|14019.37|14019.37|14019.99|14019.99|14017.51|14017.51|0
1646050130000|2022-02-28 12:08:50|14021.23|14021.23|14025.21|14025.21|14025.76|14025.76|14021.23|14021.23|0
1646050150000|2022-02-28 12:09:10|14027.47|14027.47|14028.02|14028.02|14028.02|14028.02|14027.47|14027.47|0
1646050160000|2022-02-28 12:09:20|14030.49|14030.49|14030.49|14030.49|14030.49|14030.49|14030.49|14030.49|0
1646050180000|2022-02-28 12:09:40|14029.74|14029.74|14032.22|14032.22|14032.22|14032.22|14029.74|14029.74|0
1646050190000|2022-02-28 12:09:50|14031.58|14031.58|14031.58|14031.58|14031.58|14031.58|14031.58|14031.58|0
1646050200000|2022-02-28 12:10:00|14029.72|14029.72|14029.72|14029.72|14029.72|14029.72|14029.72|14029.72|0
1646050210000|2022-02-28 12:10:10|14027.24|14027.24|14027.24|14027.24|14027.24|14027.24|14027.24|14027.24|0
1646050260000|2022-02-28 12:11:00|14026.49|14026.49|14023.86|14023.86|14026.49|14026.49|14023.86|14023.86|0
1646050290000|2022-02-28 12:11:30|14021.93|14021.93|14021.93|14021.93|14021.93|14021.93|14021.93|14021.93|0
1646050300000|2022-02-28 12:11:40|14024.41|14024.41|14024.41|14024.41|14024.41|14024.41|14024.41|14024.41|0
1646050310000|2022-02-28 12:11:50|14022.55|14022.55|14022.53|14022.53|14024.41|14024.41|14022.53|14022.53|0
1646050350000|2022-02-28 12:12:30|14022.77|14022.77|14031.81|14031.81|14031.81|14031.81|14022.77|14022.77|0
1646050370000|2022-02-28 12:12:50|14032.94|14032.94|14032.94|14032.94|14032.94|14032.94|14032.94|14032.94|0
1646050380000|2022-02-28 12:13:00|14031.08|14031.08|14031.08|14031.08|14031.08|14031.08|14031.08|14031.08|0
1646050390000|2022-02-28 12:13:10|14032.94|14032.94|14033.18|14033.18|14033.18|14033.18|14032.94|14032.94|0
1646050410000|2022-02-28 12:13:30|14032.45|14032.45|14032.45|14032.45|14032.45|14032.45|14032.45|14032.45|0
1646050430000|2022-02-28 12:13:50|14033.69|14033.69|14033.69|14033.69|14033.69|14033.69|14033.69|14033.69|0
1646050440000|2022-02-28 12:14:00|14031.21|14031.21|14030.59|14030.59|14031.21|14031.21|14030.59|14030.59|0
1646050450000|2022-02-28 12:14:10|14029.95|14029.95|14029.95|14029.95|14029.95|14029.95|14029.95|14029.95|0
1646050520000|2022-02-28 12:15:20|14031.81|14031.81|14030.43|14030.43|14031.81|14031.81|14029.33|14029.33|0
1646050540000|2022-02-28 12:15:40|14028.5|14028.5|14028.5|14028.5|14028.5|14028.5|14028.5|14028.5|0
1646050550000|2022-02-28 12:15:50|14029.25|14029.25|14029.25|14029.25|14029.25|14029.25|14029.25|14029.25|0
1646050580000|2022-02-28 12:16:20|14029.99|14029.99|14032.46|14032.46|14032.46|14032.46|14029.99|14029.99|0
1646050600000|2022-02-28 12:16:40|14036.8|14036.8|14036.8|14036.8|14036.8|14036.8|14036.8|14036.8|0
1646050610000|2022-02-28 12:16:50|14038.44|14038.44|14035.33|14035.33|14038.44|14038.44|14035.33|14035.33|0
1646050670000|2022-02-28 12:17:50|14040.21|14040.21|14040.21|14040.21|14040.21|14040.21|14040.21|14040.21|0
1646050680000|2022-02-28 12:18:00|14038.97|14038.97|14040.21|14040.21|14040.21|14040.21|14038.35|14038.35|0
1646050690000|2022-02-28 12:18:10|14040.82|14040.82|14039.59|14039.59|14040.82|14040.82|14039.59|14039.59|0
1646050700000|2022-02-28 12:18:20|14041.44|14041.44|14043.04|14043.04|14043.04|14043.04|14040.6|14040.6|0
1646050730000|2022-02-28 12:18:50|14045.97|14045.97|14045.97|14045.97|14045.97|14045.97|14045.97|14045.97|0
1646050750000|2022-02-28 12:19:10|14047.19|14047.19|14047.19|14047.19|14047.19|14047.19|14047.19|14047.19|0
1646050790000|2022-02-28 12:19:50|14047.43|14047.43|14047.43|14047.43|14047.43|14047.43|14046.45|14046.45|0
1646050800000|2022-02-28 12:20:00|14045.57|14045.57|14054.14|14054.14|14054.14|14054.14|14045.57|14045.57|0
1646050820000|2022-02-28 12:20:20|14055.99|14055.99|14055.99|14055.99|14055.99|14055.99|14055.99|14055.99|0
1646050830000|2022-02-28 12:20:30|14060.87|14060.87|14060.87|14060.87|14060.87|14060.87|14060.87|14060.87|0
1646050860000|2022-02-28 12:21:00|14061.85|14061.85|14055.51|14055.51|14061.85|14061.85|14054.29|14054.29|0
1646050880000|2022-02-28 12:21:20|14071.59|14071.59|14071.59|14071.59|14071.59|14071.59|14071.59|14071.59|0
1646050890000|2022-02-28 12:21:30|14072.21|14072.21|14072.21|14072.21|14072.21|14072.21|14072.21|14072.21|0
1646050910000|2022-02-28 12:21:50|14076.6|14076.6|14079.72|14079.72|14079.72|14079.72|14076.6|14076.6|0
1646050940000|2022-02-28 12:22:20|14081.37|14081.37|14081.37|14081.37|14081.37|14081.37|14081.37|14081.37|0
1646050960000|2022-02-28 12:22:40|14080.09|14080.09|14080.09|14080.09|14080.09|14080.09|14080.09|14080.09|0
1646050970000|2022-02-28 12:22:50|14080.73|14080.73|14080.73|14080.73|14080.73|14080.73|14080.73|14080.73|0
1646050990000|2022-02-28 12:23:10|14079.6|14079.6|14078.09|14078.09|14079.6|14079.6|14078.09|14078.09|0
1646051000000|2022-02-28 12:23:20|14076.45|14076.45|14075.83|14075.83|14077.07|14077.07|14075.83|14075.83|0
1646051040000|2022-02-28 12:24:00|14073.14|14073.14|14069.98|14069.98|14073.14|14073.14|14069.36|14069.36|0
1646051050000|2022-02-28 12:24:10|14068.76|14068.76|14068.76|14068.76|14068.76|14068.76|14068.76|14068.76|0
1646051070000|2022-02-28 12:24:30|14068.14|14068.14|14068.14|14068.14|14068.14|14068.14|14068.14|14068.14|0
1646051080000|2022-02-28 12:24:40|14071.23|14071.23|14071.23|14071.23|14071.23|14071.23|14071.23|14071.23|0
1646051160000|2022-02-28 12:26:00|14087.32|14087.32|14087.32|14087.32|14087.32|14087.32|14087.32|14087.32|0
1646051170000|2022-02-28 12:26:10|14087.94|14087.94|14084.84|14084.84|14087.94|14087.94|14084.84|14084.84|0
1646051190000|2022-02-28 12:26:30|14117.01|14117.01|14117.01|14117.01|14117.01|14117.01|14117.01|14117.01|0
1646051200000|2022-02-28 12:26:40|14119.49|14119.49|14119.49|14119.49|14119.49|14119.49|14119.49|14119.49|0
1646051260000|2022-02-28 12:27:40|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|0
1646051270000|2022-02-28 12:27:50|14118.92|14118.92|14118.92|14118.92|14118.92|14118.92|14118.92|14118.92|0
1646051280000|2022-02-28 12:28:00|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|0
1646051310000|2022-02-28 12:28:30|14121.35|14121.35|14119.42|14119.42|14121.35|14121.35|14118.87|14118.87|0
1646051320000|2022-02-28 12:28:40|14125.84|14125.84|14129.04|14129.04|14129.04|14129.04|14125.84|14125.84|0
1646051330000|2022-02-28 12:28:50|14132.14|14132.14|14132.14|14132.14|14133.38|14133.38|14130.9|14130.9|0
1646051340000|2022-02-28 12:29:00|14133.42|14133.42|14133.42|14133.42|14133.42|14133.42|14133.42|14133.42|0
1646051380000|2022-02-28 12:29:40|14135.22|14135.22|14143.02|14143.02|14143.02|14143.02|14135.22|14135.22|0
1646051390000|2022-02-28 12:29:50|14148.16|14148.16|14157.4|14157.4|14157.4|14157.4|14148.16|14148.16|0
1646051400000|2022-02-28 12:30:00|14172.88|14172.88|14177.22|14177.22|14177.22|14177.22|14167.93|14167.93|0
1646051410000|2022-02-28 12:30:10|14177.97|14177.97|14178.59|14178.59|14178.59|14178.59|14175.49|14175.49|0
1646051420000|2022-02-28 12:30:20|14196.55|14196.55|14194.07|14194.07|14196.55|14196.55|14194.07|14194.07|0
1646051430000|2022-02-28 12:30:30|14203.98|14203.98|14224.58|14224.58|14233.25|14233.25|14203.98|14203.98|0
1646051440000|2022-02-28 12:30:40|14222.1|14222.1|14220.86|14220.86|14222.1|14222.1|14220.86|14220.86|0
1646051450000|2022-02-28 12:30:50|14220.22|14220.22|14187.08|14187.08|14220.22|14220.22|14187.08|14187.08|0
1646051460000|2022-02-28 12:31:00|14192.28|14192.28|14192.28|14192.28|14192.28|14192.28|14192.28|14192.28|0
1646051470000|2022-02-28 12:31:10|14203.43|14203.43|14207.76|14207.76|14207.76|14207.76|14203.43|14203.43|0
1646051490000|2022-02-28 12:31:30|14209.27|14209.27|14229.71|14229.71|14229.71|14229.71|14209.27|14209.27|0
1646051500000|2022-02-28 12:31:40|14237.14|14237.14|14230.33|14230.33|14238.38|14238.38|14227.23|14227.23|0
1646051510000|2022-02-28 12:31:50|14229.09|14229.09|14227.8|14227.8|14229.09|14229.09|14227.8|14227.8|0
1646051520000|2022-02-28 12:32:00|14227.25|14227.25|14229.11|14229.11|14229.11|14229.11|14227.25|14227.25|0
1646051530000|2022-02-28 12:32:10|14227.19|14227.19|14230.28|14230.28|14230.28|14230.28|14227.19|14227.19|0
1646051540000|2022-02-28 12:32:20|14229.05|14229.05|14226.48|14226.48|14229.05|14229.05|14226.48|14226.48|0
1646051550000|2022-02-28 12:32:30|14232.05|14232.05|14230.2|14230.2|14232.05|14232.05|14230.2|14230.2|0
1646051560000|2022-02-28 12:32:40|14234.69|14234.69|14234.69|14234.69|14234.69|14234.69|14234.69|14234.69|0
1646051570000|2022-02-28 12:32:50|14242.74|14242.74|14242.74|14242.74|14242.74|14242.74|14242.74|14242.74|0
1646051580000|2022-02-28 12:33:00|14249.55|14249.55|14249.55|14249.55|14249.55|14249.55|14249.55|14249.55|0
1646051600000|2022-02-28 12:33:20|14251.75|14251.75|14251.75|14251.75|14251.75|14251.75|14251.75|14251.75|0
1646051610000|2022-02-28 12:33:30|14249.82|14249.82|14249.82|14249.82|14249.82|14249.82|14249.82|14249.82|0
1646051620000|2022-02-28 12:33:40|14247.63|14247.63|14247.63|14247.63|14247.63|14247.63|14247.63|14247.63|0
1646051660000|2022-02-28 12:34:20|14242.49|14242.49|14245.7|14245.7|14245.7|14245.7|14242.49|14242.49|0
1646051680000|2022-02-28 12:34:40|14243.78|14243.78|14246.34|14246.34|14246.34|14246.34|14243.78|14243.78|0
1646051690000|2022-02-28 12:34:50|14246.1|14246.1|14246.1|14246.1|14246.1|14246.1|14246.1|14246.1|0
1646051760000|2022-02-28 12:36:00|14248.29|14248.29|14248.29|14248.29|14248.29|14248.29|14248.29|14248.29|0
1646051790000|2022-02-28 12:36:30|14247.01|14247.01|14247.01|14247.01|14247.01|14247.01|14247.01|14247.01|0
1646051800000|2022-02-28 12:36:40|14245.79|14245.79|14246.89|14246.89|14246.89|14246.89|14245.79|14245.79|0
1646051840000|2022-02-28 12:37:20|14249.45|14249.45|14249.45|14249.45|14249.45|14249.45|14249.45|14249.45|0
1646051870000|2022-02-28 12:37:50|14250.43|14250.43|14250.43|14250.43|14250.43|14250.43|14250.43|14250.43|0
1646051900000|2022-02-28 12:38:20|14259.72|14259.72|14246.1|14246.1|14259.72|14259.72|14246.1|14246.1|0
1646051910000|2022-02-28 12:38:30|14262.2|14262.2|14308.17|14308.17|14308.17|14308.17|14261.82|14261.82|0
1646051920000|2022-02-28 12:38:40|14309.27|14309.27|14277.27|14277.27|14327.85|14327.85|14277.27|14277.27|0
1646051930000|2022-02-28 12:38:50|14253.12|14253.12|14213.17|14213.17|14253.12|14253.12|14213.17|14213.17|0
1646051950000|2022-02-28 12:39:10|14211.89|14211.89|14211.89|14211.89|14211.89|14211.89|14211.89|14211.89|0
1646051960000|2022-02-28 12:39:20|14229.23|14229.23|14225.22|14225.22|14229.23|14229.23|14225.22|14225.22|0
1646051970000|2022-02-28 12:39:30|14217.17|14217.17|14239.56|14239.56|14239.56|14239.56|14217.17|14217.17|0
1646052000000|2022-02-28 12:40:00|14244.37|14244.37|14246.25|14246.25|14246.25|14246.25|14244.37|14244.37|0
1646052010000|2022-02-28 12:40:10|14249.35|14249.35|14249.35|14249.35|14249.35|14249.35|14249.35|14249.35|0
1646052020000|2022-02-28 12:40:20|14227.16|14227.16|14224.32|14224.32|14227.16|14227.16|14222.67|14222.67|0
1646052040000|2022-02-28 12:40:40|14221.22|14221.22|14220.6|14220.6|14221.22|14221.22|14220.6|14220.6|0
1646052050000|2022-02-28 12:40:50|14241.6|14241.6|14258.13|14258.13|14265.56|14265.56|14241.6|14241.6|0
1646052060000|2022-02-28 12:41:00|14251.21|14251.21|14251.83|14251.83|14251.83|14251.83|14251.21|14251.21|0
1646052070000|2022-02-28 12:41:10|14251.18|14251.18|14253.62|14253.62|14254.6|14254.6|14251.18|14251.18|0
1646052090000|2022-02-28 12:41:30|14269.73|14269.73|14269.73|14269.73|14269.73|14269.73|14269.73|14269.73|0
1646052100000|2022-02-28 12:41:40|14257.96|14257.96|14257.96|14257.96|14257.96|14257.96|14257.96|14257.96|0
1646052110000|2022-02-28 12:41:50|14258.69|14258.69|14258.69|14258.69|14258.69|14258.69|14258.69|14258.69|0
1646052120000|2022-02-28 12:42:00|14274.42|14274.42|14288.45|14288.45|14288.45|14288.45|14274.42|14274.42|0
1646052130000|2022-02-28 12:42:10|14286.26|14286.26|14286.8|14286.8|14286.8|14286.8|14286.26|14286.26|0
1646052140000|2022-02-28 12:42:20|14290.01|14290.01|14290.01|14290.01|14290.01|14290.01|14290.01|14290.01|0
1646052150000|2022-02-28 12:42:30|14291.3|14291.3|14291.3|14291.3|14291.3|14291.3|14291.3|14291.3|0
1646052160000|2022-02-28 12:42:40|14289.37|14289.37|14289.37|14289.37|14289.37|14289.37|14289.37|14289.37|0
1646052170000|2022-02-28 12:42:50|14291.85|14291.85|14301.76|14301.76|14301.76|14301.76|14291.85|14291.85|0
1646052180000|2022-02-28 12:43:00|14297.91|14297.91|14297.91|14297.91|14297.91|14297.91|14297.91|14297.91|0
1646052190000|2022-02-28 12:43:10|14288|14288|14288.33|14288.33|14289.62|14289.62|14288|14288|0
1646052210000|2022-02-28 12:43:30|14298.86|14298.86|14305.61|14305.61|14305.61|14305.61|14298.86|14298.86|0
1646052220000|2022-02-28 12:43:40|14306.85|14306.85|14306.85|14306.85|14306.85|14306.85|14306.85|14306.85|0
1646052260000|2022-02-28 12:44:20|14314.28|14314.28|14314.28|14314.28|14314.28|14314.28|14314.28|14314.28|0
1646052270000|2022-02-28 12:44:30|14311.8|14311.8|14311.8|14311.8|14311.8|14311.8|14311.8|14311.8|0
1646052290000|2022-02-28 12:44:50|14306.85|14306.85|14307.47|14307.47|14307.47|14307.47|14306.85|14306.85|0
1646052330000|2022-02-28 12:45:30|14306.85|14306.85|14287.78|14287.78|14306.85|14306.85|14279.73|14279.73|0
1646052380000|2022-02-28 12:46:20|14293.68|14293.68|14296.16|14296.16|14296.16|14296.16|14293.68|14293.68|0
1646052390000|2022-02-28 12:46:30|14302.58|14302.58|14302.58|14302.58|14302.58|14302.58|14302.58|14302.58|0
1646052400000|2022-02-28 12:46:40|14314.96|14314.96|14323.63|14323.63|14323.63|14323.63|14314.96|14314.96|0
1646052420000|2022-02-28 12:47:00|14321.78|14321.78|14321.78|14321.78|14321.78|14321.78|14321.78|14321.78|0
1646052430000|2022-02-28 12:47:10|14324.25|14324.25|14332.3|14332.3|14332.3|14332.3|14324.25|14324.25|0
1646052470000|2022-02-28 12:47:50|14334.16|14334.16|14334.16|14334.16|14334.16|14334.16|14334.16|14334.16|0
1646052490000|2022-02-28 12:48:10|14339.12|14339.12|14336.02|14336.02|14339.12|14339.12|14336.02|14336.02|0
1646052500000|2022-02-28 12:48:20|14339.74|14339.74|14345.93|14345.93|14345.93|14345.93|14339.74|14339.74|0
1646052510000|2022-02-28 12:48:30|14347.06|14347.06|14347.06|14347.06|14347.06|14347.06|14347.06|14347.06|0
1646052520000|2022-02-28 12:48:40|14345.93|14345.93|14334.78|14334.78|14345.93|14345.93|14334.78|14334.78|0
1646052530000|2022-02-28 12:48:50|14332.3|14332.3|14332.3|14332.3|14332.3|14332.3|14332.3|14332.3|0
1646052540000|2022-02-28 12:49:00|14324.74|14324.74|14321.6|14321.6|14324.74|14324.74|14321.6|14321.6|0
1646052550000|2022-02-28 12:49:10|14318.5|14318.5|14306|14306|14318.5|14318.5|14302.29|14302.29|0
1646052560000|2022-02-28 12:49:20|14312.82|14312.82|14311.53|14311.53|14312.82|14312.82|14311.53|14311.53|0
1646052570000|2022-02-28 12:49:30|14308.44|14308.44|14306.24|14306.24|14308.44|14308.44|14306.24|14306.24|0
1646052610000|2022-02-28 12:50:10|14314.91|14314.91|14319.87|14319.87|14319.87|14319.87|14314.91|14314.91|0
1646052620000|2022-02-28 12:50:20|14320.99|14320.99|14328.43|14328.43|14328.43|14328.43|14320.99|14320.99|0
1646052630000|2022-02-28 12:50:30|14327.19|14327.19|14327.19|14327.19|14327.19|14327.19|14327.19|14327.19|0
1646052640000|2022-02-28 12:50:40|14332.14|14332.14|14334.13|14334.13|14334.13|14334.13|14332.14|14332.14|0
1646052650000|2022-02-28 12:50:50|14335.37|14335.37|14335.37|14335.37|14335.37|14335.37|14335.37|14335.37|0
1646052660000|2022-02-28 12:51:00|14333.51|14333.51|14340.73|14340.73|14340.73|14340.73|14333.51|14333.51|0
1646052670000|2022-02-28 12:51:10|14338.87|14338.87|14338.87|14338.87|14338.87|14338.87|14338.87|14338.87|0
1646052680000|2022-02-28 12:51:20|14340.51|14340.51|14341.06|14341.06|14341.06|14341.06|14340.51|14340.51|0
1646052700000|2022-02-28 12:51:40|14350.86|14350.86|14351.24|14351.24|14351.24|14351.24|14350.86|14350.86|0
1646052710000|2022-02-28 12:51:50|14354.45|14354.45|14356.33|14356.33|14356.33|14356.33|14354.45|14354.45|0
1646052720000|2022-02-28 12:52:00|14356.97|14356.97|14355.09|14355.09|14356.97|14356.97|14355.09|14355.09|0
1646052730000|2022-02-28 12:52:10|14356.59|14356.59|14364.03|14364.03|14364.03|14364.03|14356.59|14356.59|0
1646052740000|2022-02-28 12:52:20|14365.26|14365.26|14368.36|14368.36|14368.36|14368.36|14365.26|14365.26|0
1646052750000|2022-02-28 12:52:30|14365.26|14365.26|14365.26|14365.26|14365.26|14365.26|14365.26|14365.26|0
1646052760000|2022-02-28 12:52:40|14397.43|14397.43|14397.43|14397.43|14397.43|14397.43|14397.43|14397.43|0
1646052770000|2022-02-28 12:52:50|14365.26|14365.26|14365.26|14365.26|14365.26|14365.26|14333.09|14333.09|0
1646052780000|2022-02-28 12:53:00|14333.09|14333.09|14331.59|14331.59|14333.09|14333.09|14331.59|14331.59|0
1646052790000|2022-02-28 12:53:10|14339.77|14339.77|14345.97|14345.97|14345.97|14345.97|14339.77|14339.77|0
1646052800000|2022-02-28 12:53:20|14347.61|14347.61|14347.61|14347.61|14347.61|14347.61|14347.61|14347.61|0
1646052820000|2022-02-28 12:53:40|14345.13|14345.13|14345.13|14345.13|14345.13|14345.13|14345.13|14345.13|0
1646052830000|2022-02-28 12:53:50|14345.62|14345.62|14345.62|14345.62|14345.62|14345.62|14345.62|14345.62|0
1646052840000|2022-02-28 12:54:00|14343.76|14343.76|14349.96|14349.96|14349.96|14349.96|14343.76|14343.76|0
1646052850000|2022-02-28 12:54:10|14382.13|14382.13|14414.3|14414.3|14414.3|14414.3|14382.13|14382.13|0
1646052890000|2022-02-28 12:54:50|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|0
1646052930000|2022-02-28 12:55:30|14411.71|14411.71|14401.18|14401.18|14411.71|14411.71|14401.18|14401.18|0
1646052940000|2022-02-28 12:55:40|14400.05|14400.05|14367.88|14367.88|14404.39|14404.39|14367.88|14367.88|0
1646052950000|2022-02-28 12:55:50|14365.41|14365.41|14350.43|14350.43|14365.41|14365.41|14350.43|14350.43|0
1646052960000|2022-02-28 12:56:00|14352.29|14352.29|14357.71|14357.71|14363.58|14363.58|14344.38|14344.38|0
1646052980000|2022-02-28 12:56:20|14350.79|14350.79|14339.66|14339.66|14350.79|14350.79|14336.56|14336.56|0
1646052990000|2022-02-28 12:56:30|14337.09|14337.09|14347|14347|14347|14347|14337.09|14337.09|0
1646053000000|2022-02-28 12:56:40|14345.12|14345.12|14349.35|14349.35|14349.35|14349.35|14345.12|14345.12|0
1646053010000|2022-02-28 12:56:50|14353.06|14353.06|14353.81|14353.81|14353.81|14353.81|14353.06|14353.06|0
1646053020000|2022-02-28 12:57:00|14351.89|14351.89|14351.89|14351.89|14351.89|14351.89|14351.89|14351.89|0
1646053030000|2022-02-28 12:57:10|14355.6|14355.6|14355.6|14355.6|14355.6|14355.6|14355.6|14355.6|0
1646053040000|2022-02-28 12:57:20|14351.89|14351.89|14351.89|14351.89|14351.89|14351.89|14351.89|14351.89|0
1646053050000|2022-02-28 12:57:30|14351.27|14351.27|14351.27|14351.27|14351.27|14351.27|14351.27|14351.27|0
1646053060000|2022-02-28 12:57:40|14354.99|14354.99|14368.77|14368.77|14377.44|14377.44|14354.99|14354.99|0
1646053070000|2022-02-28 12:57:50|14367.53|14367.53|14366.29|14366.29|14367.53|14367.53|14366.29|14366.29|0
1646053080000|2022-02-28 12:58:00|14365.67|14365.67|14367.53|14367.53|14367.53|14367.53|14365.67|14365.67|0
1646053090000|2022-02-28 12:58:10|14368.15|14368.15|14368.77|14368.77|14368.77|14368.77|14368.15|14368.15|0
1646053110000|2022-02-28 12:58:30|14336.6|14336.6|14336.6|14336.6|14336.6|14336.6|14336.6|14336.6|0
1646053120000|2022-02-28 12:58:40|14338.45|14338.45|14337.84|14337.84|14338.45|14338.45|14337.84|14337.84|0
1646053130000|2022-02-28 12:58:50|14335.95|14335.95|14335.95|14335.95|14335.95|14335.95|14335.95|14335.95|0
1646053140000|2022-02-28 12:59:00|14332.24|14332.24|14319.96|14319.96|14332.24|14332.24|14318.1|14318.1|0
1646053150000|2022-02-28 12:59:10|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|0
1646053160000|2022-02-28 12:59:20|14321.13|14321.13|14315.03|14315.03|14321.13|14321.13|14312.46|14312.46|0
1646053170000|2022-02-28 12:59:30|14314.65|14314.65|14314.65|14314.65|14319.61|14319.61|14314.65|14314.65|0
1646053180000|2022-02-28 12:59:40|14316.91|14316.91|14318.41|14318.41|14318.41|14318.41|14316.91|14316.91|0
1646053200000|2022-02-28 13:00:00|14322.75|14322.75|14319.03|14319.03|14322.75|14322.75|14319.03|14319.03|0
1646053210000|2022-02-28 13:00:10|14319.41|14319.41|14319.41|14319.41|14319.41|14319.41|14319.41|14319.41|0
1646053230000|2022-02-28 13:00:30|14303.35|14303.35|14291.59|14291.59|14303.35|14303.35|14291.59|14291.59|0
1646053240000|2022-02-28 13:00:40|14282.92|14282.92|14263.89|14263.89|14282.92|14282.92|14263.89|14263.89|0
1646053250000|2022-02-28 13:00:50|14268.22|14268.22|14234.91|14234.91|14268.22|14268.22|14230.99|14230.99|0
1646053260000|2022-02-28 13:01:00|14232.99|14232.99|14229.78|14229.78|14234.27|14234.27|14229.78|14229.78|0
1646053290000|2022-02-28 13:01:30|14228.54|14228.54|14234.27|14234.27|14235.36|14235.36|14222.97|14222.97|0
1646053300000|2022-02-28 13:01:40|14233.72|14233.72|14231.52|14231.52|14233.72|14233.72|14231.52|14231.52|0
1646053320000|2022-02-28 13:02:00|14227.03|14227.03|14224.55|14224.55|14227.03|14227.03|14205.97|14205.97|0
1646053330000|2022-02-28 13:02:10|14225.79|14225.79|14189.25|14189.25|14225.79|14225.79|14189.25|14189.25|0
1646053340000|2022-02-28 13:02:20|14185.87|14185.87|14193.3|14193.3|14195.16|14195.16|14185.87|14185.87|0
1646053350000|2022-02-28 13:02:30|14198.25|14198.25|14198.25|14198.25|14198.25|14198.25|14198.25|14198.25|0
1646053360000|2022-02-28 13:02:40|14197.5|14197.5|14197.5|14197.5|14197.5|14197.5|14197.5|14197.5|0
1646053370000|2022-02-28 13:02:50|14195.58|14195.58|14195.58|14195.58|14195.58|14195.58|14195.58|14195.58|0
1646053380000|2022-02-28 13:03:00|14199.42|14199.42|14215.76|14215.76|14216.14|14216.14|14199.42|14199.42|0
1646053400000|2022-02-28 13:03:20|14216|14216|14216|14216|14216|14216|14216|14216|0
1646053410000|2022-02-28 13:03:30|14239.85|14239.85|14253.24|14253.24|14253.24|14253.24|14239.85|14239.85|0
1646053420000|2022-02-28 13:03:40|14254.37|14254.37|14262.35|14262.35|14262.35|14262.35|14254.37|14254.37|0
1646053430000|2022-02-28 13:03:50|14264.55|14264.55|14265.64|14265.64|14265.64|14265.64|14264.55|14264.55|0
1646053460000|2022-02-28 13:04:20|14266.93|14266.93|14266.93|14266.93|14266.93|14266.93|14266.93|14266.93|0
1646053490000|2022-02-28 13:04:50|14265.46|14265.46|14239.29|14239.29|14265.46|14265.46|14239.29|14239.29|0
1646053500000|2022-02-28 13:05:00|14232.48|14232.48|14217.85|14217.85|14234.41|14234.41|14217.85|14217.85|0
1646053520000|2022-02-28 13:05:20|14226.52|14226.52|14240.64|14240.64|14243.2|14243.2|14226.52|14226.52|0
1646053540000|2022-02-28 13:05:40|14241.87|14241.87|14244.35|14244.35|14244.35|14244.35|14241.87|14241.87|0
1646053570000|2022-02-28 13:06:10|14243.73|14243.73|14243.73|14243.73|14243.73|14243.73|14243.73|14243.73|0
1646053580000|2022-02-28 13:06:20|14255.5|14255.5|14257.98|14257.98|14257.98|14257.98|14255.5|14255.5|0
1646053590000|2022-02-28 13:06:30|14259.62|14259.62|14259.62|14259.62|14259.62|14259.62|14259.62|14259.62|0
1646053600000|2022-02-28 13:06:40|14256.53|14256.53|14258.41|14258.41|14258.41|14258.41|14256.53|14256.53|0
1646053610000|2022-02-28 13:06:50|14250.36|14250.36|14273.21|14273.21|14280.64|14280.64|14250.36|14250.36|0
1646053620000|2022-02-28 13:07:00|14274.31|14274.31|14274.31|14274.31|14274.31|14274.31|14274.31|14274.31|0
1646053660000|2022-02-28 13:07:40|14305.89|14305.89|14308.9|14308.9|14308.9|14308.9|14305.89|14305.89|0
1646053670000|2022-02-28 13:07:50|14310.83|14310.83|14310.83|14310.83|14310.83|14310.83|14310.83|14310.83|0
1646053680000|2022-02-28 13:08:00|14307.11|14307.11|14306.73|14306.73|14307.11|14307.11|14306.73|14306.73|0
1646053700000|2022-02-28 13:08:20|14308.38|14308.38|14307.83|14307.83|14308.38|14308.38|14307.83|14307.83|0
1646053710000|2022-02-28 13:08:30|14302.37|14302.37|14302.37|14302.37|14302.37|14302.37|14302.37|14302.37|0
1646053730000|2022-02-28 13:08:50|14309.18|14309.18|14309.18|14309.18|14309.18|14309.18|14309.18|14309.18|0
1646053740000|2022-02-28 13:09:00|14308.08|14308.08|14308.08|14308.08|14308.08|14308.08|14308.08|14308.08|0
1646053750000|2022-02-28 13:09:10|14300.03|14300.03|14300.03|14300.03|14300.03|14300.03|14300.03|14300.03|0
1646053760000|2022-02-28 13:09:20|14295.08|14295.08|14298.58|14298.58|14298.58|14298.58|14293.22|14293.22|0
1646053770000|2022-02-28 13:09:30|14295.37|14295.37|14295.37|14295.37|14295.37|14295.37|14295.37|14295.37|0
1646053800000|2022-02-28 13:10:00|14302.18|14302.18|14305.6|14305.6|14305.6|14305.6|14302.18|14302.18|0
1646053810000|2022-02-28 13:10:10|14304.14|14304.14|14302.9|14302.9|14308.47|14308.47|14302.9|14302.9|0
1646053820000|2022-02-28 13:10:20|14302.26|14302.26|14302.26|14302.26|14302.26|14302.26|14302.26|14302.26|0
1646053830000|2022-02-28 13:10:30|14300.97|14300.97|14300.97|14300.97|14300.97|14300.97|14300.97|14300.97|0
1646053890000|2022-02-28 13:11:30|14307.79|14307.79|14317|14317|14317|14317|14307.79|14307.79|0
1646053900000|2022-02-28 13:11:40|14316.38|14316.38|14311.62|14311.62|14317.66|14317.66|14308.99|14308.99|0
1646053920000|2022-02-28 13:12:00|14307.78|14307.78|14315.26|14315.26|14315.26|14315.26|14307.78|14307.78|0
1646053940000|2022-02-28 13:12:20|14321.45|14321.45|14335.96|14335.96|14335.96|14335.96|14321.45|14321.45|0
1646053980000|2022-02-28 13:13:00|14338.44|14338.44|14339.06|14339.06|14339.06|14339.06|14338.44|14338.44|0
1646054000000|2022-02-28 13:13:20|14337.42|14337.42|14337.42|14337.42|14337.42|14337.42|14337.42|14337.42|0
1646054030000|2022-02-28 13:13:50|14349.18|14349.18|14349.18|14349.18|14349.18|14349.18|14349.18|14349.18|0
1646054040000|2022-02-28 13:14:00|14354.76|14354.76|14354.76|14354.76|14354.76|14354.76|14354.76|14354.76|0
1646054050000|2022-02-28 13:14:10|14355.13|14355.13|14355.13|14355.13|14355.13|14355.13|14355.13|14355.13|0
1646054060000|2022-02-28 13:14:20|14345.84|14345.84|14343.37|14343.37|14345.84|14345.84|14343.37|14343.37|0
1646054080000|2022-02-28 13:14:40|14342.61|14342.61|14327.13|14327.13|14342.61|14342.61|14327.13|14327.13|0
1646054090000|2022-02-28 13:14:50|14326.38|14326.38|14324.87|14324.87|14326.38|14326.38|14324.87|14324.87|0
1646054100000|2022-02-28 13:15:00|14324.25|14324.25|14317.44|14317.44|14324.25|14324.25|14317.44|14317.44|0
1646054150000|2022-02-28 13:15:50|14316.34|14316.34|14315.25|14315.25|14316.34|14316.34|14315.25|14315.25|0
1646054180000|2022-02-28 13:16:20|14307.81|14307.81|14305.96|14305.96|14307.81|14307.81|14305.96|14305.96|0
1646054190000|2022-02-28 13:16:30|14310.91|14310.91|14308.43|14308.43|14310.91|14310.91|14307.81|14307.81|0
1646054200000|2022-02-28 13:16:40|14315.87|14315.87|14315.87|14315.87|14315.87|14315.87|14315.87|14315.87|0
1646054220000|2022-02-28 13:17:00|14317.33|14317.33|14319.21|14319.21|14319.21|14319.21|14317.33|14317.33|0
1646054230000|2022-02-28 13:17:10|14321.07|14321.07|14321.07|14321.07|14321.07|14321.07|14321.07|14321.07|0
1646054240000|2022-02-28 13:17:20|14321.69|14321.69|14321.69|14321.69|14321.69|14321.69|14321.69|14321.69|0
1646054250000|2022-02-28 13:17:30|14322.82|14322.82|14320.96|14320.96|14325.91|14325.91|14320.96|14320.96|0
1646054260000|2022-02-28 13:17:40|14319.45|14319.45|14318.32|14318.32|14319.45|14319.45|14318.32|14318.32|0
1646054270000|2022-02-28 13:17:50|14311.95|14311.95|14304.52|14304.52|14311.95|14311.95|14304.52|14304.52|0
1646054300000|2022-02-28 13:18:20|14301.51|14301.51|14294.08|14294.08|14301.51|14301.51|14294.08|14294.08|0
1646054310000|2022-02-28 13:18:30|14298.41|14298.41|14298.41|14298.41|14298.41|14298.41|14298.41|14298.41|0
1646054320000|2022-02-28 13:18:40|14299.88|14299.88|14299.88|14299.88|14299.88|14299.88|14299.88|14299.88|0
1646054340000|2022-02-28 13:19:00|14298.02|14298.02|14298.02|14298.02|14298.02|14298.02|14298.02|14298.02|0
1646054360000|2022-02-28 13:19:20|14301.12|14301.12|14298.02|14298.02|14301.12|14301.12|14298.02|14298.02|0
1646054400000|2022-02-28 13:20:00|14296.8|14296.8|14298.02|14298.02|14298.02|14298.02|14296.8|14296.8|0
1646054420000|2022-02-28 13:20:20|14301.12|14301.12|14301.12|14301.12|14301.12|14301.12|14301.12|14301.12|0
1646054430000|2022-02-28 13:20:30|14303.59|14303.59|14303.59|14303.59|14303.59|14303.59|14303.59|14303.59|0
1646054460000|2022-02-28 13:21:00|14312.88|14312.88|14312.88|14312.88|14312.88|14312.88|14312.88|14312.88|0
1646054480000|2022-02-28 13:21:20|14310.32|14310.32|14312.02|14312.02|14314.5|14314.5|14308.92|14308.92|0
1646054490000|2022-02-28 13:21:30|14315.23|14315.23|14315.23|14315.23|14315.23|14315.23|14315.23|14315.23|0
1646054520000|2022-02-28 13:22:00|14316.33|14316.33|14316.33|14316.33|14316.33|14316.33|14316.33|14316.33|0
1646054530000|2022-02-28 13:22:10|14314.86|14314.86|14314.86|14314.86|14314.86|14314.86|14314.86|14314.86|0
1646054550000|2022-02-28 13:22:30|14305.31|14305.31|14305.31|14305.31|14305.31|14305.31|14305.31|14305.31|0
1646054570000|2022-02-28 13:22:50|14303.45|14303.45|14293.01|14293.01|14303.45|14303.45|14293.01|14293.01|0
1646054580000|2022-02-28 13:23:00|14295.57|14295.57|14295.57|14295.57|14295.57|14295.57|14295.57|14295.57|0
1646054610000|2022-02-28 13:23:30|14291.86|14291.86|14291.86|14291.86|14291.86|14291.86|14291.86|14291.86|0
1646054670000|2022-02-28 13:24:30|14291.24|14291.24|14322.79|14322.79|14322.79|14322.79|14290.62|14290.62|0
1646054680000|2022-02-28 13:24:40|14322.17|14322.17|14321.55|14321.55|14322.17|14322.17|14321.55|14321.55|0
1646054710000|2022-02-28 13:25:10|14324.65|14324.65|14284.65|14284.65|14326.11|14326.11|14284.65|14284.65|0
1646054720000|2022-02-28 13:25:20|14287.13|14287.13|14283.41|14283.41|14287.13|14287.13|14283.41|14283.41|0
1646054730000|2022-02-28 13:25:30|14282.77|14282.77|14281.53|14281.53|14282.77|14282.77|14281.53|14281.53|0
1646054750000|2022-02-28 13:25:50|14280.91|14280.91|14280.29|14280.29|14280.91|14280.91|14280.29|14280.29|0
1646054790000|2022-02-28 13:26:30|14279.67|14279.67|14261.09|14261.09|14279.67|14279.67|14261.09|14261.09|0
1646054800000|2022-02-28 13:26:40|14269.15|14269.15|14260.47|14260.47|14269.15|14269.15|14260.47|14260.47|0
1646054810000|2022-02-28 13:26:50|14263.04|14263.04|14263.04|14263.04|14263.04|14263.04|14263.04|14263.04|0
1646054820000|2022-02-28 13:27:00|14261.94|14261.94|14261.94|14261.94|14261.94|14261.94|14261.94|14261.94|0
1646054840000|2022-02-28 13:27:20|14260.71|14260.71|14253.27|14253.27|14260.71|14260.71|14253.27|14253.27|0
1646054850000|2022-02-28 13:27:30|14253.89|14253.89|14257.2|14257.2|14257.2|14257.2|14252.87|14252.87|0
1646054860000|2022-02-28 13:27:40|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|0
1646054870000|2022-02-28 13:27:50|14257.61|14257.61|14257.61|14257.61|14257.61|14257.61|14257.61|14257.61|0
1646054900000|2022-02-28 13:28:20|14250.18|14250.18|14249.56|14249.56|14250.18|14250.18|14249.56|14249.56|0
1646054910000|2022-02-28 13:28:30|14247.7|14247.7|14243.37|14243.37|14249.56|14249.56|14235.31|14235.31|0
1646054920000|2022-02-28 13:28:40|14243.08|14243.08|14247.68|14247.68|14256.97|14256.97|14243.08|14243.08|0
1646054930000|2022-02-28 13:28:50|14243.34|14243.34|14239.63|14239.63|14247.06|14247.06|14239.63|14239.63|0
1646054940000|2022-02-28 13:29:00|14240.86|14240.86|14237.77|14237.77|14243.34|14243.34|14236.53|14236.53|0
1646054950000|2022-02-28 13:29:10|14243.34|14243.34|14237.77|14237.77|14243.34|14243.34|14237.77|14237.77|0
1646054960000|2022-02-28 13:29:20|14243.34|14243.34|14255.55|14255.55|14255.55|14255.55|14243.34|14243.34|0
1646054970000|2022-02-28 13:29:30|14256.79|14256.79|14277.96|14277.96|14277.96|14277.96|14256.79|14256.79|0
1646054980000|2022-02-28 13:29:40|14279.06|14279.06|14281.75|14281.75|14281.75|14281.75|14279.06|14279.06|0
1646054990000|2022-02-28 13:29:50|14276.8|14276.8|14268.13|14268.13|14276.8|14276.8|14267.58|14267.58|0
1646055000000|2022-02-28 13:30:00|14269.35|14269.35|14269.35|14269.35|14269.35|14269.35|14269.35|14269.35|0
1646055010000|2022-02-28 13:30:10|14279.35|14279.35|14268.12|14268.12|14280.57|14280.57|14268.12|14268.12|0
1646055020000|2022-02-28 13:30:20|14268.61|14268.61|14267.14|14267.14|14268.61|14268.61|14267.14|14267.14|0
1646055030000|2022-02-28 13:30:30|14268.61|14268.61|14268.61|14268.61|14268.61|14268.61|14268.61|14268.61|0
1646055040000|2022-02-28 13:30:40|14262.41|14262.41|14262.19|14262.19|14270|14270|14262.19|14262.19|0
1646055060000|2022-02-28 13:31:00|14270.25|14270.25|14277.4|14277.4|14277.4|14277.4|14270.25|14270.25|0
1646055070000|2022-02-28 13:31:10|14279.59|14279.59|14279.59|14279.59|14279.59|14279.59|14279.59|14279.59|0
1646055090000|2022-02-28 13:31:30|14290.12|14290.12|14291.36|14291.36|14291.36|14291.36|14290.12|14290.12|0
1646055100000|2022-02-28 13:31:40|14293.28|14293.28|14291.36|14291.36|14293.28|14293.28|14291.36|14291.36|0
1646055110000|2022-02-28 13:31:50|14292.09|14292.09|14280.32|14280.32|14292.09|14292.09|14280.32|14280.32|0
1646055130000|2022-02-28 13:32:10|14278.68|14278.68|14275.93|14275.93|14278.68|14278.68|14275.93|14275.93|0
1646055140000|2022-02-28 13:32:20|14272.73|14272.73|14270.8|14270.8|14272.73|14272.73|14270.8|14270.8|0
1646055180000|2022-02-28 13:33:00|14276.37|14276.37|14275.76|14275.76|14276.37|14276.37|14275.76|14275.76|0
1646055200000|2022-02-28 13:33:20|14278.2|14278.2|14281.4|14281.4|14281.4|14281.4|14278.2|14278.2|0
1646055230000|2022-02-28 13:33:50|14281.03|14281.03|14281.03|14281.03|14281.03|14281.03|14281.03|14281.03|0
1646055240000|2022-02-28 13:34:00|14281.58|14281.58|14281.2|14281.2|14281.58|14281.58|14281.2|14281.2|0
1646055270000|2022-02-28 13:34:30|14283.64|14283.64|14283.64|14283.64|14283.64|14283.64|14283|14283|0
1646055280000|2022-02-28 13:34:40|14275.59|14275.59|14254.33|14254.33|14275.59|14275.59|14254.33|14254.33|0
1646055290000|2022-02-28 13:34:50|14241.94|14241.94|14240.84|14240.84|14241.94|14241.94|14234.51|14234.51|0
1646055310000|2022-02-28 13:35:10|14242.69|14242.69|14241.75|14241.75|14246.08|14246.08|14241.75|14241.75|0
1646055320000|2022-02-28 13:35:20|14244.84|14244.84|14240.86|14240.86|14244.84|14244.84|14234.67|14234.67|0
1646055350000|2022-02-28 13:35:50|14273.03|14273.03|14273.03|14273.03|14273.03|14273.03|14273.03|14273.03|0
1646055360000|2022-02-28 13:36:00|14274.98|14274.98|14272.42|14272.42|14274.98|14274.98|14272.42|14272.42|0
1646055370000|2022-02-28 13:36:10|14240.25|14240.25|14239.76|14239.76|14240.25|14240.25|14239.76|14239.76|0
1646055380000|2022-02-28 13:36:20|14233.56|14233.56|14232.97|14232.97|14236.04|14236.04|14231.68|14231.68|0
1646055420000|2022-02-28 13:37:00|14237.3|14237.3|14240.4|14240.4|14240.4|14240.4|14232.35|14232.35|0
1646055430000|2022-02-28 13:37:10|14236.06|14236.06|14242.08|14242.08|14242.08|14242.08|14236.06|14236.06|0
1646055440000|2022-02-28 13:37:20|14245.09|14245.09|14242.84|14242.84|14245.09|14245.09|14240.2|14240.2|0
1646055450000|2022-02-28 13:37:30|14240.58|14240.58|14240.58|14240.58|14240.58|14240.58|14240.58|14240.58|0
1646055460000|2022-02-28 13:37:40|14242.44|14242.44|14242.44|14242.44|14242.44|14242.44|14242.44|14242.44|0
1646055480000|2022-02-28 13:38:00|14243.57|14243.57|14236.13|14236.13|14243.57|14243.57|14236.13|14236.13|0
1646055490000|2022-02-28 13:38:10|14237.99|14237.99|14240.65|14240.65|14240.65|14240.65|14236.13|14236.13|0
1646055500000|2022-02-28 13:38:20|14242.51|14242.51|14244.99|14244.99|14244.99|14244.99|14242.51|14242.51|0
1646055510000|2022-02-28 13:38:30|14245.23|14245.23|14245.23|14245.23|14245.23|14245.23|14245.23|14245.23|0
1646055550000|2022-02-28 13:39:10|14245.61|14245.61|14245.74|14245.74|14246.36|14246.36|14245.61|14245.61|0
1646055560000|2022-02-28 13:39:20|14246.96|14246.96|14249.22|14249.22|14249.22|14249.22|14246.96|14246.96|0
1646055570000|2022-02-28 13:39:30|14249.76|14249.76|14255.43|14255.43|14259.76|14259.76|14249.76|14249.76|0
1646055580000|2022-02-28 13:39:40|14254.19|14254.19|14253.57|14253.57|14257.29|14257.29|14252.95|14252.95|0
1646055590000|2022-02-28 13:39:50|14256.67|14256.67|14254.74|14254.74|14256.67|14256.67|14254.74|14254.74|0
1646055600000|2022-02-28 13:40:00|14253.46|14253.46|14256.28|14256.28|14256.28|14256.28|14253.46|14253.46|0
1646055610000|2022-02-28 13:40:10|14256.9|14256.9|14260|14260|14260|14260|14256.28|14256.28|0
1646055620000|2022-02-28 13:40:20|14263.71|14263.71|14276.1|14276.1|14276.1|14276.1|14263.71|14263.71|0
1646055630000|2022-02-28 13:40:30|14274.86|14274.86|14281.5|14281.5|14281.5|14281.5|14267.43|14267.43|0
1646055640000|2022-02-28 13:40:40|14285.21|14285.21|14288.93|14288.93|14292.65|14292.65|14285.21|14285.21|0
1646055650000|2022-02-28 13:40:50|14292.69|14292.69|14293.31|14293.31|14293.31|14293.31|14292.69|14292.69|0
1646055660000|2022-02-28 13:41:00|14298.89|14298.89|14297.98|14297.98|14298.89|14298.89|14297|14297|0
1646055680000|2022-02-28 13:41:20|14292.41|14292.41|14264.06|14264.06|14292.41|14292.41|14264.06|14264.06|0
1646055690000|2022-02-28 13:41:30|14268.39|14268.39|14268.39|14268.39|14268.39|14268.39|14268.39|14268.39|0
1646055700000|2022-02-28 13:41:40|14267.42|14267.42|14255.41|14255.41|14267.42|14267.42|14255.41|14255.41|0
1646055710000|2022-02-28 13:41:50|14254.19|14254.19|14285.63|14285.63|14285.63|14285.63|14253.46|14253.46|0
1646055750000|2022-02-28 13:42:30|14284.39|14284.39|14280.62|14280.62|14284.39|14284.39|14279.68|14279.68|0
1646055760000|2022-02-28 13:42:40|14282.48|14282.48|14282.48|14282.48|14282.48|14282.48|14282.48|14282.48|0
1646055770000|2022-02-28 13:42:50|14280.62|14280.62|14277.33|14277.33|14280.62|14280.62|14277.33|14277.33|0
1646055790000|2022-02-28 13:43:10|14272.84|14272.84|14261.58|14261.58|14273.97|14273.97|14261.58|14261.58|0
1646055800000|2022-02-28 13:43:20|14259.1|14259.1|14252.29|14252.29|14259.1|14259.1|14252.29|14252.29|0
1646055810000|2022-02-28 13:43:30|14220.12|14220.12|14220.12|14220.12|14220.12|14220.12|14220.12|14220.12|0
1646055830000|2022-02-28 13:43:50|14225.08|14225.08|14227.42|14227.42|14231.27|14231.27|14225.08|14225.08|0
1646055840000|2022-02-28 13:44:00|14226.8|14226.8|14231.13|14231.13|14231.13|14231.13|14226.8|14226.8|0
1646055850000|2022-02-28 13:44:10|14232.37|14232.37|14236.09|14236.09|14236.09|14236.09|14232.37|14232.37|0
1646055860000|2022-02-28 13:44:20|14242.63|14242.63|14245.72|14245.72|14245.72|14245.72|14242.63|14242.63|0
1646055870000|2022-02-28 13:44:30|14249.44|14249.44|14252.26|14252.26|14252.26|14252.26|14249.44|14249.44|0
1646055880000|2022-02-28 13:44:40|14257.21|14257.21|14260.93|14260.93|14260.93|14260.93|14257.21|14257.21|0
1646055890000|2022-02-28 13:44:50|14263.4|14263.4|14269.52|14269.52|14269.52|14269.52|14263.4|14263.4|0
1646055910000|2022-02-28 13:45:10|14279.43|14279.43|14275.71|14275.71|14282.53|14282.53|14275.71|14275.71|0
1646055920000|2022-02-28 13:45:20|14273.86|14273.86|14271.38|14271.38|14273.86|14273.86|14271.38|14271.38|0
1646055930000|2022-02-28 13:45:30|14275.71|14275.71|14272|14272|14275.71|14275.71|14272|14272|0
1646055940000|2022-02-28 13:45:40|14272.55|14272.55|14270.67|14270.67|14272.55|14272.55|14270.67|14270.67|0
1646055980000|2022-02-28 13:46:20|14273.76|14273.76|14274.38|14274.38|14274.38|14274.38|14271.28|14271.28|0
1646055990000|2022-02-28 13:46:30|14274.63|14274.63|14274.51|14274.51|14275.24|14275.24|14271.53|14271.53|0
1646056000000|2022-02-28 13:46:40|14270.18|14270.18|14254.8|14254.8|14270.18|14270.18|14254.8|14254.8|0
1646056010000|2022-02-28 13:46:50|14259.75|14259.75|14255.42|14255.42|14259.75|14259.75|14255.42|14255.42|0
1646056020000|2022-02-28 13:47:00|14253.56|14253.56|14253.56|14253.56|14253.56|14253.56|14253.56|14253.56|0
1646056040000|2022-02-28 13:47:20|14249.23|14249.23|14247.99|14247.99|14249.23|14249.23|14238.08|14238.08|0
1646056050000|2022-02-28 13:47:30|14250.46|14250.46|14252.94|14252.94|14252.94|14252.94|14250.46|14250.46|0
1646056060000|2022-02-28 13:47:40|14252|14252|14252|14252|14252|14252|14252|14252|0
1646056070000|2022-02-28 13:47:50|14253.24|14253.24|14253.24|14253.24|14253.24|14253.24|14253.24|14253.24|0
1646056080000|2022-02-28 13:48:00|14252.51|14252.51|14251.04|14251.04|14252.51|14252.51|14251.04|14251.04|0
1646056100000|2022-02-28 13:48:20|14250.4|14250.4|14250.4|14250.4|14250.4|14250.4|14250.4|14250.4|0
1646056110000|2022-02-28 13:48:30|14251.04|14251.04|14251.04|14251.04|14251.04|14251.04|14251.04|14251.04|0
1646056140000|2022-02-28 13:49:00|14247.95|14247.95|14247.95|14247.95|14247.95|14247.95|14247.95|14247.95|0
1646056150000|2022-02-28 13:49:10|14247.33|14247.33|14217.97|14217.97|14247.33|14247.33|14217.97|14217.97|0
1646056180000|2022-02-28 13:49:40|14215.5|14215.5|14212.4|14212.4|14215.5|14215.5|14212.4|14212.4|0
1646056190000|2022-02-28 13:49:50|14210.45|14210.45|14208.87|14208.87|14210.45|14210.45|14208.87|14208.87|0
1646056210000|2022-02-28 13:50:10|14201.79|14201.79|14200.95|14200.95|14203.43|14203.43|14198.07|14198.07|0
1646056220000|2022-02-28 13:50:20|14200.31|14200.31|14200.01|14200.01|14200.31|14200.31|14199.07|14199.07|0
1646056290000|2022-02-28 13:51:30|14198.73|14198.73|14196.81|14196.81|14198.73|14198.73|14196.81|14196.81|0
1646056330000|2022-02-28 13:52:10|14196.16|14196.16|14194.24|14194.24|14196.16|14196.16|14194.24|14194.24|0
1646056340000|2022-02-28 13:52:20|14192.96|14192.96|14192.96|14192.96|14192.96|14192.96|14192.96|14192.96|0
1646056350000|2022-02-28 13:52:30|14191.03|14191.03|14191.03|14191.03|14191.03|14191.03|14191.03|14191.03|0
1646056360000|2022-02-28 13:52:40|14188.55|14188.55|14168.12|14168.12|14188.55|14188.55|14168.12|14168.12|0
1646056370000|2022-02-28 13:52:50|14163.16|14163.16|14184.84|14184.84|14184.84|14184.84|14163.16|14163.16|0
1646056380000|2022-02-28 13:53:00|14182.96|14182.96|14170.36|14170.36|14182.96|14182.96|14170.36|14170.36|0
1646056390000|2022-02-28 13:53:10|14166.64|14166.64|14161.69|14161.69|14166.64|14166.64|14161.69|14161.69|0
1646056400000|2022-02-28 13:53:20|14160.59|14160.59|14160.59|14160.59|14160.59|14160.59|14160.59|14160.59|0
1646056430000|2022-02-28 13:53:50|14159.09|14159.09|14135.22|14135.22|14159.09|14159.09|14135.22|14135.22|0
1646056440000|2022-02-28 13:54:00|14167.39|14167.39|14167.39|14167.39|14167.39|14167.39|14167.39|14167.39|0
1646056450000|2022-02-28 13:54:10|14157.48|14157.48|14157.48|14157.48|14157.48|14157.48|14151.9|14151.9|0
1646056460000|2022-02-28 13:54:20|14159.96|14159.96|14159.36|14159.36|14162.46|14162.46|14159.36|14159.36|0
1646056470000|2022-02-28 13:54:30|14151.31|14151.31|14127.19|14127.19|14163.08|14163.08|14127.19|14127.19|0
1646056480000|2022-02-28 13:54:40|14111.1|14111.1|14115.44|14115.44|14115.44|14115.44|14111.1|14111.1|0
1646056490000|2022-02-28 13:54:50|14116.08|14116.08|14116.08|14116.08|14116.08|14116.08|14116.08|14116.08|0
1646056500000|2022-02-28 13:55:00|14115.46|14115.46|14115.46|14115.46|14115.46|14115.46|14115.46|14115.46|0
1646056510000|2022-02-28 13:55:10|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|0
1646056520000|2022-02-28 13:55:20|14106.17|14106.17|14115.46|14115.46|14117.94|14117.94|14106.17|14106.17|0
1646056530000|2022-02-28 13:55:30|14116.7|14116.7|14114.16|14114.16|14116.7|14116.7|14114.16|14114.16|0
1646056550000|2022-02-28 13:55:50|14130.34|14130.34|14132.26|14132.26|14132.26|14132.26|14130.34|14130.34|0
1646056570000|2022-02-28 13:56:10|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|0
1646056580000|2022-02-28 13:56:20|14145|14145|14149.12|14149.12|14150.98|14150.98|14145|14145|0
1646056590000|2022-02-28 13:56:30|14150.06|14150.06|14138.27|14138.27|14150.06|14150.06|14138.27|14138.27|0
1646056600000|2022-02-28 13:56:40|14137.03|14137.03|14133.11|14133.11|14137.03|14137.03|14133.11|14133.11|0
1646056610000|2022-02-28 13:56:50|14138.06|14138.06|14146.06|14146.06|14148.63|14148.63|14138.06|14138.06|0
1646056640000|2022-02-28 13:57:20|14152.26|14152.26|14152.26|14152.26|14152.26|14152.26|14150.4|14150.4|0
1646056660000|2022-02-28 13:57:40|14153.54|14153.54|14157.17|14157.17|14157.17|14157.17|14150.97|14150.97|0
1646056670000|2022-02-28 13:57:50|14149.74|14149.74|14140.35|14140.35|14149.74|14149.74|14140.35|14140.35|0
1646056680000|2022-02-28 13:58:00|14139.73|14139.73|14142.19|14142.19|14142.19|14142.19|14139.09|14139.09|0
1646056720000|2022-02-28 13:58:40|14149.07|14149.07|14156.17|14156.17|14164.22|14164.22|14149.07|14149.07|0
1646056730000|2022-02-28 13:58:50|14159.38|14159.38|14159.38|14159.38|14159.38|14159.38|14159.38|14159.38|0
1646056740000|2022-02-28 13:59:00|14158.74|14158.74|14160.6|14160.6|14161.21|14161.21|14158.74|14158.74|0
1646056750000|2022-02-28 13:59:10|14158.67|14158.67|14158.67|14158.67|14158.67|14158.67|14156.19|14156.19|0
1646056760000|2022-02-28 13:59:20|14162.39|14162.39|14155.57|14155.57|14162.39|14162.39|14155.57|14155.57|0
1646056770000|2022-02-28 13:59:30|14154.33|14154.33|14144.38|14144.38|14154.33|14154.33|14144.38|14144.38|0
1646056780000|2022-02-28 13:59:40|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|0
1646056790000|2022-02-28 13:59:50|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|0
1646056800000|2022-02-28 14:00:00|14153.39|14153.39|14153.39|14153.39|14153.39|14153.39|14153.39|14153.39|0
1646056810000|2022-02-28 14:00:10|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|0
1646056820000|2022-02-28 14:00:20|14150.83|14150.83|14154|14154|14154|14154|14150.83|14150.83|0
1646056840000|2022-02-28 14:00:40|14156.48|14156.48|14222.08|14222.08|14223.94|14223.94|14156.48|14156.48|0
1646056850000|2022-02-28 14:00:50|14220.84|14220.84|14220.84|14220.84|14220.84|14220.84|14220.84|14220.84|0
1646056860000|2022-02-28 14:01:00|14220.22|14220.22|14218.64|14218.64|14220.22|14220.22|14217.42|14217.42|0
1646056880000|2022-02-28 14:01:20|14202.56|14202.56|14151.92|14151.92|14202.56|14202.56|14147.59|14147.59|0
1646056890000|2022-02-28 14:01:30|14176.72|14176.72|14216.39|14216.39|14216.39|14216.39|14176.72|14176.72|0
1646056900000|2022-02-28 14:01:40|14218.25|14218.25|14210.09|14210.09|14218.25|14218.25|14210.09|14210.09|0
1646056910000|2022-02-28 14:01:50|14212.06|14212.06|14206.51|14206.51|14217.63|14217.63|14205.87|14205.87|0
1646056920000|2022-02-28 14:02:00|14210.22|14210.22|14208.34|14208.34|14210.22|14210.22|14208.34|14208.34|0
1646056960000|2022-02-28 14:02:40|14204.63|14204.63|14147.42|14147.42|14206.48|14206.48|14147.42|14147.42|0
1646056970000|2022-02-28 14:02:50|14148.66|14148.66|14093.9|14093.9|14148.66|14148.66|14085.85|14085.85|0
1646056980000|2022-02-28 14:03:00|14096.38|14096.38|14105.07|14105.07|14109.4|14109.4|14096.38|14096.38|0
1646056990000|2022-02-28 14:03:10|14095.78|14095.78|14089.59|14089.59|14095.78|14095.78|14085.87|14085.87|0
1646057000000|2022-02-28 14:03:20|14090.82|14090.82|14136.64|14136.64|14136.64|14136.64|14090.82|14090.82|0
1646057010000|2022-02-28 14:03:30|14135.36|14135.36|14145.91|14145.91|14146.55|14146.55|14132.15|14132.15|0
1646057030000|2022-02-28 14:03:50|14161.39|14161.39|14140.96|14140.96|14161.39|14161.39|14139.1|14139.1|0
1646057040000|2022-02-28 14:04:00|14145.91|14145.91|14145.91|14145.91|14145.91|14145.91|14145.91|14145.91|0
1646057050000|2022-02-28 14:04:10|14140.14|14140.14|14140.14|14140.14|14140.14|14140.14|14140.14|14140.14|0
1646057060000|2022-02-28 14:04:20|14141.42|14141.42|14139.49|14139.49|14141.42|14141.42|14139.49|14139.49|0
1646057070000|2022-02-28 14:04:30|14163.74|14163.74|14163.74|14163.74|14163.74|14163.74|14163.74|14163.74|0
1646057090000|2022-02-28 14:04:50|14162.46|14162.46|14162.46|14162.46|14162.46|14162.46|14162.46|14162.46|0
1646057100000|2022-02-28 14:05:00|14168.03|14168.03|14175.05|14175.05|14175.05|14175.05|14168.03|14168.03|0
1646057110000|2022-02-28 14:05:10|14173.12|14173.12|14173.12|14173.12|14173.12|14173.12|14173.12|14173.12|0
1646057120000|2022-02-28 14:05:20|14209.04|14209.04|14215.91|14215.91|14215.91|14215.91|14209.04|14209.04|0
1646057130000|2022-02-28 14:05:30|14219.76|14219.76|14219.76|14219.76|14219.76|14219.76|14219.76|14219.76|0
1646057140000|2022-02-28 14:05:40|14224.71|14224.71|14221.55|14221.55|14230.84|14230.84|14221.55|14221.55|0
1646057150000|2022-02-28 14:05:50|14225.88|14225.88|14193.71|14193.71|14225.88|14225.88|14193.71|14193.71|0
1646057180000|2022-02-28 14:06:20|14203|14203|14203|14203|14203|14203|14203|14203|0
1646057190000|2022-02-28 14:06:30|14201.72|14201.72|14196.72|14196.72|14201.72|14201.72|14196.72|14196.72|0
1646057210000|2022-02-28 14:06:50|14194.86|14194.86|14193.62|14193.62|14194.86|14194.86|14193.62|14193.62|0
1646057220000|2022-02-28 14:07:00|14193.86|14193.86|14202.29|14202.29|14202.29|14202.29|14193.62|14193.62|0
1646057270000|2022-02-28 14:07:50|14207.42|14207.42|14205.57|14205.57|14207.42|14207.42|14205.57|14205.57|0
1646057280000|2022-02-28 14:08:00|14205.81|14205.81|14205.81|14205.81|14205.81|14205.81|14205.81|14205.81|0
1646057310000|2022-02-28 14:08:30|14203.93|14203.93|14201.68|14201.68|14203.93|14203.93|14201.68|14201.68|0
1646057320000|2022-02-28 14:08:40|14199.49|14199.49|14169.95|14169.95|14199.49|14199.49|14169.33|14169.33|0
1646057330000|2022-02-28 14:08:50|14161.21|14161.21|14151.24|14151.24|14161.21|14161.21|14150.62|14150.62|0
1646057340000|2022-02-28 14:09:00|14155.57|14155.57|14155.57|14155.57|14155.57|14155.57|14155.57|14155.57|0
1646057350000|2022-02-28 14:09:10|14154.95|14154.95|14150.62|14150.62|14154.95|14154.95|14150.62|14150.62|0
1646057360000|2022-02-28 14:09:20|14149.34|14149.34|14149.34|14149.34|14149.34|14149.34|14149.34|14149.34|0
1646057380000|2022-02-28 14:09:40|14142.52|14142.52|14138.81|14138.81|14142.52|14142.52|14138.81|14138.81|0
1646057390000|2022-02-28 14:09:50|14138.08|14138.08|14131.96|14131.96|14138.08|14138.08|14127.01|14127.01|0
1646057400000|2022-02-28 14:10:00|14129.39|14129.39|14128.75|14128.75|14129.39|14129.39|14128.75|14128.75|0
1646057410000|2022-02-28 14:10:10|14123.8|14123.8|14121.94|14121.94|14123.8|14123.8|14121.94|14121.94|0
1646057420000|2022-02-28 14:10:20|14124.42|14124.42|14124.42|14124.42|14124.42|14124.42|14124.42|14124.42|0
1646057430000|2022-02-28 14:10:30|14124.66|14124.66|14121.45|14121.45|14124.66|14124.66|14121.45|14121.45|0
1646057450000|2022-02-28 14:10:50|14123.31|14123.31|14121.85|14121.85|14123.31|14123.31|14121.85|14121.85|0
1646057480000|2022-02-28 14:11:20|14117.35|14117.35|14114.79|14114.79|14117.35|14117.35|14114.79|14114.79|0
1646057490000|2022-02-28 14:11:30|14116.67|14116.67|14116.67|14116.67|14116.67|14116.67|14116.67|14116.67|0
1646057510000|2022-02-28 14:11:50|14117.16|14117.16|14117.16|14117.16|14117.16|14117.16|14117.16|14117.16|0
1646057590000|2022-02-28 14:13:10|14118.39|14118.39|14117.16|14117.16|14118.39|14118.39|14117.16|14117.16|0
1646057600000|2022-02-28 14:13:20|14121.01|14121.01|14101.17|14101.17|14121.01|14121.01|14101.17|14101.17|0
1646057610000|2022-02-28 14:13:30|14105.5|14105.5|14105.5|14105.5|14105.5|14105.5|14105.5|14105.5|0
1646057640000|2022-02-28 14:14:00|14101.17|14101.17|14098.69|14098.69|14101.17|14101.17|14095.59|14095.59|0
1646057650000|2022-02-28 14:14:10|14097.45|14097.45|14098.07|14098.07|14098.07|14098.07|14097.45|14097.45|0
1646057670000|2022-02-28 14:14:30|14095.81|14095.81|14097.46|14097.46|14097.46|14097.46|14095.81|14095.81|0
1646057680000|2022-02-28 14:14:40|14089.41|14089.41|14085.07|14085.07|14089.41|14089.41|14081.97|14081.97|0
1646057690000|2022-02-28 14:14:50|14087.55|14087.55|14089.41|14089.41|14089.41|14089.41|14087.55|14087.55|0
1646057700000|2022-02-28 14:15:00|14088.79|14088.79|14088.79|14088.79|14088.79|14088.79|14088.79|14088.79|0
1646057710000|2022-02-28 14:15:10|14086.22|14086.22|14086.22|14086.22|14086.22|14086.22|14086.22|14086.22|0
1646057730000|2022-02-28 14:15:30|14088.7|14088.7|14095|14095|14095|14095|14088.7|14088.7|0
1646057740000|2022-02-28 14:15:40|14097.74|14097.74|14097.74|14097.74|14097.74|14097.74|14097.74|14097.74|0
1646057760000|2022-02-28 14:16:00|14096.99|14096.99|14096.99|14096.99|14096.99|14096.99|14096.99|14096.99|0
1646057770000|2022-02-28 14:16:10|14097.61|14097.61|14097.61|14097.61|14097.61|14097.61|14097.61|14097.61|0
1646057800000|2022-02-28 14:16:40|14096.97|14096.97|14096.97|14096.97|14096.97|14096.97|14096.97|14096.97|0
1646057820000|2022-02-28 14:17:00|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|0
1646057850000|2022-02-28 14:17:30|14097.88|14097.88|14113.97|14113.97|14113.97|14113.97|14097.88|14097.88|0
1646057870000|2022-02-28 14:17:50|14114.21|14114.21|14113.97|14113.97|14114.21|14114.21|14113.97|14113.97|0
1646057900000|2022-02-28 14:18:20|14114.46|14114.46|14114.46|14114.46|14114.46|14114.46|14114.46|14114.46|0
1646057910000|2022-02-28 14:18:30|14114.21|14114.21|14114.21|14114.21|14114.21|14114.21|14114.21|14114.21|0
1646057920000|2022-02-28 14:18:40|14110.5|14110.5|14107.4|14107.4|14110.5|14110.5|14104.3|14104.3|0
1646057930000|2022-02-28 14:18:50|14108.02|14108.02|14109.88|14109.88|14109.88|14109.88|14104.3|14104.3|0
1646057960000|2022-02-28 14:19:20|14107.92|14107.92|14107.19|14107.19|14107.92|14107.92|14107.19|14107.19|0
1646057980000|2022-02-28 14:19:40|14107.81|14107.81|14107.81|14107.81|14107.81|14107.81|14107.81|14107.81|0
1646058030000|2022-02-28 14:20:30|14116.15|14116.15|14119.46|14119.46|14119.46|14119.46|14115.51|14115.51|0
1646058050000|2022-02-28 14:20:50|14120.75|14120.75|14109.6|14109.6|14120.75|14120.75|14109.6|14109.6|0
1646058060000|2022-02-28 14:21:00|14111.46|14111.46|14090.95|14090.95|14111.46|14111.46|14088.47|14088.47|0
1646058070000|2022-02-28 14:21:10|14090.33|14090.33|14086.62|14086.62|14090.33|14090.33|14086.62|14086.62|0
1646058080000|2022-02-28 14:21:20|14089.09|14089.09|14090.33|14090.33|14090.33|14090.33|14089.09|14089.09|0
1646058090000|2022-02-28 14:21:30|14089.09|14089.09|14105.91|14105.91|14105.91|14105.91|14085.49|14085.49|0
1646058100000|2022-02-28 14:21:40|14107.77|14107.77|14115.89|14115.89|14115.89|14115.89|14107.15|14107.15|0
1646058110000|2022-02-28 14:21:50|14118.36|14118.36|14126.81|14126.81|14126.81|14126.81|14117.74|14117.74|0
1646058120000|2022-02-28 14:22:00|14129.4|14129.4|14143.14|14143.14|14143.14|14143.14|14129.4|14129.4|0
1646058130000|2022-02-28 14:22:10|14139.93|14139.93|14139.93|14139.93|14139.93|14139.93|14139.93|14139.93|0
1646058140000|2022-02-28 14:22:20|14138.99|14138.99|14138.99|14138.99|14138.99|14138.99|14138.99|14138.99|0
1646058160000|2022-02-28 14:22:40|14135.78|14135.78|14135.78|14135.78|14135.78|14135.78|14135.78|14135.78|0
1646058170000|2022-02-28 14:22:50|14138.35|14138.35|14138.35|14138.35|14138.35|14138.35|14138.35|14138.35|0
1646058180000|2022-02-28 14:23:00|14131.53|14131.53|14111.1|14111.1|14131.53|14131.53|14110.48|14110.48|0
1646058190000|2022-02-28 14:23:10|14109.86|14109.86|14108.63|14108.63|14109.86|14109.86|14108.63|14108.63|0
1646058210000|2022-02-28 14:23:30|14105.42|14105.42|14105.4|14105.4|14105.42|14105.42|14104.78|14104.78|0
1646058220000|2022-02-28 14:23:40|14104.3|14104.3|14104.3|14104.3|14104.3|14104.3|14104.3|14104.3|0
1646058230000|2022-02-28 14:23:50|14107.39|14107.39|14103.9|14103.9|14107.39|14107.39|14098.94|14098.94|0
1646058240000|2022-02-28 14:24:00|14106.99|14106.99|14104.52|14104.52|14106.99|14106.99|14104.52|14104.52|0
1646058250000|2022-02-28 14:24:10|14106.99|14106.99|14106.99|14106.99|14106.99|14106.99|14106.99|14106.99|0
1646058260000|2022-02-28 14:24:20|14104.43|14104.43|14104.43|14104.43|14104.43|14104.43|14104.43|14104.43|0
1646058300000|2022-02-28 14:25:00|14108.17|14108.17|14110.64|14110.64|14110.64|14110.64|14108.17|14108.17|0
1646058310000|2022-02-28 14:25:10|14112.5|14112.5|14114.98|14114.98|14114.98|14114.98|14112.5|14112.5|0
1646058320000|2022-02-28 14:25:20|14113.12|14113.12|14104.19|14104.19|14113.12|14113.12|14104.19|14104.19|0
1646058340000|2022-02-28 14:25:40|14106.66|14106.66|14103.65|14103.65|14106.66|14106.66|14103.65|14103.65|0
1646058350000|2022-02-28 14:25:50|14100.56|14100.56|14085.69|14085.69|14100.56|14100.56|14085.69|14085.69|0
1646058370000|2022-02-28 14:26:10|14090.03|14090.03|14083.81|14083.81|14090.03|14090.03|14083.81|14083.81|0
1646058400000|2022-02-28 14:26:40|14082.57|14082.57|14044.51|14044.51|14083.81|14083.81|14044.51|14044.51|0
1646058410000|2022-02-28 14:26:50|14043.27|14043.27|14035.84|14035.84|14043.27|14043.27|14035.84|14035.84|0
1646058420000|2022-02-28 14:27:00|14035.22|14035.22|14035.22|14035.22|14035.22|14035.22|14035.22|14035.22|0
1646058440000|2022-02-28 14:27:20|14035.84|14035.84|14034.25|14034.25|14037.35|14037.35|14034.25|14034.25|0
1646058460000|2022-02-28 14:27:40|14036.11|14036.11|14036.11|14036.11|14036.84|14036.84|14036.11|14036.11|0
1646058470000|2022-02-28 14:27:50|14034.25|14034.25|14033.01|14033.01|14034.25|14034.25|14033.01|14033.01|0
1646058480000|2022-02-28 14:28:00|14035.27|14035.27|14035.27|14035.27|14035.27|14035.27|14035.27|14035.27|0
1646058500000|2022-02-28 14:28:20|14003.1|14003.1|13939.27|13939.27|14003.1|14003.1|13939.27|13939.27|0
1646058510000|2022-02-28 14:28:30|13943.6|13943.6|13931.79|13931.79|13943.6|13943.6|13930.55|13930.55|0
1646058520000|2022-02-28 14:28:40|13927.94|13927.94|13924.22|13924.22|13927.94|13927.94|13924.22|13924.22|0
1646058530000|2022-02-28 14:28:50|13922.98|13922.98|13922.98|13922.98|13922.98|13922.98|13922.98|13922.98|0
1646058540000|2022-02-28 14:29:00|13925.46|13925.46|13925.46|13925.46|13925.46|13925.46|13925.46|13925.46|0
1646058550000|2022-02-28 14:29:10|13923.54|13923.54|13943.96|13943.96|13943.96|13943.96|13923.54|13923.54|0
1646058560000|2022-02-28 14:29:20|13942.03|13942.03|13946.48|13946.48|13949.49|13949.49|13940.17|13940.17|0
1646058570000|2022-02-28 14:29:30|13951.43|13951.43|13953.97|13953.97|13953.97|13953.97|13951.43|13951.43|0
1646058580000|2022-02-28 14:29:40|13958.93|13958.93|13957.1|13957.1|13958.93|13958.93|13957.1|13957.1|0
1646058600000|2022-02-28 14:30:00|13956.34|13956.34|13892.4|13892.4|13958.6|13958.6|13862.09|13862.09|0
1646058610000|2022-02-28 14:30:10|13891.78|13891.78|13914.24|13914.24|13940.04|13940.04|13891.78|13891.78|0
1646058620000|2022-02-28 14:30:20|13916.81|13916.81|13937.29|13937.29|13937.29|13937.29|13905.25|13905.25|0
1646058630000|2022-02-28 14:30:30|13939.22|13939.22|13936.65|13936.65|13939.22|13939.22|13936.65|13936.65|0
1646058640000|2022-02-28 14:30:40|13935.55|13935.55|13935|13935|13935.55|13935.55|13935|13935|0
1646058660000|2022-02-28 14:31:00|13933.15|13933.15|13933.15|13933.15|13933.15|13933.15|13933.15|13933.15|0
1646058670000|2022-02-28 14:31:10|13935|13935|13967.18|13967.18|13967.18|13967.18|13935|13935|0
1646058680000|2022-02-28 14:31:20|13966.53|13966.53|13983.9|13983.9|13983.9|13983.9|13951.73|13951.73|0
1646058690000|2022-02-28 14:31:30|13984.66|13984.66|13990.3|13990.3|13990.3|13990.3|13984.66|13984.66|0
1646058700000|2022-02-28 14:31:40|13990.68|13990.68|13954.27|13954.27|13991.43|13991.43|13954.27|13954.27|0
1646058710000|2022-02-28 14:31:50|13948.08|13948.08|13926.21|13926.21|13948.08|13948.08|13926.21|13926.21|0
1646058720000|2022-02-28 14:32:00|13924.35|13924.35|13923.59|13923.59|13924.35|13924.35|13923.59|13923.59|0
1646058730000|2022-02-28 14:32:10|13923.97|13923.97|13923.17|13923.17|13927.02|13927.02|13923.17|13923.17|0
1646058740000|2022-02-28 14:32:20|13916.36|13916.36|13928.73|13928.73|13928.73|13928.73|13909.55|13909.55|0
1646058750000|2022-02-28 14:32:30|13930.66|13930.66|13931.3|13931.3|13931.3|13931.3|13930.66|13930.66|0
1646058760000|2022-02-28 14:32:40|13931.94|13931.94|13933.22|13933.22|13933.22|13933.22|13931.94|13931.94|0
1646058770000|2022-02-28 14:32:50|13930.59|13930.59|13931.23|13931.23|13931.23|13931.23|13930.59|13930.59|0
1646058780000|2022-02-28 14:33:00|13929.31|13929.31|13929.31|13929.31|13929.31|13929.31|13929.31|13929.31|0
1646058790000|2022-02-28 14:33:10|13925.92|13925.92|13904.9|13904.9|13926.67|13926.67|13904.9|13904.9|0
1646058800000|2022-02-28 14:33:20|13906.4|13906.4|13906.4|13906.4|13906.4|13906.4|13906.4|13906.4|0
1646058810000|2022-02-28 14:33:30|13905.76|13905.76|13908.02|13908.02|13954.02|13954.02|13905.76|13905.76|0
1646058820000|2022-02-28 14:33:40|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|0
1646058830000|2022-02-28 14:33:50|13922.22|13922.22|13922.22|13922.22|13922.22|13922.22|13922.22|13922.22|0
1646058840000|2022-02-28 14:34:00|13919.97|13919.97|13919.97|13919.97|13919.97|13919.97|13919.97|13919.97|0
1646058860000|2022-02-28 14:34:20|13920.45|13920.45|13920.45|13920.45|13920.45|13920.45|13920.45|13920.45|0
1646058870000|2022-02-28 14:34:30|13919.97|13919.97|13920.21|13920.21|13920.21|13920.21|13919.97|13919.97|0
1646058900000|2022-02-28 14:35:00|13922.14|13922.14|13926.63|13926.63|13926.63|13926.63|13922.14|13922.14|0
1646058930000|2022-02-28 14:35:30|13910.54|13910.54|13910.54|13910.54|13910.54|13910.54|13910.54|13910.54|0
1646058940000|2022-02-28 14:35:40|13911.67|13911.67|13911.67|13911.67|13911.67|13911.67|13911.67|13911.67|0
1646058950000|2022-02-28 14:35:50|13912.05|13912.05|13912.05|13912.05|13912.05|13912.05|13912.05|13912.05|0
1646058960000|2022-02-28 14:36:00|13912.29|13912.29|13905.52|13905.52|13912.29|13912.29|13905.52|13905.52|0
1646058970000|2022-02-28 14:36:10|13889.43|13889.43|13890.49|13890.49|13890.49|13890.49|13885.29|13885.29|0
1646058990000|2022-02-28 14:36:30|13890.87|13890.87|13894.38|13894.38|13894.38|13894.38|13890.87|13890.87|0
1646059000000|2022-02-28 14:36:40|13895.51|13895.51|13895.51|13895.51|13895.51|13895.51|13895.51|13895.51|0
1646059010000|2022-02-28 14:36:50|13879.42|13879.42|13879.42|13879.42|13879.42|13879.42|13879.42|13879.42|0
1646059020000|2022-02-28 14:37:00|13877.92|13877.92|13877.17|13877.17|13877.92|13877.92|13877.17|13877.17|0
1646059050000|2022-02-28 14:37:30|13877.67|13877.67|13848.91|13848.91|13881.24|13881.24|13834.39|13834.39|0
1646059060000|2022-02-28 14:37:40|13848.29|13848.29|13833.38|13833.38|13848.91|13848.91|13833.38|13833.38|0
1646059070000|2022-02-28 14:37:50|13830.28|13830.28|13807.86|13807.86|13830.28|13830.28|13807.86|13807.86|0
1646059080000|2022-02-28 14:38:00|13805.29|13805.29|13788.41|13788.41|13805.29|13805.29|13767.9|13767.9|0
1646059090000|2022-02-28 14:38:10|13784.69|13784.69|13757.12|13757.12|13788.54|13788.54|13756.37|13756.37|0
1646059100000|2022-02-28 14:38:20|13753.41|13753.41|13755.07|13755.07|13755.07|13755.07|13753.16|13753.16|0
1646059110000|2022-02-28 14:38:30|13754.45|13754.45|13743.54|13743.54|13759.4|13759.4|13743.54|13743.54|0
1646059120000|2022-02-28 14:38:40|13750.98|13750.98|13767.06|13767.06|13767.06|13767.06|13750.36|13750.36|0
1646059130000|2022-02-28 14:38:50|13750.98|13750.98|13737.22|13737.22|13750.98|13750.98|13737.22|13737.22|0
1646059140000|2022-02-28 14:39:00|13738.46|13738.46|13721.85|13721.85|13738.46|13738.46|13721.85|13721.85|0
1646059150000|2022-02-28 14:39:10|13721.12|13721.12|13724.22|13724.22|13724.22|13724.22|13721.12|13721.12|0
1646059160000|2022-02-28 14:39:20|13721.12|13721.12|13727.98|13727.98|13727.98|13727.98|13721.12|13721.12|0
1646059170000|2022-02-28 14:39:30|13724.77|13724.77|13721.7|13721.7|13724.77|13724.77|13721.06|13721.06|0
1646059180000|2022-02-28 14:39:40|13722.07|13722.07|13725.17|13725.17|13725.17|13725.17|13717.74|13717.74|0
1646059190000|2022-02-28 14:39:50|13722.07|13722.07|13707.83|13707.83|13722.07|13722.07|13707.83|13707.83|0
1646059200000|2022-02-28 14:40:00|13707.1|13707.1|13716.19|13716.19|13720.63|13720.63|13698.96|13698.96|0
1646059210000|2022-02-28 14:40:10|13720.04|13720.04|13720.04|13720.04|13720.04|13720.04|13720.04|13720.04|0
1646059220000|2022-02-28 14:40:20|13717.41|13717.41|13723.73|13723.73|13723.73|13723.73|13717.41|13717.41|0
1646059230000|2022-02-28 14:40:30|13727.31|13727.31|13808.3|13808.3|13808.3|13808.3|13727.31|13727.31|0
1646059240000|2022-02-28 14:40:40|13816.97|13816.97|13774.59|13774.59|13816.97|13816.97|13774.59|13774.59|0
1646059250000|2022-02-28 14:40:50|13778.93|13778.93|13694.73|13694.73|13778.93|13778.93|13694.73|13694.73|0
1646059260000|2022-02-28 14:41:00|13701.55|13701.55|13677.88|13677.88|13701.55|13701.55|13671.16|13671.16|0
1646059280000|2022-02-28 14:41:20|13677.26|13677.26|13678.23|13678.23|13679.74|13679.74|13675.4|13675.4|0
1646059290000|2022-02-28 14:41:30|13676.37|13676.37|13708.98|13708.98|13708.98|13708.98|13676.37|13676.37|0
1646059300000|2022-02-28 14:41:40|13715.17|13715.17|13726.43|13726.43|13751.21|13751.21|13715.17|13715.17|0
1646059320000|2022-02-28 14:42:00|13725.81|13725.81|13760.8|13760.8|13760.8|13760.8|13720.86|13720.86|0
1646059330000|2022-02-28 14:42:10|13761.42|13761.42|13783.16|13783.16|13785.08|13785.08|13745.33|13745.33|0
1646059340000|2022-02-28 14:42:20|13785.01|13785.01|13789.03|13789.03|13801.78|13801.78|13785.01|13785.01|0
1646059350000|2022-02-28 14:42:30|13772.94|13772.94|13781.59|13781.59|13781.59|13781.59|13772.94|13772.94|0
1646059370000|2022-02-28 14:42:50|13784.69|13784.69|13808.27|13808.27|13808.27|13808.27|13784.69|13784.69|0
1646059380000|2022-02-28 14:43:00|13833.66|13833.66|13801.47|13801.47|13833.66|13833.66|13801.47|13801.47|0
1646059390000|2022-02-28 14:43:10|13802.09|13802.09|13831.98|13831.98|13831.98|13831.98|13802.09|13802.09|0
1646059400000|2022-02-28 14:43:20|13838.79|13838.79|13848.7|13848.7|13848.7|13848.7|13838.79|13838.79|0
1646059420000|2022-02-28 14:43:40|13851.8|13851.8|13822.71|13822.71|13851.8|13851.8|13822.71|13822.71|0
1646059430000|2022-02-28 14:43:50|13820.85|13820.85|13802.09|13802.09|13820.85|13820.85|13802.09|13802.09|0
1646059440000|2022-02-28 14:44:00|13806.43|13806.43|13796.98|13796.98|13806.43|13806.43|13796.98|13796.98|0
1646059450000|2022-02-28 14:44:10|13796.23|13796.23|13793.27|13793.27|13799.47|13799.47|13793.27|13793.27|0
1646059460000|2022-02-28 14:44:20|13796.99|13796.99|13796.99|13796.99|13796.99|13796.99|13792.65|13792.65|0
1646059470000|2022-02-28 14:44:30|13798.12|13798.12|13814.35|13814.35|13814.35|13814.35|13798.12|13798.12|0
1646059490000|2022-02-28 14:44:50|13813.23|13813.23|13821.01|13821.01|13821.01|13821.01|13811.72|13811.72|0
1646059500000|2022-02-28 14:45:00|13824.11|13824.11|13829.06|13829.06|13832.16|13832.16|13824.11|13824.11|0
1646059510000|2022-02-28 14:45:10|13825.35|13825.35|13832.36|13832.36|13832.36|13832.36|13825.35|13825.35|0
1646059520000|2022-02-28 14:45:20|13840.41|13840.41|13826.36|13826.36|13840.41|13840.41|13825.12|13825.12|0
1646059530000|2022-02-28 14:45:30|13828.84|13828.84|13849.28|13849.28|13849.28|13849.28|13828.84|13828.84|0
1646059540000|2022-02-28 14:45:40|13852.99|13852.99|13852.99|13852.99|13852.99|13852.99|13852.99|13852.99|0
1646059560000|2022-02-28 14:46:00|13856.38|13856.38|13867.46|13867.46|13869.32|13869.32|13856.01|13856.01|0
1646059570000|2022-02-28 14:46:10|13870.56|13870.56|13876.12|13876.12|13876.12|13876.12|13860.03|13860.03|0
1646059590000|2022-02-28 14:46:30|13871.78|13871.78|13868.4|13868.4|13873.02|13873.02|13868.4|13868.4|0
1646059600000|2022-02-28 14:46:40|13869.02|13869.02|13870.25|13870.25|13870.25|13870.25|13868.4|13868.4|0
1646059610000|2022-02-28 14:46:50|13870.87|13870.87|13873.97|13873.97|13874.59|13874.59|13870.87|13870.87|0
1646059620000|2022-02-28 14:47:00|13874.59|13874.59|13874.83|13874.83|13874.83|13874.83|13870.5|13870.5|0
1646059630000|2022-02-28 14:47:10|13869.88|13869.88|13847.26|13847.26|13869.88|13869.88|13846.64|13846.64|0
1646059640000|2022-02-28 14:47:20|13846.64|13846.64|13851.35|13851.35|13851.35|13851.35|13846.02|13846.02|0
1646059650000|2022-02-28 14:47:30|13852.59|13852.59|13851.35|13851.35|13852.59|13852.59|13851.35|13851.35|0
1646059660000|2022-02-28 14:47:40|13852.59|13852.59|13852.59|13852.59|13852.59|13852.59|13852.59|13852.59|0
1646059670000|2022-02-28 14:47:50|13854.47|13854.47|13864.52|13864.52|13864.52|13864.52|13854.47|13854.47|0
1646059680000|2022-02-28 14:48:00|13866.99|13866.99|13865.49|13865.49|13866.99|13866.99|13853.72|13853.72|0
1646059690000|2022-02-28 14:48:10|13868.59|13868.59|13861.77|13861.77|13869.2|13869.2|13861.77|13861.77|0
1646059700000|2022-02-28 14:48:20|13861.53|13861.53|13864.63|13864.63|13864.63|13864.63|13861.53|13861.53|0
1646059710000|2022-02-28 14:48:30|13861.42|13861.42|13862.63|13862.63|13862.63|13862.63|13860.78|13860.78|0
1646059720000|2022-02-28 14:48:40|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|0
1646059730000|2022-02-28 14:48:50|13880.6|13880.6|13876.26|13876.26|13880.6|13880.6|13876.26|13876.26|0
1646059740000|2022-02-28 14:49:00|13875.03|13875.03|13844.75|13844.75|13875.03|13875.03|13844.14|13844.14|0
1646059750000|2022-02-28 14:49:10|13843.52|13843.52|13807.67|13807.67|13843.52|13843.52|13807.67|13807.67|0
1646059760000|2022-02-28 14:49:20|13808.29|13808.29|13776.32|13776.32|13809.52|13809.52|13776.32|13776.32|0
1646059770000|2022-02-28 14:49:30|13767.03|13767.03|13750.13|13750.13|13767.03|13767.03|13750.13|13750.13|0
1646059780000|2022-02-28 14:49:40|13728.45|13728.45|13700.93|13700.93|13728.45|13728.45|13700.93|13700.93|0
1646059790000|2022-02-28 14:49:50|13692.26|13692.26|13679.94|13679.94|13692.26|13692.26|13679.94|13679.94|0
1646059800000|2022-02-28 14:50:00|13673.75|13673.75|13668.99|13668.99|13676.32|13676.32|13668.99|13668.99|0
1646059810000|2022-02-28 14:50:10|13662.8|13662.8|13623.62|13623.62|13663.44|13663.44|13616.19|13616.19|0
1646059820000|2022-02-28 14:50:20|13621.74|13621.74|13600.53|13600.53|13622.12|13622.12|13600.53|13600.53|0
1646059830000|2022-02-28 14:50:30|13599.29|13599.29|13598.65|13598.65|13604.86|13604.86|13598.65|13598.65|0
1646059840000|2022-02-28 14:50:40|13599.4|13599.4|13601.74|13601.74|13602.5|13602.5|13599.4|13599.4|0
1646059850000|2022-02-28 14:50:50|13617.83|13617.83|13616.52|13616.52|13617.83|13617.83|13614.73|13614.73|0
1646059860000|2022-02-28 14:51:00|13618.47|13618.47|13620.33|13620.33|13622.21|13622.21|13618.47|13618.47|0
1646059870000|2022-02-28 14:51:10|13617.23|13617.23|13612.9|13612.9|13620.33|13620.33|13612.9|13612.9|0
1646059880000|2022-02-28 14:51:20|13619.09|13619.09|13611.62|13611.62|13619.09|13619.09|13611.62|13611.62|0
1646059900000|2022-02-28 14:51:40|13615.33|13615.33|13614.71|13614.71|13615.33|13615.33|13611|13611|0
1646059910000|2022-02-28 14:51:50|13613.43|13613.43|13615.29|13615.29|13615.29|13615.29|13613.43|13613.43|0
1646059920000|2022-02-28 14:52:00|13631.37|13631.37|13655.44|13655.44|13656.65|13656.65|13631.37|13631.37|0
1646059930000|2022-02-28 14:52:10|13656.06|13656.06|13648.01|13648.01|13656.06|13656.06|13648.01|13648.01|0
1646059940000|2022-02-28 14:52:20|13635.62|13635.62|13635.62|13635.62|13635.62|13635.62|13635.62|13635.62|0
1646059950000|2022-02-28 14:52:30|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|0
1646059960000|2022-02-28 14:52:40|13618.78|13618.78|13634.87|13634.87|13634.87|13634.87|13618.78|13618.78|0
1646059970000|2022-02-28 14:52:50|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|0
1646059980000|2022-02-28 14:53:00|13634.26|13634.26|13635.5|13635.5|13635.5|13635.5|13627.18|13627.18|0
1646059990000|2022-02-28 14:53:10|13638.06|13638.06|13675.28|13675.28|13675.28|13675.28|13638.06|13638.06|0
1646060000000|2022-02-28 14:53:20|13676.52|13676.52|13727.57|13727.57|13727.57|13727.57|13676.52|13676.52|0
1646060010000|2022-02-28 14:53:30|13744.91|13744.91|13801.11|13801.11|13801.11|13801.11|13744.91|13744.91|0
1646060020000|2022-02-28 14:53:40|13799.25|13799.25|13805.84|13805.84|13805.84|13805.84|13796.77|13796.77|0
1646060030000|2022-02-28 14:53:50|13803.98|13803.98|13831.23|13831.23|13831.23|13831.23|13803.98|13803.98|0
1646060040000|2022-02-28 14:54:00|13827.47|13827.47|13893.63|13893.63|13893.63|13893.63|13827.47|13827.47|0
1646060050000|2022-02-28 14:54:10|13866.38|13866.38|13739.52|13739.52|13866.38|13866.38|13739.52|13739.52|0
1646060060000|2022-02-28 14:54:20|13744.47|13744.47|13656.37|13656.37|13744.47|13744.47|13656.37|13656.37|0
1646060070000|2022-02-28 14:54:30|13655.09|13655.09|13615.07|13615.07|13656.06|13656.06|13603.57|13603.57|0
1646060080000|2022-02-28 14:54:40|13609.5|13609.5|13578.18|13578.18|13609.5|13609.5|13578.18|13578.18|0
1646060090000|2022-02-28 14:54:50|13576.33|13576.33|13574.33|13574.33|13581.14|13581.14|13574.33|13574.33|0
1646060100000|2022-02-28 14:55:00|13575.08|13575.08|13573.57|13573.57|13579.41|13579.41|13573.57|13573.57|0
1646060110000|2022-02-28 14:55:10|13568.62|13568.62|13526.57|13526.57|13570.12|13570.12|13526.57|13526.57|0
1646060120000|2022-02-28 14:55:20|13525.48|13525.48|13525.48|13525.48|13525.48|13525.48|13525.48|13525.48|0
1646060130000|2022-02-28 14:55:30|13525.96|13525.96|13524.83|13524.83|13525.96|13525.96|13524.83|13524.83|0
1646060140000|2022-02-28 14:55:40|13524.35|13524.35|13524.35|13524.35|13524.35|13524.35|13524.35|13524.35|0
1646060150000|2022-02-28 14:55:50|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|0
1646060160000|2022-02-28 14:56:00|13522.58|13522.58|13506.49|13506.49|13522.58|13522.58|13506.49|13506.49|0
1646060180000|2022-02-28 14:56:20|13504.57|13504.57|13504.57|13504.57|13504.57|13504.57|13504.57|13504.57|0
1646060190000|2022-02-28 14:56:30|13488.48|13488.48|13488.48|13488.48|13488.48|13488.48|13488.48|13488.48|0
1646060200000|2022-02-28 14:56:40|13488.1|13488.1|13488.48|13488.48|13488.48|13488.48|13486.97|13486.97|0
1646060220000|2022-02-28 14:57:00|13487.73|13487.73|13490.36|13490.36|13490.36|13490.36|13487.73|13487.73|0
1646060230000|2022-02-28 14:57:10|13494.85|13494.85|13494.85|13494.85|13494.85|13494.85|13494.85|13494.85|0
1646060240000|2022-02-28 14:57:20|13499.99|13499.99|13499.99|13499.99|13499.99|13499.99|13499.99|13499.99|0
1646060250000|2022-02-28 14:57:30|13496.89|13496.89|13494.74|13494.74|13496.89|13496.89|13494.74|13494.74|0
1646060260000|2022-02-28 14:57:40|13495.47|13495.47|13500.29|13500.29|13501.57|13501.57|13495.47|13495.47|0
1646060280000|2022-02-28 14:58:00|13499.91|13499.91|13501.01|13501.01|13501.01|13501.01|13499.91|13499.91|0
1646060300000|2022-02-28 14:58:20|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|0
1646060310000|2022-02-28 14:58:30|13502.26|13502.26|13502.26|13502.26|13502.26|13502.26|13502.26|13502.26|0
1646060330000|2022-02-28 14:58:50|13500.97|13500.97|13500.97|13500.97|13500.97|13500.97|13500.97|13500.97|0
1646060340000|2022-02-28 14:59:00|13503.54|13503.54|13508.96|13508.96|13509.72|13509.72|13503.54|13503.54|0
1646060350000|2022-02-28 14:59:10|13509.61|13509.61|13507.68|13507.68|13509.61|13509.61|13507.68|13507.68|0
1646060370000|2022-02-28 14:59:30|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|0
1646060380000|2022-02-28 14:59:40|13513.42|13513.42|13512.69|13512.69|13513.42|13513.42|13512.69|13512.69|0
1646060390000|2022-02-28 14:59:50|13513.42|13513.42|13513.42|13513.42|13513.42|13513.42|13513.42|13513.42|0
1646060400000|2022-02-28 15:00:00|13529.51|13529.51|13529.51|13529.51|13529.51|13529.51|13529.51|13529.51|0
1646060410000|2022-02-28 15:00:10|13530.64|13530.64|13512.84|13512.84|13531.74|13531.74|13512.84|13512.84|0
1646060420000|2022-02-28 15:00:20|13586.54|13586.54|13560.61|13560.61|13589.67|13589.67|13560.61|13560.61|0
1646060430000|2022-02-28 15:00:30|13559.99|13559.99|13549.02|13549.02|13563.09|13563.09|13549.02|13549.02|0
1646060440000|2022-02-28 15:00:40|13548.4|13548.4|13544.92|13544.92|13548.4|13548.4|13543.07|13543.07|0
1646060450000|2022-02-28 15:00:50|13552.49|13552.49|13540.04|13540.04|13552.49|13552.49|13540.04|13540.04|0
1646060460000|2022-02-28 15:01:00|13544.38|13544.38|13539.48|13539.48|13544.73|13544.73|13536.32|13536.32|0
1646060470000|2022-02-28 15:01:10|13538.86|13538.86|13541.96|13541.96|13541.96|13541.96|13538.86|13538.86|0
1646060480000|2022-02-28 15:01:20|13542.57|13542.57|13602.27|13602.27|13602.27|13602.27|13541.93|13541.93|0
1646060490000|2022-02-28 15:01:30|13606.77|13606.77|13628.18|13628.18|13631.9|13631.9|13606.77|13606.77|0
1646060500000|2022-02-28 15:01:40|13630.62|13630.62|13608.39|13608.39|13630.62|13630.62|13608.39|13608.39|0
1646060510000|2022-02-28 15:01:50|13604.06|13604.06|13627.57|13627.57|13627.57|13627.57|13604.06|13604.06|0
1646060520000|2022-02-28 15:02:00|13625.01|13625.01|13622.38|13622.38|13625.01|13625.01|13621.16|13621.16|0
1646060530000|2022-02-28 15:02:10|13619.63|13619.63|13601.05|13601.05|13619.63|13619.63|13601.05|13601.05|0
1646060540000|2022-02-28 15:02:20|13596.1|13596.1|13600.35|13600.35|13600.35|13600.35|13592.38|13592.38|0
1646060550000|2022-02-28 15:02:30|13596.5|13596.5|13596.5|13596.5|13597.12|13597.12|13594.03|13594.03|0
1646060560000|2022-02-28 15:02:40|13597.12|13597.12|13590.31|13590.31|13597.12|13597.12|13590.31|13590.31|0
1646060570000|2022-02-28 15:02:50|13594.03|13594.03|13594.03|13594.03|13594.03|13594.03|13594.03|13594.03|0
1646060590000|2022-02-28 15:03:10|13595|13595|13594.27|13594.27|13595|13595|13594.27|13594.27|0
1646060600000|2022-02-28 15:03:20|13591.17|13591.17|13593.03|13593.03|13593.03|13593.03|13591.17|13591.17|0
1646060610000|2022-02-28 15:03:30|13596.13|13596.13|13595.49|13595.49|13597.41|13597.41|13595.49|13595.49|0
1646060620000|2022-02-28 15:03:40|13596.77|13596.77|13596.77|13596.77|13596.77|13596.77|13596.77|13596.77|0
1646060630000|2022-02-28 15:03:50|13595.53|13595.53|13604.89|13604.89|13604.89|13604.89|13595.53|13595.53|0
1646060640000|2022-02-28 15:04:00|13606.11|13606.11|13606.11|13606.11|13606.11|13606.11|13606.11|13606.11|0
1646060650000|2022-02-28 15:04:10|13607.57|13607.57|13607.57|13607.57|13607.57|13607.57|13607.57|13607.57|0
1646060660000|2022-02-28 15:04:20|13608.19|13608.19|13613.84|13613.84|13613.84|13613.84|13608.19|13608.19|0
1646060670000|2022-02-28 15:04:30|13613.29|13613.29|13607.04|13607.04|13613.29|13613.29|13607.04|13607.04|0
1646060680000|2022-02-28 15:04:40|13608.9|13608.9|13610.76|13610.76|13610.76|13610.76|13608.9|13608.9|0
1646060690000|2022-02-28 15:04:50|13608.9|13608.9|13614.01|13614.01|13614.01|13614.01|13608.9|13608.9|0
1646060700000|2022-02-28 15:05:00|13613.46|13613.46|13622.42|13622.42|13663.3|13663.3|13610.44|13610.44|0
1646060710000|2022-02-28 15:05:10|13623.04|13623.04|13624.41|13624.41|13624.41|13624.41|13623.04|13623.04|0
1646060720000|2022-02-28 15:05:20|13625.03|13625.03|13639.88|13639.88|13641.74|13641.74|13625.03|13625.03|0
1646060730000|2022-02-28 15:05:30|13639.24|13639.24|13689.01|13689.01|13689.01|13689.01|13639.24|13639.24|0
1646060740000|2022-02-28 15:05:40|13688.39|13688.39|13689.63|13689.63|13689.63|13689.63|13688.39|13688.39|0
1646060750000|2022-02-28 15:05:50|13686.46|13686.46|13686.46|13686.46|13686.46|13686.46|13686.46|13686.46|0
1646060760000|2022-02-28 15:06:00|13684.6|13684.6|13682.75|13682.75|13684.6|13684.6|13679.65|13679.65|0
1646060770000|2022-02-28 15:06:10|13683.36|13683.36|13683.36|13683.36|13684.6|13684.6|13679.65|13679.65|0
1646060780000|2022-02-28 15:06:20|13680.27|13680.27|13683.36|13683.36|13683.36|13683.36|13680.27|13680.27|0
1646060790000|2022-02-28 15:06:30|13677.79|13677.79|13678.57|13678.57|13678.94|13678.94|13675.93|13675.93|0
1646060800000|2022-02-28 15:06:40|13679.19|13679.19|13660.25|13660.25|13679.19|13679.19|13660.25|13660.25|0
1646060810000|2022-02-28 15:06:50|13666.44|13666.44|13672.13|13672.13|13672.13|13672.13|13666.44|13666.44|0
1646060820000|2022-02-28 15:07:00|13677.7|13677.7|13679.63|13679.63|13679.63|13679.63|13677.7|13677.7|0
1646060830000|2022-02-28 15:07:10|13681.49|13681.49|13686.44|13686.44|13686.44|13686.44|13681.49|13681.49|0
1646060840000|2022-02-28 15:07:20|13683.96|13683.96|13715.31|13715.31|13715.31|13715.31|13683.96|13683.96|0
1646060850000|2022-02-28 15:07:30|13716.44|13716.44|13715.31|13715.31|13716.44|13716.44|13715.31|13715.31|0
1646060860000|2022-02-28 15:07:40|13731.39|13731.39|13748.1|13748.1|13754.91|13754.91|13731.39|13731.39|0
1646060880000|2022-02-28 15:08:00|13750.02|13750.02|13743.83|13743.83|13750.02|13750.02|13743.83|13743.83|0
1646060890000|2022-02-28 15:08:10|13745.75|13745.75|13739.54|13739.54|13745.75|13745.75|13739.54|13739.54|0
1646060900000|2022-02-28 15:08:20|13737.68|13737.68|13730.22|13730.22|13737.68|13737.68|13730.22|13730.22|0
1646060910000|2022-02-28 15:08:30|13728.98|13728.98|13728.98|13728.98|13729.6|13729.6|13728.98|13728.98|0
1646060920000|2022-02-28 15:08:40|13730.22|13730.22|13727.75|13727.75|13730.22|13730.22|13727.75|13727.75|0
1646060930000|2022-02-28 15:08:50|13711.66|13711.66|13709.4|13709.4|13711.66|13711.66|13709.4|13709.4|0
1646060940000|2022-02-28 15:09:00|13711.26|13711.26|13711.26|13711.26|13711.26|13711.26|13711.26|13711.26|0
1646060950000|2022-02-28 15:09:10|13695.18|13695.18|13695.18|13695.18|13695.18|13695.18|13695.18|13695.18|0
1646060960000|2022-02-28 15:09:20|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|0
1646060970000|2022-02-28 15:09:30|13695.18|13695.18|13693.25|13693.25|13695.18|13695.18|13693.25|13693.25|0
1646060980000|2022-02-28 15:09:40|13696.46|13696.46|13694.87|13694.87|13697.85|13697.85|13693.74|13693.74|0
1646060990000|2022-02-28 15:09:50|13698.16|13698.16|13698.67|13698.67|13698.67|13698.67|13696.92|13696.92|0
1646061010000|2022-02-28 15:10:10|13699.8|13699.8|13699.8|13699.8|13699.8|13699.8|13699.8|13699.8|0
1646061020000|2022-02-28 15:10:20|13700.28|13700.28|13697.85|13697.85|13701.57|13701.57|13697.85|13697.85|0
1646061030000|2022-02-28 15:10:30|13697.23|13697.23|13697.23|13697.23|13704.04|13704.04|13697.23|13697.23|0
1646061060000|2022-02-28 15:11:00|13699.09|13699.09|13697.23|13697.23|13699.09|13699.09|13697.23|13697.23|0
1646061080000|2022-02-28 15:11:20|13699.09|13699.09|13699.71|13699.71|13699.71|13699.71|13699.09|13699.09|0
1646061090000|2022-02-28 15:11:30|13697.23|13697.23|13688.88|13688.88|13697.23|13697.23|13688.88|13688.88|0
1646061100000|2022-02-28 15:11:40|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|0
1646061110000|2022-02-28 15:11:50|13696.22|13696.22|13696.22|13696.22|13696.22|13696.22|13696.22|13696.22|0
1646061130000|2022-02-28 15:12:10|13694.98|13694.98|13696.22|13696.22|13696.22|13696.22|13694.98|13694.98|0
1646061160000|2022-02-28 15:12:40|13697.46|13697.46|13706.13|13706.13|13706.13|13706.13|13697.46|13697.46|0
1646061170000|2022-02-28 15:12:50|13708.61|13708.61|13707.99|13707.99|13708.61|13708.61|13707.99|13707.99|0
1646061180000|2022-02-28 15:13:00|13709.87|13709.87|13709.87|13709.87|13709.87|13709.87|13709.87|13709.87|0
1646061190000|2022-02-28 15:13:10|13712.35|13712.35|13715.78|13715.78|13715.78|13715.78|13712.35|13712.35|0
1646061200000|2022-02-28 15:13:20|13718.35|13718.35|13718.35|13718.35|13718.35|13718.35|13718.35|13718.35|0
1646061240000|2022-02-28 15:14:00|13735.69|13735.69|13720.83|13720.83|13735.69|13735.69|13720.83|13720.83|0
1646061250000|2022-02-28 15:14:10|13736.91|13736.91|13736.91|13736.91|13736.91|13736.91|13736.91|13736.91|0
1646061260000|2022-02-28 15:14:20|13742.06|13742.06|13743.52|13743.52|13745.78|13745.78|13742.06|13742.06|0
1646061270000|2022-02-28 15:14:30|13746|13746|13744.07|13744.07|13746|13746|13744.07|13744.07|0
1646061280000|2022-02-28 15:14:40|13742.15|13742.15|13748|13748|13748|13748|13742.15|13742.15|0
1646061290000|2022-02-28 15:14:50|13748.65|13748.65|13748.65|13748.65|13748.65|13748.65|13748.65|13748.65|0
1646061300000|2022-02-28 15:15:00|13749.93|13749.93|13751.21|13751.21|13751.21|13751.21|13749.29|13749.29|0
1646061310000|2022-02-28 15:15:10|13752.31|13752.31|13754.85|13754.85|13754.85|13754.85|13752.31|13752.31|0
1646061320000|2022-02-28 15:15:20|13738.77|13738.77|13740.01|13740.01|13740.01|13740.01|13738.77|13738.77|0
1646061330000|2022-02-28 15:15:30|13741.25|13741.25|13743.72|13743.72|13743.72|13743.72|13741.25|13741.25|0
1646061340000|2022-02-28 15:15:40|13745.58|13745.58|13751.16|13751.16|13751.16|13751.16|13745.58|13745.58|0
1646061350000|2022-02-28 15:15:50|13750.54|13750.54|13754.41|13754.41|13754.41|13754.41|13750.54|13750.54|0
1646061360000|2022-02-28 15:16:00|13755.65|13755.65|13766.93|13766.93|13766.93|13766.93|13755.65|13755.65|0
1646061370000|2022-02-28 15:16:10|13774.98|13774.98|13816.65|13816.65|13817.27|13817.27|13774.98|13774.98|0
1646061380000|2022-02-28 15:16:20|13818.16|13818.16|13823.11|13823.11|13823.11|13823.11|13818.16|13818.16|0
1646061390000|2022-02-28 15:16:30|13821.87|13821.87|13819.68|13819.68|13821.87|13821.87|13819.68|13819.68|0
1646061400000|2022-02-28 15:16:40|13820.32|13820.32|13822.51|13822.51|13822.51|13822.51|13820.32|13820.32|0
1646061420000|2022-02-28 15:17:00|13826.65|13826.65|13838.42|13838.42|13845.85|13845.85|13824.79|13824.79|0
1646061450000|2022-02-28 15:17:30|13837.18|13837.18|13832.93|13832.93|13837.18|13837.18|13832.93|13832.93|0
1646061460000|2022-02-28 15:17:40|13832.31|13832.31|13832.56|13832.56|13832.93|13832.93|13832.31|13832.31|0
1646061470000|2022-02-28 15:17:50|13833.79|13833.79|13830.08|13830.08|13833.79|13833.79|13830.08|13830.08|0
1646061480000|2022-02-28 15:18:00|13828.84|13828.84|13828.84|13828.84|13828.84|13828.84|13828.84|13828.84|0
1646061500000|2022-02-28 15:18:20|13829.46|13829.46|13830.1|13830.1|13830.72|13830.72|13828.84|13828.84|0
1646061510000|2022-02-28 15:18:30|13830.85|13830.85|13828.95|13828.95|13830.85|13830.85|13828.95|13828.95|0
1646061520000|2022-02-28 15:18:40|13829.57|13829.57|13829.57|13829.57|13829.57|13829.57|13829.57|13829.57|0
1646061530000|2022-02-28 15:18:50|13830.12|13830.12|13830.12|13830.12|13830.12|13830.12|13830.12|13830.12|0
1646061540000|2022-02-28 15:19:00|13830.74|13830.74|13830.12|13830.12|13830.74|13830.74|13830.12|13830.12|0
1646061550000|2022-02-28 15:19:10|13829.5|13829.5|13830.12|13830.12|13830.12|13830.12|13829.5|13829.5|0
1646061580000|2022-02-28 15:19:40|13832.31|13832.31|13839.22|13839.22|13839.22|13839.22|13832.31|13832.31|0
1646061590000|2022-02-28 15:19:50|13840.5|13840.5|13839.2|13839.2|13841.12|13841.12|13839.2|13839.2|0
1646061610000|2022-02-28 15:20:10|13841.12|13841.12|13841.12|13841.12|13841.12|13841.12|13841.12|13841.12|0
1646061620000|2022-02-28 15:20:20|13855.28|13855.28|13862.71|13862.71|13867.66|13867.66|13855.28|13855.28|0
1646061630000|2022-02-28 15:20:30|13867.66|13867.66|13867.66|13867.66|13867.66|13867.66|13867.66|13867.66|0
1646061640000|2022-02-28 15:20:40|13866.16|13866.16|13866.16|13866.16|13866.16|13866.16|13866.16|13866.16|0
1646061670000|2022-02-28 15:21:10|13865.54|13865.54|13865.92|13865.92|13867.42|13867.42|13865.54|13865.54|0
1646061690000|2022-02-28 15:21:30|13866.67|13866.67|13871.62|13871.62|13871.62|13871.62|13866.67|13866.67|0
1646061710000|2022-02-28 15:21:50|13872.27|13872.27|13877.77|13877.77|13877.77|13877.77|13870.34|13870.34|0
1646061720000|2022-02-28 15:22:00|13875.2|13875.2|13868.5|13868.5|13875.2|13875.2|13866.64|13866.64|0
1646061730000|2022-02-28 15:22:10|13873.39|13873.39|13872.01|13872.01|13873.39|13873.39|13870.73|13870.73|0
1646061740000|2022-02-28 15:22:20|13870.73|13870.73|13868.8|13868.8|13870.73|13870.73|13868.8|13868.8|0
1646061770000|2022-02-28 15:22:50|13867.52|13867.52|13873.47|13873.47|13873.47|13873.47|13867.52|13867.52|0
1646061780000|2022-02-28 15:23:00|13872.85|13872.85|13867.27|13867.27|13872.85|13872.85|13866.65|13866.65|0
1646061790000|2022-02-28 15:23:10|13865.02|13865.02|13877.45|13877.45|13883.02|13883.02|13861.98|13861.98|0
1646061800000|2022-02-28 15:23:20|13883.02|13883.02|13882.41|13882.41|13883.02|13883.02|13882.41|13882.41|0
1646061810000|2022-02-28 15:23:30|13884.88|13884.88|13884.88|13884.88|13884.88|13884.88|13884.88|13884.88|0
1646061820000|2022-02-28 15:23:40|13899.77|13899.77|13901.01|13901.01|13901.01|13901.01|13897.29|13897.29|0
1646061830000|2022-02-28 15:23:50|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|0
1646061840000|2022-02-28 15:24:00|13918.59|13918.59|13923.73|13923.73|13923.73|13923.73|13918.59|13918.59|0
1646061850000|2022-02-28 15:24:10|13924.35|13924.35|13924.35|13924.35|13924.35|13924.35|13924.35|13924.35|0
1646061860000|2022-02-28 15:24:20|13926.6|13926.6|13926.6|13926.6|13926.6|13926.6|13926.6|13926.6|0
1646061880000|2022-02-28 15:24:40|13931.1|13931.1|13931.1|13931.1|13931.1|13931.1|13931.1|13931.1|0
1646061910000|2022-02-28 15:25:10|13914.02|13914.02|13914.02|13914.02|13914.02|13914.02|13914.02|13914.02|0
1646061920000|2022-02-28 15:25:20|13913.29|13913.29|13913.29|13913.29|13913.29|13913.29|13913.29|13913.29|0
1646061940000|2022-02-28 15:25:40|13910.08|13910.08|13908.57|13908.57|13910.08|13910.08|13908.57|13908.57|0
1646061990000|2022-02-28 15:26:30|13915.85|13915.85|13921.92|13921.92|13921.92|13921.92|13915.85|13915.85|0
1646062000000|2022-02-28 15:26:40|13925.12|13925.12|13925.12|13925.12|13925.12|13925.12|13925.12|13925.12|0
1646062010000|2022-02-28 15:26:50|13924.39|13924.39|13923.66|13923.66|13924.39|13924.39|13923.17|13923.17|0
1646062020000|2022-02-28 15:27:00|13922.53|13922.53|13922.53|13922.53|13922.53|13922.53|13922.53|13922.53|0
1646062030000|2022-02-28 15:27:10|13938.62|13938.62|13938.62|13938.62|13938.62|13938.62|13938.62|13938.62|0
1646062050000|2022-02-28 15:27:30|13938.24|13938.24|13936.36|13936.36|13938.24|13938.24|13936.36|13936.36|0
1646062060000|2022-02-28 15:27:40|13937.86|13937.86|13937.86|13937.86|13937.86|13937.86|13937.86|13937.86|0
1646062080000|2022-02-28 15:28:00|13939.15|13939.15|13935.3|13935.3|13939.15|13939.15|13935.3|13935.3|0
1646062100000|2022-02-28 15:28:20|13936.94|13936.94|13936.94|13936.94|13936.94|13936.94|13936.94|13936.94|0
1646062120000|2022-02-28 15:28:40|13937.7|13937.7|13953.78|13953.78|13953.78|13953.78|13937.7|13937.7|0
1646062130000|2022-02-28 15:28:50|13969.87|13969.87|13971.76|13971.76|13971.76|13971.76|13969.87|13969.87|0
1646062160000|2022-02-28 15:29:20|13974.44|13974.44|13966.97|13966.97|13977.65|13977.65|13963.49|13963.49|0
1646062170000|2022-02-28 15:29:30|13950.87|13950.87|13933.98|13933.98|13959.54|13959.54|13933.98|13933.98|0
1646062180000|2022-02-28 15:29:40|13932.69|13932.69|13930.13|13930.13|13932.69|13932.69|13930.13|13930.13|0
1646062190000|2022-02-28 15:29:50|13933.22|13933.22|13931.98|13931.98|13933.22|13933.22|13931.98|13931.98|0
1646062200000|2022-02-28 15:30:00|13933.22|13933.22|13938.27|13938.27|13938.27|13938.27|13932.6|13932.6|0
1646062210000|2022-02-28 15:30:10|13937.63|13937.63|13932.03|13932.03|13937.63|13937.63|13931.41|13931.41|0
1646062220000|2022-02-28 15:30:20|13931.41|13931.41|13931.5|13931.5|13931.5|13931.5|13928.93|13928.93|0
1646062230000|2022-02-28 15:30:30|13930.26|13930.26|13931.36|13931.36|13931.36|13931.36|13930.26|13930.26|0
1646062240000|2022-02-28 15:30:40|13931.98|13931.98|13925.72|13925.72|13931.98|13931.98|13925.72|13925.72|0
1646062250000|2022-02-28 15:30:50|13923.86|13923.86|13923.86|13923.86|13923.86|13923.86|13922.62|13922.62|0
1646062260000|2022-02-28 15:31:00|13925.74|13925.74|13876.32|13876.32|13925.74|13925.74|13876.32|13876.32|0
1646062270000|2022-02-28 15:31:10|13844.73|13844.73|13841.24|13841.24|13844.73|13844.73|13841.24|13841.24|0
1646062280000|2022-02-28 15:31:20|13838.76|13838.76|13846.28|13846.28|13849.49|13849.49|13838.76|13838.76|0
1646062290000|2022-02-28 15:31:30|13846.9|13846.9|13831.99|13831.99|13846.9|13846.9|13831.99|13831.99|0
1646062300000|2022-02-28 15:31:40|13830.75|13830.75|13792.31|13792.31|13830.75|13830.75|13792.31|13792.31|0
1646062310000|2022-02-28 15:31:50|13792.69|13792.69|13784.09|13784.09|13808.77|13808.77|13784.09|13784.09|0
1646062320000|2022-02-28 15:32:00|13766.13|13766.13|13728.39|13728.39|13766.13|13766.13|13727.24|13727.24|0
1646062330000|2022-02-28 15:32:10|13727.15|13727.15|13699.08|13699.08|13727.15|13727.15|13699.08|13699.08|0
1646062340000|2022-02-28 15:32:20|13695.98|13695.98|13695.36|13695.36|13695.98|13695.98|13695.36|13695.36|0
1646062350000|2022-02-28 15:32:30|13693.72|13693.72|13688.83|13688.83|13693.72|13693.72|13688.83|13688.83|0
1646062360000|2022-02-28 15:32:40|13687.12|13687.12|13685.9|13685.9|13687.12|13687.12|13685.9|13685.9|0
1646062380000|2022-02-28 15:33:00|13687.4|13687.4|13671.32|13671.32|13687.4|13687.4|13671.32|13671.32|0
1646062400000|2022-02-28 15:33:20|13672.45|13672.45|13672.69|13672.69|13672.69|13672.69|13672.45|13672.45|0
1646062430000|2022-02-28 15:33:50|13676.35|13676.35|13676.81|13676.81|13676.81|13676.81|13673.42|13673.42|0
1646062440000|2022-02-28 15:34:00|13674.37|13674.37|13672.44|13672.44|13674.37|13674.37|13672.44|13672.44|0
1646062450000|2022-02-28 15:34:10|13673.73|13673.73|13673.09|13673.09|13673.73|13673.73|13673.09|13673.09|0
1646062460000|2022-02-28 15:34:20|13672.44|13672.44|13672.44|13672.44|13672.44|13672.44|13672.44|13672.44|0
1646062470000|2022-02-28 15:34:30|13671.32|13671.32|13669.81|13669.81|13671.32|13671.32|13669.81|13669.81|0
1646062480000|2022-02-28 15:34:40|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|0
1646062490000|2022-02-28 15:34:50|13667.93|13667.93|13666.42|13666.42|13667.93|13667.93|13666.42|13666.42|0
1646062500000|2022-02-28 15:35:00|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|0
1646062530000|2022-02-28 15:35:30|13667.93|13667.93|13668.31|13668.31|13668.31|13668.31|13667.93|13667.93|0
1646062570000|2022-02-28 15:36:10|13667.66|13667.66|13667.66|13667.66|13667.66|13667.66|13667.66|13667.66|0
1646062580000|2022-02-28 15:36:20|13666.38|13666.38|13665.74|13665.74|13666.38|13666.38|13665.74|13665.74|0
1646062590000|2022-02-28 15:36:30|13663.86|13663.86|13663.86|13663.86|13663.86|13663.86|13663.86|13663.86|0
1646062600000|2022-02-28 15:36:40|13664.61|13664.61|13647.88|13647.88|13664.61|13664.61|13647.88|13647.88|0
1646062620000|2022-02-28 15:37:00|13648.64|13648.64|13647.9|13647.9|13648.64|13648.64|13647.53|13647.53|0
1646062630000|2022-02-28 15:37:10|13646.62|13646.62|13646.62|13646.62|13646.62|13646.62|13646.62|13646.62|0
1646062640000|2022-02-28 15:37:20|13647.84|13647.84|13624.48|13624.48|13647.84|13647.84|13620.76|13620.76|0
1646062650000|2022-02-28 15:37:30|13622.55|13622.55|13639.03|13639.03|13639.03|13639.03|13622.55|13622.55|0
1646062660000|2022-02-28 15:37:40|13639.68|13639.68|13621.47|13621.47|13639.68|13639.68|13615.89|13615.89|0
1646062670000|2022-02-28 15:37:50|13616.51|13616.51|13618.51|13618.51|13618.99|13618.99|13616.51|13616.51|0
1646062680000|2022-02-28 15:38:00|13620.02|13620.02|13623.4|13623.4|13623.4|13623.4|13620.02|13620.02|0
1646062690000|2022-02-28 15:38:10|13626.82|13626.82|13626.84|13626.84|13627.46|13627.46|13625.6|13625.6|0
1646062700000|2022-02-28 15:38:20|13626.09|13626.09|13638.34|13638.34|13638.34|13638.34|13622.04|13622.04|0
1646062710000|2022-02-28 15:38:30|13639.58|13639.58|13658.29|13658.29|13659.42|13659.42|13639.58|13639.58|0
1646062720000|2022-02-28 15:38:40|13658.91|13658.91|13657.56|13657.56|13660.77|13660.77|13657.56|13657.56|0
1646062740000|2022-02-28 15:39:00|13672.43|13672.43|13671.68|13671.68|13672.43|13672.43|13671.68|13671.68|0
1646062760000|2022-02-28 15:39:20|13682.82|13682.82|13723.39|13723.39|13734.54|13734.54|13680.19|13680.19|0
1646062770000|2022-02-28 15:39:30|13718.43|13718.43|13737.01|13737.01|13740.11|13740.11|13718.43|13718.43|0
1646062780000|2022-02-28 15:39:40|13715.96|13715.96|13793.66|13793.66|13793.66|13793.66|13715.96|13715.96|0
1646062790000|2022-02-28 15:39:50|13794.9|13794.9|13790.57|13790.57|13794.9|13794.9|13790.57|13790.57|0
1646062800000|2022-02-28 15:40:00|13789.95|13789.95|13788.97|13788.97|13789.95|13789.95|13787.47|13787.47|0
1646062810000|2022-02-28 15:40:10|13791.45|13791.45|13785.26|13785.26|13791.45|13791.45|13785.26|13785.26|0
1646062820000|2022-02-28 15:40:20|13790.21|13790.21|13799.84|13799.84|13800.46|13800.46|13790.21|13790.21|0
1646062830000|2022-02-28 15:40:30|13815.93|13815.93|13814.42|13814.42|13815.93|13815.93|13814.42|13814.42|0
1646062840000|2022-02-28 15:40:40|13811.32|13811.32|13811.94|13811.94|13811.94|13811.94|13810.09|13810.09|0
1646062850000|2022-02-28 15:40:50|13808.85|13808.85|13811.94|13811.94|13811.94|13811.94|13808.23|13808.23|0
1646062860000|2022-02-28 15:41:00|13809.47|13809.47|13809.47|13809.47|13809.47|13809.47|13808.23|13808.23|0
1646062870000|2022-02-28 15:41:10|13813.32|13813.32|13816.04|13816.04|13817.17|13817.17|13813.32|13813.32|0
1646062880000|2022-02-28 15:41:20|13815.42|13815.42|13812.94|13812.94|13815.42|13815.42|13812.94|13812.94|0
1646062890000|2022-02-28 15:41:30|13814.4|13814.4|13816.26|13816.26|13816.26|13816.26|13814.4|13814.4|0
1646062900000|2022-02-28 15:41:40|13814.4|13814.4|13814.4|13814.4|13814.4|13814.4|13814.4|13814.4|0
1646062910000|2022-02-28 15:41:50|13816.26|13816.26|13814.4|13814.4|13816.26|13816.26|13814.03|13814.03|0
1646062920000|2022-02-28 15:42:00|13807.59|13807.59|13808.87|13808.87|13812.08|13812.08|13807.59|13807.59|0
1646062930000|2022-02-28 15:42:10|13808.23|13808.23|13808.26|13808.26|13808.87|13808.87|13806.4|13806.4|0
1646062940000|2022-02-28 15:42:20|13805.05|13805.05|13805.05|13805.05|13805.05|13805.05|13805.05|13805.05|0
1646062950000|2022-02-28 15:42:30|13802.57|13802.57|13802.57|13802.57|13802.57|13802.57|13802.57|13802.57|0
1646062960000|2022-02-28 15:42:40|13804.28|13804.28|13806.14|13806.14|13806.14|13806.14|13804.28|13804.28|0
1646062970000|2022-02-28 15:42:50|13804.28|13804.28|13804.28|13804.28|13804.28|13804.28|13804.28|13804.28|0
1646062980000|2022-02-28 15:43:00|13806.14|13806.14|13804.28|13804.28|13806.14|13806.14|13804.28|13804.28|0
1646062990000|2022-02-28 15:43:10|13803.9|13803.9|13805.76|13805.76|13805.76|13805.76|13803.9|13803.9|0
1646063000000|2022-02-28 15:43:20|13806|13806|13840.14|13840.14|13841.64|13841.64|13806|13806|0
1646063010000|2022-02-28 15:43:30|13838.49|13838.49|13837.51|13837.51|13838.49|13838.49|13837.51|13837.51|0
1646063020000|2022-02-28 15:43:40|13839.99|13839.99|13895.14|13895.14|13895.14|13895.14|13838.13|13838.13|0
1646063030000|2022-02-28 15:43:50|13894.04|13894.04|13893.66|13893.66|13894.04|13894.04|13893.66|13893.66|0
1646063040000|2022-02-28 15:44:00|13894.79|13894.79|13892.22|13892.22|13894.79|13894.79|13892.22|13892.22|0
1646063050000|2022-02-28 15:44:10|13891.47|13891.47|13891.47|13891.47|13891.47|13891.47|13891.47|13891.47|0
1646063070000|2022-02-28 15:44:30|13891.09|13891.09|13889.26|13889.26|13891.09|13891.09|13889.26|13889.26|0
1646063080000|2022-02-28 15:44:40|13889.64|13889.64|13889.64|13889.64|13889.64|13889.64|13889.64|13889.64|0
1646063090000|2022-02-28 15:44:50|13890.77|13890.77|13891.9|13891.9|13892.27|13892.27|13890.77|13890.77|0
1646063110000|2022-02-28 15:45:10|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|0
1646063120000|2022-02-28 15:45:20|13891.9|13891.9|13891.9|13891.9|13891.9|13891.9|13891.9|13891.9|0
1646063130000|2022-02-28 15:45:30|13890.39|13890.39|13890.39|13890.39|13890.39|13890.39|13890.39|13890.39|0
1646063150000|2022-02-28 15:45:50|13890.77|13890.77|13890.39|13890.39|13890.77|13890.77|13890.39|13890.39|0
1646063180000|2022-02-28 15:46:20|13890.02|13890.02|13887.38|13887.38|13890.02|13890.02|13887.01|13887.01|0
1646063190000|2022-02-28 15:46:30|13886.74|13886.74|13885.68|13885.68|13886.74|13886.74|13884.17|13884.17|0
1646063220000|2022-02-28 15:47:00|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|0
1646063250000|2022-02-28 15:47:30|13885.7|13885.7|13887.16|13887.16|13887.16|13887.16|13885.7|13885.7|0
1646063270000|2022-02-28 15:47:50|13887.92|13887.92|13887.92|13887.92|13887.92|13887.92|13887.92|13887.92|0
1646063280000|2022-02-28 15:48:00|13886.79|13886.79|13886.79|13886.79|13886.79|13886.79|13886.79|13886.79|0
1646063290000|2022-02-28 15:48:10|13886.03|13886.03|13884.53|13884.53|13886.03|13886.03|13884.53|13884.53|0
1646063320000|2022-02-28 15:48:40|13883.4|13883.4|13883.4|13883.4|13883.4|13883.4|13883.4|13883.4|0
1646063330000|2022-02-28 15:48:50|13882.76|13882.76|13885.08|13885.08|13940.36|13940.36|13882.76|13882.76|0
1646063340000|2022-02-28 15:49:00|13882.6|13882.6|13846.06|13846.06|13882.6|13882.6|13846.06|13846.06|0
1646063350000|2022-02-28 15:49:10|13841.72|13841.72|13843.58|13843.58|13843.58|13843.58|13841.1|13841.1|0
1646063360000|2022-02-28 15:49:20|13839.86|13839.86|13843.58|13843.58|13843.58|13843.58|13839.86|13839.86|0
1646063370000|2022-02-28 15:49:30|13840.41|13840.41|13841.27|13841.27|13841.27|13841.27|13840.41|13840.41|0
1646063380000|2022-02-28 15:49:40|13840.52|13840.52|13845.85|13845.85|13848.95|13848.95|13839.52|13839.52|0
1646063390000|2022-02-28 15:49:50|13843.93|13843.93|13845.57|13845.57|13846.12|13846.12|13843.93|13843.93|0
1646063400000|2022-02-28 15:50:00|13845.02|13845.02|13845.02|13845.02|13845.02|13845.02|13845.02|13845.02|0
1646063410000|2022-02-28 15:50:10|13850.24|13850.24|13863.36|13863.36|13863.36|13863.36|13850.24|13850.24|0
1646063420000|2022-02-28 15:50:20|13864.11|13864.11|13861.55|13861.55|13864.11|13864.11|13861.55|13861.55|0
1646063430000|2022-02-28 15:50:30|13860.26|13860.26|13859.03|13859.03|13860.26|13860.26|13859.03|13859.03|0
1646063440000|2022-02-28 15:50:40|13857.74|13857.74|13845.93|13845.93|13857.74|13857.74|13845.93|13845.93|0
1646063450000|2022-02-28 15:50:50|13847.79|13847.79|13852.74|13852.74|13852.74|13852.74|13847.79|13847.79|0
1646063460000|2022-02-28 15:51:00|13852.12|13852.12|13852.12|13852.12|13852.12|13852.12|13852.12|13852.12|0
1646063480000|2022-02-28 15:51:20|13845.95|13845.95|13842.85|13842.85|13845.95|13845.95|13842.85|13842.85|0
1646063490000|2022-02-28 15:51:30|13841.76|13841.76|13841|13841|13841.76|13841.76|13840.25|13840.25|0
1646063500000|2022-02-28 15:51:40|13840.25|13840.25|13853.15|13853.15|13856.91|13856.91|13838.26|13838.26|0
1646063510000|2022-02-28 15:51:50|13852.53|13852.53|13850.67|13850.67|13852.53|13852.53|13850.67|13850.67|0
1646063520000|2022-02-28 15:52:00|13844.09|13844.09|13834.94|13834.94|13844.09|13844.09|13834.94|13834.94|0
1646063530000|2022-02-28 15:52:10|13829.37|13829.37|13805.23|13805.23|13829.37|13829.37|13805.23|13805.23|0
1646063540000|2022-02-28 15:52:20|13803.99|13803.99|13799.85|13799.85|13803.99|13803.99|13797.99|13797.99|0
1646063550000|2022-02-28 15:52:30|13797.99|13797.99|13797.99|13797.99|13799.85|13799.85|13797.99|13797.99|0
1646063560000|2022-02-28 15:52:40|13798.63|13798.63|13798.88|13798.88|13799.25|13799.25|13798.63|13798.63|0
1646063570000|2022-02-28 15:52:50|13793.75|13793.75|13798.39|13798.39|13798.39|13798.39|13793.75|13793.75|0
1646063580000|2022-02-28 15:53:00|13799.67|13799.67|13797.81|13797.81|13800.29|13800.29|13797.81|13797.81|0
1646063590000|2022-02-28 15:53:10|13799.67|13799.67|13797.7|13797.7|13799.67|13799.67|13795.26|13795.26|0
1646063600000|2022-02-28 15:53:20|13798.19|13798.19|13796.71|13796.71|13798.19|13798.19|13796.09|13796.09|0
1646063610000|2022-02-28 15:53:30|13796.09|13796.09|13795.09|13795.09|13796.71|13796.71|13794.85|13794.85|0
1646063630000|2022-02-28 15:53:50|13794.47|13794.47|13793.61|13793.61|13794.47|13794.47|13793.61|13793.61|0
1646063640000|2022-02-28 15:54:00|13792.33|13792.33|13791.11|13791.11|13792.33|13792.33|13791.11|13791.11|0
1646063650000|2022-02-28 15:54:10|13791.59|13791.59|13788.4|13788.4|13791.59|13791.59|13788.4|13788.4|0
1646063660000|2022-02-28 15:54:20|13786.55|13786.55|13718.79|13718.79|13786.55|13786.55|13718.79|13718.79|0
1646063670000|2022-02-28 15:54:30|13717.7|13717.7|13704.62|13704.62|13717.7|13717.7|13704.62|13704.62|0
1646063680000|2022-02-28 15:54:40|13701.52|13701.52|13699.75|13699.75|13701.52|13701.52|13699.75|13699.75|0
1646063690000|2022-02-28 15:54:50|13702.23|13702.23|13688.12|13688.12|13702.23|13702.23|13686.23|13686.23|0
1646063700000|2022-02-28 15:55:00|13687.74|13687.74|13666.42|13666.42|13687.74|13687.74|13666.42|13666.42|0
1646063710000|2022-02-28 15:55:10|13666.04|13666.04|13664.82|13664.82|13666.04|13666.04|13664.18|13664.18|0
1646063720000|2022-02-28 15:55:20|13665.95|13665.95|13695|13695|13696.84|13696.84|13665.33|13665.33|0
1646063730000|2022-02-28 15:55:30|13699.96|13699.96|13694.38|13694.38|13699.96|13699.96|13694.38|13694.38|0
1646063740000|2022-02-28 15:55:40|13697.48|13697.48|13722.2|13722.2|13722.2|13722.2|13697.48|13697.48|0
1646063750000|2022-02-28 15:55:50|13725.4|13725.4|13730.23|13730.23|13734.56|13734.56|13725.4|13725.4|0
1646063760000|2022-02-28 15:56:00|13738.28|13738.28|13767.06|13767.06|13774.49|13774.49|13734.85|13734.85|0
1646063770000|2022-02-28 15:56:10|13766.44|13766.44|13746.86|13746.86|13768.8|13768.8|13746.86|13746.86|0
1646063780000|2022-02-28 15:56:20|13751.19|13751.19|13754.34|13754.34|13754.34|13754.34|13751.19|13751.19|0
1646063800000|2022-02-28 15:56:40|13750|13750|13753.1|13753.1|13753.72|13753.72|13750|13750|0
1646063810000|2022-02-28 15:56:50|13754.6|13754.6|13796.35|13796.35|13796.35|13796.35|13754.6|13754.6|0
1646063820000|2022-02-28 15:57:00|13793.25|13793.25|13795.59|13795.59|13796.97|13796.97|13792.01|13792.01|0
1646063830000|2022-02-28 15:57:10|13798.07|13798.07|13803.93|13803.93|13803.93|13803.93|13798.07|13798.07|0
1646063840000|2022-02-28 15:57:20|13805.79|13805.79|13805.32|13805.32|13807.02|13807.02|13805.32|13805.32|0
1646063860000|2022-02-28 15:57:40|13807.79|13807.79|13805.87|13805.87|13807.79|13807.79|13805.87|13805.87|0
1646063870000|2022-02-28 15:57:50|13805.62|13805.62|13797.42|13797.42|13805.62|13805.62|13797.42|13797.42|0
1646063880000|2022-02-28 15:58:00|13784.16|13784.16|13784.16|13784.16|13784.16|13784.16|13784.16|13784.16|0
1646063890000|2022-02-28 15:58:10|13777.29|13777.29|13751.43|13751.43|13777.29|13777.29|13727.72|13727.72|0
1646063900000|2022-02-28 15:58:20|13748.8|13748.8|13737.16|13737.16|13752.53|13752.53|13730.86|13730.86|0
1646063910000|2022-02-28 15:58:30|13722.92|13722.92|13725.42|13725.42|13725.42|13725.42|13722.92|13722.92|0
1646063920000|2022-02-28 15:58:40|13726.7|13726.7|13733.36|13733.36|13745.9|13745.9|13726.7|13726.7|0
1646063930000|2022-02-28 15:58:50|13732.74|13732.74|13731.03|13731.03|13734.24|13734.24|13731.03|13731.03|0
1646063940000|2022-02-28 15:59:00|13744.66|13744.66|13747.87|13747.87|13747.87|13747.87|13742.87|13742.87|0
1646063950000|2022-02-28 15:59:10|13745.39|13745.39|13731.74|13731.74|13745.39|13745.39|13729.64|13729.64|0
1646063960000|2022-02-28 15:59:20|13744.66|13744.66|13752.49|13752.49|13752.49|13752.49|13744.66|13744.66|0
1646063970000|2022-02-28 15:59:30|13755.7|13755.7|13760.65|13760.65|13760.65|13760.65|13755.7|13755.7|0
1646063980000|2022-02-28 15:59:40|13758.4|13758.4|13760.11|13760.11|13760.11|13760.11|13758.4|13758.4|0
1646063990000|2022-02-28 15:59:50|13773.89|13773.89|13767.01|13767.01|13774.44|13774.44|13767.01|13767.01|0
1646064000000|2022-02-28 16:00:00|13770.73|13770.73|13766.41|13766.41|13771.37|13771.37|13766.41|13766.41|0
1646064010000|2022-02-28 16:00:10|13765.93|13765.93|13762.83|13762.83|13768.4|13768.4|13762.83|13762.83|0
1646064020000|2022-02-28 16:00:20|13771.01|13771.01|13774.69|13774.69|13774.69|13774.69|13769.4|13769.4|0
1646064030000|2022-02-28 16:00:30|13775.79|13775.79|13777.64|13777.64|13778.88|13778.88|13775.79|13775.79|0
1646064040000|2022-02-28 16:00:40|13775.79|13775.79|13779.64|13779.64|13779.64|13779.64|13774.66|13774.66|0
1646064050000|2022-02-28 16:00:50|13783.97|13783.97|13779.26|13779.26|13789.17|13789.17|13778.13|13778.13|0
1646064060000|2022-02-28 16:01:00|13779.64|13779.64|13780.01|13780.01|13780.01|13780.01|13779.64|13779.64|0
1646064070000|2022-02-28 16:01:10|13782.58|13782.58|13786.29|13786.29|13786.29|13786.29|13782.58|13782.58|0
1646064080000|2022-02-28 16:01:20|13786.67|13786.67|13786.67|13786.67|13786.67|13786.67|13786.67|13786.67|0
1646064090000|2022-02-28 16:01:30|13787.29|13787.29|13786.05|13786.05|13787.29|13787.29|13786.05|13786.05|0
1646064100000|2022-02-28 16:01:40|13789.15|13789.15|13799.79|13799.79|13799.79|13799.79|13789.15|13789.15|0
1646064110000|2022-02-28 16:01:50|13802.88|13802.88|13807.84|13807.84|13807.84|13807.84|13802.88|13802.88|0
1646064120000|2022-02-28 16:02:00|13809.34|13809.34|13811.6|13811.6|13811.6|13811.6|13809.34|13809.34|0
1646064130000|2022-02-28 16:02:10|13812.24|13812.24|13811.62|13811.62|13812.24|13812.24|13808.53|13808.53|0
1646064140000|2022-02-28 16:02:20|13809.7|13809.7|13808.57|13808.57|13809.7|13809.7|13808.57|13808.57|0
1646064150000|2022-02-28 16:02:30|13809.79|13809.79|13809.54|13809.54|13809.79|13809.79|13806.93|13806.93|0
1646064160000|2022-02-28 16:02:40|13814.5|13814.5|13814.57|13814.57|13818.28|13818.28|13814.5|13814.5|0
1646064170000|2022-02-28 16:02:50|13814.19|13814.19|13815.37|13815.37|13817.22|13817.22|13814.19|13814.19|0
1646064180000|2022-02-28 16:03:00|13816.46|13816.46|13812.39|13812.39|13816.46|13816.46|13812.39|13812.39|0
1646064190000|2022-02-28 16:03:10|13812.14|13812.14|13808.8|13808.8|13812.76|13812.76|13808.8|13808.8|0
1646064200000|2022-02-28 16:03:20|13808.18|13808.18|13807.39|13807.39|13811.28|13811.28|13806.26|13806.26|0
1646064210000|2022-02-28 16:03:30|13807.14|13807.14|13807.14|13807.14|13807.14|13807.14|13807.14|13807.14|0
1646064220000|2022-02-28 16:03:40|13810.24|13810.24|13821.59|13821.59|13821.59|13821.59|13809.62|13809.62|0
1646064230000|2022-02-28 16:03:50|13821.72|13821.72|13823.25|13823.25|13823.98|13823.98|13821.72|13821.72|0
1646064240000|2022-02-28 16:04:00|13821.32|13821.32|13824.42|13824.42|13824.42|13824.42|13821.32|13821.32|0
1646064250000|2022-02-28 16:04:10|13808.33|13808.33|13808.33|13808.33|13808.33|13808.33|13808.33|13808.33|0
1646064260000|2022-02-28 16:04:20|13811.54|13811.54|13812.78|13812.78|13812.78|13812.78|13811.54|13811.54|0
1646064270000|2022-02-28 16:04:30|13815.26|13815.26|13814.75|13814.75|13815.37|13815.37|13814.62|13814.62|0
1646064290000|2022-02-28 16:04:50|13812.7|13812.7|13813.18|13813.18|13813.18|13813.18|13812.7|13812.7|0
1646064300000|2022-02-28 16:05:00|13812.81|13812.81|13795|13795|13812.81|13812.81|13795|13795|0
1646064310000|2022-02-28 16:05:10|13798.1|13798.1|13795.62|13795.62|13798.1|13798.1|13795.62|13795.62|0
1646064320000|2022-02-28 16:05:20|13793.7|13793.7|13790.6|13790.6|13793.7|13793.7|13790.6|13790.6|0
1646064330000|2022-02-28 16:05:30|13806.68|13806.68|13801.91|13801.91|13806.68|13806.68|13801.91|13801.91|0
1646064340000|2022-02-28 16:05:40|13800.03|13800.03|13798.17|13798.17|13800.65|13800.65|13798.17|13798.17|0
1646064350000|2022-02-28 16:05:50|13797.55|13797.55|13788.26|13788.26|13798.79|13798.79|13788.26|13788.26|0
1646064360000|2022-02-28 16:06:00|13774.64|13774.64|13754.97|13754.97|13774.64|13774.64|13754.97|13754.97|0
1646064370000|2022-02-28 16:06:10|13753.33|13753.33|13714.05|13714.05|13753.33|13753.33|13710.58|13710.58|0
1646064380000|2022-02-28 16:06:20|13710.96|13710.96|13705.63|13705.63|13712.82|13712.82|13705.63|13705.63|0
1646064390000|2022-02-28 16:06:30|13705.01|13705.01|13705.63|13705.63|13705.63|13705.63|13705.01|13705.01|0
1646064400000|2022-02-28 16:06:40|13703.15|13703.15|13703.79|13703.79|13705.03|13705.03|13700.56|13700.56|0
1646064410000|2022-02-28 16:06:50|13703.17|13703.17|13700.7|13700.7|13703.17|13703.17|13700.7|13700.7|0
1646064420000|2022-02-28 16:07:00|13693.26|13693.26|13693.93|13693.93|13694.55|13694.55|13682.12|13682.12|0
1646064430000|2022-02-28 16:07:10|13693.31|13693.31|13683.89|13683.89|13693.93|13693.93|13682.03|13682.03|0
1646064440000|2022-02-28 16:07:20|13682.03|13682.03|13685.52|13685.52|13685.52|13685.52|13679.93|13679.93|0
1646064450000|2022-02-28 16:07:30|13686.65|13686.65|13691.98|13691.98|13693.84|13693.84|13686.65|13686.65|0
1646064460000|2022-02-28 16:07:40|13688.89|13688.89|13686.63|13686.63|13688.89|13688.89|13686.63|13686.63|0
1646064470000|2022-02-28 16:07:50|13684.77|13684.77|13686.01|13686.01|13686.01|13686.01|13684.77|13684.77|0
1646064480000|2022-02-28 16:08:00|13686.39|13686.39|13682.47|13682.47|13686.81|13686.81|13682.47|13682.47|0
1646064490000|2022-02-28 16:08:10|13681.85|13681.85|13680.14|13680.14|13681.85|13681.85|13680.14|13680.14|0
1646064500000|2022-02-28 16:08:20|13679.39|13679.39|13680.9|13680.9|13680.9|13680.9|13679.39|13679.39|0
1646064510000|2022-02-28 16:08:30|13680.52|13680.52|13680.52|13680.52|13680.52|13680.52|13680.52|13680.52|0
1646064520000|2022-02-28 16:08:40|13680.14|13680.14|13680.52|13680.52|13680.52|13680.52|13680.14|13680.14|0
1646064540000|2022-02-28 16:09:00|13681.27|13681.27|13679.46|13679.46|13682.03|13682.03|13679.46|13679.46|0
1646064550000|2022-02-28 16:09:10|13683.31|13683.31|13683.31|13683.31|13683.31|13683.31|13683.31|13683.31|0
1646064560000|2022-02-28 16:09:20|13681.43|13681.43|13684.59|13684.59|13684.59|13684.59|13681.43|13681.43|0
1646064570000|2022-02-28 16:09:30|13684.22|13684.22|13682.64|13682.64|13684.59|13684.59|13682.64|13682.64|0
1646064580000|2022-02-28 16:09:40|13698.73|13698.73|13700.01|13700.01|13700.01|13700.01|13698.73|13698.73|0
1646064610000|2022-02-28 16:10:10|13697.44|13697.44|13697.44|13697.44|13697.44|13697.44|13697.44|13697.44|0
1646064640000|2022-02-28 16:10:40|13694.88|13694.88|13699.02|13699.02|13699.02|13699.02|13693.75|13693.75|0
1646064650000|2022-02-28 16:10:50|13700.9|13700.9|13700.9|13700.9|13700.9|13700.9|13700.9|13700.9|0
1646064660000|2022-02-28 16:11:00|13684.81|13684.81|13687.17|13687.17|13687.17|13687.17|13684.06|13684.06|0
1646064680000|2022-02-28 16:11:20|13686.08|13686.08|13686.81|13686.81|13686.81|13686.81|13686.08|13686.08|0
1646064700000|2022-02-28 16:11:40|13687.79|13687.79|13686.81|13686.81|13687.79|13687.79|13686.81|13686.81|0
1646064720000|2022-02-28 16:12:00|13685.68|13685.68|13701.77|13701.77|13701.77|13701.77|13685.68|13685.68|0
1646064730000|2022-02-28 16:12:10|13703.41|13703.41|13706.39|13706.39|13706.39|13706.39|13703.41|13703.41|0
1646064760000|2022-02-28 16:12:40|13708.83|13708.83|13692.75|13692.75|13708.83|13708.83|13692.75|13692.75|0
1646064770000|2022-02-28 16:12:50|13708.83|13708.83|13709.58|13709.58|13709.58|13709.58|13708.83|13708.83|0
1646064810000|2022-02-28 16:13:30|13742.98|13742.98|13740.75|13740.75|13744.47|13744.47|13740.75|13740.75|0
1646064820000|2022-02-28 16:13:40|13736.41|13736.41|13707.44|13707.44|13736.41|13736.41|13704.34|13704.34|0
1646064830000|2022-02-28 16:13:50|13704.96|13704.96|13699.25|13699.25|13704.96|13704.96|13698.15|13698.15|0
1646064840000|2022-02-28 16:14:00|13698.61|13698.61|13707.94|13707.94|13707.94|13707.94|13691.18|13691.18|0
1646064850000|2022-02-28 16:14:10|13707.32|13707.32|13698.03|13698.03|13707.32|13707.32|13698.03|13698.03|0
1646064860000|2022-02-28 16:14:20|13694.94|13694.94|13673.79|13673.79|13694.94|13694.94|13673.79|13673.79|0
1646064870000|2022-02-28 16:14:30|13663.88|13663.88|13657.93|13657.93|13663.88|13663.88|13651.94|13651.94|0
1646064880000|2022-02-28 16:14:40|13652.97|13652.97|13672.63|13672.63|13672.63|13672.63|13652.97|13652.97|0
1646064890000|2022-02-28 16:14:50|13674.49|13674.49|13706.3|13706.3|13706.3|13706.3|13674.49|13674.49|0
1646064900000|2022-02-28 16:15:00|13722.69|13722.69|13740.68|13740.68|13740.68|13740.68|13722.69|13722.69|0
1646064910000|2022-02-28 16:15:10|13741.3|13741.3|13737.53|13737.53|13741.3|13741.3|13737.53|13737.53|0
1646064920000|2022-02-28 16:15:20|13741.87|13741.87|13751.32|13751.32|13751.32|13751.32|13741.87|13741.87|0
1646064930000|2022-02-28 16:15:30|13748.22|13748.22|13750.08|13750.08|13750.08|13750.08|13748.22|13748.22|0
1646064950000|2022-02-28 16:15:50|13749.83|13749.83|13749.83|13749.83|13749.83|13749.83|13749.83|13749.83|0
1646064960000|2022-02-28 16:16:00|13741.25|13741.25|13742.02|13742.02|13742.02|13742.02|13731.32|13731.32|0
1646064970000|2022-02-28 16:16:10|13751.93|13751.93|13750.47|13750.47|13751.93|13751.93|13749.98|13749.98|0
1646064980000|2022-02-28 16:16:20|13746.75|13746.75|13746.75|13746.75|13746.75|13746.75|13746.75|13746.75|0
1646064990000|2022-02-28 16:16:30|13749.32|13749.32|13752.48|13752.48|13753.1|13753.1|13749.32|13749.32|0
1646065000000|2022-02-28 16:16:40|13753.24|13753.24|13756.67|13756.67|13756.67|13756.67|13753.24|13753.24|0
1646065010000|2022-02-28 16:16:50|13755.45|13755.45|13754.81|13754.81|13755.45|13755.45|13754.81|13754.81|0
1646065020000|2022-02-28 16:17:00|13756.09|13756.09|13756.6|13756.6|13756.6|13756.6|13756.09|13756.09|0
1646065030000|2022-02-28 16:17:10|13757.22|13757.22|13769.37|13769.37|13769.37|13769.37|13757.11|13757.11|0
1646065060000|2022-02-28 16:17:40|13760.08|13760.08|13748.66|13748.66|13766.89|13766.89|13748.66|13748.66|0
1646065070000|2022-02-28 16:17:50|13750.92|13750.92|13751.67|13751.67|13751.67|13751.67|13750.92|13750.92|0
1646065080000|2022-02-28 16:18:00|13750.94|13750.94|13753.66|13753.66|13753.66|13753.66|13743.48|13743.48|0
1646065090000|2022-02-28 16:18:10|13753.04|13753.04|13753.04|13753.04|13753.04|13753.04|13753.04|13753.04|0
1646065100000|2022-02-28 16:18:20|13754.28|13754.28|13748.57|13748.57|13755.78|13755.78|13748.57|13748.57|0
1646065110000|2022-02-28 16:18:30|13746.09|13746.09|13744.26|13744.26|13746.09|13746.09|13740.5|13740.5|0
1646065120000|2022-02-28 16:18:40|13741.69|13741.69|13720.84|13720.84|13741.69|13741.69|13720.84|13720.84|0
1646065130000|2022-02-28 16:18:50|13717.05|13717.05|13712.07|13712.07|13717.05|13717.05|13707.69|13707.69|0
1646065140000|2022-02-28 16:19:00|13711.32|13711.32|13711.32|13711.32|13711.32|13711.32|13711.32|13711.32|0
1646065150000|2022-02-28 16:19:10|13706.99|13706.99|13708.23|13708.23|13708.23|13708.23|13706.99|13706.99|0
1646065160000|2022-02-28 16:19:20|13708.96|13708.96|13708.23|13708.23|13708.96|13708.96|13708.23|13708.23|0
1646065170000|2022-02-28 16:19:30|13708.77|13708.77|13708.77|13708.77|13708.77|13708.77|13708.77|13708.77|0
1646065180000|2022-02-28 16:19:40|13707.65|13707.65|13707.65|13707.65|13707.65|13707.65|13707.65|13707.65|0
1646065190000|2022-02-28 16:19:50|13708.26|13708.26|13708.26|13708.26|13708.26|13708.26|13708.26|13708.26|0
1646065200000|2022-02-28 16:20:00|13710.15|13710.15|13709.6|13709.6|13710.15|13710.15|13709.6|13709.6|0
1646065210000|2022-02-28 16:20:10|13709.11|13709.11|13703.4|13703.4|13709.66|13709.66|13703.4|13703.4|0
1646065220000|2022-02-28 16:20:20|13705.32|13705.32|13702.76|13702.76|13705.32|13705.32|13702.76|13702.76|0
1646065230000|2022-02-28 16:20:30|13706.47|13706.47|13706.47|13706.47|13706.47|13706.47|13706.47|13706.47|0
1646065240000|2022-02-28 16:20:40|13707.09|13707.09|13707.57|13707.57|13707.57|13707.57|13706.47|13706.47|0
1646065250000|2022-02-28 16:20:50|13708.43|13708.43|13708.43|13708.43|13708.43|13708.43|13708.43|13708.43|0
1646065260000|2022-02-28 16:21:00|13707.19|13707.19|13708.19|13708.19|13708.81|13708.81|13707.19|13707.19|0
1646065270000|2022-02-28 16:21:10|13711.69|13711.69|13713.48|13713.48|13713.48|13713.48|13711.69|13711.69|0
1646065290000|2022-02-28 16:21:30|13715.96|13715.96|13699.83|13699.83|13715.96|13715.96|13697.35|13697.35|0
1646065300000|2022-02-28 16:21:40|13697.35|13697.35|13697.35|13697.35|13697.35|13697.35|13697.35|13697.35|0
1646065310000|2022-02-28 16:21:50|13700.45|13700.45|13697.81|13697.81|13700.45|13700.45|13697.81|13697.81|0
1646065320000|2022-02-28 16:22:00|13693.48|13693.48|13693.48|13693.48|13693.48|13693.48|13693.48|13693.48|0
1646065330000|2022-02-28 16:22:10|13697.19|13697.19|13698.62|13698.62|13698.62|13698.62|13694.72|13694.72|0
1646065340000|2022-02-28 16:22:20|13701.1|13701.1|13701.72|13701.72|13701.72|13701.72|13701.1|13701.1|0
1646065350000|2022-02-28 16:22:30|13701.07|13701.07|13700.45|13700.45|13701.07|13701.07|13700.45|13700.45|0
1646065370000|2022-02-28 16:22:50|13699.81|13699.81|13697.89|13697.89|13699.81|13699.81|13697.89|13697.89|0
1646065380000|2022-02-28 16:23:00|13695.69|13695.69|13696.22|13696.22|13696.98|13696.98|13695.69|13695.69|0
1646065390000|2022-02-28 16:23:10|13694.94|13694.94|13694.45|13694.45|13695.58|13695.58|13692.57|13692.57|0
1646065400000|2022-02-28 16:23:20|13695.58|13695.58|13696.95|13696.95|13696.95|13696.95|13694.96|13694.96|0
1646065410000|2022-02-28 16:23:30|13698.06|13698.06|13699.3|13699.3|13699.3|13699.3|13698.06|13698.06|0
1646065420000|2022-02-28 16:23:40|13701.78|13701.78|13701.16|13701.16|13701.78|13701.78|13701.16|13701.16|0
1646065430000|2022-02-28 16:23:50|13703.08|13703.08|13703.63|13703.63|13703.63|13703.63|13701.16|13701.16|0
1646065440000|2022-02-28 16:24:00|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|0
1646065450000|2022-02-28 16:24:10|13703.77|13703.77|13702.98|13702.98|13703.77|13703.77|13701.74|13701.74|0
1646065460000|2022-02-28 16:24:20|13701.12|13701.12|13701.12|13701.12|13701.12|13701.12|13701.12|13701.12|0
1646065470000|2022-02-28 16:24:30|13704.84|13704.84|13707.32|13707.32|13707.32|13707.32|13704.84|13704.84|0
1646065480000|2022-02-28 16:24:40|13702.98|13702.98|13707.32|13707.32|13707.32|13707.32|13702.98|13702.98|0
1646065490000|2022-02-28 16:24:50|13701.74|13701.74|13721.54|13721.54|13722.16|13722.16|13701.74|13701.74|0
1646065500000|2022-02-28 16:25:00|13718.91|13718.91|13713.93|13713.93|13718.91|13718.91|13713.93|13713.93|0
1646065510000|2022-02-28 16:25:10|13717.03|13717.03|13717.03|13717.03|13717.03|13717.03|13717.03|13717.03|0
1646065520000|2022-02-28 16:25:20|13713.93|13713.93|13714.69|13714.69|13717.78|13717.78|13713.93|13713.93|0
1646065530000|2022-02-28 16:25:30|13717.16|13717.16|13717.78|13717.78|13717.78|13717.78|13717.16|13717.16|0
1646065540000|2022-02-28 16:25:40|13714.69|13714.69|13715.81|13715.81|13718.29|13718.29|13714.04|13714.04|0
1646065550000|2022-02-28 16:25:50|13718.91|13718.91|13712.78|13712.78|13718.91|13718.91|13712.78|13712.78|0
1646065560000|2022-02-28 16:26:00|13713.16|13713.16|13711.52|13711.52|13715.61|13715.61|13711.52|13711.52|0
1646065570000|2022-02-28 16:26:10|13710.97|13710.97|13653.73|13653.73|13710.97|13710.97|13653.73|13653.73|0
1646065580000|2022-02-28 16:26:20|13663.02|13663.02|13662.7|13662.7|13663.02|13663.02|13660.8|13660.8|0
1646065590000|2022-02-28 16:26:30|13660.77|13660.77|13662.94|13662.94|13667.28|13667.28|13660.77|13660.77|0
1646065600000|2022-02-28 16:26:40|13662.63|13662.63|13653.27|13653.27|13662.63|13662.63|13653.27|13653.27|0
1646065610000|2022-02-28 16:26:50|13652.41|13652.41|13661.26|13661.26|13661.26|13661.26|13652.41|13652.41|0
1646065620000|2022-02-28 16:27:00|13660.62|13660.62|13662.55|13662.55|13662.55|13662.55|13660.62|13660.62|0
1646065630000|2022-02-28 16:27:10|13658.83|13658.83|13657.13|13657.13|13660.34|13660.34|13657.13|13657.13|0
1646065640000|2022-02-28 16:27:20|13656.49|13656.49|13656.66|13656.66|13656.66|13656.66|13653.92|13653.92|0
1646065650000|2022-02-28 16:27:30|13664.71|13664.71|13667.81|13667.81|13667.81|13667.81|13663.47|13663.47|0
1646065660000|2022-02-28 16:27:40|13665.89|13665.89|13665.89|13665.89|13665.89|13665.89|13665.89|13665.89|0
1646065670000|2022-02-28 16:27:50|13668.45|13668.45|13663.89|13663.89|13668.45|13668.45|13663.89|13663.89|0
1646065680000|2022-02-28 16:28:00|13665.4|13665.4|13697.17|13697.17|13697.17|13697.17|13665.4|13665.4|0
1646065690000|2022-02-28 16:28:10|13699.74|13699.74|13701.53|13701.53|13703.45|13703.45|13699.74|13699.74|0
1646065700000|2022-02-28 16:28:20|13703.45|13703.45|13703.45|13703.45|13703.45|13703.45|13703.45|13703.45|0
1646065710000|2022-02-28 16:28:30|13700.89|13700.89|13695.87|13695.87|13700.89|13700.89|13694.58|13694.58|0
1646065720000|2022-02-28 16:28:40|13698.12|13698.12|13685.25|13685.25|13704.45|13704.45|13685.25|13685.25|0
1646065730000|2022-02-28 16:28:50|13717.42|13717.42|13717.33|13717.33|13718.61|13718.61|13715.49|13715.49|0
1646065740000|2022-02-28 16:29:00|13711.89|13711.89|13698.98|13698.98|13713.81|13713.81|13690.31|13690.31|0
1646065750000|2022-02-28 16:29:10|13692.79|13692.79|13690.87|13690.87|13693.43|13693.43|13690.87|13690.87|0
1646065760000|2022-02-28 16:29:20|13692.79|13692.79|13692.79|13692.79|13692.79|13692.79|13692.79|13692.79|0
1646065770000|2022-02-28 16:29:30|13701.46|13701.46|13691.55|13691.55|13701.46|13701.46|13691.55|13691.55|0
1646065780000|2022-02-28 16:29:40|13692.19|13692.19|13685.42|13685.42|13702.26|13702.26|13679.23|13679.23|0
1646065790000|2022-02-28 16:29:50|13686.06|13686.06|13705.67|13705.67|13712.09|13712.09|13678.54|13678.54|0
1646122500000|2022-03-01 08:15:00|13830.11|13830.11|13840.64|13840.64|13840.64|13840.64|13830.11|13830.11|0
1646122510000|2022-03-01 08:15:10|13858.07|13858.07|13858.07|13858.07|13858.07|13858.07|13858.07|13858.07|0
1646122520000|2022-03-01 08:15:20|13863.64|13863.64|13863.64|13863.64|13863.64|13863.64|13863.64|13863.64|0
1646122550000|2022-03-01 08:15:50|13867.98|13867.98|13866.12|13866.12|13867.98|13867.98|13866.12|13866.12|0
1646122570000|2022-03-01 08:16:10|13864.26|13864.26|13864.26|13864.26|13864.26|13864.26|13864.26|13864.26|0
1646122580000|2022-03-01 08:16:20|13861.78|13861.78|13859.63|13859.63|13870.16|13870.16|13859.63|13859.63|0
1646122590000|2022-03-01 08:16:30|13843.53|13843.53|13852.82|13852.82|13852.82|13852.82|13843.53|13843.53|0
1646122600000|2022-03-01 08:16:40|13857.77|13857.77|13841.05|13841.05|13857.77|13857.77|13841.05|13841.05|0
1646122610000|2022-03-01 08:16:50|13852.82|13852.82|13852.82|13852.82|13852.82|13852.82|13852.82|13852.82|0
1646122710000|2022-03-01 08:18:30|13864.58|13864.58|13864.58|13864.58|13864.58|13864.58|13864.58|13864.58|0
1646122740000|2022-03-01 08:19:00|13862.72|13862.72|13862.72|13862.72|13862.72|13862.72|13862.72|13862.72|0
1646122750000|2022-03-01 08:19:10|13867.22|13867.22|13867.13|13867.13|13867.22|13867.22|13864.65|13864.65|0
1646122760000|2022-03-01 08:19:20|13867.75|13867.75|13864.45|13864.45|13867.75|13867.75|13864.45|13864.45|0
1646122770000|2022-03-01 08:19:30|13868.22|13868.22|13865.74|13865.74|13870.08|13870.08|13865.74|13865.74|0
1646122780000|2022-03-01 08:19:40|13858.21|13858.21|13858.21|13858.21|13858.21|13858.21|13858.21|13858.21|0
1646122790000|2022-03-01 08:19:50|13852.6|13852.6|13850.5|13850.5|13852.6|13852.6|13850.5|13850.5|0
1646122800000|2022-03-01 08:20:00|13849.26|13849.26|13851.14|13851.14|13851.14|13851.14|13849.26|13849.26|0
1646122810000|2022-03-01 08:20:10|13856.72|13856.72|13851.58|13851.58|13856.72|13856.72|13851.58|13851.58|0
1646122830000|2022-03-01 08:20:30|13854.06|13854.06|13859.2|13859.2|13859.2|13859.2|13854.06|13854.06|0
1646122840000|2022-03-01 08:20:40|13851.14|13851.14|13851.14|13851.14|13851.14|13851.14|13851.14|13851.14|0
1646122850000|2022-03-01 08:20:50|13847.43|13847.43|13846.19|13846.19|13847.43|13847.43|13846.19|13846.19|0
1646122860000|2022-03-01 08:21:00|13851.83|13851.83|13851.83|13851.83|13851.83|13851.83|13851.83|13851.83|0
1646122870000|2022-03-01 08:21:10|13845.64|13845.64|13830.98|13830.98|13846.19|13846.19|13828.16|13828.16|0
1646122880000|2022-03-01 08:21:20|13828.54|13828.54|13835.35|13835.35|13835.35|13835.35|13828.54|13828.54|0
1646122890000|2022-03-01 08:21:30|13829.16|13829.16|13830.4|13830.4|13830.4|13830.4|13827.3|13827.3|0
1646122910000|2022-03-01 08:21:50|13834.73|13834.73|13840.31|13840.31|13840.31|13840.31|13834.73|13834.73|0
1646122930000|2022-03-01 08:22:10|13888.56|13888.56|13888.56|13888.56|13888.56|13888.56|13888.56|13888.56|0
1646122940000|2022-03-01 08:22:20|13893.27|13893.27|13893.27|13893.27|13893.27|13893.27|13888.31|13888.31|0
1646122950000|2022-03-01 08:22:30|13890.45|13890.45|13883.89|13883.89|13890.45|13890.45|13880.18|13880.18|0
1646122970000|2022-03-01 08:22:50|13886.37|13886.37|13886.37|13886.37|13886.37|13886.37|13886.37|13886.37|0
1646122980000|2022-03-01 08:23:00|13890.86|13890.86|13887.01|13887.01|13890.86|13890.86|13887.01|13887.01|0
1646122990000|2022-03-01 08:23:10|13888.25|13888.25|13888.44|13888.44|13888.44|13888.44|13887.15|13887.15|0
1646123000000|2022-03-01 08:23:20|13884.59|13884.59|13884.59|13884.59|13884.59|13884.59|13884.59|13884.59|0
1646123020000|2022-03-01 08:23:40|13883.95|13883.95|13885.26|13885.26|13885.26|13885.26|13883.4|13883.4|0
1646123040000|2022-03-01 08:24:00|13889.11|13889.11|13886.63|13886.63|13889.11|13889.11|13886.63|13886.63|0
1646123060000|2022-03-01 08:24:20|13886.01|13886.01|13886.01|13886.01|13886.01|13886.01|13886.01|13886.01|0
1646123070000|2022-03-01 08:24:30|13879.2|13879.2|13886.63|13886.63|13886.63|13886.63|13879.2|13879.2|0
1646123090000|2022-03-01 08:24:50|13882.29|13882.29|13879.65|13879.65|13882.75|13882.75|13872.84|13872.84|0
1646123110000|2022-03-01 08:25:10|13879.03|13879.03|13879.03|13879.03|13879.03|13879.03|13879.03|13879.03|0
1646123130000|2022-03-01 08:25:30|13880.13|13880.13|13880.13|13880.13|13880.13|13880.13|13880.13|13880.13|0
1646123140000|2022-03-01 08:25:40|13881.22|13881.22|13879.43|13879.43|13883.15|13883.15|13879.43|13879.43|0
1646123150000|2022-03-01 08:25:50|13877.58|13877.58|13876.34|13876.34|13878.19|13878.19|13876.34|13876.34|0
1646123160000|2022-03-01 08:26:00|13876.96|13876.96|13880.05|13880.05|13880.05|13880.05|13876.96|13876.96|0
1646123170000|2022-03-01 08:26:10|13877.31|13877.31|13876.21|13876.21|13877.31|13877.31|13876.21|13876.21|0
1646123190000|2022-03-01 08:26:30|13868.69|13868.69|13868.69|13868.69|13868.69|13868.69|13868.69|13868.69|0
1646123230000|2022-03-01 08:27:10|13872.4|13872.4|13872.4|13872.4|13872.4|13872.4|13872.4|13872.4|0
1646123320000|2022-03-01 08:28:40|13877.11|13877.11|13877.11|13877.11|13877.11|13877.11|13877.11|13877.11|0
1646123340000|2022-03-01 08:29:00|13880.52|13880.52|13880.52|13880.52|13880.52|13880.52|13880.52|13880.52|0
1646123350000|2022-03-01 08:29:10|13888.86|13888.86|13888.86|13888.86|13888.86|13888.86|13888.86|13888.86|0
1646123360000|2022-03-01 08:29:20|13886.3|13886.3|13886.3|13886.3|13886.3|13886.3|13886.3|13886.3|0
1646123370000|2022-03-01 08:29:30|13881.81|13881.81|13877.15|13877.15|13881.81|13881.81|13869.1|13869.1|0
1646123380000|2022-03-01 08:29:40|13874.58|13874.58|13871.64|13871.64|13874.58|13874.58|13868.55|13868.55|0
1646123390000|2022-03-01 08:29:50|13871|13871|13871|13871|13871|13871|13871|13871|0
1646123450000|2022-03-01 08:30:50|13866.51|13866.51|13863.41|13863.41|13866.51|13866.51|13863.41|13863.41|0
1646123460000|2022-03-01 08:31:00|13866.62|13866.62|13866.62|13866.62|13866.62|13866.62|13866.62|13866.62|0
1646123480000|2022-03-01 08:31:20|13869.83|13869.83|13869.83|13869.83|13869.83|13869.83|13869.83|13869.83|0
1646123490000|2022-03-01 08:31:30|13865.68|13865.68|13860.99|13860.99|13865.68|13865.68|13860.99|13860.99|0
1646123500000|2022-03-01 08:31:40|13855.42|13855.42|13848.86|13848.86|13855.53|13855.53|13848.86|13848.86|0
1646123510000|2022-03-01 08:31:50|13839.23|13839.23|13808.27|13808.27|13839.23|13839.23|13808.27|13808.27|0
1646123520000|2022-03-01 08:32:00|13790.24|13790.24|13760.93|13760.93|13790.24|13790.24|13760.93|13760.93|0
1646123530000|2022-03-01 08:32:10|13762.79|13762.79|13760.31|13760.31|13762.79|13762.79|13754.12|13754.12|0
1646123540000|2022-03-01 08:32:20|13753.5|13753.5|13753.5|13753.5|13753.5|13753.5|13753.5|13753.5|0
1646123550000|2022-03-01 08:32:30|13752.56|13752.56|13747.76|13747.76|13752.56|13752.56|13747.76|13747.76|0
1646123560000|2022-03-01 08:32:40|13748.71|13748.71|13747.65|13747.65|13748.71|13748.71|13744.56|13744.56|0
1646123570000|2022-03-01 08:32:50|13742.08|13742.08|13751.37|13751.37|13751.37|13751.37|13742.08|13742.08|0
1646123580000|2022-03-01 08:33:00|13751.99|13751.99|13751.99|13751.99|13751.99|13751.99|13751.99|13751.99|0
1646123610000|2022-03-01 08:33:30|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|0
1646123620000|2022-03-01 08:33:40|13747.3|13747.3|13755.76|13755.76|13755.76|13755.76|13747.3|13747.3|0
1646123640000|2022-03-01 08:34:00|13756.7|13756.7|13754.26|13754.26|13756.7|13756.7|13754.26|13754.26|0
1646123670000|2022-03-01 08:34:30|13757.98|13757.98|13758.28|13758.28|13758.28|13758.28|13757.04|13757.04|0
1646123690000|2022-03-01 08:34:50|13764.05|13764.05|13764.05|13764.05|13764.05|13764.05|13764.05|13764.05|0
1646123720000|2022-03-01 08:35:20|13758.93|13758.93|13757.01|13757.01|13758.93|13758.93|13757.01|13757.01|0
1646123730000|2022-03-01 08:35:30|13753.15|13753.15|13752.54|13752.54|13753.15|13753.15|13752.54|13752.54|0
1646123750000|2022-03-01 08:35:50|13758.11|13758.11|13758.11|13758.11|13758.11|13758.11|13758.11|13758.11|0
1646123760000|2022-03-01 08:36:00|13757.01|13757.01|13756.46|13756.46|13757.01|13757.01|13756.46|13756.46|0
1646123770000|2022-03-01 08:36:10|13757.01|13757.01|13757.56|13757.56|13757.56|13757.56|13757.01|13757.01|0
1646123790000|2022-03-01 08:36:30|13749.27|13749.27|13751.19|13751.19|13751.19|13751.19|13749.27|13749.27|0
1646123830000|2022-03-01 08:37:10|13746.7|13746.7|13736.7|13736.7|13746.7|13746.7|13736.7|13736.7|0
1646123860000|2022-03-01 08:37:40|13741.83|13741.83|13741.83|13741.83|13741.83|13741.83|13741.83|13741.83|0
1646123890000|2022-03-01 08:38:10|13739.97|13739.97|13746.78|13746.78|13746.78|13746.78|13739.97|13739.97|0
1646123900000|2022-03-01 08:38:20|13735.64|13735.64|13735.64|13735.64|13735.64|13735.64|13735.64|13735.64|0
1646123920000|2022-03-01 08:38:40|13746.16|13746.16|13751.55|13751.55|13751.55|13751.55|13746.16|13746.16|0
1646123930000|2022-03-01 08:38:50|13754.03|13754.03|13754.03|13754.03|13754.03|13754.03|13754.03|13754.03|0
1646123940000|2022-03-01 08:39:00|13748.26|13748.26|13749.9|13749.9|13750.45|13750.45|13748.26|13748.26|0
1646123960000|2022-03-01 08:39:20|13753.33|13753.33|13762.36|13762.36|13762.36|13762.36|13753.33|13753.33|0
1646123970000|2022-03-01 08:39:30|13765.46|13765.46|13773.51|13773.51|13773.51|13773.51|13765.46|13765.46|0
1646123990000|2022-03-01 08:39:50|13776.61|13776.61|13776.61|13776.61|13776.61|13776.61|13776.61|13776.61|0
1646124000000|2022-03-01 08:40:00|13784.04|13784.04|13781.56|13781.56|13784.04|13784.04|13777.84|13777.84|0
1646124010000|2022-03-01 08:40:10|13784.66|13784.66|13785.28|13785.28|13785.28|13785.28|13780.32|13780.32|0
1646124020000|2022-03-01 08:40:20|13786.51|13786.51|13804.64|13804.64|13804.64|13804.64|13786.51|13786.51|0
1646124040000|2022-03-01 08:40:40|13805.88|13805.88|13805.88|13805.88|13805.88|13805.88|13805.88|13805.88|0
1646124060000|2022-03-01 08:41:00|13806.82|13806.82|13804.26|13804.26|13806.82|13806.82|13804.26|13804.26|0
1646124070000|2022-03-01 08:41:10|13810.45|13810.45|13803.64|13803.64|13814.78|13814.78|13803.64|13803.64|0
1646124080000|2022-03-01 08:41:20|13806.73|13806.73|13805.45|13805.45|13806.73|13806.73|13805.45|13805.45|0
1646124090000|2022-03-01 08:41:30|13801.55|13801.55|13801.55|13801.55|13801.55|13801.55|13801.55|13801.55|0
1646124100000|2022-03-01 08:41:40|13798.8|13798.8|13747.73|13747.73|13798.8|13798.8|13747.73|13747.73|0
1646124110000|2022-03-01 08:41:50|13752.06|13752.06|13753.3|13753.3|13753.3|13753.3|13752.06|13752.06|0
1646124120000|2022-03-01 08:42:00|13749.4|13749.4|13749.4|13749.4|13749.4|13749.4|13748.18|13748.18|0
1646124130000|2022-03-01 08:42:10|13748.18|13748.18|13748.18|13748.18|13748.18|13748.18|13748.18|13748.18|0
1646124160000|2022-03-01 08:42:40|13741.98|13741.98|13740.12|13740.12|13745.7|13745.7|13740.12|13740.12|0
1646124170000|2022-03-01 08:42:50|13743.96|13743.96|13750.16|13750.16|13751.4|13751.4|13743.96|13743.96|0
1646124180000|2022-03-01 08:43:00|13750.71|13750.71|13750.71|13750.71|13750.71|13750.71|13750.71|13750.71|0
1646124190000|2022-03-01 08:43:10|13744.12|13744.12|13745.58|13745.58|13745.58|13745.58|13744.12|13744.12|0
1646124200000|2022-03-01 08:43:20|13748.68|13748.68|13745.58|13745.58|13748.68|13748.68|13745.58|13745.58|0
1646124210000|2022-03-01 08:43:30|13741.87|13741.87|13738.77|13738.77|13741.87|13741.87|13738.77|13738.77|0
1646124220000|2022-03-01 08:43:40|13730.1|13730.1|13712.93|13712.93|13730.1|13730.1|13712.93|13712.93|0
1646124230000|2022-03-01 08:43:50|13715.5|13715.5|13717.7|13717.7|13717.7|13717.7|13715.5|13715.5|0
1646124240000|2022-03-01 08:44:00|13719.16|13719.16|13719.76|13719.76|13719.76|13719.76|13717.88|13717.88|0
1646124250000|2022-03-01 08:44:10|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|0
1646124260000|2022-03-01 08:44:20|13728.35|13728.35|13725.79|13725.79|13728.35|13728.35|13725.79|13725.79|0
1646124280000|2022-03-01 08:44:40|13722.37|13722.37|13722.37|13722.37|13722.37|13722.37|13722.37|13722.37|0
1646124290000|2022-03-01 08:44:50|13721.75|13721.75|13721.75|13721.75|13721.75|13721.75|13721.75|13721.75|0
1646124300000|2022-03-01 08:45:00|13724.57|13724.57|13724.57|13724.57|13724.57|13724.57|13724.57|13724.57|0
1646124310000|2022-03-01 08:45:10|13727.14|13727.14|13719.32|13719.32|13727.14|13727.14|13719.32|13719.32|0
1646124320000|2022-03-01 08:45:20|13715.56|13715.56|13715.56|13715.56|13715.56|13715.56|13715.56|13715.56|0
1646124340000|2022-03-01 08:45:40|13714.28|13714.28|13714.9|13714.9|13714.9|13714.9|13714.28|13714.28|0
1646124360000|2022-03-01 08:46:00|13702.51|13702.51|13706.74|13706.74|13709.32|13709.32|13702.51|13702.51|0
1646124380000|2022-03-01 08:46:20|13703.23|13703.23|13703.23|13703.23|13703.23|13703.23|13703.23|13703.23|0
1646124390000|2022-03-01 08:46:30|13751.49|13751.49|13724.86|13724.86|13751.49|13751.49|13724.86|13724.86|0
1646124400000|2022-03-01 08:46:40|13726.09|13726.09|13726.09|13726.09|13726.09|13726.09|13726.09|13726.09|0
1646124410000|2022-03-01 08:46:50|13720.52|13720.52|13724.58|13724.58|13725.22|13725.22|13720.52|13720.52|0
1646124420000|2022-03-01 08:47:00|13726.51|13726.51|13733.32|13733.32|13734.56|13734.56|13726.51|13726.51|0
1646124430000|2022-03-01 08:47:10|13734.6|13734.6|13734.6|13734.6|13734.6|13734.6|13734.6|13734.6|0
1646124450000|2022-03-01 08:47:30|13732.68|13732.68|13730.38|13730.38|13732.68|13732.68|13724.63|13724.63|0
1646124460000|2022-03-01 08:47:40|13727.17|13727.17|13718.48|13718.48|13729.1|13729.1|13716|13716|0
1646124470000|2022-03-01 08:47:50|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|0
1646124490000|2022-03-01 08:48:10|13721.25|13721.25|13719.4|13719.4|13721.25|13721.25|13719.4|13719.4|0
1646124500000|2022-03-01 08:48:20|13718.45|13718.45|13720.38|13720.38|13720.38|13720.38|13718.45|13718.45|0
1646124520000|2022-03-01 08:48:40|13724.1|13724.1|13724.1|13724.1|13724.1|13724.1|13724.1|13724.1|0
1646124550000|2022-03-01 08:49:10|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|0
1646124570000|2022-03-01 08:49:30|13720.91|13720.91|13724.12|13724.12|13724.12|13724.12|13720.91|13720.91|0
1646124580000|2022-03-01 08:49:40|13722.24|13722.24|13724.12|13724.12|13724.12|13724.12|13721.3|13721.3|0
1646124600000|2022-03-01 08:50:00|13734.03|13734.03|13733.41|13733.41|13734.03|13734.03|13733.41|13733.41|0
1646124620000|2022-03-01 08:50:20|13735.27|13735.27|13732.06|13732.06|13737.83|13737.83|13732.06|13732.06|0
1646124630000|2022-03-01 08:50:30|13730.82|13730.82|13725.86|13725.86|13730.82|13730.82|13725.86|13725.86|0
1646124640000|2022-03-01 08:50:40|13723.38|13723.38|13720.82|13720.82|13723.38|13723.38|13720.82|13720.82|0
1646124650000|2022-03-01 08:50:50|13722.7|13722.7|13729.62|13729.62|13729.62|13729.62|13722.7|13722.7|0
1646124660000|2022-03-01 08:51:00|13733.39|13733.39|13701.22|13701.22|13733.39|13733.39|13701.22|13701.22|0
1646124670000|2022-03-01 08:51:10|13702.5|13702.5|13695.07|13695.07|13702.5|13702.5|13695.07|13695.07|0
1646124680000|2022-03-01 08:51:20|13691.35|13691.35|13691.35|13691.35|13691.35|13691.35|13691.35|13691.35|0
1646124700000|2022-03-01 08:51:40|13694.45|13694.45|13694.45|13694.45|13694.45|13694.45|13694.45|13694.45|0
1646124720000|2022-03-01 08:52:00|13691.35|13691.35|13689.47|13689.47|13691.35|13691.35|13689.47|13689.47|0
1646124740000|2022-03-01 08:52:20|13686.99|13686.99|13686.37|13686.37|13686.99|13686.99|13686.37|13686.37|0
1646124760000|2022-03-01 08:52:40|13685.82|13685.82|13685.28|13685.28|13685.82|13685.82|13685.28|13685.28|0
1646124770000|2022-03-01 08:52:50|13684.18|13684.18|13679.39|13679.39|13684.18|13684.18|13679.39|13679.39|0
1646124780000|2022-03-01 08:53:00|13675.54|13675.54|13678.63|13678.63|13679.28|13679.28|13675.54|13675.54|0
1646124790000|2022-03-01 08:53:10|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|0
1646124810000|2022-03-01 08:53:30|13679.92|13679.92|13681.2|13681.2|13681.2|13681.2|13679.92|13679.92|0
1646124820000|2022-03-01 08:53:40|13678.63|13678.63|13687.21|13687.21|13687.21|13687.21|13678.63|13678.63|0
1646124830000|2022-03-01 08:53:50|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|0
1646124850000|2022-03-01 08:54:10|13687.87|13687.87|13687.87|13687.87|13687.87|13687.87|13687.87|13687.87|0
1646124860000|2022-03-01 08:54:20|13671.79|13671.79|13673.28|13673.28|13677.98|13677.98|13671.79|13671.79|0
1646124870000|2022-03-01 08:54:30|13662.79|13662.79|13662.79|13662.79|13662.79|13662.79|13662.79|13662.79|0
1646124880000|2022-03-01 08:54:40|13664.03|13664.03|13664.03|13664.03|13664.03|13664.03|13664.03|13664.03|0
1646124890000|2022-03-01 08:54:50|13663.09|13663.09|13662.14|13662.14|13663.09|13663.09|13662.14|13662.14|0
1646124900000|2022-03-01 08:55:00|13665.24|13665.24|13660.61|13660.61|13665.24|13665.24|13660.61|13660.61|0
1646124910000|2022-03-01 08:55:10|13662.49|13662.49|13658.64|13658.64|13662.49|13662.49|13658.64|13658.64|0
1646124920000|2022-03-01 08:55:20|13656.78|13656.78|13656.78|13656.78|13656.78|13656.78|13656.78|13656.78|0
1646124930000|2022-03-01 08:55:30|13658.02|13658.02|13658.11|13658.11|13660.58|13660.58|13658.02|13658.02|0
1646124950000|2022-03-01 08:55:50|13662.74|13662.74|13656.89|13656.89|13662.74|13662.74|13656.89|13656.89|0
1646124970000|2022-03-01 08:56:10|13657.13|13657.13|13657.13|13657.13|13657.13|13657.13|13657.13|13657.13|0
1646124980000|2022-03-01 08:56:20|13660.79|13660.79|13662.25|13662.25|13662.25|13662.25|13660.79|13660.79|0
1646124990000|2022-03-01 08:56:30|13657.13|13657.13|13655.89|13655.89|13657.13|13657.13|13653.42|13653.42|0
1646125000000|2022-03-01 08:56:40|13655.65|13655.65|13655.65|13655.65|13655.65|13655.65|13655.65|13655.65|0
1646125020000|2022-03-01 08:57:00|13658.75|13658.75|13658.75|13658.75|13658.75|13658.75|13658.75|13658.75|0
1646125030000|2022-03-01 08:57:10|13659.39|13659.39|13660.03|13660.03|13660.03|13660.03|13659.39|13659.39|0
1646125040000|2022-03-01 08:57:20|13611.77|13611.77|13617.14|13617.14|13617.14|13617.14|13611.77|13611.77|0
1646125050000|2022-03-01 08:57:30|13620.99|13620.99|13621.63|13621.63|13621.63|13621.63|13620.99|13620.99|0
1646125060000|2022-03-01 08:57:40|13618.54|13618.54|13607.21|13607.21|13618.54|13618.54|13607.21|13607.21|0
1646125070000|2022-03-01 08:57:50|13604.11|13604.11|13599.03|13599.03|13605.05|13605.05|13599.03|13599.03|0
1646125090000|2022-03-01 08:58:10|13594.69|13594.69|13579.76|13579.76|13594.69|13594.69|13579.76|13579.76|0
1646125100000|2022-03-01 08:58:20|13580.38|13580.38|13589.32|13589.32|13589.32|13589.32|13579.76|13579.76|0
1646125110000|2022-03-01 08:58:30|13589.96|13589.96|13589.96|13589.96|13589.96|13589.96|13589.96|13589.96|0
1646125130000|2022-03-01 08:58:50|13590.2|13590.2|13583.94|13583.94|13590.2|13590.2|13583.94|13583.94|0
1646125140000|2022-03-01 08:59:00|13585.18|13585.18|13582.08|13582.08|13585.18|13585.18|13582.08|13582.08|0
1646125150000|2022-03-01 08:59:10|13580.23|13580.23|13579.56|13579.56|13580.23|13580.23|13573.99|13573.99|0
1646125160000|2022-03-01 08:59:20|13581.44|13581.44|13579.59|13579.59|13581.44|13581.44|13578.97|13578.97|0
1646125180000|2022-03-01 08:59:40|13570.85|13570.85|13570.85|13570.85|13570.85|13570.85|13570.85|13570.85|0
1646125190000|2022-03-01 08:59:50|13570.3|13570.3|13569.75|13569.75|13570.3|13570.3|13569.75|13569.75|0
1646125200000|2022-03-01 09:00:00|13568.47|13568.47|13549.89|13549.89|13568.47|13568.47|13549.89|13549.89|0
1646125210000|2022-03-01 09:00:10|13555.46|13555.46|13567.87|13567.87|13568.49|13568.49|13555.46|13555.46|0
1646125220000|2022-03-01 09:00:20|13563.54|13563.54|13562|13562|13563.54|13563.54|13561.06|13561.06|0
1646125230000|2022-03-01 09:00:30|13560.12|13560.12|13559.18|13559.18|13560.12|13560.12|13559.18|13559.18|0
1646125240000|2022-03-01 09:00:40|13557.3|13557.3|13548.01|13548.01|13557.3|13557.3|13548.01|13548.01|0
1646125250000|2022-03-01 09:00:50|13552.34|13552.34|13552.34|13552.34|13555.44|13555.44|13552.34|13552.34|0
1646125260000|2022-03-01 09:01:00|13550.69|13550.69|13549.41|13549.41|13550.69|13550.69|13549.41|13549.41|0
1646125270000|2022-03-01 09:01:10|13543.84|13543.84|13543.84|13543.84|13543.84|13543.84|13543.84|13543.84|0
1646125300000|2022-03-01 09:01:40|13543.2|13543.2|13533.22|13533.22|13543.2|13543.2|13533.22|13533.22|0
1646125310000|2022-03-01 09:01:50|13532.6|13532.6|13531.98|13531.98|13532.6|13532.6|13531.98|13531.98|0
1646125320000|2022-03-01 09:02:00|13533.91|13533.91|13539.48|13539.48|13539.48|13539.48|13533.91|13533.91|0
1646125340000|2022-03-01 09:02:20|13533.91|13533.91|13536.45|13536.45|13538.1|13538.1|13533.91|13533.91|0
1646125350000|2022-03-01 09:02:30|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|0
1646125360000|2022-03-01 09:02:40|13530.48|13530.48|13530.48|13530.48|13530.48|13530.48|13530.48|13530.48|0
1646125370000|2022-03-01 09:02:50|13524.28|13524.28|13523.66|13523.66|13524.28|13524.28|13523.66|13523.66|0
1646125390000|2022-03-01 09:03:10|13522.43|13522.43|13522.43|13522.43|13522.43|13522.43|13522.43|13522.43|0
1646125400000|2022-03-01 09:03:20|13525.52|13525.52|13525.52|13525.52|13525.52|13525.52|13525.52|13525.52|0
1646125410000|2022-03-01 09:03:30|13522.43|13522.43|13522.43|13522.43|13522.43|13522.43|13522.43|13522.43|0
1646125430000|2022-03-01 09:03:50|13521.81|13521.81|13526.14|13526.14|13526.14|13526.14|13521.81|13521.81|0
1646125440000|2022-03-01 09:04:00|13526.76|13526.76|13526.76|13526.76|13526.76|13526.76|13526.76|13526.76|0
1646125450000|2022-03-01 09:04:10|13529.24|13529.24|13527.38|13527.38|13529.24|13529.24|13526.76|13526.76|0
1646125460000|2022-03-01 09:04:20|13528|13528|13533.62|13533.62|13534.56|13534.56|13528|13528|0
1646125470000|2022-03-01 09:04:30|13530.94|13530.94|13530.94|13530.94|13530.94|13530.94|13530.94|13530.94|0
1646125480000|2022-03-01 09:04:40|13531.88|13531.88|13532.82|13532.82|13532.82|13532.82|13531.88|13531.88|0
1646125500000|2022-03-01 09:05:00|13534.28|13534.28|13533.34|13533.34|13534.28|13534.28|13533.34|13533.34|0
1646125510000|2022-03-01 09:05:10|13532.4|13532.4|13530.52|13530.52|13532.4|13532.4|13530.52|13530.52|0
1646125520000|2022-03-01 09:05:20|13541.67|13541.67|13541.67|13541.67|13541.67|13541.67|13541.67|13541.67|0
1646125550000|2022-03-01 09:05:50|13543.38|13543.38|13543.38|13543.38|13543.38|13543.38|13543.38|13543.38|0
1646125560000|2022-03-01 09:06:00|13544.35|13544.35|13544.35|13544.35|13544.35|13544.35|13544.35|13544.35|0
1646125570000|2022-03-01 09:06:10|13547.77|13547.77|13547.77|13547.77|13547.77|13547.77|13547.77|13547.77|0
1646125580000|2022-03-01 09:06:20|13543.92|13543.92|13543.92|13543.92|13543.92|13543.92|13543.92|13543.92|0
1646125620000|2022-03-01 09:07:00|13545.84|13545.84|13545.84|13545.84|13545.84|13545.84|13545.84|13545.84|0
1646125630000|2022-03-01 09:07:10|13541.51|13541.51|13541.51|13541.51|13541.51|13541.51|13541.51|13541.51|0
1646125640000|2022-03-01 09:07:20|13544.6|13544.6|13544.6|13544.6|13544.6|13544.6|13544.6|13544.6|0
1646125650000|2022-03-01 09:07:30|13539.03|13539.03|13539.03|13539.03|13539.03|13539.03|13539.03|13539.03|0
1646125720000|2022-03-01 09:08:40|13540.24|13540.24|13544.58|13544.58|13544.58|13544.58|13540.24|13540.24|0
1646125730000|2022-03-01 09:08:50|13547.79|13547.79|13549.24|13549.24|13550.88|13550.88|13547.79|13547.79|0
1646125740000|2022-03-01 09:09:00|13547.31|13547.31|13547.31|13547.31|13547.31|13547.31|13547.31|13547.31|0
1646125760000|2022-03-01 09:09:20|13548.96|13548.96|13548.96|13548.96|13548.96|13548.96|13548.96|13548.96|0
1646125790000|2022-03-01 09:09:50|13547.03|13547.03|13547.03|13547.03|13547.03|13547.03|13547.03|13547.03|0
1646125810000|2022-03-01 09:10:10|13544.47|13544.47|13545.11|13545.11|13545.11|13545.11|13544.47|13544.47|0
1646125830000|2022-03-01 09:10:30|13546.35|13546.35|13546.35|13546.35|13546.35|13546.35|13546.35|13546.35|0
1646125850000|2022-03-01 09:10:50|13554.19|13554.19|13554.19|13554.19|13554.19|13554.19|13554.19|13554.19|0
1646125870000|2022-03-01 09:11:10|13557.4|13557.4|13558.04|13558.04|13558.04|13558.04|13557.4|13557.4|0
1646125880000|2022-03-01 09:11:20|13558.66|13558.66|13558.66|13558.66|13558.66|13558.66|13558.66|13558.66|0
1646125890000|2022-03-01 09:11:30|13550.56|13550.56|13545.79|13545.79|13550.56|13550.56|13545.79|13545.79|0
1646125920000|2022-03-01 09:12:00|13543.22|13543.22|13543.87|13543.87|13543.87|13543.87|13543.22|13543.22|0
1646125930000|2022-03-01 09:12:10|13547.72|13547.72|13545.79|13545.79|13547.72|13547.72|13545.79|13545.79|0
1646125980000|2022-03-01 09:13:00|13548.89|13548.89|13548.89|13548.89|13548.89|13548.89|13548.89|13548.89|0
1646125990000|2022-03-01 09:13:10|13546.32|13546.32|13546.32|13546.32|13546.32|13546.32|13546.32|13546.32|0
1646126030000|2022-03-01 09:13:50|13539.51|13539.51|13540.45|13540.45|13540.45|13540.45|13539.51|13539.51|0
1646126040000|2022-03-01 09:14:00|13541.39|13541.39|13544.85|13544.85|13544.85|13544.85|13541.39|13541.39|0
1646126050000|2022-03-01 09:14:10|13543.62|13543.62|13541.12|13541.12|13543.62|13543.62|13541.12|13541.12|0
1646126070000|2022-03-01 09:14:30|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|0
1646126080000|2022-03-01 09:14:40|13539.88|13539.88|13533.35|13533.35|13539.88|13539.88|13532.73|13532.73|0
1646126090000|2022-03-01 09:14:50|13533.99|13533.99|13534.93|13534.93|13534.93|13534.93|13533.35|13533.35|0
1646126100000|2022-03-01 09:15:00|13539.88|13539.88|13539.88|13539.88|13539.88|13539.88|13539.88|13539.88|0
1646126110000|2022-03-01 09:15:10|13542.08|13542.08|13542.08|13542.08|13542.08|13542.08|13542.08|13542.08|0
1646126130000|2022-03-01 09:15:30|13537.2|13537.2|13539.88|13539.88|13539.88|13539.88|13537.2|13537.2|0
1646126150000|2022-03-01 09:15:50|13540.5|13540.5|13537.82|13537.82|13540.5|13540.5|13537.82|13537.82|0
1646126160000|2022-03-01 09:16:00|13542.95|13542.95|13542.18|13542.18|13544.66|13544.66|13542.18|13542.18|0
1646126170000|2022-03-01 09:16:10|13543.4|13543.4|13545.35|13545.35|13545.35|13545.35|13543.4|13543.4|0
1646126180000|2022-03-01 09:16:20|13540.72|13540.72|13538.62|13538.62|13540.72|13540.72|13538.62|13538.62|0
1646126200000|2022-03-01 09:16:40|13544.81|13544.81|13544.81|13544.81|13544.81|13544.81|13544.81|13544.81|0
1646126240000|2022-03-01 09:17:20|13542.95|13542.95|13546.05|13546.05|13546.05|13546.05|13542.95|13542.95|0
1646126250000|2022-03-01 09:17:30|13549.17|13549.17|13564.05|13564.05|13564.05|13564.05|13549.17|13549.17|0
1646126260000|2022-03-01 09:17:40|13553.53|13553.53|13539.53|13539.53|13553.53|13553.53|13533.96|13533.96|0
1646126270000|2022-03-01 09:17:50|13537.68|13537.68|13537.37|13537.37|13537.68|13537.68|13537.37|13537.37|0
1646126280000|2022-03-01 09:18:00|13542.25|13542.25|13542.25|13542.25|13542.25|13542.25|13542.25|13542.25|0
1646126290000|2022-03-01 09:18:10|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|0
1646126310000|2022-03-01 09:18:30|13548.33|13548.33|13548.33|13548.33|13548.33|13548.33|13548.33|13548.33|0
1646126320000|2022-03-01 09:18:40|13539.02|13539.02|13534.63|13534.63|13539.02|13539.02|13534.63|13534.63|0
1646126330000|2022-03-01 09:18:50|13532.43|13532.43|13532.14|13532.14|13533.37|13533.37|13532.14|13532.14|0
1646126350000|2022-03-01 09:19:10|13531.21|13531.21|13531.21|13531.21|13531.21|13531.21|13531.21|13531.21|0
1646126360000|2022-03-01 09:19:20|13531.52|13531.52|13533.37|13533.37|13533.37|13533.37|13531.52|13531.52|0
1646126370000|2022-03-01 09:19:30|13529.66|13529.66|13516.29|13516.29|13529.66|13529.66|13516.29|13516.29|0
1646126390000|2022-03-01 09:19:50|13515.31|13515.31|13515.31|13515.31|13515.31|13515.31|13515.31|13515.31|0
1646126420000|2022-03-01 09:20:20|13517.99|13517.99|13517.99|13517.99|13517.99|13517.99|13517.99|13517.99|0
1646126480000|2022-03-01 09:21:20|13520.82|13520.82|13520.82|13520.82|13520.82|13520.82|13520.82|13520.82|0
1646126500000|2022-03-01 09:21:40|13521.76|13521.76|13516.67|13516.67|13521.76|13521.76|13516.67|13516.67|0
1646126520000|2022-03-01 09:22:00|13521.8|13521.8|13522.44|13522.44|13522.44|13522.44|13521.8|13521.8|0
1646126550000|2022-03-01 09:22:30|13526.29|13526.29|13526.29|13526.29|13526.29|13526.29|13526.29|13526.29|0
1646126570000|2022-03-01 09:22:50|13529.04|13529.04|13529.04|13529.04|13529.04|13529.04|13529.04|13529.04|0
1646126600000|2022-03-01 09:23:20|13500.25|13500.25|13527.08|13527.08|13527.08|13527.08|13500.25|13500.25|0
1646126610000|2022-03-01 09:23:30|13524.52|13524.52|13521.95|13521.95|13524.52|13524.52|13521.95|13521.95|0
1646126630000|2022-03-01 09:23:50|13522.59|13522.59|13522.59|13522.59|13522.59|13522.59|13522.59|13522.59|0
1646126670000|2022-03-01 09:24:30|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|0
1646126680000|2022-03-01 09:24:40|13519.42|13519.42|13519.42|13519.42|13519.42|13519.42|13519.42|13519.42|0
1646126690000|2022-03-01 09:24:50|13511.99|13511.99|13495.89|13495.89|13511.99|13511.99|13495.89|13495.89|0
1646126700000|2022-03-01 09:25:00|13495.27|13495.27|13497.48|13497.48|13498.42|13498.42|13494.65|13494.65|0
1646126710000|2022-03-01 09:25:10|13492.52|13492.52|13486.93|13486.93|13492.52|13492.52|13473.94|13473.94|0
1646126720000|2022-03-01 09:25:20|13484.19|13484.19|13486.11|13486.11|13486.11|13486.11|13484.19|13484.19|0
1646126730000|2022-03-01 09:25:30|13482.21|13482.21|13475.88|13475.88|13482.21|13482.21|13475.88|13475.88|0
1646126740000|2022-03-01 09:25:40|13478.81|13478.81|13463.94|13463.94|13478.81|13478.81|13463.94|13463.94|0
1646126750000|2022-03-01 09:25:50|13455.27|13455.27|13457.09|13457.09|13457.09|13457.09|13453.37|13453.37|0
1646126770000|2022-03-01 09:26:10|13455.44|13455.44|13455.44|13455.44|13455.44|13455.44|13455.44|13455.44|0
1646126780000|2022-03-01 09:26:20|13454.34|13454.34|13448.15|13448.15|13454.34|13454.34|13444.43|13444.43|0
1646126790000|2022-03-01 09:26:30|13449.39|13449.39|13444.43|13444.43|13449.39|13449.39|13444.43|13444.43|0
1646126800000|2022-03-01 09:26:40|13447.53|13447.53|13444.43|13444.43|13447.53|13447.53|13444.43|13444.43|0
1646126820000|2022-03-01 09:27:00|13451.25|13451.25|13451.25|13451.25|13451.25|13451.25|13451.25|13451.25|0
1646126830000|2022-03-01 09:27:10|13462.42|13462.42|13455.62|13455.62|13462.42|13462.42|13453.15|13453.15|0
1646126850000|2022-03-01 09:27:30|13458.83|13458.83|13461.4|13461.4|13461.4|13461.4|13458.83|13458.83|0
1646126870000|2022-03-01 09:27:50|13476.04|13476.04|13476.04|13476.04|13476.04|13476.04|13476.04|13476.04|0
1646126900000|2022-03-01 09:28:20|13474.18|13474.18|13469.98|13469.98|13478.03|13478.03|13469.98|13469.98|0
1646126910000|2022-03-01 09:28:30|13476.79|13476.79|13469.36|13469.36|13476.79|13476.79|13469.36|13469.36|0
1646126920000|2022-03-01 09:28:40|13467.5|13467.5|13467.5|13467.5|13467.5|13467.5|13467.5|13467.5|0
1646126930000|2022-03-01 09:28:50|13468.14|13468.14|13468.14|13468.14|13468.14|13468.14|13468.14|13468.14|0
1646126940000|2022-03-01 09:29:00|13467.52|13467.52|13469.65|13469.65|13470.89|13470.89|13467.52|13467.52|0
1646126970000|2022-03-01 09:29:30|13468.41|13468.41|13463.96|13463.96|13468.41|13468.41|13463.96|13463.96|0
1646126980000|2022-03-01 09:29:40|13452.81|13452.81|13452.56|13452.56|13455.38|13455.38|13452.56|13452.56|0
1646126990000|2022-03-01 09:29:50|13442.03|13442.03|13435.22|13435.22|13442.03|13442.03|13434.73|13434.73|0
1646127010000|2022-03-01 09:30:10|13434.6|13434.6|13434.6|13434.6|13434.6|13434.6|13434.6|13434.6|0
1646127020000|2022-03-01 09:30:20|13430.88|13430.88|13436.45|13436.45|13436.45|13436.45|13430.88|13430.88|0
1646127030000|2022-03-01 09:30:30|13437.69|13437.69|13437.69|13437.69|13437.69|13437.69|13437.69|13437.69|0
1646127040000|2022-03-01 09:30:40|13437.05|13437.05|13437.05|13437.05|13437.05|13437.05|13437.05|13437.05|0
1646127070000|2022-03-01 09:31:10|13435.81|13435.81|13437.69|13437.69|13437.69|13437.69|13435.81|13435.81|0
1646127080000|2022-03-01 09:31:20|13438.93|13438.93|13430.88|13430.88|13438.93|13438.93|13430.26|13430.26|0
1646127090000|2022-03-01 09:31:30|13437.69|13437.69|13437.69|13437.69|13437.69|13437.69|13437.07|13437.07|0
1646127100000|2022-03-01 09:31:40|13437.07|13437.07|13430.26|13430.26|13437.07|13437.07|13430.26|13430.26|0
1646127110000|2022-03-01 09:31:50|13436.46|13436.46|13383.72|13383.72|13436.46|13436.46|13374.43|13374.43|0
1646127120000|2022-03-01 09:32:00|13372.58|13372.58|13378.08|13378.08|13380.65|13380.65|13371.96|13371.96|0
1646127130000|2022-03-01 09:32:10|13376.2|13376.2|13361.78|13361.78|13376.2|13376.2|13361.78|13361.78|0
1646127140000|2022-03-01 09:32:20|13366.73|13366.73|13325.13|13325.13|13366.73|13366.73|13325.13|13325.13|0
1646127150000|2022-03-01 09:32:30|13316.46|13316.46|13313.7|13313.7|13316.46|13316.46|13310.88|13310.88|0
1646127170000|2022-03-01 09:32:50|13316.27|13316.27|13321.06|13321.06|13321.06|13321.06|13316.27|13316.27|0
1646127220000|2022-03-01 09:33:40|13317.4|13317.4|13317.4|13317.4|13317.4|13317.4|13317.4|13317.4|0
1646127260000|2022-03-01 09:34:20|13317.06|13317.06|13315.78|13315.78|13317.06|13317.06|13315.78|13315.78|0
1646127300000|2022-03-01 09:35:00|13318.34|13318.34|13312.24|13312.24|13318.34|13318.34|13312.24|13312.24|0
1646127320000|2022-03-01 09:35:20|13310.96|13310.96|13310.96|13310.96|13310.96|13310.96|13310.96|13310.96|0
1646127330000|2022-03-01 09:35:30|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|0
1646127350000|2022-03-01 09:35:50|13310.32|13310.32|13310.32|13310.32|13310.32|13310.32|13310.32|13310.32|0
1646127470000|2022-03-01 09:37:50|13263.91|13263.91|13252.17|13252.17|13263.91|13263.91|13250.93|13250.93|0
1646127480000|2022-03-01 09:38:00|13250.93|13250.93|13248.68|13248.68|13259.6|13259.6|13247.74|13247.74|0
1646127490000|2022-03-01 09:38:10|13255.5|13255.5|13254.88|13254.88|13255.5|13255.5|13254.88|13254.88|0
1646127510000|2022-03-01 09:38:30|13254.26|13254.26|13208.99|13208.99|13254.26|13254.26|13203.38|13203.38|0
1646127520000|2022-03-01 09:38:40|13223.85|13223.85|13194.34|13194.34|13223.85|13223.85|13176.38|13176.38|0
1646127530000|2022-03-01 09:38:50|13168.32|13168.32|13160.5|13160.5|13177.94|13177.94|13160.5|13160.5|0
1646127540000|2022-03-01 09:39:00|13173.51|13173.51|13154.31|13154.31|13173.51|13173.51|13112.82|13112.82|0
1646127550000|2022-03-01 09:39:10|13156.24|13156.24|13128.99|13128.99|13156.24|13156.24|13128.99|13128.99|0
1646127560000|2022-03-01 09:39:20|13138.28|13138.28|13128.14|13128.14|13138.28|13138.28|13120.09|13120.09|0
1646127570000|2022-03-01 09:39:30|13113.28|13113.28|13126.28|13126.28|13126.28|13126.28|13113.28|13113.28|0
1646127580000|2022-03-01 09:39:40|13124.43|13124.43|13105.85|13105.85|13124.43|13124.43|13105.85|13105.85|0
1646127590000|2022-03-01 09:39:50|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|13103.99|13103.99|0
1646127610000|2022-03-01 09:40:10|13113.28|13113.28|13113.28|13113.28|13113.28|13113.28|13113.28|13113.28|0
1646127620000|2022-03-01 09:40:20|13112.66|13112.66|13089.74|13089.74|13112.66|13112.66|13089.74|13089.74|0
1646127630000|2022-03-01 09:40:30|13097.79|13097.79|13094.65|13094.65|13097.79|13097.79|13094.03|13094.03|0
1646127640000|2022-03-01 09:40:40|13096.53|13096.53|13096.53|13096.53|13096.53|13096.53|13096.53|13096.53|0
1646127660000|2022-03-01 09:41:00|13093.97|13093.97|13076.62|13076.62|13093.97|13093.97|13076.62|13076.62|0
1646127670000|2022-03-01 09:41:10|13078.55|13078.55|13078.55|13078.55|13078.55|13078.55|13078.55|13078.55|0
1646127690000|2022-03-01 09:41:30|13080.43|13080.43|13080.43|13080.43|13080.43|13080.43|13080.43|13080.43|0
1646127700000|2022-03-01 09:41:40|13081.37|13081.37|13081.37|13081.37|13081.37|13081.37|13081.37|13081.37|0
1646127740000|2022-03-01 09:42:20|13080.73|13080.73|13080.73|13080.73|13080.73|13080.73|13080.73|13080.73|0
1646127770000|2022-03-01 09:42:50|13080.09|13080.09|13079.45|13079.45|13080.09|13080.09|13079.45|13079.45|0
1646127810000|2022-03-01 09:43:30|13079.2|13079.2|13079.2|13079.2|13079.2|13079.2|13079.2|13079.2|0
1646127820000|2022-03-01 09:43:40|13078.26|13078.26|13078.26|13078.26|13078.26|13078.26|13078.26|13078.26|0
1646127840000|2022-03-01 09:44:00|13080.83|13080.83|13080.83|13080.83|13080.83|13080.83|13080.83|13080.83|0
1646127850000|2022-03-01 09:44:10|13076.93|13076.93|13076.93|13076.93|13076.93|13076.93|13076.93|13076.93|0
1646127870000|2022-03-01 09:44:30|13078.88|13078.88|13081.7|13081.7|13081.7|13081.7|13078.88|13078.88|0
1646127880000|2022-03-01 09:44:40|13088.53|13088.53|13090.97|13090.97|13090.97|13090.97|13088.53|13088.53|0
1646127890000|2022-03-01 09:44:50|13074.89|13074.89|13074.89|13074.89|13074.89|13074.89|13074.89|13074.89|0
1646127900000|2022-03-01 09:45:00|13063.91|13063.91|13063.91|13063.91|13063.91|13063.91|13063.91|13063.91|0
1646127990000|2022-03-01 09:46:30|13036.66|13036.66|13037.94|13037.94|13037.94|13037.94|13027.41|13027.41|0
1646128000000|2022-03-01 09:46:40|13026.17|13026.17|13090.03|13090.03|13090.03|13090.03|13026.17|13026.17|0
1646128010000|2022-03-01 09:46:50|13090.97|13090.97|13051.98|13051.98|13090.97|13090.97|13045.76|13045.76|0
1646128020000|2022-03-01 09:47:00|13061.88|13061.88|13061.88|13061.88|13061.88|13061.88|13061.88|13061.88|0
1646128030000|2022-03-01 09:47:10|13084.18|13084.18|13120.23|13120.23|13120.23|13120.23|13084.18|13084.18|0
1646128040000|2022-03-01 09:47:20|13086.79|13086.79|13084.87|13084.87|13086.79|13086.79|13084.87|13084.87|0
1646128050000|2022-03-01 09:47:30|13111.5|13111.5|13110.88|13110.88|13111.5|13111.5|13076.2|13076.2|0
1646128060000|2022-03-01 09:47:40|13110.26|13110.26|13104.64|13104.64|13110.26|13110.26|13080.49|13080.49|0
1646128070000|2022-03-01 09:47:50|13078.01|13078.01|13035.25|13035.25|13079.25|13079.25|13035.25|13035.25|0
1646128080000|2022-03-01 09:48:00|13032.78|13032.78|13030.92|13030.92|13084.8|13084.8|13017.29|13017.29|0
1646128090000|2022-03-01 09:48:10|13070.55|13070.55|13070.55|13070.55|13070.55|13070.55|13070.55|13070.55|0
1646128100000|2022-03-01 09:48:20|13067.35|13067.35|13074.98|13074.98|13081.26|13081.26|13067.35|13067.35|0
1646128120000|2022-03-01 09:48:40|13071.07|13071.07|13071.69|13071.69|13071.69|13071.69|13071.07|13071.07|0
1646128130000|2022-03-01 09:48:50|13074.9|13074.9|13083.85|13083.85|13083.85|13083.85|13066.78|13066.78|0
1646128140000|2022-03-01 09:49:00|13085.09|13085.09|13124.22|13124.22|13124.22|13124.22|13085.09|13085.09|0
1646128150000|2022-03-01 09:49:10|13124.83|13124.83|13128.55|13128.55|13128.55|13128.55|13124.83|13124.83|0
1646128160000|2022-03-01 09:49:20|13130.41|13130.41|13132.29|13132.29|13132.29|13132.29|13130.41|13130.41|0
1646128170000|2022-03-01 09:49:30|13136.63|13136.63|13146.72|13146.72|13146.72|13146.72|13134.77|13134.77|0
1646128180000|2022-03-01 09:49:40|13147.34|13147.34|13156.56|13156.56|13156.56|13156.56|13144.17|13144.17|0
1646128190000|2022-03-01 09:49:50|13161.52|13161.52|13177.62|13177.62|13185.67|13185.67|13160.9|13160.9|0
1646128200000|2022-03-01 09:50:00|13156.56|13156.56|13154.7|13154.7|13156.56|13156.56|13154.7|13154.7|0
1646128210000|2022-03-01 09:50:10|13155.94|13155.94|13158.17|13158.17|13158.26|13158.26|13145.35|13145.35|0
1646128220000|2022-03-01 09:50:20|13158.79|13158.79|13186.71|13186.71|13186.71|13186.71|13158.79|13158.79|0
1646128230000|2022-03-01 09:50:30|13188.63|13188.63|13168.81|13168.81|13188.63|13188.63|13168.81|13168.81|0
1646128240000|2022-03-01 09:50:40|13170.05|13170.05|13170.05|13170.05|13170.05|13170.05|13170.05|13170.05|0
1646128270000|2022-03-01 09:51:10|13170.67|13170.67|13173.77|13173.77|13173.77|13173.77|13170.67|13170.67|0
1646128280000|2022-03-01 09:51:20|13176.25|13176.25|13178.72|13178.72|13178.72|13178.72|13176.25|13176.25|0
1646128290000|2022-03-01 09:51:30|13175.01|13175.01|13175.01|13175.01|13175.01|13175.01|13175.01|13175.01|0
1646128300000|2022-03-01 09:51:40|13178.72|13178.72|13178.72|13178.72|13178.72|13178.72|13178.72|13178.72|0
1646128310000|2022-03-01 09:51:50|13168.19|13168.19|13169.43|13169.43|13169.43|13169.43|13162|13162|0
1646128330000|2022-03-01 09:52:10|13170.05|13170.05|13207.18|13207.18|13207.18|13207.18|13170.05|13170.05|0
1646128340000|2022-03-01 09:52:20|13207.8|13207.8|13213.99|13213.99|13213.99|13213.99|13207.8|13207.8|0
1646128460000|2022-03-01 09:54:20|13215.87|13215.87|13218.69|13218.69|13218.69|13218.69|13215.87|13215.87|0
1646128490000|2022-03-01 09:54:50|13208.45|13208.45|13208.45|13208.45|13208.45|13208.45|13208.45|13208.45|0
1646128500000|2022-03-01 09:55:00|13206.57|13206.57|13205.62|13205.62|13206.57|13206.57|13205.62|13205.62|0
1646128510000|2022-03-01 09:55:10|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|0
1646128530000|2022-03-01 09:55:30|13205.33|13205.33|13205.57|13205.57|13205.57|13205.57|13205.33|13205.33|0
1646128570000|2022-03-01 09:56:10|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|0
1646128640000|2022-03-01 09:57:20|13206.76|13206.76|13208.05|13208.05|13208.05|13208.05|13206.76|13206.76|0
1646128650000|2022-03-01 09:57:30|13203.17|13203.17|13203.17|13203.17|13203.17|13203.17|13203.17|13203.17|0
1646128670000|2022-03-01 09:57:50|13188.83|13188.83|13237.64|13237.64|13241.48|13241.48|13188.83|13188.83|0
1646128680000|2022-03-01 09:58:00|13236.69|13236.69|13250.22|13250.22|13250.22|13250.22|13236.69|13236.69|0
1646128690000|2022-03-01 09:58:10|13250.84|13250.84|13239.7|13239.7|13252.7|13252.7|13239.7|13239.7|0
1646128700000|2022-03-01 09:58:20|13234.74|13234.74|13257.47|13257.47|13257.47|13257.47|13225.75|13225.75|0
1646128710000|2022-03-01 09:58:30|13261.81|13261.81|13266.76|13266.76|13266.76|13266.76|13261.81|13261.81|0
1646128720000|2022-03-01 09:58:40|13268.62|13268.62|13270.48|13270.48|13270.48|13270.48|13268.62|13268.62|0
1646128730000|2022-03-01 09:58:50|13259.33|13259.33|13262.43|13262.43|13262.43|13262.43|13259.33|13259.33|0
1646128740000|2022-03-01 09:59:00|13261.19|13261.19|13263.58|13263.58|13266.14|13266.14|13261.19|13261.19|0
1646128750000|2022-03-01 09:59:10|13267.42|13267.42|13261.29|13261.29|13267.42|13267.42|13261.29|13261.29|0
1646128760000|2022-03-01 09:59:20|13260.35|13260.35|13250.75|13250.75|13260.35|13260.35|13250.11|13250.11|0
1646128770000|2022-03-01 09:59:30|13249.47|13249.47|13238.82|13238.82|13249.47|13249.47|13238.82|13238.82|0
1646128780000|2022-03-01 09:59:40|13228.91|13228.91|13225.15|13225.15|13228.91|13228.91|13219.62|13219.62|0
1646128790000|2022-03-01 09:59:50|13235.06|13235.06|13225.17|13225.17|13235.06|13235.06|13225.17|13225.17|0
1646128800000|2022-03-01 10:00:00|13224.08|13224.08|13223.46|13223.46|13224.08|13224.08|13223.46|13223.46|0
1646128820000|2022-03-01 10:00:20|13226.89|13226.89|13229.41|13229.41|13229.41|13229.41|13226.89|13226.89|0
1646128830000|2022-03-01 10:00:30|13237.46|13237.46|13254.56|13254.56|13283.29|13283.29|13237.46|13237.46|0
1646128840000|2022-03-01 10:00:40|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|0
1646128850000|2022-03-01 10:00:50|13250.47|13250.47|13250.47|13250.47|13250.47|13250.47|13250.47|13250.47|0
1646128860000|2022-03-01 10:01:00|13248|13248|13248|13248|13248|13248|13248|13248|0
1646128870000|2022-03-01 10:01:10|13239.33|13239.33|13223.24|13223.24|13239.33|13239.33|13223.24|13223.24|0
1646128880000|2022-03-01 10:01:20|13230.05|13230.05|13238.52|13238.52|13243.47|13243.47|13230.05|13230.05|0
1646128900000|2022-03-01 10:01:40|13239.16|13239.16|13249.67|13249.67|13249.67|13249.67|13238.52|13238.52|0
1646128910000|2022-03-01 10:01:50|13250.95|13250.95|13238.56|13238.56|13250.95|13250.95|13238.56|13238.56|0
1646128920000|2022-03-01 10:02:00|13241.04|13241.04|13236.09|13236.09|13241.04|13241.04|13236.09|13236.09|0
1646128930000|2022-03-01 10:02:10|13242.9|13242.9|13242.9|13242.9|13242.9|13242.9|13242.9|13242.9|0
1646128950000|2022-03-01 10:02:30|13247.6|13247.6|13247.01|13247.01|13249.48|13249.48|13241.43|13241.43|0
1646128960000|2022-03-01 10:02:40|13233.38|13233.38|13232.44|13232.44|13233.72|13233.72|13232.44|13232.44|0
1646128970000|2022-03-01 10:02:50|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|0
1646128980000|2022-03-01 10:03:00|13207.69|13207.69|13207.69|13207.69|13207.69|13207.69|13207.69|13207.69|0
1646129000000|2022-03-01 10:03:20|13206.75|13206.75|13206.68|13206.68|13218.52|13218.52|13206.68|13206.68|0
1646129010000|2022-03-01 10:03:30|13207.62|13207.62|13214.44|13214.44|13214.44|13214.44|13207.62|13207.62|0
1646129020000|2022-03-01 10:03:40|13213.82|13213.82|13208.24|13208.24|13213.82|13213.82|13208.24|13208.24|0
1646129030000|2022-03-01 10:03:50|13207.62|13207.62|13192.81|13192.81|13207.62|13207.62|13192.81|13192.81|0
1646129040000|2022-03-01 10:04:00|13208.91|13208.91|13209.53|13209.53|13209.53|13209.53|13208.91|13208.91|0
1646129050000|2022-03-01 10:04:10|13211.41|13211.41|13214|13214|13214.62|13214.62|13211.41|13211.41|0
1646129070000|2022-03-01 10:04:30|13219.58|13219.58|13220.52|13220.52|13220.52|13220.52|13219.58|13219.58|0
1646129080000|2022-03-01 10:04:40|13219.58|13219.58|13228.08|13228.08|13228.08|13228.08|13219.58|13219.58|0
1646129100000|2022-03-01 10:05:00|13232.42|13232.42|13233.66|13233.66|13233.66|13233.66|13232.42|13232.42|0
1646129110000|2022-03-01 10:05:10|13236.14|13236.14|13236.14|13236.14|13236.14|13236.14|13236.14|13236.14|0
1646129120000|2022-03-01 10:05:20|13232.42|13232.42|13235.52|13235.52|13235.52|13235.52|13232.42|13232.42|0
1646129130000|2022-03-01 10:05:30|13236.46|13236.46|13263.2|13263.2|13263.2|13263.2|13236.46|13236.46|0
1646129150000|2022-03-01 10:05:50|13259.49|13259.49|13263.25|13263.25|13263.25|13263.25|13259.49|13259.49|0
1646129160000|2022-03-01 10:06:00|13266.97|13266.97|13265.08|13265.08|13266.97|13266.97|13265.08|13265.08|0
1646129170000|2022-03-01 10:06:10|13266.32|13266.32|13260.13|13260.13|13266.32|13266.32|13260.13|13260.13|0
1646129180000|2022-03-01 10:06:20|13265.7|13265.7|13266.32|13266.32|13266.32|13266.32|13265.7|13265.7|0
1646129190000|2022-03-01 10:06:30|13265.23|13265.23|13265.85|13265.85|13265.85|13265.85|13265.23|13265.23|0
1646129210000|2022-03-01 10:06:50|13265.3|13265.3|13266.24|13266.24|13266.24|13266.24|13265.3|13265.3|0
1646129230000|2022-03-01 10:07:10|13263.76|13263.76|13263.21|13263.21|13263.76|13263.76|13263.21|13263.21|0
1646129250000|2022-03-01 10:07:30|13265.69|13265.69|13265.69|13265.69|13265.69|13265.69|13265.69|13265.69|0
1646129260000|2022-03-01 10:07:40|13266.31|13266.31|13260.12|13260.12|13266.31|13266.31|13258.88|13258.88|0
1646129270000|2022-03-01 10:07:50|13258.88|13258.88|13262.59|13262.59|13262.59|13262.59|13258.88|13258.88|0
1646129280000|2022-03-01 10:08:00|13263.21|13263.21|13258.76|13258.76|13264.45|13264.45|13258.76|13258.76|0
1646129290000|2022-03-01 10:08:10|13248.24|13248.24|13249.65|13249.65|13260.66|13260.66|13248.24|13248.24|0
1646129300000|2022-03-01 10:08:20|13247.8|13247.8|13228.67|13228.67|13248.44|13248.44|13228.67|13228.67|0
1646129310000|2022-03-01 10:08:30|13225.46|13225.46|13224.22|13224.22|13231.66|13231.66|13224.22|13224.22|0
1646129330000|2022-03-01 10:08:50|13218.65|13218.65|13218.65|13218.65|13218.65|13218.65|13218.65|13218.65|0
1646129350000|2022-03-01 10:09:10|13217.41|13217.41|13218.03|13218.03|13218.03|13218.03|13216.79|13216.79|0
1646129360000|2022-03-01 10:09:20|13219.27|13219.27|13220.51|13220.51|13220.51|13220.51|13219.27|13219.27|0
1646129370000|2022-03-01 10:09:30|13222.7|13222.7|13207.77|13207.77|13222.7|13222.7|13206.83|13206.83|0
1646129380000|2022-03-01 10:09:40|13210.87|13210.87|13205.99|13205.99|13210.87|13210.87|13205.99|13205.99|0
1646129400000|2022-03-01 10:10:00|13200.41|13200.41|13207.23|13207.23|13207.23|13207.23|13200.41|13200.41|0
1646129410000|2022-03-01 10:10:10|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|0
1646129420000|2022-03-01 10:10:20|13202.14|13202.14|13184.13|13184.13|13202.14|13202.14|13184.13|13184.13|0
1646129450000|2022-03-01 10:10:50|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|0
1646129460000|2022-03-01 10:11:00|13180.37|13180.37|13175.87|13175.87|13180.37|13180.37|13175.87|13175.87|0
1646129470000|2022-03-01 10:11:10|13173.05|13173.05|13173.05|13173.05|13175.57|13175.57|13173.05|13173.05|0
1646129480000|2022-03-01 10:11:20|13169.96|13169.96|13164.38|13164.38|13169.96|13169.96|13164.38|13164.38|0
1646129490000|2022-03-01 10:11:30|13169.34|13169.34|13163.17|13163.17|13171.22|13171.22|13163.17|13163.17|0
1646129500000|2022-03-01 10:11:40|13160.6|13160.6|13160.6|13160.6|13160.6|13160.6|13160.6|13160.6|0
1646129510000|2022-03-01 10:11:50|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|0
1646129520000|2022-03-01 10:12:00|13163.08|13163.08|13163.08|13163.08|13163.08|13163.08|13163.08|13163.08|0
1646129530000|2022-03-01 10:12:10|13162.44|13162.44|13164.29|13164.29|13164.29|13164.29|13162.44|13162.44|0
1646129540000|2022-03-01 10:12:20|13165.53|13165.53|13171.39|13171.39|13171.39|13171.39|13165.53|13165.53|0
1646129560000|2022-03-01 10:12:40|13173.95|13173.95|13179.04|13179.04|13179.04|13179.04|13173.95|13173.95|0
1646129570000|2022-03-01 10:12:50|13176.22|13176.22|13179.98|13179.98|13179.98|13179.98|13176.22|13176.22|0
1646129600000|2022-03-01 10:13:20|13193.95|13193.95|13195.19|13195.19|13195.19|13195.19|13193.95|13193.95|0
1646129610000|2022-03-01 10:13:30|13200.24|13200.24|13200.24|13200.24|13200.24|13200.24|13200.24|13200.24|0
1646129620000|2022-03-01 10:13:40|13204.57|13204.57|13211.38|13211.38|13211.38|13211.38|13204.57|13204.57|0
1646129640000|2022-03-01 10:14:00|13213.31|13213.31|13222.77|13222.77|13222.77|13222.77|13213.31|13213.31|0
1646129700000|2022-03-01 10:15:00|13220.89|13220.89|13211.6|13211.6|13223.36|13223.36|13211.6|13211.6|0
1646129730000|2022-03-01 10:15:30|13212.84|13212.84|13228.32|13228.32|13228.32|13228.32|13212.84|13212.84|0
1646129760000|2022-03-01 10:16:00|13222.13|13222.13|13219.03|13219.03|13222.13|13222.13|13219.03|13219.03|0
1646129770000|2022-03-01 10:16:10|13211.6|13211.6|13215.93|13215.93|13215.93|13215.93|13211.6|13211.6|0
1646129790000|2022-03-01 10:16:30|13212.72|13212.72|13215.8|13215.8|13217.68|13217.68|13212.72|13212.72|0
1646129820000|2022-03-01 10:17:00|13218.89|13218.89|13218.89|13218.89|13218.89|13218.89|13218.89|13218.89|0
1646129840000|2022-03-01 10:17:20|13221.72|13221.72|13220.78|13220.78|13221.72|13221.72|13220.78|13220.78|0
1646129850000|2022-03-01 10:17:30|13224.63|13224.63|13224.63|13224.63|13224.63|13224.63|13224.63|13224.63|0
1646129860000|2022-03-01 10:17:40|13215.95|13215.95|13216.9|13216.9|13216.9|13216.9|13215.95|13215.95|0
1646129870000|2022-03-01 10:17:50|13214.33|13214.33|13211.85|13211.85|13214.33|13214.33|13210.61|13210.61|0
1646129880000|2022-03-01 10:18:00|13218.66|13218.66|13218.66|13218.66|13218.66|13218.66|13218.66|13218.66|0
1646129890000|2022-03-01 10:18:10|13225.25|13225.25|13227.44|13227.44|13227.44|13227.44|13225.25|13225.25|0
1646129900000|2022-03-01 10:18:20|13232.14|13232.14|13230.26|13230.26|13232.14|13232.14|13230.26|13230.26|0
1646129940000|2022-03-01 10:19:00|13229.17|13229.17|13229.17|13229.17|13229.17|13229.17|13229.17|13229.17|0
1646129960000|2022-03-01 10:19:20|13223.59|13223.59|13223.59|13223.59|13223.59|13223.59|13223.59|13223.59|0
1646129990000|2022-03-01 10:19:50|13226.07|13226.07|13228.2|13228.2|13231.02|13231.02|13226.07|13226.07|0
1646130000000|2022-03-01 10:20:00|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|0
1646130020000|2022-03-01 10:20:20|13230.77|13230.77|13233.34|13233.34|13233.34|13233.34|13230.77|13230.77|0
1646130030000|2022-03-01 10:20:30|13231.48|13231.48|13220.24|13220.24|13231.48|13231.48|13218.38|13218.38|0
1646130060000|2022-03-01 10:21:00|13222.72|13222.72|13218.38|13218.38|13222.72|13222.72|13218.38|13218.38|0
1646130070000|2022-03-01 10:21:10|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|0
1646130080000|2022-03-01 10:21:20|13212.91|13212.91|13214.12|13214.12|13214.12|13214.12|13211.02|13211.02|0
1646130090000|2022-03-01 10:21:30|13213.5|13213.5|13218.03|13218.03|13218.03|13218.03|13213.5|13213.5|0
1646130100000|2022-03-01 10:21:40|13217.48|13217.48|13216.86|13216.86|13217.48|13217.48|13216.86|13216.86|0
1646130110000|2022-03-01 10:21:50|13217.48|13217.48|13220.68|13220.68|13220.68|13220.68|13217.48|13217.48|0
1646130120000|2022-03-01 10:22:00|13217.59|13217.59|13217.59|13217.59|13217.59|13217.59|13217.59|13217.59|0
1646130140000|2022-03-01 10:22:20|13220.33|13220.33|13220.33|13220.33|13220.33|13220.33|13220.33|13220.33|0
1646130160000|2022-03-01 10:22:40|13223.43|13223.43|13220.22|13220.22|13223.43|13223.43|13220.22|13220.22|0
1646130170000|2022-03-01 10:22:50|13221.44|13221.44|13221.44|13221.44|13221.44|13221.44|13221.44|13221.44|0
1646130180000|2022-03-01 10:23:00|13222.06|13222.06|13221.44|13221.44|13223.3|13223.3|13221.44|13221.44|0
1646130190000|2022-03-01 10:23:10|13222.68|13222.68|13222.68|13222.68|13222.68|13222.68|13222.68|13222.68|0
1646130200000|2022-03-01 10:23:20|13226.44|13226.44|13238.02|13238.02|13238.02|13238.02|13226.44|13226.44|0
1646130220000|2022-03-01 10:23:40|13232.37|13232.37|13231.76|13231.76|13232.37|13232.37|13231.76|13231.76|0
1646130240000|2022-03-01 10:24:00|13229.83|13229.83|13229.83|13229.83|13229.83|13229.83|13229.83|13229.83|0
1646130250000|2022-03-01 10:24:10|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|0
1646130260000|2022-03-01 10:24:20|13230.49|13230.49|13230.49|13230.49|13230.49|13230.49|13230.49|13230.49|0
1646130280000|2022-03-01 10:24:40|13228.85|13228.85|13228.85|13228.85|13228.85|13228.85|13228.85|13228.85|0
1646130290000|2022-03-01 10:24:50|13227.75|13227.75|13226.47|13226.47|13227.75|13227.75|13226.47|13226.47|0
1646130310000|2022-03-01 10:25:10|13225.85|13225.85|13222.13|13222.13|13225.85|13225.85|13222.13|13222.13|0
1646130320000|2022-03-01 10:25:20|13225.23|13225.23|13221.51|13221.51|13225.23|13225.23|13221.51|13221.51|0
1646130330000|2022-03-01 10:25:30|13223.37|13223.37|13220.89|13220.89|13223.37|13223.37|13220.89|13220.89|0
1646130350000|2022-03-01 10:25:50|13223.99|13223.99|13223.99|13223.99|13223.99|13223.99|13223.99|13223.99|0
1646130360000|2022-03-01 10:26:00|13222.75|13222.75|13221.51|13221.51|13222.75|13222.75|13221.51|13221.51|0
1646130370000|2022-03-01 10:26:10|13219.66|13219.66|13219.66|13219.66|13219.66|13219.66|13219.66|13219.66|0
1646130390000|2022-03-01 10:26:30|13222.75|13222.75|13222.75|13222.75|13222.75|13222.75|13222.75|13222.75|0
1646130400000|2022-03-01 10:26:40|13206.67|13206.67|13205.43|13205.43|13206.67|13206.67|13205.43|13205.43|0
1646130410000|2022-03-01 10:26:50|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|0
1646130420000|2022-03-01 10:27:00|13203.57|13203.57|13203.57|13203.57|13203.57|13203.57|13203.57|13203.57|0
1646130430000|2022-03-01 10:27:10|13202.33|13202.33|13206.67|13206.67|13206.67|13206.67|13202.33|13202.33|0
1646130450000|2022-03-01 10:27:30|13205.43|13205.43|13205.43|13205.43|13205.43|13205.43|13205.43|13205.43|0
1646130480000|2022-03-01 10:28:00|13209.19|13209.19|13211.07|13211.07|13211.07|13211.07|13209.19|13209.19|0
1646130490000|2022-03-01 10:28:10|13213.64|13213.64|13211.78|13211.78|13213.64|13213.64|13211.78|13211.78|0
1646130530000|2022-03-01 10:28:50|13213.64|13213.64|13208.62|13208.62|13213.64|13213.64|13208.62|13208.62|0
1646130560000|2022-03-01 10:29:20|13210.48|13210.48|13212.95|13212.95|13212.95|13212.95|13210.48|13210.48|0
1646130570000|2022-03-01 10:29:30|13210.48|13210.48|13210.48|13210.48|13210.48|13210.48|13210.48|13210.48|0
1646130580000|2022-03-01 10:29:40|13211.42|13211.42|13211.42|13211.42|13211.42|13211.42|13211.42|13211.42|0
1646130610000|2022-03-01 10:30:10|13212.06|13212.06|13211.36|13211.36|13214.54|13214.54|13211.36|13211.36|0
1646130620000|2022-03-01 10:30:20|13210.72|13210.72|13206.6|13206.6|13210.72|13210.72|13206.6|13206.6|0
1646130630000|2022-03-01 10:30:30|13206.05|13206.05|13161.06|13161.06|13208.53|13208.53|13158.58|13158.58|0
1646130660000|2022-03-01 10:31:00|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|0
1646130670000|2022-03-01 10:31:10|13161.7|13161.7|13162.94|13162.94|13162.94|13162.94|13161.7|13161.7|0
1646130680000|2022-03-01 10:31:20|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13159.52|13159.52|0
1646130700000|2022-03-01 10:31:40|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|0
1646130710000|2022-03-01 10:31:50|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|0
1646130730000|2022-03-01 10:32:10|13168.12|13168.12|13172.5|13172.5|13172.5|13172.5|13168.12|13168.12|0
1646130750000|2022-03-01 10:32:30|13204.67|13204.67|13201.85|13201.85|13204.67|13204.67|13201.85|13201.85|0
1646130760000|2022-03-01 10:32:40|13205.7|13205.7|13208.9|13208.9|13208.9|13208.9|13205.7|13205.7|0
1646130770000|2022-03-01 10:32:50|13207.62|13207.62|13206.38|13206.38|13207.62|13207.62|13206.38|13206.38|0
1646130780000|2022-03-01 10:33:00|13212.9|13212.9|13213.52|13213.52|13213.52|13213.52|13209.18|13209.18|0
1646130790000|2022-03-01 10:33:10|13216.72|13216.72|13219.29|13219.29|13219.29|13219.29|13216.72|13216.72|0
1646130810000|2022-03-01 10:33:30|13214.8|13214.8|13222.5|13222.5|13222.5|13222.5|13214.8|13214.8|0
1646130870000|2022-03-01 10:34:30|13219.4|13219.4|13219.4|13219.4|13219.4|13219.4|13219.4|13219.4|0
1646130880000|2022-03-01 10:34:40|13218.67|13218.67|13218.67|13218.67|13218.67|13218.67|13218.67|13218.67|0
1646130910000|2022-03-01 10:35:10|13221.77|13221.77|13227.09|13227.09|13227.09|13227.09|13221.77|13221.77|0
1646130920000|2022-03-01 10:35:20|13223.99|13223.99|13224.54|13224.54|13224.54|13224.54|13223.99|13223.99|0
1646130940000|2022-03-01 10:35:40|13228.3|13228.3|13227.36|13227.36|13228.3|13228.3|13227.36|13227.36|0
1646130950000|2022-03-01 10:35:50|13226.74|13226.74|13226.74|13226.74|13226.74|13226.74|13226.74|13226.74|0
1646130960000|2022-03-01 10:36:00|13229.57|13229.57|13232.66|13232.66|13232.66|13232.66|13229.57|13229.57|0
1646130970000|2022-03-01 10:36:10|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|0
1646131010000|2022-03-01 10:36:50|13233.6|13233.6|13227.07|13227.07|13233.6|13233.6|13227.07|13227.07|0
1646131030000|2022-03-01 10:37:10|13227.71|13227.71|13228.99|13228.99|13228.99|13228.99|13227.71|13227.71|0
1646131040000|2022-03-01 10:37:20|13230.23|13230.23|13232.71|13232.71|13232.71|13232.71|13230.23|13230.23|0
1646131050000|2022-03-01 10:37:30|13233.33|13233.33|13233.33|13233.33|13233.33|13233.33|13233.33|13233.33|0
1646131100000|2022-03-01 10:38:20|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|0
1646131110000|2022-03-01 10:38:30|13239.1|13239.1|13239.1|13239.1|13239.1|13239.1|13239.1|13239.1|0
1646131130000|2022-03-01 10:38:50|13237.24|13237.24|13237.24|13237.24|13237.24|13237.24|13237.24|13237.24|0
1646131140000|2022-03-01 10:39:00|13241.01|13241.01|13241.95|13241.95|13243.83|13243.83|13241.01|13241.01|0
1646131150000|2022-03-01 10:39:10|13239.38|13239.38|13238.74|13238.74|13239.38|13239.38|13238.74|13238.74|0
1646131170000|2022-03-01 10:39:30|13240.62|13240.62|13245.74|13245.74|13245.74|13245.74|13240.62|13240.62|0
1646131200000|2022-03-01 10:40:00|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|0
1646131210000|2022-03-01 10:40:10|13243.86|13243.86|13243.86|13243.86|13243.86|13243.86|13243.86|13243.86|0
1646131220000|2022-03-01 10:40:20|13245.1|13245.1|13243.86|13243.86|13245.1|13245.1|13243.86|13243.86|0
1646131230000|2022-03-01 10:40:30|13241.67|13241.67|13241.67|13241.67|13241.67|13241.67|13241.67|13241.67|0
1646131240000|2022-03-01 10:40:40|13236.96|13236.96|13237.9|13237.9|13237.9|13237.9|13236.96|13236.96|0
1646131260000|2022-03-01 10:41:00|13237.28|13237.28|13237.93|13237.93|13237.93|13237.93|13237.28|13237.28|0
1646131280000|2022-03-01 10:41:20|13236.04|13236.04|13236.04|13236.04|13236.04|13236.04|13236.04|13236.04|0
1646131290000|2022-03-01 10:41:30|13236.99|13236.99|13236.99|13236.99|13236.99|13236.99|13236.99|13236.99|0
1646131310000|2022-03-01 10:41:50|13234.55|13234.55|13234.55|13234.55|13234.55|13234.55|13234.55|13234.55|0
1646131340000|2022-03-01 10:42:20|13236.4|13236.4|13236.4|13236.4|13236.4|13236.4|13236.4|13236.4|0
1646131360000|2022-03-01 10:42:40|13231.27|13231.27|13231.27|13231.27|13231.27|13231.27|13231.27|13231.27|0
1646131370000|2022-03-01 10:42:50|13231.89|13231.89|13232.51|13232.51|13232.51|13232.51|13231.89|13231.89|0
1646131380000|2022-03-01 10:43:00|13227.55|13227.55|13233.13|13233.13|13233.13|13233.13|13226.93|13226.93|0
1646131400000|2022-03-01 10:43:20|13233.68|13233.68|13236.24|13236.24|13236.24|13236.24|13233.68|13233.68|0
1646131420000|2022-03-01 10:43:40|13242.66|13242.66|13242.66|13242.66|13242.66|13242.66|13242.66|13242.66|0
1646131430000|2022-03-01 10:43:50|13241.38|13241.38|13241.38|13241.38|13241.38|13241.38|13241.38|13241.38|0
1646131440000|2022-03-01 10:44:00|13238.81|13238.81|13238.81|13238.81|13238.81|13238.81|13238.81|13238.81|0
1646131450000|2022-03-01 10:44:10|13236.95|13236.95|13236.95|13236.95|13236.95|13236.95|13236.95|13236.95|0
1646131460000|2022-03-01 10:44:20|13236.33|13236.33|13234.47|13234.47|13236.33|13236.33|13234.47|13234.47|0
1646131480000|2022-03-01 10:44:40|13233.93|13233.93|13231.1|13231.1|13233.93|13233.93|13231.1|13231.1|0
1646131510000|2022-03-01 10:45:10|13230.48|13230.48|13229.87|13229.87|13230.48|13230.48|13229.87|13229.87|0
1646131520000|2022-03-01 10:45:20|13222.81|13222.81|13222.81|13222.81|13222.81|13222.81|13222.81|13222.81|0
1646131530000|2022-03-01 10:45:30|13225.37|13225.37|13225.35|13225.35|13225.99|13225.99|13225.35|13225.35|0
1646131540000|2022-03-01 10:45:40|13226.29|13226.29|13231.25|13231.25|13231.25|13231.25|13226.29|13226.29|0
1646131560000|2022-03-01 10:46:00|13231.87|13231.87|13231.87|13231.87|13231.87|13231.87|13231.87|13231.87|0
1646131570000|2022-03-01 10:46:10|13234.69|13234.69|13234.69|13234.69|13234.69|13234.69|13234.69|13234.69|0
1646131580000|2022-03-01 10:46:20|13231.59|13231.59|13233.52|13233.52|13233.52|13233.52|13231.59|13231.59|0
1646131600000|2022-03-01 10:46:40|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|0
1646131630000|2022-03-01 10:47:10|13233.52|13233.52|13233.52|13233.52|13233.52|13233.52|13233.52|13233.52|0
1646131640000|2022-03-01 10:47:20|13232.28|13232.28|13242.41|13242.41|13242.41|13242.41|13232.28|13232.28|0
1646131650000|2022-03-01 10:47:30|13241.13|13241.13|13241.13|13241.13|13241.13|13241.13|13241.13|13241.13|0
1646131700000|2022-03-01 10:48:20|13238.65|13238.65|13238.65|13238.65|13238.65|13238.65|13238.65|13238.65|0
1646131710000|2022-03-01 10:48:30|13236.08|13236.08|13234.84|13234.84|13236.08|13236.08|13234.84|13234.84|0
1646131720000|2022-03-01 10:48:40|13232.96|13232.96|13234.84|13234.84|13234.84|13234.84|13232.96|13232.96|0
1646131750000|2022-03-01 10:49:10|13235.79|13235.79|13236.73|13236.73|13236.73|13236.73|13235.79|13235.79|0
1646131760000|2022-03-01 10:49:20|13235.49|13235.49|13237.96|13237.96|13237.96|13237.96|13234.87|13234.87|0
1646131790000|2022-03-01 10:49:50|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|0
1646131800000|2022-03-01 10:50:00|13241.73|13241.73|13241.73|13241.73|13241.73|13241.73|13241.73|13241.73|0
1646131830000|2022-03-01 10:50:30|13235.53|13235.53|13234.3|13234.3|13241.73|13241.73|13234.3|13234.3|0
1646131850000|2022-03-01 10:50:50|13240.71|13240.71|13240.71|13240.71|13240.71|13240.71|13240.09|13240.09|0
1646131860000|2022-03-01 10:51:00|13247.52|13247.52|13240.71|13240.71|13247.52|13247.52|13240.71|13240.71|0
1646131870000|2022-03-01 10:51:10|13245.05|13245.05|13240.71|13240.71|13245.05|13245.05|13240.71|13240.71|0
1646131890000|2022-03-01 10:51:30|13242.59|13242.59|13235.67|13235.67|13242.59|13242.59|13235.67|13235.67|0
1646131900000|2022-03-01 10:51:40|13241.24|13241.24|13222.04|13222.04|13241.24|13241.24|13222.04|13222.04|0
1646131910000|2022-03-01 10:51:50|13220.19|13220.19|13205.94|13205.94|13220.19|13220.19|13205.94|13205.94|0
1646131920000|2022-03-01 10:52:00|13203.46|13203.46|13203.46|13203.46|13203.46|13203.46|13203.46|13203.46|0
1646131940000|2022-03-01 10:52:20|13197.27|13197.27|13197.27|13197.27|13197.27|13197.27|13197.27|13197.27|0
1646131970000|2022-03-01 10:52:50|13172.5|13172.5|13172.5|13172.5|13172.5|13172.5|13172.5|13172.5|0
1646131980000|2022-03-01 10:53:00|13170.64|13170.64|13183.31|13183.31|13187.13|13187.13|13154.96|13154.96|0
1646131990000|2022-03-01 10:53:10|13181.66|13181.66|13167.77|13167.77|13186.35|13186.35|13167.77|13167.77|0
1646132000000|2022-03-01 10:53:20|13165.89|13165.89|13159.7|13159.7|13165.89|13165.89|13159.7|13159.7|0
1646132010000|2022-03-01 10:53:30|13165.89|13165.89|13160.32|13160.32|13168.37|13168.37|13160.32|13160.32|0
1646132020000|2022-03-01 10:53:40|13165.89|13165.89|13159.7|13159.7|13165.89|13165.89|13159.7|13159.7|0
1646132030000|2022-03-01 10:53:50|13147.31|13147.31|13138.68|13138.68|13147.31|13147.31|13127.51|13127.51|0
1646132040000|2022-03-01 10:54:00|13133.97|13133.97|13133.29|13133.29|13133.97|13133.97|13131.41|13131.41|0
1646132050000|2022-03-01 10:54:10|13121.52|13121.52|13106.63|13106.63|13121.52|13121.52|13106.63|13106.63|0
1646132060000|2022-03-01 10:54:20|13104.93|13104.93|13100.89|13100.89|13104.93|13104.93|13100.89|13100.89|0
1646132070000|2022-03-01 10:54:30|13133.06|13133.06|13116.97|13116.97|13133.06|13133.06|13116.97|13116.97|0
1646132090000|2022-03-01 10:54:50|13121.93|13121.93|13116.97|13116.97|13121.93|13121.93|13116.97|13116.97|0
1646132100000|2022-03-01 10:55:00|13121.93|13121.93|13124.75|13124.75|13124.75|13124.75|13121.93|13121.93|0
1646132110000|2022-03-01 10:55:10|13119.8|13119.8|13124.75|13124.75|13124.75|13124.75|13119.8|13119.8|0
1646132120000|2022-03-01 10:55:20|13117.32|13117.32|13108.63|13108.63|13117.32|13117.32|13108.63|13108.63|0
1646132130000|2022-03-01 10:55:30|13112.48|13112.48|13110.13|13110.13|13112.48|13112.48|13106.28|13106.28|0
1646132150000|2022-03-01 10:55:50|13100.22|13100.22|13087.15|13087.15|13100.22|13100.22|13087.15|13087.15|0
1646132170000|2022-03-01 10:56:10|13092.28|13092.28|13091.64|13091.64|13092.93|13092.93|13089.08|13089.08|0
1646132180000|2022-03-01 10:56:20|13088.55|13088.55|13080.09|13080.09|13088.55|13088.55|13080.09|13080.09|0
1646132190000|2022-03-01 10:56:30|13088.76|13088.76|13084.79|13084.79|13088.76|13088.76|13080.09|13080.09|0
1646132210000|2022-03-01 10:56:50|13088.94|13088.94|13088.94|13088.94|13088.94|13088.94|13088.94|13088.94|0
1646132240000|2022-03-01 10:57:20|13088.45|13088.45|13088.45|13088.45|13088.45|13088.45|13088.45|13088.45|0
1646132260000|2022-03-01 10:57:40|13094.64|13094.64|13086.5|13086.5|13094.64|13094.64|13086.5|13086.5|0
1646132270000|2022-03-01 10:57:50|13079.69|13079.69|13088.32|13088.32|13088.32|13088.32|13072.23|13072.23|0
1646132280000|2022-03-01 10:58:00|13093.25|13093.25|13093.25|13093.25|13102.54|13102.54|13093.25|13093.25|0
1646132290000|2022-03-01 10:58:10|13093.87|13093.87|13093.87|13093.87|13093.87|13093.87|13093.87|13093.87|0
1646132310000|2022-03-01 10:58:30|13096.69|13096.69|13094.54|13094.54|13103.21|13103.21|13094.54|13094.54|0
1646132320000|2022-03-01 10:58:40|13093.08|13093.08|13086.88|13086.88|13093.08|13093.08|13086.88|13086.88|0
1646132340000|2022-03-01 10:59:00|13084.96|13084.96|13087.12|13087.12|13087.12|13087.12|13083.4|13083.4|0
1646132350000|2022-03-01 10:59:10|13077.83|13077.83|13085.88|13085.88|13085.88|13085.88|13077.83|13077.83|0
1646132410000|2022-03-01 11:00:10|13088.98|13088.98|13088.98|13088.98|13088.98|13088.98|13088.98|13088.98|0
1646132420000|2022-03-01 11:00:20|13089.6|13089.6|13084.02|13084.02|13089.6|13089.6|13084.02|13084.02|0
1646132430000|2022-03-01 11:00:30|13080.93|13080.93|13081.55|13081.55|13089.6|13089.6|13080.93|13080.93|0
1646132440000|2022-03-01 11:00:40|13089.6|13089.6|13090.84|13090.84|13090.84|13090.84|13080.31|13080.31|0
1646132450000|2022-03-01 11:00:50|13091.46|13091.46|13092.07|13092.07|13092.07|13092.07|13091.46|13091.46|0
1646132460000|2022-03-01 11:01:00|13092.69|13092.69|13118.92|13118.92|13122.31|13122.31|13092.69|13092.69|0
1646132470000|2022-03-01 11:01:10|13131.31|13131.31|13131.93|13131.93|13131.93|13131.93|13131.31|13131.31|0
1646132480000|2022-03-01 11:01:20|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|0
1646132500000|2022-03-01 11:01:40|13132.44|13132.44|13133.17|13133.17|13133.17|13133.17|13132.44|13132.44|0
1646132510000|2022-03-01 11:01:50|13134.63|13134.63|13135.25|13135.25|13135.25|13135.25|13134.63|13134.63|0
1646132520000|2022-03-01 11:02:00|13133.3|13133.3|13135.49|13135.49|13135.49|13135.49|13133.3|13133.3|0
1646132530000|2022-03-01 11:02:10|13132.67|13132.67|13131.39|13131.39|13132.67|13132.67|13129.54|13129.54|0
1646132540000|2022-03-01 11:02:20|13133.28|13133.28|13134.51|13134.51|13134.51|13134.51|13133.28|13133.28|0
1646132550000|2022-03-01 11:02:30|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|0
1646132570000|2022-03-01 11:02:50|13144.89|13144.89|13194.43|13194.43|13194.43|13194.43|13144.89|13144.89|0
1646132580000|2022-03-01 11:03:00|13195.05|13195.05|13196.29|13196.29|13196.29|13196.29|13195.05|13195.05|0
1646132590000|2022-03-01 11:03:10|13172.14|13172.14|13189.48|13189.48|13189.48|13189.48|13172.14|13172.14|0
1646132600000|2022-03-01 11:03:20|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|0
1646132610000|2022-03-01 11:03:30|13194.78|13194.78|13197.35|13197.35|13197.35|13197.35|13194.78|13194.78|0
1646132620000|2022-03-01 11:03:40|13196.37|13196.37|13238.51|13238.51|13238.51|13238.51|13196.37|13196.37|0
1646132630000|2022-03-01 11:03:50|13238.27|13238.27|13238.27|13238.27|13238.27|13238.27|13238.27|13238.27|0
1646132670000|2022-03-01 11:04:30|13244.46|13244.46|13243.84|13243.84|13244.46|13244.46|13243.84|13243.84|0
1646132690000|2022-03-01 11:04:50|13261.18|13261.18|13267.58|13267.58|13267.58|13267.58|13261.18|13261.18|0
1646132700000|2022-03-01 11:05:00|13266.94|13266.94|13297.9|13297.9|13297.9|13297.9|13266.94|13266.94|0
1646132710000|2022-03-01 11:05:10|13298.39|13298.39|13238|13238|13298.39|13298.39|13238|13238|0
1646132720000|2022-03-01 11:05:20|13198.99|13198.99|13198.99|13198.99|13198.99|13198.99|13198.99|13198.99|0
1646132730000|2022-03-01 11:05:30|13171.01|13171.01|13142.1|13142.1|13171.01|13171.01|13142.1|13142.1|0
1646132750000|2022-03-01 11:05:50|13148.92|13148.92|13142.1|13142.1|13148.92|13148.92|13142.1|13142.1|0
1646132760000|2022-03-01 11:06:00|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|0
1646132770000|2022-03-01 11:06:10|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|0
1646132780000|2022-03-01 11:06:20|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|0
1646132800000|2022-03-01 11:06:40|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1646132810000|2022-03-01 11:06:50|13153.89|13153.89|13153.16|13153.16|13153.89|13153.89|13153.16|13153.16|0
1646132830000|2022-03-01 11:07:10|13153.78|13153.78|13156.26|13156.26|13156.26|13156.26|13153.78|13153.78|0
1646132840000|2022-03-01 11:07:20|13161.83|13161.83|13161.83|13161.83|13161.83|13161.83|13161.83|13161.83|0
1646132860000|2022-03-01 11:07:40|13161.21|13161.21|13161.21|13161.21|13161.21|13161.21|13161.21|13161.21|0
1646132870000|2022-03-01 11:07:50|13159.98|13159.98|13166.8|13166.8|13166.8|13166.8|13159.98|13159.98|0
1646132880000|2022-03-01 11:08:00|13166.35|13166.35|13166.35|13166.35|13166.35|13166.35|13166.35|13166.35|0
1646132890000|2022-03-01 11:08:10|13166.84|13166.84|13167.46|13167.46|13167.46|13167.46|13166.84|13166.84|0
1646132900000|2022-03-01 11:08:20|13162.75|13162.75|13162.75|13162.75|13162.75|13162.75|13162.75|13162.75|0
1646132920000|2022-03-01 11:08:40|13157.62|13157.62|13157.62|13157.62|13157.62|13157.62|13157.62|13157.62|0
1646132930000|2022-03-01 11:08:50|13159.48|13159.48|13159.48|13159.48|13159.48|13159.48|13159.48|13159.48|0
1646132940000|2022-03-01 11:09:00|13160.45|13160.45|13164.17|13164.17|13164.17|13164.17|13160.45|13160.45|0
1646132950000|2022-03-01 11:09:10|13162.95|13162.95|13165.77|13165.77|13165.77|13165.77|13162.95|13162.95|0
1646132960000|2022-03-01 11:09:20|13167.01|13167.01|13168.25|13168.25|13168.25|13168.25|13167.01|13167.01|0
1646132970000|2022-03-01 11:09:30|13166.6|13166.6|13166.6|13166.6|13166.6|13166.6|13166.6|13166.6|0
1646132990000|2022-03-01 11:09:50|13165.96|13165.96|13163.94|13163.94|13167.15|13167.15|13163.94|13163.94|0
1646133040000|2022-03-01 11:10:40|13166.51|13166.51|13166.51|13166.51|13166.51|13166.51|13166.51|13166.51|0
1646133080000|2022-03-01 11:11:20|13167.75|13167.75|13172.7|13172.7|13172.7|13172.7|13167.75|13167.75|0
1646133100000|2022-03-01 11:11:40|13173.32|13173.32|13173.32|13173.32|13173.32|13173.32|13173.32|13173.32|0
1646133110000|2022-03-01 11:11:50|13170.76|13170.76|13175.23|13175.23|13175.23|13175.23|13170.76|13170.76|0
1646133120000|2022-03-01 11:12:00|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|0
1646133140000|2022-03-01 11:12:20|13177.77|13177.77|13178.87|13178.87|13178.87|13178.87|13177.77|13177.77|0
1646133150000|2022-03-01 11:12:30|13146.7|13146.7|13146.7|13146.7|13146.7|13146.7|13146.7|13146.7|0
1646133170000|2022-03-01 11:12:50|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|0
1646133180000|2022-03-01 11:13:00|13149.8|13149.8|13144.2|13144.2|13149.8|13149.8|13144.2|13144.2|0
1646133190000|2022-03-01 11:13:10|13145.14|13145.14|13152.44|13152.44|13152.44|13152.44|13145.14|13145.14|0
1646133210000|2022-03-01 11:13:30|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|0
1646133220000|2022-03-01 11:13:40|13159.16|13159.16|13159.16|13159.16|13159.16|13159.16|13159.16|13159.16|0
1646133230000|2022-03-01 11:13:50|13161.08|13161.08|13161.08|13161.08|13161.08|13161.08|13161.08|13161.08|0
1646133240000|2022-03-01 11:14:00|13159.2|13159.2|13161.24|13161.24|13161.24|13161.24|13159.2|13159.2|0
1646133270000|2022-03-01 11:14:30|13165.57|13165.57|13165.57|13165.57|13165.57|13165.57|13165.57|13165.57|0
1646133280000|2022-03-01 11:14:40|13171.77|13171.77|13171.77|13171.77|13171.77|13171.77|13171.77|13171.77|0
1646133290000|2022-03-01 11:14:50|13170.83|13170.83|13170.83|13170.83|13170.83|13170.83|13170.83|13170.83|0
1646133330000|2022-03-01 11:15:30|13172.47|13172.47|13174.97|13174.97|13174.97|13174.97|13172.47|13172.47|0
1646133350000|2022-03-01 11:15:50|13174.03|13174.03|13174.03|13174.03|13174.03|13174.03|13174.03|13174.03|0
1646133380000|2022-03-01 11:16:20|13173.09|13173.09|13172.47|13172.47|13173.09|13173.09|13172.47|13172.47|0
1646133400000|2022-03-01 11:16:40|13170.61|13170.61|13174.38|13174.38|13174.38|13174.38|13163.8|13163.8|0
1646133410000|2022-03-01 11:16:50|13171.55|13171.55|13171.55|13171.55|13171.55|13171.55|13171.55|13171.55|0
1646133430000|2022-03-01 11:17:10|13173.41|13173.41|13174.65|13174.65|13174.65|13174.65|13173.41|13173.41|0
1646133450000|2022-03-01 11:17:30|13173.37|13173.37|13173.37|13173.37|13173.37|13173.37|13173.37|13173.37|0
1646133460000|2022-03-01 11:17:40|13174.01|13174.01|13174.65|13174.65|13174.65|13174.65|13174.01|13174.01|0
1646133490000|2022-03-01 11:18:10|13161.96|13161.96|13161.96|13161.96|13161.96|13161.96|13161.96|13161.96|0
1646133520000|2022-03-01 11:18:40|13161.02|13161.02|13157.93|13157.93|13161.02|13161.02|13157.93|13157.93|0
1646133530000|2022-03-01 11:18:50|13157.38|13157.38|13157.38|13157.38|13157.38|13157.38|13157.38|13157.38|0
1646133540000|2022-03-01 11:19:00|13156.44|13156.44|13156.44|13156.44|13156.44|13156.44|13156.44|13156.44|0
1646133550000|2022-03-01 11:19:10|13162.01|13162.01|13162.95|13162.95|13162.95|13162.95|13162.01|13162.01|0
1646133560000|2022-03-01 11:19:20|13163.57|13163.57|13164.19|13164.19|13164.19|13164.19|13163.57|13163.57|0
1646133590000|2022-03-01 11:19:50|13158|13158|13156.76|13156.76|13158|13158|13156.76|13156.76|0
1646133610000|2022-03-01 11:20:10|13160.47|13160.47|13161.71|13161.71|13161.71|13161.71|13160.47|13160.47|0
1646133620000|2022-03-01 11:20:20|13156.58|13156.58|13157.86|13157.86|13157.86|13157.86|13156.58|13156.58|0
1646133660000|2022-03-01 11:21:00|13158.41|13158.41|13158.41|13158.41|13158.41|13158.41|13158.41|13158.41|0
1646133690000|2022-03-01 11:21:30|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1646133710000|2022-03-01 11:21:50|13141.13|13141.13|13141.75|13141.75|13141.75|13141.75|13141.13|13141.13|0
1646133750000|2022-03-01 11:22:30|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|0
1646133760000|2022-03-01 11:22:40|13141.75|13141.75|13143.63|13143.63|13143.63|13143.63|13141.75|13141.75|0
1646133770000|2022-03-01 11:22:50|13140.53|13140.53|13142.39|13142.39|13142.39|13142.39|13140.53|13140.53|0
1646133790000|2022-03-01 11:23:10|13143.63|13143.63|13148.72|13148.72|13148.72|13148.72|13143.63|13143.63|0
1646133810000|2022-03-01 11:23:30|13149.36|13149.36|13151.24|13151.24|13151.24|13151.24|13149.36|13149.36|0
1646133820000|2022-03-01 11:23:40|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|0
1646133840000|2022-03-01 11:24:00|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|0
1646133930000|2022-03-01 11:25:30|13154.38|13154.38|13156.24|13156.24|13156.24|13156.24|13154.38|13154.38|0
1646133940000|2022-03-01 11:25:40|13158.43|13158.43|13154.72|13154.72|13158.43|13158.43|13154.72|13154.72|0
1646133970000|2022-03-01 11:26:10|13156.57|13156.57|13156.57|13156.57|13156.57|13156.57|13156.57|13156.57|0
1646134020000|2022-03-01 11:27:00|13159.4|13159.4|13163.46|13163.46|13163.46|13163.46|13159.4|13159.4|0
1646134040000|2022-03-01 11:27:20|13161.58|13161.58|13161.58|13161.58|13161.58|13161.58|13161.58|13161.58|0
1646134050000|2022-03-01 11:27:30|13156|13156|13159.72|13159.72|13159.72|13159.72|13156|13156|0
1646134070000|2022-03-01 11:27:50|13164.21|13164.21|13164.21|13164.21|13164.21|13164.21|13164.21|13164.21|0
1646134090000|2022-03-01 11:28:10|13164.83|13164.83|13164.83|13164.83|13164.83|13164.83|13164.83|13164.83|0
1646134110000|2022-03-01 11:28:30|13164.21|13164.21|13164.21|13164.21|13164.21|13164.21|13164.21|13164.21|0
1646134140000|2022-03-01 11:29:00|13167.42|13167.42|13168.06|13168.06|13168.06|13168.06|13167.42|13167.42|0
1646134160000|2022-03-01 11:29:20|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|0
1646134200000|2022-03-01 11:30:00|13163.4|13163.4|13165.28|13165.28|13167.17|13167.17|13163.4|13163.4|0
1646134230000|2022-03-01 11:30:30|13164|13164|13167.21|13167.21|13167.21|13167.21|13164|13164|0
1646134240000|2022-03-01 11:30:40|13168.49|13168.49|13174.91|13174.91|13174.91|13174.91|13168.49|13168.49|0
1646134270000|2022-03-01 11:31:10|13177.39|13177.39|13178.01|13178.01|13178.01|13178.01|13177.39|13177.39|0
1646134280000|2022-03-01 11:31:20|13174.91|13174.91|13174.91|13174.91|13174.91|13174.91|13174.91|13174.91|0
1646134290000|2022-03-01 11:31:30|13173.05|13173.05|13177.39|13177.39|13177.39|13177.39|13173.05|13173.05|0
1646134320000|2022-03-01 11:32:00|13176.9|13176.9|13172.25|13172.25|13177.39|13177.39|13172.25|13172.25|0
1646134330000|2022-03-01 11:32:10|13171.71|13171.71|13171.71|13171.71|13171.71|13171.71|13171.71|13171.71|0
1646134350000|2022-03-01 11:32:30|13187.79|13187.79|13187.79|13187.79|13187.79|13187.79|13187.79|13187.79|0
1646134360000|2022-03-01 11:32:40|13182.84|13182.84|13181.6|13181.6|13185.93|13185.93|13181.6|13181.6|0
1646134400000|2022-03-01 11:33:20|13179.74|13179.74|13177.88|13177.88|13179.74|13179.74|13177.88|13177.88|0
1646134410000|2022-03-01 11:33:30|13178.82|13178.82|13178.82|13178.82|13178.82|13178.82|13178.82|13178.82|0
1646134430000|2022-03-01 11:33:50|13181.92|13181.92|13178.82|13178.82|13181.92|13181.92|13178.82|13178.82|0
1646134440000|2022-03-01 11:34:00|13176.94|13176.94|13175.3|13175.3|13176.94|13176.94|13175.3|13175.3|0
1646134450000|2022-03-01 11:34:10|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|0
1646134480000|2022-03-01 11:34:40|13169.65|13169.65|13174.61|13174.61|13174.61|13174.61|13169.65|13169.65|0
1646134500000|2022-03-01 11:35:00|13175.55|13175.55|13175.55|13175.55|13175.55|13175.55|13175.55|13175.55|0
1646134510000|2022-03-01 11:35:10|13174.61|13174.61|13174.61|13174.61|13174.61|13174.61|13174.61|13174.61|0
1646134520000|2022-03-01 11:35:20|13175.25|13175.25|13177.13|13177.13|13177.13|13177.13|13175.25|13175.25|0
1646134530000|2022-03-01 11:35:30|13176.58|13176.58|13176.58|13176.58|13176.58|13176.58|13176.58|13176.58|0
1646134540000|2022-03-01 11:35:40|13170.39|13170.39|13168.53|13168.53|13170.39|13170.39|13168.53|13168.53|0
1646134550000|2022-03-01 11:35:50|13167.29|13167.29|13143.52|13143.52|13167.29|13167.29|13143.52|13143.52|0
1646134560000|2022-03-01 11:36:00|13118.74|13118.74|13068.38|13068.38|13118.74|13118.74|13068.38|13068.38|0
1646134570000|2022-03-01 11:36:10|13065.28|13065.28|13080.6|13080.6|13091.15|13091.15|13065.28|13065.28|0
1646134580000|2022-03-01 11:36:20|13078.72|13078.72|13078.42|13078.42|13078.72|13078.72|13076.24|13076.24|0
1646134590000|2022-03-01 11:36:30|13077.48|13077.48|13075.6|13075.6|13077.48|13077.48|13075.6|13075.6|0
1646134600000|2022-03-01 11:36:40|13077.48|13077.48|13078.42|13078.42|13078.42|13078.42|13077.48|13077.48|0
1646134620000|2022-03-01 11:37:00|13079.36|13079.36|13079.36|13079.36|13079.36|13079.36|13079.36|13079.36|0
1646134630000|2022-03-01 11:37:10|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|0
1646134640000|2022-03-01 11:37:20|13078.99|13078.99|13080.25|13080.25|13080.25|13080.25|13072.8|13072.8|0
1646134650000|2022-03-01 11:37:30|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|0
1646134660000|2022-03-01 11:37:40|13079.63|13079.63|13079.01|13079.01|13079.63|13079.63|13079.01|13079.01|0
1646134670000|2022-03-01 11:37:50|13079.63|13079.63|13074.68|13074.68|13079.63|13079.63|13074.68|13074.68|0
1646134680000|2022-03-01 11:38:00|13074.06|13074.06|13074.06|13074.06|13074.06|13074.06|13074.06|13074.06|0
1646134690000|2022-03-01 11:38:10|13075.3|13075.3|13079.01|13079.01|13079.01|13079.01|13075.3|13075.3|0
1646134710000|2022-03-01 11:38:30|13079.63|13079.63|13079.63|13079.63|13079.63|13079.63|13079.63|13079.63|0
1646134720000|2022-03-01 11:38:40|13080.25|13080.25|13079.63|13079.63|13080.25|13080.25|13079.63|13079.63|0
1646134730000|2022-03-01 11:38:50|13075.92|13075.92|13090.16|13090.16|13090.16|13090.16|13075.92|13075.92|0
1646134740000|2022-03-01 11:39:00|13090.78|13090.78|13093.5|13093.5|13093.99|13093.99|13090.78|13090.78|0
1646134760000|2022-03-01 11:39:20|13089.16|13089.16|13089.16|13089.16|13089.16|13089.16|13089.16|13089.16|0
1646134770000|2022-03-01 11:39:30|13087.28|13087.28|13087.28|13087.28|13087.28|13087.28|13087.28|13087.28|0
1646134780000|2022-03-01 11:39:40|13091.62|13091.62|13091.62|13091.62|13091.62|13091.62|13091.62|13091.62|0
1646134810000|2022-03-01 11:40:10|13092.24|13092.24|13092.24|13092.24|13092.24|13092.24|13092.24|13092.24|0
1646134850000|2022-03-01 11:40:50|13092.73|13092.73|13097.86|13097.86|13097.86|13097.86|13092.73|13092.73|0
1646134860000|2022-03-01 11:41:00|13096.92|13096.92|13094.1|13094.1|13096.92|13096.92|13094.1|13094.1|0
1646134900000|2022-03-01 11:41:40|13091|13091|13091|13091|13091|13091|13091|13091|0
1646134940000|2022-03-01 11:42:20|13093.48|13093.48|13097.88|13097.88|13097.88|13097.88|13093.48|13093.48|0
1646135000000|2022-03-01 11:43:20|13096.78|13096.78|13096.78|13096.78|13096.78|13096.78|13096.78|13096.78|0
1646135020000|2022-03-01 11:43:40|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|0
1646135040000|2022-03-01 11:44:00|13092.68|13092.68|13093.3|13093.3|13093.3|13093.3|13092.68|13092.68|0
1646135050000|2022-03-01 11:44:10|13089.45|13089.45|13089.45|13089.45|13089.45|13089.45|13089.45|13089.45|0
1646135070000|2022-03-01 11:44:30|13091.64|13091.64|13086.94|13086.94|13091.64|13091.64|13086.94|13086.94|0
1646135080000|2022-03-01 11:44:40|13087.56|13087.56|13087.56|13087.56|13087.56|13087.56|13087.56|13087.56|0
1646135090000|2022-03-01 11:44:50|13089.44|13089.44|13089.44|13089.44|13089.44|13089.44|13089.44|13089.44|0
1646135140000|2022-03-01 11:45:40|13091.32|13091.32|13091.32|13091.32|13091.32|13091.32|13091.32|13091.32|0
1646135150000|2022-03-01 11:45:50|13090.7|13090.7|13090.7|13090.7|13090.7|13090.7|13090.7|13090.7|0
1646135160000|2022-03-01 11:46:00|13088.82|13088.82|13088.82|13088.82|13088.82|13088.82|13088.82|13088.82|0
1646135170000|2022-03-01 11:46:10|13089.44|13089.44|13089.17|13089.17|13091.36|13091.36|13089.17|13089.17|0
1646135180000|2022-03-01 11:46:20|13076.26|13076.26|13056.17|13056.17|13076.26|13076.26|13049.11|13049.11|0
1646135200000|2022-03-01 11:46:40|13064.22|13064.22|13057.41|13057.41|13064.22|13064.22|13057.41|13057.41|0
1646135210000|2022-03-01 11:46:50|13054.31|13054.31|13060.44|13060.44|13060.44|13060.44|13051.76|13051.76|0
1646135220000|2022-03-01 11:47:00|13061.38|13061.38|13060.76|13060.76|13061.38|13061.38|13060.76|13060.76|0
1646135230000|2022-03-01 11:47:10|13061.38|13061.38|13065.71|13065.71|13065.71|13065.71|13061.38|13061.38|0
1646135240000|2022-03-01 11:47:20|13067.66|13067.66|13062.09|13062.09|13067.66|13067.66|13062.09|13062.09|0
1646135260000|2022-03-01 11:47:40|13063.03|13063.03|13071.7|13071.7|13071.7|13071.7|13063.03|13063.03|0
1646135270000|2022-03-01 11:47:50|13071.08|13071.08|13071.08|13071.08|13071.08|13071.08|13071.08|13071.08|0
1646135300000|2022-03-01 11:48:20|13069.98|13069.98|13069.98|13069.98|13069.98|13069.98|13069.98|13069.98|0
1646135310000|2022-03-01 11:48:30|13071.84|13071.84|13071.84|13071.84|13071.84|13071.84|13071.84|13071.84|0
1646135330000|2022-03-01 11:48:50|13074.41|13074.41|13074.5|13074.5|13075.05|13075.05|13074.41|13074.41|0
1646135340000|2022-03-01 11:49:00|13075.74|13075.74|13080.08|13080.08|13080.69|13080.69|13075.74|13075.74|0
1646135350000|2022-03-01 11:49:10|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|0
1646135360000|2022-03-01 11:49:20|13081.93|13081.93|13081.93|13081.93|13081.93|13081.93|13081.93|13081.93|0
1646135380000|2022-03-01 11:49:40|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|0
1646135390000|2022-03-01 11:49:50|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|0
1646135420000|2022-03-01 11:50:20|13086.96|13086.96|13086.96|13086.96|13086.96|13086.96|13086.96|13086.96|0
1646135430000|2022-03-01 11:50:30|13083.86|13083.86|13083.86|13083.86|13083.86|13083.86|13083.86|13083.86|0
1646135440000|2022-03-01 11:50:40|13086.6|13086.6|13086.6|13086.6|13086.6|13086.6|13086.6|13086.6|0
1646135450000|2022-03-01 11:50:50|13083.5|13083.5|13083.5|13083.5|13083.5|13083.5|13083.5|13083.5|0
1646135500000|2022-03-01 11:51:40|13087.84|13087.84|13087.84|13087.84|13087.84|13087.84|13087.84|13087.84|0
1646135520000|2022-03-01 11:52:00|13085.65|13085.65|13085.65|13085.65|13085.65|13085.65|13085.65|13085.65|0
1646135560000|2022-03-01 11:52:40|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|0
1646135580000|2022-03-01 11:53:00|13086.93|13086.93|13086.93|13086.93|13086.93|13086.93|13086.93|13086.93|0
1646135590000|2022-03-01 11:53:10|13085.69|13085.69|13085.69|13085.69|13085.69|13085.69|13085.69|13085.69|0
1646135600000|2022-03-01 11:53:20|13089.45|13089.45|13091.38|13091.38|13091.38|13091.38|13089.45|13089.45|0
1646135610000|2022-03-01 11:53:30|13089.45|13089.45|13092.02|13092.02|13092.02|13092.02|13089.45|13089.45|0
1646135620000|2022-03-01 11:53:40|13089.09|13089.09|13087.63|13087.63|13089.09|13089.09|13087.63|13087.63|0
1646135650000|2022-03-01 11:54:10|13088.87|13088.87|13088.87|13088.87|13088.87|13088.87|13088.87|13088.87|0
1646135680000|2022-03-01 11:54:40|13090.75|13090.75|13091.69|13091.69|13091.69|13091.69|13090.75|13090.75|0
1646135710000|2022-03-01 11:55:10|13102.99|13102.99|13107.99|13107.99|13107.99|13107.99|13101.75|13101.75|0
1646135720000|2022-03-01 11:55:20|13121|13121|13121|13121|13121|13121|13121|13121|0
1646135730000|2022-03-01 11:55:30|13114.19|13114.19|13114.19|13114.19|13114.19|13114.19|13114.19|13114.19|0
1646135780000|2022-03-01 11:56:20|13119.14|13119.14|13119.14|13119.14|13119.14|13119.14|13119.14|13119.14|0
1646135790000|2022-03-01 11:56:30|13118.5|13118.5|13118.5|13118.5|13118.5|13118.5|13118.5|13118.5|0
1646135830000|2022-03-01 11:57:10|13115.29|13115.29|13115.29|13115.29|13115.29|13115.29|13115.29|13115.29|0
1646135840000|2022-03-01 11:57:20|13116.75|13116.75|13116.75|13116.75|13116.75|13116.75|13116.75|13116.75|0
1646135930000|2022-03-01 11:58:50|13118.64|13118.64|13118.64|13118.64|13118.64|13118.64|13118.64|13118.64|0
1646135940000|2022-03-01 11:59:00|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|0
1646135980000|2022-03-01 11:59:40|13101.61|13101.61|13117.7|13117.7|13117.7|13117.7|13101.61|13101.61|0
1646136010000|2022-03-01 12:00:10|13133.78|13133.78|13101.61|13101.61|13133.78|13133.78|13101.61|13101.61|0
1646136050000|2022-03-01 12:00:50|13102.85|13102.85|13102.85|13102.85|13102.85|13102.85|13102.85|13102.85|0
1646136080000|2022-03-01 12:01:20|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|0
1646136110000|2022-03-01 12:01:50|13108.49|13108.49|13107.23|13107.23|13108.49|13108.49|13106.61|13106.61|0
1646136120000|2022-03-01 12:02:00|13107.87|13107.87|13109.11|13109.11|13109.11|13109.11|13107.87|13107.87|0
1646136140000|2022-03-01 12:02:20|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|0
1646136150000|2022-03-01 12:02:30|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|0
1646136170000|2022-03-01 12:02:50|13109.09|13109.09|13109.71|13109.71|13109.71|13109.71|13109.09|13109.09|0
1646136180000|2022-03-01 12:03:00|13110.33|13110.33|13110.33|13110.33|13110.33|13110.33|13110.33|13110.33|0
1646136190000|2022-03-01 12:03:10|13111.27|13111.27|13101.51|13101.51|13111.27|13111.27|13101.51|13101.51|0
1646136200000|2022-03-01 12:03:20|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|0
1646136210000|2022-03-01 12:03:30|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|0
1646136220000|2022-03-01 12:03:40|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|0
1646136230000|2022-03-01 12:03:50|13103.34|13103.34|13111.38|13111.38|13111.38|13111.38|13103.34|13103.34|0
1646136240000|2022-03-01 12:04:00|13112.62|13112.62|13111.38|13111.38|13112.62|13112.62|13111.38|13111.38|0
1646136260000|2022-03-01 12:04:20|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|0
1646136270000|2022-03-01 12:04:30|13108.79|13108.79|13108.79|13108.79|13108.79|13108.79|13108.79|13108.79|0
1646136280000|2022-03-01 12:04:40|13110.03|13110.03|13110.65|13110.65|13110.65|13110.65|13110.03|13110.03|0
1646136330000|2022-03-01 12:05:30|13110.03|13110.03|13110.03|13110.03|13110.03|13110.03|13110.03|13110.03|0
1646136340000|2022-03-01 12:05:40|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|0
1646136350000|2022-03-01 12:05:50|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|0
1646136360000|2022-03-01 12:06:00|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|0
1646136390000|2022-03-01 12:06:30|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|0
1646136420000|2022-03-01 12:07:00|13110.48|13110.48|13110.48|13110.48|13110.48|13110.48|13110.48|13110.48|0
1646136450000|2022-03-01 12:07:30|13109.2|13109.2|13106.63|13106.63|13109.2|13109.2|13106.63|13106.63|0
1646136460000|2022-03-01 12:07:40|13099.2|13099.2|13075.25|13075.25|13099.2|13099.2|13075.25|13075.25|0
1646136470000|2022-03-01 12:07:50|13073.39|13073.39|13074.01|13074.01|13074.01|13074.01|13073.39|13073.39|0
1646136480000|2022-03-01 12:08:00|13072.77|13072.77|13072.77|13072.77|13072.77|13072.77|13072.77|13072.77|0
1646136490000|2022-03-01 12:08:10|13069.56|13069.56|13066.74|13066.74|13069.56|13069.56|13066.74|13066.74|0
1646136500000|2022-03-01 12:08:20|13066.1|13066.1|13064.82|13064.82|13066.1|13066.1|13064.82|13064.82|0
1646136510000|2022-03-01 12:08:30|13066.1|13066.1|13053.05|13053.05|13066.1|13066.1|13053.05|13053.05|0
1646136530000|2022-03-01 12:08:50|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|0
1646136540000|2022-03-01 12:09:00|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|0
1646136550000|2022-03-01 12:09:10|13051.15|13051.15|13053.63|13053.63|13053.63|13053.63|13051.15|13051.15|0
1646136580000|2022-03-01 12:09:40|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|0
1646136630000|2022-03-01 12:10:30|13048.05|13048.05|13047.43|13047.43|13048.05|13048.05|13047.43|13047.43|0
1646136640000|2022-03-01 12:10:40|13045.55|13045.55|13045.55|13045.55|13045.55|13045.55|13045.55|13045.55|0
1646136650000|2022-03-01 12:10:50|13049.89|13049.89|13049.89|13049.89|13049.89|13049.89|13049.89|13049.89|0
1646136670000|2022-03-01 12:11:10|13052.98|13052.98|13052.98|13052.98|13052.98|13052.98|13052.98|13052.98|0
1646136720000|2022-03-01 12:12:00|13063.47|13063.47|13063.47|13063.47|13063.47|13063.47|13063.47|13063.47|0
1646136730000|2022-03-01 12:12:10|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|0
1646136760000|2022-03-01 12:12:40|13061|13061|13061|13061|13061|13061|13061|13061|0
1646136810000|2022-03-01 12:13:30|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|0
1646136850000|2022-03-01 12:14:10|13057.25|13057.25|13057.25|13057.25|13057.25|13057.25|13057.25|13057.25|0
1646136860000|2022-03-01 12:14:20|13061.01|13061.01|13060.39|13060.39|13061.01|13061.01|13060.39|13060.39|0
1646136880000|2022-03-01 12:14:40|13053.58|13053.58|13051.72|13051.72|13053.58|13053.58|13051.72|13051.72|0
1646136920000|2022-03-01 12:15:20|13049.84|13049.84|13049.84|13049.84|13049.84|13049.84|13049.84|13049.84|0
1646136930000|2022-03-01 12:15:30|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|0
1646136950000|2022-03-01 12:15:50|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|0
1646136960000|2022-03-01 12:16:00|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|0
1646136980000|2022-03-01 12:16:20|13047.02|13047.02|13038.76|13038.76|13047.02|13047.02|13038.76|13038.76|0
1646137000000|2022-03-01 12:16:40|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|0
1646137010000|2022-03-01 12:16:50|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|0
1646137050000|2022-03-01 12:17:30|13042.39|13042.39|13042.39|13042.39|13042.39|13042.39|13042.39|13042.39|0
1646137090000|2022-03-01 12:18:10|13043.67|13043.67|13048.16|13048.16|13048.16|13048.16|13043.67|13043.67|0
1646137110000|2022-03-01 12:18:30|13049.1|13049.1|13049.1|13049.1|13049.1|13049.1|13049.1|13049.1|0
1646137130000|2022-03-01 12:18:50|13050.34|13050.34|13050.34|13050.34|13050.34|13050.34|13050.34|13050.34|0
1646137170000|2022-03-01 12:19:30|13050.96|13050.96|13050.96|13050.96|13050.96|13050.96|13050.96|13050.96|0
1646137180000|2022-03-01 12:19:40|13049.68|13049.68|13049.68|13049.68|13049.68|13049.68|13049.68|13049.68|0
1646137220000|2022-03-01 12:20:20|13050.78|13050.78|13055.78|13055.78|13055.78|13055.78|13050.78|13050.78|0
1646137250000|2022-03-01 12:20:50|13058.99|13058.99|13057.07|13057.07|13058.99|13058.99|13057.07|13057.07|0
1646137260000|2022-03-01 12:21:00|13055.18|13055.18|13059.89|13059.89|13059.89|13059.89|13055.18|13055.18|0
1646137270000|2022-03-01 12:21:10|13061.75|13061.75|13061.75|13061.75|13061.75|13061.75|13061.75|13061.75|0
1646137300000|2022-03-01 12:21:40|13067.32|13067.32|13076.56|13076.56|13076.56|13076.56|13067.32|13067.32|0
1646137310000|2022-03-01 12:21:50|13078.48|13078.48|13078.48|13078.48|13078.48|13078.48|13078.48|13078.48|0
1646137330000|2022-03-01 12:22:10|13082.25|13082.25|13078.12|13078.12|13082.25|13082.25|13076.88|13076.88|0
1646137340000|2022-03-01 12:22:20|13079.06|13079.06|13079.06|13079.06|13079.06|13079.06|13079.06|13079.06|0
1646137370000|2022-03-01 12:22:50|13079.68|13079.68|13079.68|13079.68|13079.68|13079.68|13079.68|13079.68|0
1646137410000|2022-03-01 12:23:30|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|0
1646137440000|2022-03-01 12:24:00|13084.15|13084.15|13085.31|13085.31|13085.31|13085.31|13084.15|13084.15|0
1646137450000|2022-03-01 12:24:10|13084.69|13084.69|13084.69|13084.69|13084.69|13084.69|13084.69|13084.69|0
1646137460000|2022-03-01 12:24:20|13085.31|13085.31|13094.42|13094.42|13094.42|13094.42|13085.31|13085.31|0
1646137490000|2022-03-01 12:24:50|13095.04|13095.04|13096.66|13096.66|13096.66|13096.66|13094.1|13094.1|0
1646137500000|2022-03-01 12:25:00|13099.76|13099.76|13099.18|13099.18|13099.76|13099.76|13099.18|13099.18|0
1646137510000|2022-03-01 12:25:10|13092.37|13092.37|13092.37|13092.37|13092.37|13092.37|13092.37|13092.37|0
1646137520000|2022-03-01 12:25:20|13095.54|13095.54|13095.54|13095.54|13095.54|13095.54|13095.54|13095.54|0
1646137560000|2022-03-01 12:26:00|13101.73|13101.73|13095.46|13095.46|13101.73|13101.73|13095.46|13095.46|0
1646137580000|2022-03-01 12:26:20|13096.7|13096.7|13100.41|13100.41|13100.41|13100.41|13096.7|13096.7|0
1646137590000|2022-03-01 12:26:30|13101.35|13101.35|13102.29|13102.29|13102.29|13102.29|13101.35|13101.35|0
1646137600000|2022-03-01 12:26:40|13102.93|13102.93|13113.59|13113.59|13113.59|13113.59|13102.93|13102.93|0
1646137610000|2022-03-01 12:26:50|13116.41|13116.41|13117.03|13117.03|13117.03|13117.03|13116.41|13116.41|0
1646137630000|2022-03-01 12:27:10|13119.51|13119.51|13119.51|13119.51|13119.51|13119.51|13119.51|13119.51|0
1646137640000|2022-03-01 12:27:20|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|0
1646137650000|2022-03-01 12:27:30|13119.51|13119.51|13125.7|13125.7|13125.7|13125.7|13119.51|13119.51|0
1646137660000|2022-03-01 12:27:40|13129.42|13129.42|13136.38|13136.38|13136.38|13136.38|13129.42|13129.42|0
1646137680000|2022-03-01 12:28:00|13137.62|13137.62|13140.65|13140.65|13140.65|13140.65|13137.62|13137.62|0
1646137700000|2022-03-01 12:28:20|13142.44|13142.44|13157.98|13157.98|13179.04|13179.04|13142.44|13142.44|0
1646137710000|2022-03-01 12:28:30|13152.41|13152.41|13152.41|13152.41|13152.41|13152.41|13152.41|13152.41|0
1646137720000|2022-03-01 12:28:40|13152.65|13152.65|13163.23|13163.23|13163.23|13163.23|13152.03|13152.03|0
1646137730000|2022-03-01 12:28:50|13162.59|13162.59|13162.59|13162.59|13162.59|13162.59|13162.59|13162.59|0
1646137740000|2022-03-01 12:29:00|13160.11|13160.11|13162.59|13162.59|13162.59|13162.59|13160.11|13160.11|0
1646137750000|2022-03-01 12:29:10|13160.11|13160.11|13153.56|13153.56|13161.97|13161.97|13153.56|13153.56|0
1646137770000|2022-03-01 12:29:30|13156.77|13156.77|13164.06|13164.06|13164.06|13164.06|13156.77|13156.77|0
1646137780000|2022-03-01 12:29:40|13157.87|13157.87|13158.41|13158.41|13158.41|13158.41|13157.87|13157.87|0
1646137800000|2022-03-01 12:30:00|13163.99|13163.99|13158.41|13158.41|13163.99|13163.99|13158.41|13158.41|0
1646137810000|2022-03-01 12:30:10|13167.09|13167.09|13153.99|13153.99|13167.09|13167.09|13153.99|13153.99|0
1646137820000|2022-03-01 12:30:20|13152.77|13152.77|13158.96|13158.96|13158.96|13158.96|13152.77|13152.77|0
1646137830000|2022-03-01 12:30:30|13152.77|13152.77|13152.77|13152.77|13152.77|13152.77|13152.77|13152.77|0
1646137850000|2022-03-01 12:30:50|13155.87|13155.87|13150.14|13150.14|13155.87|13155.87|13149.17|13149.17|0
1646137860000|2022-03-01 12:31:00|13149.9|13149.9|13149.9|13149.9|13149.9|13149.9|13149.9|13149.9|0
1646137870000|2022-03-01 12:31:10|13156.71|13156.71|13156.71|13156.71|13156.71|13156.71|13156.71|13156.71|0
1646137900000|2022-03-01 12:31:40|13161.41|13161.41|13161.41|13161.41|13162.36|13162.36|13161.41|13161.41|0
1646137910000|2022-03-01 12:31:50|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|0
1646137920000|2022-03-01 12:32:00|13159.83|13159.83|13158.61|13158.61|13159.83|13159.83|13158.61|13158.61|0
1646137930000|2022-03-01 12:32:10|13157.33|13157.33|13156.04|13156.04|13157.33|13157.33|13156.04|13156.04|0
1646137940000|2022-03-01 12:32:20|13156.66|13156.66|13157.15|13157.15|13157.15|13157.15|13156.66|13156.66|0
1646137960000|2022-03-01 12:32:40|13158.39|13158.39|13158.39|13158.39|13158.39|13158.39|13158.39|13158.39|0
1646137990000|2022-03-01 12:33:10|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|0
1646138000000|2022-03-01 12:33:20|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|0
1646138050000|2022-03-01 12:34:10|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|0
1646138060000|2022-03-01 12:34:20|13162.66|13162.66|13162.11|13162.11|13162.66|13162.66|13162.11|13162.11|0
1646138070000|2022-03-01 12:34:30|13161.02|13161.02|13161.02|13161.02|13161.02|13161.02|13161.02|13161.02|0
1646138080000|2022-03-01 12:34:40|13160.47|13160.47|13160.47|13160.47|13160.47|13160.47|13160.47|13160.47|0
1646138110000|2022-03-01 12:35:10|13162.18|13162.18|13159.28|13159.28|13162.18|13162.18|13157.09|13157.09|0
1646138130000|2022-03-01 12:35:30|13158|13158|13158|13158|13158|13158|13158|13158|0
1646138150000|2022-03-01 12:35:50|13151.19|13151.19|13144.67|13144.67|13153.34|13153.34|13144.67|13144.67|0
1646138170000|2022-03-01 12:36:10|13142.79|13142.79|13142.79|13142.79|13142.79|13142.79|13142.79|13142.79|0
1646138180000|2022-03-01 12:36:20|13151.46|13151.46|13147.13|13147.13|13151.46|13151.46|13147.13|13147.13|0
1646138190000|2022-03-01 12:36:30|13145.24|13145.24|13146.18|13146.18|13149.01|13149.01|13145.24|13145.24|0
1646138200000|2022-03-01 12:36:40|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|0
1646138210000|2022-03-01 12:36:50|13151.16|13151.16|13151.16|13151.16|13151.16|13151.16|13151.16|13151.16|0
1646138220000|2022-03-01 12:37:00|13150.52|13150.52|13150.52|13150.52|13150.52|13150.52|13150.52|13150.52|0
1646138240000|2022-03-01 12:37:20|13149.9|13149.9|13149.9|13149.9|13149.9|13149.9|13149.9|13149.9|0
1646138260000|2022-03-01 12:37:40|13148.96|13148.96|13154.61|13154.61|13154.61|13154.61|13148.96|13148.96|0
1646138270000|2022-03-01 12:37:50|13155.22|13155.22|13153.1|13153.1|13155.84|13155.84|13152.13|13152.13|0
1646138300000|2022-03-01 12:38:20|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|0
1646138310000|2022-03-01 12:38:30|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|0
1646138320000|2022-03-01 12:38:40|13157.53|13157.53|13157.53|13157.53|13157.53|13157.53|13157.53|13157.53|0
1646138380000|2022-03-01 12:39:40|13158.27|13158.27|13158.27|13158.27|13158.27|13158.27|13158.27|13158.27|0
1646138390000|2022-03-01 12:39:50|13158.88|13158.88|13161.32|13161.32|13163.28|13163.28|13158.88|13158.88|0
1646138400000|2022-03-01 12:40:00|13163.28|13163.28|13163.28|13163.28|13163.28|13163.28|13163.28|13163.28|0
1646138460000|2022-03-01 12:41:00|13161.39|13161.39|13160.45|13160.45|13161.39|13161.39|13160.45|13160.45|0
1646138500000|2022-03-01 12:41:40|13171.02|13171.02|13170.24|13170.24|13171.52|13171.52|13170.24|13170.24|0
1646138510000|2022-03-01 12:41:50|13172.8|13172.8|13172.8|13172.8|13172.8|13172.8|13172.8|13172.8|0
1646138520000|2022-03-01 12:42:00|13175.9|13175.9|13175.9|13175.9|13175.9|13175.9|13175.9|13175.9|0
1646138530000|2022-03-01 12:42:10|13174.25|13174.25|13174.25|13174.25|13174.25|13174.25|13174.25|13174.25|0
1646138540000|2022-03-01 12:42:20|13176.14|13176.14|13176.14|13176.14|13176.14|13176.14|13176.14|13176.14|0
1646138570000|2022-03-01 12:42:50|13174.25|13174.25|13174.25|13174.25|13174.25|13174.25|13174.25|13174.25|0
1646138600000|2022-03-01 12:43:20|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|0
1646138620000|2022-03-01 12:43:40|13176.16|13176.16|13176.16|13176.16|13176.16|13176.16|13176.16|13176.16|0
1646138630000|2022-03-01 12:43:50|13179.37|13179.37|13181.93|13181.93|13181.93|13181.93|13179.37|13179.37|0
1646138640000|2022-03-01 12:44:00|13183.22|13183.22|13184.16|13184.16|13184.16|13184.16|13183.22|13183.22|0
1646138650000|2022-03-01 12:44:10|13185.44|13185.44|13185.44|13185.44|13185.44|13185.44|13185.44|13185.44|0
1646138660000|2022-03-01 12:44:20|13184.82|13184.82|13184.82|13184.82|13184.82|13184.82|13184.82|13184.82|0
1646138690000|2022-03-01 12:44:50|13179.69|13179.69|13179.69|13179.69|13179.69|13179.69|13179.69|13179.69|0
1646138700000|2022-03-01 12:45:00|13177.81|13177.81|13174.3|13174.3|13177.81|13177.81|13174.3|13174.3|0
1646138710000|2022-03-01 12:45:10|13171.09|13171.09|13171.09|13171.09|13171.09|13171.09|13171.09|13171.09|0
1646138720000|2022-03-01 12:45:20|13187.18|13187.18|13187.18|13187.18|13187.18|13187.18|13187.18|13187.18|0
1646138740000|2022-03-01 12:45:40|13188.41|13188.41|13186.56|13186.56|13192.13|13192.13|13186.56|13186.56|0
1646138760000|2022-03-01 12:46:00|13185.09|13185.09|13185.09|13185.09|13185.09|13185.09|13185.09|13185.09|0
1646138770000|2022-03-01 12:46:10|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|0
1646138780000|2022-03-01 12:46:20|13193.81|13193.81|13193.81|13193.81|13193.81|13193.81|13193.81|13193.81|0
1646138820000|2022-03-01 12:47:00|13197.53|13197.53|13201.38|13201.38|13201.38|13201.38|13197.53|13197.53|0
1646138840000|2022-03-01 12:47:20|13203.23|13203.23|13205.09|13205.09|13205.09|13205.09|13199.52|13199.52|0
1646138850000|2022-03-01 12:47:30|13206.95|13206.95|13206.95|13206.95|13206.95|13206.95|13206.95|13206.95|0
1646138870000|2022-03-01 12:47:50|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|0
1646138880000|2022-03-01 12:48:00|13210.05|13210.05|13205.92|13205.92|13210.05|13210.05|13204.06|13204.06|0
1646138940000|2022-03-01 12:49:00|13206.54|13206.54|13206.54|13206.54|13206.54|13206.54|13206.54|13206.54|0
1646138950000|2022-03-01 12:49:10|13207.77|13207.77|13207.77|13207.77|13207.77|13207.77|13207.77|13207.77|0
1646138980000|2022-03-01 12:49:40|13209.63|13209.63|13209.63|13209.63|13209.63|13209.63|13209.63|13209.63|0
1646138990000|2022-03-01 12:49:50|13210.27|13210.27|13210.27|13210.27|13210.27|13210.27|13210.27|13210.27|0
1646139000000|2022-03-01 12:50:00|13211.22|13211.22|13212.68|13212.68|13212.68|13212.68|13211.22|13211.22|0
1646139010000|2022-03-01 12:50:10|13216.02|13216.02|13219.12|13219.12|13219.12|13219.12|13212.92|13212.92|0
1646139040000|2022-03-01 12:50:40|13219.73|13219.73|13219.73|13219.73|13219.73|13219.73|13219.73|13219.73|0
1646139050000|2022-03-01 12:50:50|13221.59|13221.59|13223.52|13223.52|13223.52|13223.52|13221.59|13221.59|0
1646139060000|2022-03-01 12:51:00|13226.61|13226.61|13227.16|13227.16|13227.16|13227.16|13226.61|13226.61|0
1646139070000|2022-03-01 12:51:10|13230.26|13230.26|13232.76|13232.76|13232.76|13232.76|13230.26|13230.26|0
1646139080000|2022-03-01 12:51:20|13237.71|13237.71|13228.28|13228.28|13260.63|13260.63|13228.28|13228.28|0
1646139090000|2022-03-01 12:51:30|13227.66|13227.66|13231.68|13231.68|13231.68|13231.68|13222.39|13222.39|0
1646139100000|2022-03-01 12:51:40|13207.52|13207.52|13219.97|13219.97|13219.97|13219.97|13187.28|13187.28|0
1646139110000|2022-03-01 12:51:50|13223.68|13223.68|13223.68|13223.68|13223.68|13223.68|13223.68|13223.68|0
1646139120000|2022-03-01 12:52:00|13225.88|13225.88|13225.88|13225.88|13225.88|13225.88|13225.88|13225.88|0
1646139130000|2022-03-01 12:52:10|13229.59|13229.59|13229.59|13229.59|13229.59|13229.59|13229.59|13229.59|0
1646139180000|2022-03-01 12:53:00|13219.06|13219.06|13219.06|13219.06|13219.06|13219.06|13219.06|13219.06|0
1646139190000|2022-03-01 12:53:10|13220.3|13220.3|13230.83|13230.83|13230.83|13230.83|13220.3|13220.3|0
1646139220000|2022-03-01 12:53:40|13232.71|13232.71|13232.71|13232.71|13232.71|13232.71|13232.71|13232.71|0
1646139270000|2022-03-01 12:54:30|13231.77|13231.77|13220|13220|13231.77|13231.77|13220|13220|0
1646139280000|2022-03-01 12:54:40|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|0
1646139290000|2022-03-01 12:54:50|13217.57|13217.57|13212.44|13212.44|13217.57|13217.57|13212.44|13212.44|0
1646139300000|2022-03-01 12:55:00|13214.3|13214.3|13213.75|13213.75|13214.3|13214.3|13213.75|13213.75|0
1646139310000|2022-03-01 12:55:10|13213.99|13213.99|13213.99|13213.99|13213.99|13213.99|13213.99|13213.99|0
1646139320000|2022-03-01 12:55:20|13216.56|13216.56|13216.56|13216.56|13216.56|13216.56|13216.56|13216.56|0
1646139330000|2022-03-01 12:55:30|13212.99|13212.99|13210.42|13210.42|13212.99|13212.99|13210.42|13210.42|0
1646139340000|2022-03-01 12:55:40|13199.89|13199.89|13182.86|13182.86|13199.89|13199.89|13182.86|13182.86|0
1646139350000|2022-03-01 12:55:50|13176.67|13176.67|13140.31|13140.31|13176.67|13176.67|13140.31|13140.31|0
1646139360000|2022-03-01 12:56:00|13135.97|13135.97|13112.39|13112.39|13137.17|13137.17|13112.39|13112.39|0
1646139370000|2022-03-01 12:56:10|13112.64|13112.64|13123.4|13123.4|13123.4|13123.4|13102.34|13102.34|0
1646139380000|2022-03-01 12:56:20|13126.22|13126.22|13105.16|13105.16|13126.22|13126.22|13105.16|13105.16|0
1646139390000|2022-03-01 12:56:30|13131.79|13131.79|13105.78|13105.78|13131.79|13131.79|13105.78|13105.78|0
1646139400000|2022-03-01 12:56:40|13124.36|13124.36|13105.16|13105.16|13124.36|13124.36|13105.16|13105.16|0
1646139410000|2022-03-01 12:56:50|13103.3|13103.3|13145.73|13145.73|13145.73|13145.73|13088.91|13088.91|0
1646139430000|2022-03-01 12:57:10|13146.35|13146.35|13145.73|13145.73|13164.93|13164.93|13145.73|13145.73|0
1646139440000|2022-03-01 12:57:20|13146.35|13146.35|13146.35|13146.35|13146.35|13146.35|13146.35|13146.35|0
1646139450000|2022-03-01 12:57:30|13139.82|13139.82|13134.84|13134.84|13139.82|13139.82|13134.84|13134.84|0
1646139460000|2022-03-01 12:57:40|13095.2|13095.2|13095.2|13095.2|13095.2|13095.2|13095.2|13095.2|0
1646139470000|2022-03-01 12:57:50|13095.84|13095.84|13110.04|13110.04|13111.21|13111.21|13081.44|13081.44|0
1646139480000|2022-03-01 12:58:00|13113.89|13113.89|13090.96|13090.96|13113.89|13113.89|13090.96|13090.96|0
1646139500000|2022-03-01 12:58:20|13083.9|13083.9|13080.8|13080.8|13083.9|13083.9|13080.8|13080.8|0
1646139510000|2022-03-01 12:58:30|13107.43|13107.43|13102.48|13102.48|13108.05|13108.05|13102.48|13102.48|0
1646139520000|2022-03-01 12:58:40|13111.77|13111.77|13143.33|13143.33|13143.33|13143.33|13111.77|13111.77|0
1646139530000|2022-03-01 12:58:50|13145.81|13145.81|13142.09|13142.09|13145.81|13145.81|13142.09|13142.09|0
1646139540000|2022-03-01 12:59:00|13138.88|13138.88|13109.78|13109.78|13138.88|13138.88|13109.78|13109.78|0
1646139550000|2022-03-01 12:59:10|13108.54|13108.54|13108.54|13108.54|13108.54|13108.54|13108.54|13108.54|0
1646139560000|2022-03-01 12:59:20|13105.33|13105.33|13104.39|13104.39|13105.33|13105.33|13092|13092|0
1646139580000|2022-03-01 12:59:40|13104.63|13104.63|13092.25|13092.25|13104.63|13104.63|13092.25|13092.25|0
1646139590000|2022-03-01 12:59:50|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|0
1646139600000|2022-03-01 13:00:00|13088.53|13088.53|13071.47|13071.47|13088.53|13088.53|13071.47|13071.47|0
1646139610000|2022-03-01 13:00:10|13072.09|13072.09|13097.48|13097.48|13099.96|13099.96|13072.09|13072.09|0
1646139620000|2022-03-01 13:00:20|13092.53|13092.53|13092.53|13092.53|13092.53|13092.53|13092.53|13092.53|0
1646139660000|2022-03-01 13:01:00|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|0
1646139680000|2022-03-01 13:01:20|13085.13|13085.13|13085.77|13085.77|13085.77|13085.77|13085.13|13085.13|0
1646139710000|2022-03-01 13:01:50|13085.04|13085.04|13085.04|13085.04|13085.04|13085.04|13085.04|13085.04|0
1646139730000|2022-03-01 13:02:10|13085.77|13085.77|13083.29|13083.29|13085.77|13085.77|13083.29|13083.29|0
1646139750000|2022-03-01 13:02:30|13081.41|13081.41|13080.47|13080.47|13081.41|13081.41|13080.47|13080.47|0
1646139760000|2022-03-01 13:02:40|13079.53|13079.53|13077.05|13077.05|13079.53|13079.53|13077.05|13077.05|0
1646139790000|2022-03-01 13:03:10|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|0
1646139810000|2022-03-01 13:03:30|13077.37|13077.37|13074.28|13074.28|13077.37|13077.37|13074.28|13074.28|0
1646139820000|2022-03-01 13:03:40|13068.35|13068.35|13062.04|13062.04|13068.35|13068.35|13062.04|13062.04|0
1646139830000|2022-03-01 13:03:50|13066.53|13066.53|13067.17|13067.17|13067.17|13067.17|13066.53|13066.53|0
1646139840000|2022-03-01 13:04:00|13068.46|13068.46|13068.46|13068.46|13068.46|13068.46|13068.46|13068.46|0
1646139850000|2022-03-01 13:04:10|13069.43|13069.43|13071.36|13071.36|13071.36|13071.36|13069.43|13069.43|0
1646139870000|2022-03-01 13:04:30|13072.6|13072.6|13067.64|13067.64|13072.6|13072.6|13067.64|13067.64|0
1646139900000|2022-03-01 13:05:00|13071.98|13071.98|13071.98|13071.98|13071.98|13071.98|13071.98|13071.98|0
1646139910000|2022-03-01 13:05:10|13071.34|13071.34|13071.34|13071.34|13071.34|13071.34|13071.34|13071.34|0
1646139920000|2022-03-01 13:05:20|13066.38|13066.38|13060.81|13060.81|13066.38|13066.38|13060.81|13060.81|0
1646139930000|2022-03-01 13:05:30|13067|13067|13066.45|13066.45|13067|13067|13066.45|13066.45|0
1646139950000|2022-03-01 13:05:50|13063.36|13063.36|13061.43|13061.43|13063.36|13063.36|13061.43|13061.43|0
1646139960000|2022-03-01 13:06:00|13060.7|13060.7|13060.08|13060.08|13060.7|13060.7|13060.08|13060.08|0
1646139970000|2022-03-01 13:06:10|13060.81|13060.81|13063.38|13063.38|13063.38|13063.38|13060.81|13060.81|0
1646139980000|2022-03-01 13:06:20|13060.28|13060.28|13063.38|13063.38|13063.38|13063.38|13060.28|13060.28|0
1646139990000|2022-03-01 13:06:30|13062.76|13062.76|13062.76|13062.76|13062.76|13062.76|13062.76|13062.76|0
1646140000000|2022-03-01 13:06:40|13060.19|13060.19|13060.19|13060.19|13060.19|13060.19|13060.19|13060.19|0
1646140010000|2022-03-01 13:06:50|13057.76|13057.76|13057.21|13057.21|13057.76|13057.76|13057.21|13057.21|0
1646140030000|2022-03-01 13:07:10|13059.14|13059.14|13056.02|13056.02|13059.14|13059.14|13056.02|13056.02|0
1646140050000|2022-03-01 13:07:30|13054.17|13054.17|13054.71|13054.71|13054.71|13054.71|13054.17|13054.17|0
1646140070000|2022-03-01 13:07:50|13056.57|13056.57|13056.87|13056.87|13057.81|13057.81|13056.57|13056.57|0
1646140080000|2022-03-01 13:08:00|13056.25|13056.25|13056.25|13056.25|13056.25|13056.25|13056.25|13056.25|0
1646140100000|2022-03-01 13:08:20|13056.8|13056.8|13056.8|13056.8|13056.8|13056.8|13056.8|13056.8|0
1646140110000|2022-03-01 13:08:30|13056.31|13056.31|13056.31|13056.31|13056.31|13056.31|13056.31|13056.31|0
1646140130000|2022-03-01 13:08:50|13050.7|13050.7|13050.7|13050.7|13050.7|13050.7|13050.7|13050.7|0
1646140150000|2022-03-01 13:09:10|13050.06|13050.06|13051.34|13051.34|13051.34|13051.34|13048.77|13048.77|0
1646140160000|2022-03-01 13:09:20|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|0
1646140170000|2022-03-01 13:09:30|13055.26|13055.26|13056.57|13056.57|13057.19|13057.19|13055.26|13055.26|0
1646140180000|2022-03-01 13:09:40|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|0
1646140190000|2022-03-01 13:09:50|13059.02|13059.02|13059.02|13059.02|13059.02|13059.02|13059.02|13059.02|0
1646140200000|2022-03-01 13:10:00|13058.08|13058.08|13056.8|13056.8|13058.08|13058.08|13056.8|13056.8|0
1646140210000|2022-03-01 13:10:10|13054.87|13054.87|13054.87|13054.87|13054.87|13054.87|13054.87|13054.87|0
1646140220000|2022-03-01 13:10:20|13052.4|13052.4|13052.4|13052.4|13052.4|13052.4|13052.4|13052.4|0
1646140250000|2022-03-01 13:10:50|13051.11|13051.11|13051.11|13051.11|13051.11|13051.11|13051.11|13051.11|0
1646140280000|2022-03-01 13:11:20|13050.47|13050.47|13050.47|13050.47|13050.47|13050.47|13050.47|13050.47|0
1646140310000|2022-03-01 13:11:50|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|0
1646140320000|2022-03-01 13:12:00|13053.06|13053.06|13054.92|13054.92|13054.92|13054.92|13053.06|13053.06|0
1646140350000|2022-03-01 13:12:30|13053.63|13053.63|13053.63|13053.63|13053.63|13053.63|13053.63|13053.63|0
1646140360000|2022-03-01 13:12:40|13052.4|13052.4|13058.08|13058.08|13058.08|13058.08|13052.4|13052.4|0
1646140370000|2022-03-01 13:12:50|13063.66|13063.66|13074.32|13074.32|13074.32|13074.32|13063.66|13063.66|0
1646140380000|2022-03-01 13:13:00|13077.42|13077.42|13077.42|13077.42|13077.42|13077.42|13077.42|13077.42|0
1646140390000|2022-03-01 13:13:10|13080.24|13080.24|13080.24|13080.24|13080.24|13080.24|13080.24|13080.24|0
1646140430000|2022-03-01 13:13:50|13079.6|13079.6|13079.6|13079.6|13079.6|13079.6|13079.6|13079.6|0
1646140440000|2022-03-01 13:14:00|13084|13084|13084|13084|13084|13084|13084|13084|0
1646140450000|2022-03-01 13:14:10|13084.62|13084.62|13084.62|13084.62|13084.62|13084.62|13084.62|13084.62|0
1646140470000|2022-03-01 13:14:30|13089.57|13089.57|13112.38|13112.38|13112.93|13112.93|13089.57|13089.57|0
1646140490000|2022-03-01 13:14:50|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|0
1646140570000|2022-03-01 13:16:10|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|0
1646140600000|2022-03-01 13:16:40|13106.81|13106.81|13106.81|13106.81|13106.81|13106.81|13106.81|13106.81|0
1646140620000|2022-03-01 13:17:00|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|0
1646140630000|2022-03-01 13:17:10|13104.95|13104.95|13104.95|13104.95|13104.95|13104.95|13104.95|13104.95|0
1646140670000|2022-03-01 13:17:50|13105.57|13105.57|13099.38|13099.38|13105.57|13105.57|13099.38|13099.38|0
1646140680000|2022-03-01 13:18:00|13098.14|13098.14|13105.59|13105.59|13105.59|13105.59|13098.14|13098.14|0
1646140690000|2022-03-01 13:18:10|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|0
1646140700000|2022-03-01 13:18:20|13112.12|13112.12|13113.07|13113.07|13113.07|13113.07|13112.12|13112.12|0
1646140710000|2022-03-01 13:18:30|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|0
1646140720000|2022-03-01 13:18:40|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|0
1646140730000|2022-03-01 13:18:50|13117.42|13117.42|13123.62|13123.62|13123.62|13123.62|13117.42|13117.42|0
1646140740000|2022-03-01 13:19:00|13136.76|13136.76|13139.5|13139.5|13139.5|13139.5|13136.76|13136.76|0
1646140750000|2022-03-01 13:19:10|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|0
1646140770000|2022-03-01 13:19:30|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|0
1646140780000|2022-03-01 13:19:40|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|0
1646140800000|2022-03-01 13:20:00|13148.92|13148.92|13148.92|13148.92|13148.92|13148.92|13148.92|13148.92|0
1646140810000|2022-03-01 13:20:10|13147.64|13147.64|13147.64|13147.64|13147.64|13147.64|13147.64|13147.64|0
1646140830000|2022-03-01 13:20:30|13146.35|13146.35|13146.35|13146.35|13146.35|13146.35|13146.35|13146.35|0
1646140840000|2022-03-01 13:20:40|13155.73|13155.73|13166.26|13166.26|13166.26|13166.26|13155.73|13155.73|0
1646140860000|2022-03-01 13:21:00|13169.08|13169.08|13172.51|13172.51|13172.51|13172.51|13169.08|13169.08|0
1646140870000|2022-03-01 13:21:10|13171.57|13171.57|13169.69|13169.69|13171.57|13171.57|13169.69|13169.69|0
1646140880000|2022-03-01 13:21:20|13175.89|13175.89|13212.43|13212.43|13212.43|13212.43|13175.89|13175.89|0
1646140890000|2022-03-01 13:21:30|13214.35|13214.35|13221.78|13221.78|13251.51|13251.51|13214.35|13214.35|0
1646140900000|2022-03-01 13:21:40|13213.11|13213.11|13181.49|13181.49|13213.11|13213.11|13175.03|13175.03|0
1646140910000|2022-03-01 13:21:50|13188.92|13188.92|13224.4|13224.4|13230.59|13230.59|13188.92|13188.92|0
1646140920000|2022-03-01 13:22:00|13227.5|13227.5|13228.78|13228.78|13228.78|13228.78|13227.5|13227.5|0
1646140930000|2022-03-01 13:22:10|13226.21|13226.21|13223.01|13223.01|13226.21|13226.21|13223.01|13223.01|0
1646140940000|2022-03-01 13:22:20|13180.16|13180.16|13178.88|13178.88|13180.16|13180.16|13178.88|13178.88|0
1646140950000|2022-03-01 13:22:30|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|0
1646140960000|2022-03-01 13:22:40|13186.93|13186.93|13186.93|13186.93|13186.93|13186.93|13186.93|13186.93|0
1646140970000|2022-03-01 13:22:50|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|0
1646140990000|2022-03-01 13:23:10|13189.19|13189.19|13194.91|13194.91|13194.91|13194.91|13189.19|13189.19|0
1646141000000|2022-03-01 13:23:20|13200.49|13200.49|13212.54|13212.54|13212.54|13212.54|13200.49|13200.49|0
1646141010000|2022-03-01 13:23:30|13210.62|13210.62|13255.6|13255.6|13255.6|13255.6|13210.62|13210.62|0
1646141020000|2022-03-01 13:23:40|13257.48|13257.48|13257.48|13257.48|13257.48|13257.48|13257.48|13257.48|0
1646141030000|2022-03-01 13:23:50|13261.82|13261.82|13261.82|13261.82|13261.82|13261.82|13261.82|13261.82|0
1646141040000|2022-03-01 13:24:00|13260.88|13260.88|13260.88|13260.88|13260.88|13260.88|13260.88|13260.88|0
1646141060000|2022-03-01 13:24:20|13258.4|13258.4|13256.68|13256.68|13258.4|13258.4|13256.68|13256.68|0
1646141070000|2022-03-01 13:24:30|13255.74|13255.74|13255.74|13255.74|13255.74|13255.74|13255.74|13255.74|0
1646141090000|2022-03-01 13:24:50|13256.68|13256.68|13256.68|13256.68|13256.68|13256.68|13256.68|13256.68|0
1646141100000|2022-03-01 13:25:00|13257.62|13257.62|13257.62|13257.62|13257.62|13257.62|13257.62|13257.62|0
1646141120000|2022-03-01 13:25:20|13250.81|13250.81|13243.38|13243.38|13250.81|13250.81|13243.38|13243.38|0
1646141130000|2022-03-01 13:25:30|13231.27|13231.27|13229.08|13229.08|13231.27|13231.27|13229.08|13229.08|0
1646141150000|2022-03-01 13:25:50|13230.02|13230.02|13230.02|13230.02|13230.02|13230.02|13230.02|13230.02|0
1646141160000|2022-03-01 13:26:00|13230.57|13230.57|13230.57|13230.57|13230.57|13230.57|13230.57|13230.57|0
1646141200000|2022-03-01 13:26:40|13196.51|13196.51|13196.51|13196.51|13196.51|13196.51|13196.51|13196.51|0
1646141210000|2022-03-01 13:26:50|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|0
1646141220000|2022-03-01 13:27:00|13200.08|13200.08|13202.28|13202.28|13202.28|13202.28|13200.08|13200.08|0
1646141240000|2022-03-01 13:27:20|13199.45|13199.45|13206.89|13206.89|13206.89|13206.89|13199.45|13199.45|0
1646141310000|2022-03-01 13:28:30|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|0
1646141330000|2022-03-01 13:28:50|13189.52|13189.52|13189.52|13189.52|13189.52|13189.52|13189.52|13189.52|0
1646141350000|2022-03-01 13:29:10|13205.61|13205.61|13204.32|13204.32|13205.61|13205.61|13204.32|13204.32|0
1646141370000|2022-03-01 13:29:30|13203.23|13203.23|13196.22|13196.22|13203.23|13203.23|13193.94|13193.94|0
1646141380000|2022-03-01 13:29:40|13194.34|13194.34|13209.68|13209.68|13209.68|13209.68|13194.34|13194.34|0
1646141390000|2022-03-01 13:29:50|13212.51|13212.51|13212.51|13212.51|13212.51|13212.51|13212.51|13212.51|0
1646141400000|2022-03-01 13:30:00|13217.46|13217.46|13217.46|13217.46|13217.46|13217.46|13217.46|13217.46|0
1646141420000|2022-03-01 13:30:20|13218.08|13218.08|13218.08|13218.08|13218.08|13218.08|13218.08|13218.08|0
1646141440000|2022-03-01 13:30:40|13224.32|13224.32|13224.32|13224.32|13224.32|13224.32|13224.32|13224.32|0
1646141450000|2022-03-01 13:30:50|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|0
1646141480000|2022-03-01 13:31:20|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|0
1646141500000|2022-03-01 13:31:40|13231.44|13231.44|13231.44|13231.44|13231.44|13231.44|13231.44|13231.44|0
1646141510000|2022-03-01 13:31:50|13233.37|13233.37|13233.37|13233.37|13233.37|13233.37|13233.37|13233.37|0
1646141550000|2022-03-01 13:32:30|13234.6|13234.6|13234.6|13234.6|13234.6|13234.6|13234.6|13234.6|0
1646141560000|2022-03-01 13:32:40|13232.96|13232.96|13232.96|13232.96|13232.96|13232.96|13232.96|13232.96|0
1646141570000|2022-03-01 13:32:50|13234.84|13234.84|13234.84|13234.84|13234.84|13234.84|13234.84|13234.84|0
1646141580000|2022-03-01 13:33:00|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|0
1646141600000|2022-03-01 13:33:20|13229.95|13229.95|13229.95|13229.95|13229.95|13229.95|13229.95|13229.95|0
1646141610000|2022-03-01 13:33:30|13228.71|13228.71|13222.68|13222.68|13228.71|13228.71|13222.68|13222.68|0
1646141620000|2022-03-01 13:33:40|13221.59|13221.59|13221.59|13221.59|13221.59|13221.59|13221.59|13221.59|0
1646141630000|2022-03-01 13:33:50|13221.34|13221.34|13223.78|13223.78|13223.78|13223.78|13221.34|13221.34|0
1646141660000|2022-03-01 13:34:20|13224.42|13224.42|13224.42|13224.42|13224.42|13224.42|13224.42|13224.42|0
1646141670000|2022-03-01 13:34:30|13221.33|13221.33|13219.61|13219.61|13221.33|13221.33|13219.61|13219.61|0
1646141680000|2022-03-01 13:34:40|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|0
1646141690000|2022-03-01 13:34:50|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|0
1646141720000|2022-03-01 13:35:20|13218.3|13218.3|13218.3|13218.3|13218.3|13218.3|13218.3|13218.3|0
1646141730000|2022-03-01 13:35:30|13217.07|13217.07|13217.07|13217.07|13217.07|13217.07|13217.07|13217.07|0
1646141740000|2022-03-01 13:35:40|13216.52|13216.52|13216.52|13216.52|13216.52|13216.52|13216.52|13216.52|0
1646141750000|2022-03-01 13:35:50|13217.46|13217.46|13215.58|13215.58|13217.46|13217.46|13215.58|13215.58|0
1646141780000|2022-03-01 13:36:20|13217.43|13217.43|13217.43|13217.43|13217.43|13217.43|13217.43|13217.43|0
1646141790000|2022-03-01 13:36:30|13215.73|13215.73|13215.73|13215.73|13215.73|13215.73|13215.73|13215.73|0
1646141800000|2022-03-01 13:36:40|13217.01|13217.01|13217.01|13217.01|13217.01|13217.01|13217.01|13217.01|0
1646141810000|2022-03-01 13:36:50|13218.25|13218.25|13226.46|13226.46|13226.46|13226.46|13218.25|13218.25|0
1646141820000|2022-03-01 13:37:00|13225.51|13225.51|13227.37|13227.37|13227.37|13227.37|13225.51|13225.51|0
1646141860000|2022-03-01 13:37:40|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|0
1646141880000|2022-03-01 13:38:00|13228.06|13228.06|13228.06|13228.06|13228.06|13228.06|13228.06|13228.06|0
1646141890000|2022-03-01 13:38:10|13229.3|13229.3|13245.39|13245.39|13245.39|13245.39|13229.3|13229.3|0
1646141910000|2022-03-01 13:38:30|13242.56|13242.56|13242.56|13242.56|13242.56|13242.56|13242.56|13242.56|0
1646141920000|2022-03-01 13:38:40|13243.18|13243.18|13243.18|13243.18|13243.18|13243.18|13243.18|13243.18|0
1646141930000|2022-03-01 13:38:50|13244.12|13244.12|13244.74|13244.74|13244.74|13244.74|13244.12|13244.12|0
1646141950000|2022-03-01 13:39:10|13246.63|13246.63|13246.63|13246.63|13246.63|13246.63|13246.63|13246.63|0
1646141960000|2022-03-01 13:39:20|13242.91|13242.91|13263.99|13263.99|13263.99|13263.99|13242.91|13242.91|0
1646141970000|2022-03-01 13:39:30|13263.38|13263.38|13260.81|13260.81|13263.38|13263.38|13260.81|13260.81|0
1646141980000|2022-03-01 13:39:40|13266.38|13266.38|13266.38|13266.38|13266.38|13266.38|13266.38|13266.38|0
1646141990000|2022-03-01 13:39:50|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|0
1646142000000|2022-03-01 13:40:00|13284.39|13284.39|13284.39|13284.39|13284.39|13284.39|13284.39|13284.39|0
1646142010000|2022-03-01 13:40:10|13283.17|13283.17|13283.17|13283.17|13283.17|13283.17|13283.17|13283.17|0
1646142020000|2022-03-01 13:40:20|13279.46|13279.46|13247.83|13247.83|13280.01|13280.01|13247.83|13247.83|0
1646142040000|2022-03-01 13:40:40|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|0
1646142050000|2022-03-01 13:40:50|13242.7|13242.7|13251.08|13251.08|13254.8|13254.8|13242.7|13242.7|0
1646142060000|2022-03-01 13:41:00|13249.99|13249.99|13249.99|13249.99|13249.99|13249.99|13249.99|13249.99|0
1646142070000|2022-03-01 13:41:10|13252.47|13252.47|13254.94|13254.94|13258.66|13258.66|13247.51|13247.51|0
1646142080000|2022-03-01 13:41:20|13247.51|13247.51|13254.94|13254.94|13254.94|13254.94|13247.51|13247.51|0
1646142120000|2022-03-01 13:42:00|13255.56|13255.56|13260.54|13260.54|13260.54|13260.54|13253.7|13253.7|0
1646142140000|2022-03-01 13:42:20|13259.6|13259.6|13259.62|13259.62|13259.62|13259.62|13258.98|13258.98|0
1646142160000|2022-03-01 13:42:40|13257.14|13257.14|13259.62|13259.62|13259.62|13259.62|13257.14|13257.14|0
1646142190000|2022-03-01 13:43:10|13261.48|13261.48|13266.52|13266.52|13266.52|13266.52|13261.48|13261.48|0
1646142200000|2022-03-01 13:43:20|13270.24|13270.24|13263.43|13263.43|13270.24|13270.24|13263.43|13263.43|0
1646142210000|2022-03-01 13:43:30|13267.14|13267.14|13269|13269|13269|13269|13267.14|13267.14|0
1646142220000|2022-03-01 13:43:40|13265.28|13265.28|13264.66|13264.66|13270.86|13270.86|13262.81|13262.81|0
1646142230000|2022-03-01 13:43:50|13296.84|13296.84|13296.84|13296.84|13296.84|13296.84|13296.84|13296.84|0
1646142240000|2022-03-01 13:44:00|13295.89|13295.89|13294.04|13294.04|13302.09|13302.09|13294.04|13294.04|0
1646142250000|2022-03-01 13:44:10|13297|13297|13297|13297|13297|13297|13297|13297|0
1646142260000|2022-03-01 13:44:20|13293.9|13293.9|13285.92|13285.92|13293.9|13293.9|13285.92|13285.92|0
1646142270000|2022-03-01 13:44:30|13290.26|13290.26|13290.26|13290.26|13290.26|13290.26|13290.26|13290.26|0
1646142300000|2022-03-01 13:45:00|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|0
1646142310000|2022-03-01 13:45:10|13283.33|13283.33|13268.61|13268.61|13283.33|13283.33|13268.61|13268.61|0
1646142320000|2022-03-01 13:45:20|13266.73|13266.73|13266.73|13266.73|13266.73|13266.73|13266.73|13266.73|0
1646142330000|2022-03-01 13:45:30|13276.02|13276.02|13266.02|13266.02|13276.02|13276.02|13265.47|13265.47|0
1646142340000|2022-03-01 13:45:40|13265.47|13265.47|13263.59|13263.59|13265.47|13265.47|13263.59|13263.59|0
1646142360000|2022-03-01 13:46:00|13270.4|13270.4|13266.68|13266.68|13270.4|13270.4|13266.68|13266.68|0
1646142370000|2022-03-01 13:46:10|13266.06|13266.06|13267.77|13267.77|13267.77|13267.77|13266.06|13266.06|0
1646142380000|2022-03-01 13:46:20|13268.99|13268.99|13253.03|13253.03|13268.99|13268.99|13253.03|13253.03|0
1646142390000|2022-03-01 13:46:30|13252.41|13252.41|13244.78|13244.78|13252.41|13252.41|13244.78|13244.78|0
1646142400000|2022-03-01 13:46:40|13242.92|13242.92|13210.75|13210.75|13242.92|13242.92|13210.75|13210.75|0
1646142410000|2022-03-01 13:46:50|13217.56|13217.56|13207.27|13207.27|13217.56|13217.56|13207.18|13207.18|0
1646142420000|2022-03-01 13:47:00|13213.04|13213.04|13206.23|13206.23|13213.04|13213.04|13206.23|13206.23|0
1646142430000|2022-03-01 13:47:10|13198.18|13198.18|13152.79|13152.79|13198.18|13198.18|13152.79|13152.79|0
1646142440000|2022-03-01 13:47:20|13148.94|13148.94|13147.84|13147.84|13148.94|13148.94|13147.84|13147.84|0
1646142460000|2022-03-01 13:47:40|13150.67|13150.67|13154.54|13154.54|13154.54|13154.54|13149.41|13149.41|0
1646142470000|2022-03-01 13:47:50|13153.99|13153.99|13153.99|13153.99|13153.99|13153.99|13153.99|13153.99|0
1646142490000|2022-03-01 13:48:10|13154.61|13154.61|13160.18|13160.18|13160.18|13160.18|13154.61|13154.61|0
1646142500000|2022-03-01 13:48:20|13153.99|13153.99|13153.37|13153.37|13153.99|13153.99|13153.37|13153.37|0
1646142510000|2022-03-01 13:48:30|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|0
1646142530000|2022-03-01 13:48:50|13150.62|13150.62|13151.72|13151.72|13151.72|13151.72|13150.62|13150.62|0
1646142550000|2022-03-01 13:49:10|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|0
1646142560000|2022-03-01 13:49:20|13152.95|13152.95|13152.95|13152.95|13152.95|13152.95|13152.95|13152.95|0
1646142590000|2022-03-01 13:49:50|13151.07|13151.07|13151.07|13151.07|13151.07|13151.07|13151.07|13151.07|0
1646142600000|2022-03-01 13:50:00|13152.17|13152.17|13151.62|13151.62|13152.17|13152.17|13151.62|13151.62|0
1646142610000|2022-03-01 13:50:10|13151.07|13151.07|13150.13|13150.13|13151.07|13151.07|13150.13|13150.13|0
1646142630000|2022-03-01 13:50:30|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|0
1646142660000|2022-03-01 13:51:00|13164.93|13164.93|13181.02|13181.02|13181.02|13181.02|13164.93|13164.93|0
1646142670000|2022-03-01 13:51:10|13180.47|13180.47|13184.32|13184.32|13184.32|13184.32|13180.47|13180.47|0
1646142690000|2022-03-01 13:51:30|13184.94|13184.94|13184.94|13184.94|13184.94|13184.94|13184.94|13184.94|0
1646142700000|2022-03-01 13:51:40|13185.56|13185.56|13185.56|13185.56|13185.56|13185.56|13185.56|13185.56|0
1646142730000|2022-03-01 13:52:10|13179.99|13179.99|13175.84|13175.84|13179.99|13179.99|13175.84|13175.84|0
1646142740000|2022-03-01 13:52:20|13177.76|13177.76|13180.33|13180.33|13180.33|13180.33|13177.76|13177.76|0
1646142760000|2022-03-01 13:52:40|13184.66|13184.66|13184.96|13184.96|13185.9|13185.9|13184.66|13184.66|0
1646142770000|2022-03-01 13:52:50|13184.02|13184.02|13184.02|13184.02|13184.02|13184.02|13184.02|13184.02|0
1646142780000|2022-03-01 13:53:00|13182.78|13182.78|13195.5|13195.5|13195.5|13195.5|13182.78|13182.78|0
1646142790000|2022-03-01 13:53:10|13197.98|13197.98|13203.12|13203.12|13203.12|13203.12|13197.98|13197.98|0
1646142830000|2022-03-01 13:53:50|13206.83|13206.83|13215.84|13215.84|13215.84|13215.84|13206.83|13206.83|0
1646142840000|2022-03-01 13:54:00|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|0
1646142880000|2022-03-01 13:54:40|13227.61|13227.61|13263.68|13263.68|13263.68|13263.68|13227.61|13227.61|0
1646142890000|2022-03-01 13:54:50|13272.49|13272.49|13219.34|13219.34|13276.2|13276.2|13218.11|13218.11|0
1646142900000|2022-03-01 13:55:00|13208.82|13208.82|13180.86|13180.86|13208.82|13208.82|13180.86|13180.86|0
1646142910000|2022-03-01 13:55:10|13179.92|13179.92|13187.35|13187.35|13187.35|13187.35|13179.92|13179.92|0
1646142920000|2022-03-01 13:55:20|13184.53|13184.53|13184.53|13184.53|13184.53|13184.53|13184.53|13184.53|0
1646142940000|2022-03-01 13:55:40|13185.76|13185.76|13210.59|13210.59|13210.59|13210.59|13183.02|13183.02|0
1646142950000|2022-03-01 13:55:50|13216.79|13216.79|13219.35|13219.35|13219.35|13219.35|13216.79|13216.79|0
1646142970000|2022-03-01 13:56:10|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|0
1646142990000|2022-03-01 13:56:30|13255.24|13255.24|13255.24|13255.24|13255.24|13255.24|13255.24|13255.24|0
1646143010000|2022-03-01 13:56:50|13255.86|13255.86|13255.86|13255.86|13255.86|13255.86|13255.86|13255.86|0
1646143020000|2022-03-01 13:57:00|13258.68|13258.68|13262.44|13262.44|13264.3|13264.3|13258.68|13258.68|0
1646143030000|2022-03-01 13:57:10|13256.25|13256.25|13256.87|13256.87|13259.35|13259.35|13256.25|13256.25|0
1646143040000|2022-03-01 13:57:20|13255.93|13255.93|13242.38|13242.38|13255.93|13255.93|13242.38|13242.38|0
1646143050000|2022-03-01 13:57:30|13241.28|13241.28|13234.37|13234.37|13241.28|13241.28|13233.73|13233.73|0
1646143070000|2022-03-01 13:57:50|13243.66|13243.66|13241.19|13241.19|13243.66|13243.66|13241.19|13241.19|0
1646143090000|2022-03-01 13:58:10|13239.9|13239.9|13242.73|13242.73|13242.73|13242.73|13239.9|13239.9|0
1646143100000|2022-03-01 13:58:20|13244.61|13244.61|13246.49|13246.49|13246.49|13246.49|13244.61|13244.61|0
1646143110000|2022-03-01 13:58:30|13245.85|13245.85|13243.28|13243.28|13245.85|13245.85|13243.28|13243.28|0
1646143130000|2022-03-01 13:58:50|13248.85|13248.85|13248.85|13248.85|13248.85|13248.85|13248.85|13248.85|0
1646143140000|2022-03-01 13:59:00|13252.57|13252.57|13256.46|13256.46|13256.46|13256.46|13251.33|13251.33|0
1646143150000|2022-03-01 13:59:10|13257.75|13257.75|13257.75|13257.75|13257.75|13257.75|13257.75|13257.75|0
1646143160000|2022-03-01 13:59:20|13259.61|13259.61|13243.76|13243.76|13259.61|13259.61|13243.76|13243.76|0
1646143170000|2022-03-01 13:59:30|13244.4|13244.4|13239.54|13239.54|13244.4|13244.4|13239.54|13239.54|0
1646143180000|2022-03-01 13:59:40|13240.78|13240.78|13240.78|13240.78|13240.78|13240.78|13240.78|13240.78|0
1646143190000|2022-03-01 13:59:50|13240.29|13240.29|13248.96|13248.96|13252.68|13252.68|13240.29|13240.29|0
1646143200000|2022-03-01 14:00:00|13250.82|13250.82|13254.54|13254.54|13255.16|13255.16|13244.63|13244.63|0
1646143210000|2022-03-01 14:00:10|13255.16|13255.16|13264.03|13264.03|13264.03|13264.03|13252.68|13252.68|0
1646143220000|2022-03-01 14:00:20|13272.08|13272.08|13269.96|13269.96|13273.32|13273.32|13268.98|13268.98|0
1646143260000|2022-03-01 14:01:00|13267.48|13267.48|13254.28|13254.28|13267.48|13267.48|13244.37|13244.37|0
1646143270000|2022-03-01 14:01:10|13249.94|13249.94|13251.39|13251.39|13252.49|13252.49|13249.94|13249.94|0
1646143280000|2022-03-01 14:01:20|13253.87|13253.87|13253.87|13253.87|13253.87|13253.87|13253.87|13253.87|0
1646143290000|2022-03-01 14:01:30|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|0
1646143340000|2022-03-01 14:02:20|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|0
1646143360000|2022-03-01 14:02:40|13287.9|13287.9|13287.9|13287.9|13287.9|13287.9|13287.9|13287.9|0
1646143370000|2022-03-01 14:02:50|13289.75|13289.75|13289.75|13289.75|13289.75|13289.75|13289.75|13289.75|0
1646143380000|2022-03-01 14:03:00|13286.66|13286.66|13268.01|13268.01|13286.66|13286.66|13268.01|13268.01|0
1646143390000|2022-03-01 14:03:10|13269.25|13269.25|13237.08|13237.08|13269.25|13269.25|13237.08|13237.08|0
1646143480000|2022-03-01 14:04:40|13236.14|13236.14|13237.08|13237.08|13237.08|13237.08|13236.14|13236.14|0
1646143510000|2022-03-01 14:05:10|13234.51|13234.51|13234.51|13234.51|13234.51|13234.51|13234.51|13234.51|0
1646143530000|2022-03-01 14:05:30|13229.56|13229.56|13229.56|13229.56|13229.56|13229.56|13229.56|13229.56|0
1646143540000|2022-03-01 14:05:40|13226.46|13226.46|13230.45|13230.45|13230.45|13230.45|13224.26|13224.26|0
1646143550000|2022-03-01 14:05:50|13224.88|13224.88|13232.93|13232.93|13232.93|13232.93|13224.88|13224.88|0
1646143560000|2022-03-01 14:06:00|13234.81|13234.81|13233.87|13233.87|13234.81|13234.81|13233.87|13233.87|0
1646143580000|2022-03-01 14:06:20|13228.92|13228.92|13228.27|13228.27|13228.92|13228.92|13228.27|13228.27|0
1646143590000|2022-03-01 14:06:30|13225.71|13225.71|13257.88|13257.88|13257.88|13257.88|13225.71|13225.71|0
1646143600000|2022-03-01 14:06:40|13258.52|13258.52|13258.52|13258.52|13258.52|13258.52|13258.52|13258.52|0
1646143620000|2022-03-01 14:07:00|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|0
1646143630000|2022-03-01 14:07:10|13258.52|13258.52|13258.52|13258.52|13258.52|13258.52|13258.52|13258.52|0
1646143650000|2022-03-01 14:07:30|13264.09|13264.09|13264.09|13264.09|13264.09|13264.09|13264.09|13264.09|0
1646143660000|2022-03-01 14:07:40|13266.66|13266.66|13266.66|13266.66|13266.66|13266.66|13266.66|13266.66|0
1646143670000|2022-03-01 14:07:50|13267.3|13267.3|13270.4|13270.4|13270.4|13270.4|13267.3|13267.3|0
1646143680000|2022-03-01 14:08:00|13284.46|13284.46|13282.9|13282.9|13284.46|13284.46|13277.32|13277.32|0
1646143690000|2022-03-01 14:08:10|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|0
1646143720000|2022-03-01 14:08:40|13279.8|13279.8|13281.66|13281.66|13281.66|13281.66|13279.8|13279.8|0
1646143740000|2022-03-01 14:09:00|13279.8|13279.8|13279.8|13279.8|13279.8|13279.8|13279.8|13279.8|0
1646143830000|2022-03-01 14:10:30|13272.1|13272.1|13272.1|13272.1|13272.1|13272.1|13272.1|13272.1|0
1646143840000|2022-03-01 14:10:40|13269|13269|13281.2|13281.2|13282.14|13282.14|13269|13269|0
1646143850000|2022-03-01 14:10:50|13280.26|13280.26|13280.77|13280.77|13281.5|13281.5|13279.64|13279.64|0
1646143860000|2022-03-01 14:11:00|13279.53|13279.53|13285.1|13285.1|13285.1|13285.1|13274.58|13274.58|0
1646143870000|2022-03-01 14:11:10|13286.99|13286.99|13280.79|13280.79|13286.99|13286.99|13280.79|13280.79|0
1646143880000|2022-03-01 14:11:20|13283.89|13283.89|13286.07|13286.07|13286.07|13286.07|13283.89|13283.89|0
1646143890000|2022-03-01 14:11:30|13287.31|13287.31|13284.74|13284.74|13287.31|13287.31|13284.74|13284.74|0
1646143920000|2022-03-01 14:12:00|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|0
1646143960000|2022-03-01 14:12:40|13275.75|13275.75|13272.61|13272.61|13275.75|13275.75|13272.61|13272.61|0
1646143970000|2022-03-01 14:12:50|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|0
1646143980000|2022-03-01 14:13:00|13261.54|13261.54|13252.53|13252.53|13261.54|13261.54|13250.67|13250.67|0
1646144000000|2022-03-01 14:13:20|13256.38|13256.38|13256.38|13256.38|13256.38|13256.38|13256.38|13256.38|0
1646144020000|2022-03-01 14:13:40|13253.17|13253.17|13253.17|13253.17|13253.17|13253.17|13253.17|13253.17|0
1646144030000|2022-03-01 14:13:50|13253.1|13253.1|13255.6|13255.6|13269.94|13269.94|13253.1|13253.1|0
1646144040000|2022-03-01 14:14:00|13259.32|13259.32|13255.19|13255.19|13260.56|13260.56|13255.19|13255.19|0
1646144050000|2022-03-01 14:14:10|13258.01|13258.01|13258.01|13258.01|13258.01|13258.01|13258.01|13258.01|0
1646144060000|2022-03-01 14:14:20|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|0
1646144070000|2022-03-01 14:14:30|13219.03|13219.03|13234.51|13234.51|13234.51|13234.51|13219.03|13219.03|0
1646144080000|2022-03-01 14:14:40|13235.15|13235.15|13235.15|13235.15|13235.15|13235.15|13235.15|13235.15|0
1646144100000|2022-03-01 14:15:00|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|0
1646144130000|2022-03-01 14:15:30|13230.2|13230.2|13230.2|13230.2|13230.2|13230.2|13230.2|13230.2|0
1646144140000|2022-03-01 14:15:40|13231.14|13231.14|13231.14|13231.14|13231.14|13231.14|13231.14|13231.14|0
1646144160000|2022-03-01 14:16:00|13232.38|13232.38|13236.71|13236.71|13236.71|13236.71|13232.38|13232.38|0
1646144210000|2022-03-01 14:16:50|13236.09|13236.09|13236.09|13236.09|13236.09|13236.09|13236.09|13236.09|0
1646144230000|2022-03-01 14:17:10|13236.71|13236.71|13236.71|13236.71|13236.71|13236.71|13236.71|13236.71|0
1646144250000|2022-03-01 14:17:30|13237.65|13237.65|13232.95|13232.95|13237.65|13237.65|13232.95|13232.95|0
1646144270000|2022-03-01 14:17:50|13227.38|13227.38|13232.95|13232.95|13232.95|13232.95|13227.38|13227.38|0
1646144280000|2022-03-01 14:18:00|13232.01|13232.01|13232.01|13232.01|13232.01|13232.01|13232.01|13232.01|0
1646144290000|2022-03-01 14:18:10|13234.83|13234.83|13232.95|13232.95|13234.83|13234.83|13232.95|13232.95|0
1646144330000|2022-03-01 14:18:50|13232.01|13232.01|13232.01|13232.01|13232.01|13232.01|13232.01|13232.01|0
1646144370000|2022-03-01 14:19:30|13233.89|13233.89|13233.89|13233.89|13233.89|13233.89|13233.89|13233.89|0
1646144380000|2022-03-01 14:19:40|13232.01|13232.01|13231.39|13231.39|13232.01|13232.01|13231.39|13231.39|0
1646144390000|2022-03-01 14:19:50|13229.51|13229.51|13230.45|13230.45|13230.45|13230.45|13229.51|13229.51|0
1646144400000|2022-03-01 14:20:00|13231.39|13231.39|13227.54|13227.54|13231.39|13231.39|13227.54|13227.54|0
1646144420000|2022-03-01 14:20:20|13225.61|13225.61|13226.26|13226.26|13228.82|13228.82|13225.61|13225.61|0
1646144430000|2022-03-01 14:20:30|13226.88|13226.88|13226.88|13226.88|13226.88|13226.88|13226.88|13226.88|0
1646144460000|2022-03-01 14:21:00|13233.2|13233.2|13239.8|13239.8|13239.8|13239.8|13232.34|13232.34|0
1646144470000|2022-03-01 14:21:10|13240.77|13240.77|13235.08|13235.08|13240.77|13240.77|13235.08|13235.08|0
1646144490000|2022-03-01 14:21:30|13236.02|13236.02|13235.08|13235.08|13236.02|13236.02|13235.08|13235.08|0
1646144520000|2022-03-01 14:22:00|13233.19|13233.19|13233.19|13233.19|13233.19|13233.19|13233.19|13233.19|0
1646144540000|2022-03-01 14:22:20|13235.08|13235.08|13237.26|13237.26|13237.26|13237.26|13233.22|13233.22|0
1646144600000|2022-03-01 14:23:20|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1646144620000|2022-03-01 14:23:40|13238.2|13238.2|13237.26|13237.26|13238.2|13238.2|13236.31|13236.31|0
1646144630000|2022-03-01 14:23:50|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1646144640000|2022-03-01 14:24:00|13240.08|13240.08|13236.31|13236.31|13240.08|13240.08|13236.31|13236.31|0
1646144660000|2022-03-01 14:24:20|13232.6|13232.6|13230.72|13230.72|13232.6|13232.6|13230.72|13230.72|0
1646144690000|2022-03-01 14:24:50|13228.24|13228.24|13230.81|13230.81|13230.81|13230.81|13228.24|13228.24|0
1646144700000|2022-03-01 14:25:00|13228.24|13228.24|13228.24|13228.24|13231.06|13231.06|13228.24|13228.24|0
1646144710000|2022-03-01 14:25:10|13230.17|13230.17|13231.11|13231.11|13233.93|13233.93|13230.17|13230.17|0
1646144720000|2022-03-01 14:25:20|13229.25|13229.25|13260.48|13260.48|13261.42|13261.42|13229.25|13229.25|0
1646144740000|2022-03-01 14:25:40|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|0
1646144760000|2022-03-01 14:26:00|13262.91|13262.91|13262.91|13262.91|13262.91|13262.91|13262.91|13262.91|0
1646144770000|2022-03-01 14:26:10|13264.79|13264.79|13265.73|13265.73|13265.73|13265.73|13264.79|13264.79|0
1646144790000|2022-03-01 14:26:30|13260.16|13260.16|13263.88|13263.88|13263.88|13263.88|13260.16|13260.16|0
1646144810000|2022-03-01 14:26:50|13261.05|13261.05|13261.05|13261.05|13261.05|13261.05|13261.05|13261.05|0
1646144850000|2022-03-01 14:27:30|13260.51|13260.51|13260.51|13260.51|13260.51|13260.51|13260.51|13260.51|0
1646144860000|2022-03-01 14:27:40|13272.7|13272.7|13277.62|13277.62|13278.56|13278.56|13272.7|13272.7|0
1646144870000|2022-03-01 14:27:50|13273.9|13273.9|13273.9|13273.9|13273.9|13273.9|13273.9|13273.9|0
1646144880000|2022-03-01 14:28:00|13272.62|13272.62|13268.13|13268.13|13272.62|13272.62|13267.49|13267.49|0
1646144890000|2022-03-01 14:28:10|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|0
1646144920000|2022-03-01 14:28:40|13266.4|13266.4|13265.16|13265.16|13266.4|13266.4|13265.16|13265.16|0
1646144940000|2022-03-01 14:29:00|13262.69|13262.69|13261.45|13261.45|13262.69|13262.69|13261.45|13261.45|0
1646144950000|2022-03-01 14:29:10|13262.69|13262.69|13263.01|13263.01|13263.95|13263.95|13262.07|13262.07|0
1646144990000|2022-03-01 14:29:50|13262.46|13262.46|13263.01|13263.01|13263.01|13263.01|13262.46|13262.46|0
1646145000000|2022-03-01 14:30:00|13230.84|13230.84|13174.67|13174.67|13230.84|13230.84|13174.67|13174.67|0
1646145010000|2022-03-01 14:30:10|13173.43|13173.43|13185.58|13185.58|13185.58|13185.58|13173.43|13173.43|0
1646145030000|2022-03-01 14:30:30|13188.4|13188.4|13192.89|13192.89|13192.89|13192.89|13188.4|13188.4|0
1646145050000|2022-03-01 14:30:50|13187.52|13187.52|13187.92|13187.92|13187.92|13187.92|13186.06|13186.06|0
1646145060000|2022-03-01 14:31:00|13204|13204|13207.21|13207.21|13210.03|13210.03|13204|13204|0
1646145070000|2022-03-01 14:31:10|13191.13|13191.13|13205.47|13205.47|13207.21|13207.21|13191.13|13191.13|0
1646145080000|2022-03-01 14:31:20|13209.83|13209.83|13207.94|13207.94|13209.83|13209.83|13207.94|13207.94|0
1646145090000|2022-03-01 14:31:30|13210.51|13210.51|13211.11|13211.11|13214.27|13214.27|13209.23|13209.23|0
1646145100000|2022-03-01 14:31:40|13212.99|13212.99|13209.23|13209.23|13214.87|13214.87|13209.23|13209.23|0
1646145110000|2022-03-01 14:31:50|13212.99|13212.99|13209.23|13209.23|13212.99|13212.99|13209.23|13209.23|0
1646145120000|2022-03-01 14:32:00|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|0
1646145130000|2022-03-01 14:32:10|13212.99|13212.99|13213.89|13213.89|13215.77|13215.77|13211.06|13211.06|0
1646145140000|2022-03-01 14:32:20|13206.81|13206.81|13241.28|13241.28|13242.75|13242.75|13206.81|13206.81|0
1646145160000|2022-03-01 14:32:40|13236.33|13236.33|13235.71|13235.71|13236.33|13236.33|13235.71|13235.71|0
1646145180000|2022-03-01 14:33:00|13233.14|13233.14|13233.14|13233.14|13233.14|13233.14|13233.14|13233.14|0
1646145190000|2022-03-01 14:33:10|13235.02|13235.02|13237.84|13237.84|13239.73|13239.73|13235.02|13235.02|0
1646145200000|2022-03-01 14:33:20|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|0
1646145220000|2022-03-01 14:33:40|13244.9|13244.9|13244.9|13244.9|13244.9|13244.9|13244.9|13244.9|0
1646145230000|2022-03-01 14:33:50|13248.11|13248.11|13262.33|13262.33|13262.33|13262.33|13248.11|13248.11|0
1646145240000|2022-03-01 14:34:00|13263.97|13263.97|13266.72|13266.72|13266.72|13266.72|13263.97|13263.97|0
1646145250000|2022-03-01 14:34:10|13267.36|13267.36|13263.7|13263.7|13267.36|13267.36|13263.7|13263.7|0
1646145260000|2022-03-01 14:34:20|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|0
1646145270000|2022-03-01 14:34:30|13263.65|13263.65|13258.52|13258.52|13263.65|13263.65|13258.52|13258.52|0
1646145280000|2022-03-01 14:34:40|13254.76|13254.76|13254.76|13254.76|13254.76|13254.76|13254.76|13254.76|0
1646145290000|2022-03-01 14:34:50|13256|13256|13256|13256|13256|13256|13256|13256|0
1646145300000|2022-03-01 14:35:00|13261.64|13261.64|13259.76|13259.76|13261.64|13261.64|13259.76|13259.76|0
1646145310000|2022-03-01 14:35:10|13262.58|13262.58|13258.82|13258.82|13262.58|13262.58|13258.82|13258.82|0
1646145320000|2022-03-01 14:35:20|13260.06|13260.06|13260.06|13260.06|13260.06|13260.06|13257.58|13257.58|0
1646145330000|2022-03-01 14:35:30|13260.68|13260.68|13265.36|13265.36|13265.36|13265.36|13260.68|13260.68|0
1646145340000|2022-03-01 14:35:40|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|0
1646145350000|2022-03-01 14:35:50|13273.01|13273.01|13276.16|13276.16|13276.16|13276.16|13273.01|13273.01|0
1646145370000|2022-03-01 14:36:10|13276.7|13276.7|13274.23|13274.23|13276.7|13276.7|13274.23|13274.23|0
1646145380000|2022-03-01 14:36:20|13277.05|13277.05|13277.05|13277.05|13277.05|13277.05|13277.05|13277.05|0
1646145390000|2022-03-01 14:36:30|13278.91|13278.91|13275.51|13275.51|13278.91|13278.91|13274.57|13274.57|0
1646145400000|2022-03-01 14:36:40|13276.45|13276.45|13277.39|13277.39|13277.39|13277.39|13276.45|13276.45|0
1646145410000|2022-03-01 14:36:50|13271.75|13271.75|13267.9|13267.9|13271.75|13271.75|13267.9|13267.9|0
1646145420000|2022-03-01 14:37:00|13269.18|13269.18|13268.24|13268.24|13269.18|13269.18|13268.24|13268.24|0
1646145430000|2022-03-01 14:37:10|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|0
1646145440000|2022-03-01 14:37:20|13274.48|13274.48|13274.48|13274.48|13274.48|13274.48|13274.48|13274.48|0
1646145450000|2022-03-01 14:37:30|13306.65|13306.65|13308.96|13308.96|13308.96|13308.96|13306.65|13306.65|0
1646145460000|2022-03-01 14:37:40|13310.2|13310.2|13307.03|13307.03|13310.75|13310.75|13307.03|13307.03|0
1646145470000|2022-03-01 14:37:50|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|0
1646145480000|2022-03-01 14:38:00|13296.51|13296.51|13296.96|13296.96|13297.45|13297.45|13296.51|13296.51|0
1646145490000|2022-03-01 14:38:10|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|0
1646145500000|2022-03-01 14:38:20|13302.85|13302.85|13302.85|13302.85|13302.85|13302.85|13302.85|13302.85|0
1646145510000|2022-03-01 14:38:30|13301.57|13301.57|13296|13296|13301.57|13301.57|13296|13296|0
1646145520000|2022-03-01 14:38:40|13291.67|13291.67|13291.05|13291.05|13291.67|13291.67|13291.05|13291.05|0
1646145530000|2022-03-01 14:38:50|13290.41|13290.41|13274.35|13274.35|13294.12|13294.12|13274.35|13274.35|0
1646145540000|2022-03-01 14:39:00|13270.02|13270.02|13274.51|13274.51|13274.51|13274.51|13270.02|13270.02|0
1646145550000|2022-03-01 14:39:10|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|0
1646145570000|2022-03-01 14:39:30|13277.65|13277.65|13274.49|13274.49|13280.75|13280.75|13274.49|13274.49|0
1646145600000|2022-03-01 14:40:00|13272.56|13272.56|13275.77|13275.77|13275.77|13275.77|13272.56|13272.56|0
1646145620000|2022-03-01 14:40:20|13276.32|13276.32|13275.68|13275.68|13279.42|13279.42|13275.68|13275.68|0
1646145640000|2022-03-01 14:40:40|13275.04|13275.04|13279.99|13279.99|13279.99|13279.99|13275.04|13275.04|0
1646145660000|2022-03-01 14:41:00|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|0
1646145670000|2022-03-01 14:41:10|13279.99|13279.99|13279.99|13279.99|13279.99|13279.99|13279.99|13279.99|0
1646145690000|2022-03-01 14:41:30|13277.8|13277.8|13277.25|13277.25|13277.8|13277.8|13277.25|13277.25|0
1646145700000|2022-03-01 14:41:40|13276.01|13276.01|13277.25|13277.25|13277.25|13277.25|13274.08|13274.08|0
1646145710000|2022-03-01 14:41:50|13274.15|13274.15|13272.29|13272.29|13274.15|13274.15|13272.29|13272.29|0
1646145720000|2022-03-01 14:42:00|13277.25|13277.25|13272.29|13272.29|13277.25|13277.25|13271.05|13271.05|0
1646145730000|2022-03-01 14:42:10|13276.63|13276.63|13276.63|13276.63|13276.63|13276.63|13276.63|13276.63|0
1646145740000|2022-03-01 14:42:20|13277.25|13277.25|13278.19|13278.19|13282.89|13282.89|13277.25|13277.25|0
1646145750000|2022-03-01 14:42:30|13280.67|13280.67|13275.71|13275.71|13280.67|13280.67|13275.71|13275.71|0
1646145770000|2022-03-01 14:42:50|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|0
1646145790000|2022-03-01 14:43:10|13281.95|13281.95|13281.95|13281.95|13281.95|13281.95|13281.95|13281.95|0
1646145800000|2022-03-01 14:43:20|13285.16|13285.16|13281.44|13281.44|13285.16|13285.16|13281.44|13281.44|0
1646145820000|2022-03-01 14:43:40|13284.54|13284.54|13291.35|13291.35|13295.2|13295.2|13284.54|13284.54|0
1646145830000|2022-03-01 14:43:50|13291.97|13291.97|13295.09|13295.09|13295.09|13295.09|13289.49|13289.49|0
1646145860000|2022-03-01 14:44:20|13293.85|13293.85|13293.85|13293.85|13300.66|13300.66|13293.85|13293.85|0
1646145890000|2022-03-01 14:44:50|13296.95|13296.95|13296.95|13296.95|13296.95|13296.95|13296.95|13296.95|0
1646145900000|2022-03-01 14:45:00|13300.66|13300.66|13312.8|13312.8|13312.8|13312.8|13300.66|13300.66|0
1646145910000|2022-03-01 14:45:10|13315.87|13315.87|13316.17|13316.17|13317.75|13317.75|13313.69|13313.69|0
1646145920000|2022-03-01 14:45:20|13325.46|13325.46|13360.16|13360.16|13360.16|13360.16|13323.6|13323.6|0
1646145930000|2022-03-01 14:45:30|13370.69|13370.69|13367.6|13367.6|13370.69|13370.69|13367.6|13367.6|0
1646145940000|2022-03-01 14:45:40|13375.03|13375.03|13375.03|13375.03|13375.03|13375.03|13375.03|13375.03|0
1646145950000|2022-03-01 14:45:50|13373.17|13373.17|13304.2|13304.2|13373.17|13373.17|13304.2|13304.2|0
1646145960000|2022-03-01 14:46:00|13302.96|13302.96|13307.3|13307.3|13307.3|13307.3|13302.96|13302.96|0
1646145980000|2022-03-01 14:46:20|13305.65|13305.65|13308.06|13308.06|13308.06|13308.06|13305.65|13305.65|0
1646145990000|2022-03-01 14:46:30|13309.3|13309.3|13335.27|13335.27|13335.27|13335.27|13303.1|13303.1|0
1646146000000|2022-03-01 14:46:40|13330.57|13330.57|13326.93|13326.93|13336.76|13336.76|13326.93|13326.93|0
1646146010000|2022-03-01 14:46:50|13334.36|13334.36|13331.26|13331.26|13334.36|13334.36|13331.26|13331.26|0
1646146020000|2022-03-01 14:47:00|13332.2|13332.2|13333.14|13333.14|13333.14|13333.14|13332.2|13332.2|0
1646146040000|2022-03-01 14:47:20|13334.08|13334.08|13339.04|13339.04|13339.04|13339.04|13334.08|13334.08|0
1646146050000|2022-03-01 14:47:30|13337.18|13337.18|13337.18|13337.18|13337.18|13337.18|13337.18|13337.18|0
1646146060000|2022-03-01 14:47:40|13330.37|13330.37|13330.37|13330.37|13330.37|13330.37|13330.37|13330.37|0
1646146080000|2022-03-01 14:48:00|13326.65|13326.65|13323.44|13323.44|13326.65|13326.65|13323.44|13323.44|0
1646146090000|2022-03-01 14:48:10|13327.29|13327.29|13327.29|13327.29|13327.29|13327.29|13327.29|13327.29|0
1646146100000|2022-03-01 14:48:20|13324.73|13324.73|13324.73|13324.73|13324.73|13324.73|13324.73|13324.73|0
1646146110000|2022-03-01 14:48:30|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|0
1646146120000|2022-03-01 14:48:40|13323.24|13323.24|13322.69|13322.69|13323.24|13323.24|13322.69|13322.69|0
1646146130000|2022-03-01 14:48:50|13324.88|13324.88|13323.38|13323.38|13324.88|13324.88|13322.69|13322.69|0
1646146160000|2022-03-01 14:49:20|13291.21|13291.21|13293.68|13293.68|13297.4|13297.4|13291.21|13291.21|0
1646146170000|2022-03-01 14:49:30|13299.26|13299.26|13299.26|13299.26|13299.26|13299.26|13299.26|13299.26|0
1646146180000|2022-03-01 14:49:40|13301.74|13301.74|13303.3|13303.3|13303.62|13303.62|13301.74|13301.74|0
1646146190000|2022-03-01 14:49:50|13307.15|13307.15|13312.87|13312.87|13325.87|13325.87|13307.15|13307.15|0
1646146200000|2022-03-01 14:50:00|13312.23|13312.23|13312.23|13312.23|13317.8|13317.8|13312.23|13312.23|0
1646146210000|2022-03-01 14:50:10|13319.66|13319.66|13324.63|13324.63|13324.63|13324.63|13319.66|13319.66|0
1646146220000|2022-03-01 14:50:20|13241.68|13241.68|13241.68|13241.68|13241.68|13241.68|13240.4|13240.4|0
1646146230000|2022-03-01 14:50:30|13248.49|13248.49|13255.6|13255.6|13267.78|13267.78|13248.49|13248.49|0
1646146240000|2022-03-01 14:50:40|13256.55|13256.55|13264.62|13264.62|13264.62|13264.62|13256.55|13256.55|0
1646146250000|2022-03-01 14:50:50|13267.1|13267.1|13305.36|13305.36|13305.36|13305.36|13264.27|13264.27|0
1646146260000|2022-03-01 14:51:00|13303.5|13303.5|13303.5|13303.5|13303.5|13303.5|13303.5|13303.5|0
1646146270000|2022-03-01 14:51:10|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|0
1646146280000|2022-03-01 14:51:20|13304.74|13304.74|13304.88|13304.88|13305.98|13305.98|13301.64|13301.64|0
1646146290000|2022-03-01 14:51:30|13302.32|13302.32|13332.75|13332.75|13332.75|13332.75|13301.03|13301.03|0
1646146310000|2022-03-01 14:51:50|13322.84|13322.84|13323.44|13323.44|13323.44|13323.44|13318.44|13318.44|0
1646146320000|2022-03-01 14:52:00|13327.21|13327.21|13327.21|13327.21|13327.21|13327.21|13327.21|13327.21|0
1646146330000|2022-03-01 14:52:10|13328.15|13328.15|13338.68|13338.68|13338.68|13338.68|13328.15|13328.15|0
1646146340000|2022-03-01 14:52:20|13342.39|13342.39|13347.46|13347.46|13347.46|13347.46|13342.39|13342.39|0
1646146360000|2022-03-01 14:52:40|13352.41|13352.41|13286.57|13286.57|13352.41|13352.41|13286.57|13286.57|0
1646146370000|2022-03-01 14:52:50|13289.78|13289.78|13292.6|13292.6|13296.17|13296.17|13289.78|13289.78|0
1646146380000|2022-03-01 14:53:00|13298.18|13298.18|13292.92|13292.92|13300.36|13300.36|13292.92|13292.92|0
1646146390000|2022-03-01 14:53:10|13298.5|13298.5|13306.13|13306.13|13306.13|13306.13|13298.5|13298.5|0
1646146410000|2022-03-01 14:53:30|13301.8|13301.8|13299.87|13299.87|13301.8|13301.8|13299.87|13299.87|0
1646146420000|2022-03-01 14:53:40|13294.92|13294.92|13296.77|13296.77|13296.77|13296.77|13294.92|13294.92|0
1646146430000|2022-03-01 14:53:50|13295.54|13295.54|13300.55|13300.55|13300.55|13300.55|13295.54|13295.54|0
1646146450000|2022-03-01 14:54:10|13298.69|13298.69|13295.87|13295.87|13298.69|13298.69|13295.87|13295.87|0
1646146470000|2022-03-01 14:54:30|13302.06|13302.06|13301.52|13301.52|13302.06|13302.06|13301.52|13301.52|0
1646146480000|2022-03-01 14:54:40|13302.8|13302.8|13302.8|13302.8|13302.8|13302.8|13302.8|13302.8|0
1646146490000|2022-03-01 14:54:50|13304.08|13304.08|13304.08|13304.08|13304.08|13304.08|13304.08|13304.08|0
1646146500000|2022-03-01 14:55:00|13306.65|13306.65|13314.19|13314.19|13314.19|13314.19|13306.65|13306.65|0
1646146510000|2022-03-01 14:55:10|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|0
1646146530000|2022-03-01 14:55:30|13310.75|13310.75|13340.03|13340.03|13340.03|13340.03|13310.75|13310.75|0
1646146540000|2022-03-01 14:55:40|13334.9|13334.9|13355.85|13355.85|13355.85|13355.85|13332.46|13332.46|0
1646146570000|2022-03-01 14:56:10|13360.35|13360.35|13360.35|13360.35|13360.35|13360.35|13360.35|13360.35|0
1646146590000|2022-03-01 14:56:30|13353.12|13353.12|13351.88|13351.88|13353.12|13353.12|13351.88|13351.88|0
1646146610000|2022-03-01 14:56:50|13350.03|13350.03|13353.24|13353.24|13353.24|13353.24|13350.03|13350.03|0
1646146620000|2022-03-01 14:57:00|13353.85|13353.85|13353.24|13353.24|13354.47|13354.47|13353.24|13353.24|0
1646146630000|2022-03-01 14:57:10|13352|13352|13348.9|13348.9|13352|13352|13348.9|13348.9|0
1646146640000|2022-03-01 14:57:20|13353.24|13353.24|13355.71|13355.71|13355.71|13355.71|13353.24|13353.24|0
1646146660000|2022-03-01 14:57:40|13357.59|13357.59|13362.27|13362.27|13364.2|13364.2|13357.59|13357.59|0
1646146670000|2022-03-01 14:57:50|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|0
1646146690000|2022-03-01 14:58:10|13360.46|13360.46|13360.46|13360.46|13360.46|13360.46|13360.46|13360.46|0
1646146720000|2022-03-01 14:58:40|13362.11|13362.11|13367.68|13367.68|13367.68|13367.68|13362.11|13362.11|0
1646146730000|2022-03-01 14:58:50|13362.72|13362.72|13365.75|13365.75|13367.68|13367.68|13362.72|13362.72|0
1646146740000|2022-03-01 14:59:00|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|0
1646146770000|2022-03-01 14:59:30|13357.09|13357.09|13357.09|13357.09|13357.09|13357.09|13357.09|13357.09|0
1646146790000|2022-03-01 14:59:50|13358.33|13358.33|13358.55|13358.55|13358.55|13358.55|13353.59|13353.59|0
1646146800000|2022-03-01 15:00:00|13359.83|13359.83|13359.87|13359.87|13365.26|13365.26|13359.83|13359.83|0
1646146810000|2022-03-01 15:00:10|13360.81|13360.81|13363.99|13363.99|13367.71|13367.71|13360.81|13360.81|0
1646146820000|2022-03-01 15:00:20|13367.71|13367.71|13364.27|13364.27|13368.95|13368.95|13361.42|13361.42|0
1646146830000|2022-03-01 15:00:30|13364.89|13364.89|13358.47|13358.47|13364.89|13364.89|13358.47|13358.47|0
1646146840000|2022-03-01 15:00:40|13357.83|13357.83|13353.36|13353.36|13357.83|13357.83|13353.36|13353.36|0
1646146850000|2022-03-01 15:00:50|13351.44|13351.44|13351.44|13351.44|13351.44|13351.44|13351.44|13351.44|0
1646146860000|2022-03-01 15:01:00|13354.64|13354.64|13354.64|13354.64|13354.64|13354.64|13354.64|13354.64|0
1646146870000|2022-03-01 15:01:10|13386.82|13386.82|13387.43|13387.43|13387.43|13387.43|13386.82|13386.82|0
1646146880000|2022-03-01 15:01:20|13382.48|13382.48|13381.38|13381.38|13382.48|13382.48|13381.38|13381.38|0
1646146890000|2022-03-01 15:01:30|13381.93|13381.93|13380.37|13380.37|13381.93|13381.93|13380.37|13380.37|0
1646146900000|2022-03-01 15:01:40|13385.33|13385.33|13381.31|13381.31|13386.27|13386.27|13381.31|13381.31|0
1646146910000|2022-03-01 15:01:50|13386.89|13386.89|13386.89|13386.89|13386.89|13386.89|13386.89|13386.89|0
1646146920000|2022-03-01 15:02:00|13391.38|13391.38|13387.04|13387.04|13391.38|13391.38|13387.04|13387.04|0
1646146930000|2022-03-01 15:02:10|13387.98|13387.98|13389.08|13389.08|13389.08|13389.08|13387.98|13387.98|0
1646146940000|2022-03-01 15:02:20|13393.42|13393.42|13391.28|13391.28|13395.3|13395.3|13390.34|13390.34|0
1646146960000|2022-03-01 15:02:40|13392.22|13392.22|13394.61|13394.61|13394.61|13394.61|13389.66|13389.66|0
1646146970000|2022-03-01 15:02:50|13389.66|13389.66|13395.78|13395.78|13395.78|13395.78|13389.66|13389.66|0
1646146980000|2022-03-01 15:03:00|13395.16|13395.16|13396.1|13396.1|13396.1|13396.1|13395.16|13395.16|0
1646146990000|2022-03-01 15:03:10|13391.15|13391.15|13391.15|13391.15|13393.01|13393.01|13390.53|13390.53|0
1646147000000|2022-03-01 15:03:20|13390.21|13390.21|13390.21|13390.21|13390.21|13390.21|13390.21|13390.21|0
1646147010000|2022-03-01 15:03:30|13391.15|13391.15|13392.21|13392.21|13392.21|13392.21|13388.17|13388.17|0
1646147020000|2022-03-01 15:03:40|13391.57|13391.57|13395.26|13395.26|13395.26|13395.26|13389.78|13389.78|0
1646147030000|2022-03-01 15:03:50|13390.87|13390.87|13378.87|13378.87|13390.87|13390.87|13376.72|13376.72|0
1646147040000|2022-03-01 15:04:00|13376.04|13376.04|13376.04|13376.04|13376.04|13376.04|13375.36|13375.36|0
1646147050000|2022-03-01 15:04:10|13374.09|13374.09|13375.03|13375.03|13376.96|13376.96|13374.09|13374.09|0
1646147060000|2022-03-01 15:04:20|13374.39|13374.39|13375.44|13375.44|13375.44|13375.44|13373.75|13373.75|0
1646147070000|2022-03-01 15:04:30|13378.01|13378.01|13378.01|13378.01|13378.01|13378.01|13378.01|13378.01|0
1646147080000|2022-03-01 15:04:40|13378.56|13378.56|13378.56|13378.56|13378.56|13378.56|13378.56|13378.56|0
1646147090000|2022-03-01 15:04:50|13383.05|13383.05|13383.05|13383.05|13383.05|13383.05|13383.05|13383.05|0
1646147100000|2022-03-01 15:05:00|13380.51|13380.51|13348.45|13348.45|13383.72|13383.72|13347.21|13347.21|0
1646147110000|2022-03-01 15:05:10|13350.93|13350.93|13345.63|13345.63|13350.93|13350.93|13345.63|13345.63|0
1646147120000|2022-03-01 15:05:20|13346.87|13346.87|13348.11|13348.11|13348.11|13348.11|13346.87|13346.87|0
1646147130000|2022-03-01 15:05:30|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|0
1646147160000|2022-03-01 15:06:00|13348.06|13348.06|13348.06|13348.06|13348.06|13348.06|13348.06|13348.06|0
1646147180000|2022-03-01 15:06:20|13349.16|13349.16|13349.71|13349.71|13349.71|13349.71|13349.16|13349.16|0
1646147200000|2022-03-01 15:06:40|13348.61|13348.61|13345.58|13345.58|13348.61|13348.61|13341.25|13341.25|0
1646147210000|2022-03-01 15:06:50|13344.3|13344.3|13341.2|13341.2|13345.54|13345.54|13341.2|13341.2|0
1646147220000|2022-03-01 15:07:00|13339.32|13339.32|13335.54|13335.54|13339.32|13339.32|13335.54|13335.54|0
1646147270000|2022-03-01 15:07:50|13303.37|13303.37|13303.99|13303.99|13303.99|13303.99|13303.37|13303.37|0
1646147300000|2022-03-01 15:08:20|13308.94|13308.94|13316.9|13316.9|13316.9|13316.9|13308.94|13308.94|0
1646147330000|2022-03-01 15:08:50|13311.94|13311.94|13311.94|13311.94|13311.94|13311.94|13311.94|13311.94|0
1646147340000|2022-03-01 15:09:00|13315.15|13315.15|13315.15|13315.15|13315.15|13315.15|13315.15|13315.15|0
1646147350000|2022-03-01 15:09:10|13314.53|13314.53|13314.53|13314.53|13314.53|13314.53|13314.53|13314.53|0
1646147360000|2022-03-01 15:09:20|13312.65|13312.65|13303.41|13303.41|13313.89|13313.89|13303.41|13303.41|0
1646147390000|2022-03-01 15:09:50|13305.34|13305.34|13304.24|13304.24|13305.34|13305.34|13304.24|13304.24|0
1646147400000|2022-03-01 15:10:00|13302.95|13302.95|13305.78|13305.78|13305.78|13305.78|13302.95|13302.95|0
1646147410000|2022-03-01 15:10:10|13303.3|13303.3|13299.94|13299.94|13303.3|13303.3|13299.94|13299.94|0
1646147420000|2022-03-01 15:10:20|13298.84|13298.84|13291.67|13291.67|13298.84|13298.84|13291.67|13291.67|0
1646147430000|2022-03-01 15:10:30|13291.76|13291.76|13294.24|13294.24|13294.24|13294.24|13291.76|13291.76|0
1646147440000|2022-03-01 15:10:40|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|0
1646147450000|2022-03-01 15:10:50|13295.89|13295.89|13301.41|13301.41|13301.41|13301.41|13295.79|13295.79|0
1646147460000|2022-03-01 15:11:00|13303.34|13303.34|13305.81|13305.81|13305.81|13305.81|13303.34|13303.34|0
1646147470000|2022-03-01 15:11:10|13306.91|13306.91|13309.39|13309.39|13309.39|13309.39|13306.91|13306.91|0
1646147480000|2022-03-01 15:11:20|13310.26|13310.26|13311.91|13311.91|13311.91|13311.91|13310.26|13310.26|0
1646147490000|2022-03-01 15:11:30|13310.05|13310.05|13305.72|13305.72|13310.05|13310.05|13305.72|13305.72|0
1646147510000|2022-03-01 15:11:50|13303.83|13303.83|13301.36|13301.36|13303.83|13303.83|13301.36|13301.36|0
1646147520000|2022-03-01 15:12:00|13300.12|13300.12|13298.88|13298.88|13300.12|13300.12|13298.88|13298.88|0
1646147530000|2022-03-01 15:12:10|13300.76|13300.76|13300.76|13300.76|13300.76|13300.76|13300.76|13300.76|0
1646147540000|2022-03-01 15:12:20|13305.1|13305.1|13305.1|13305.1|13305.1|13305.1|13305.1|13305.1|0
1646147560000|2022-03-01 15:12:40|13299.52|13299.52|13302.81|13302.81|13302.81|13302.81|13299.52|13299.52|0
1646147570000|2022-03-01 15:12:50|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|0
1646147590000|2022-03-01 15:13:10|13304.83|13304.83|13305.77|13305.77|13305.77|13305.77|13304.83|13304.83|0
1646147610000|2022-03-01 15:13:30|13307.63|13307.63|13307.63|13307.63|13307.63|13307.63|13307.63|13307.63|0
1646147620000|2022-03-01 15:13:40|13306.34|13306.34|13309.55|13309.55|13309.55|13309.55|13306.34|13306.34|0
1646147630000|2022-03-01 15:13:50|13307.67|13307.67|13306.73|13306.73|13307.67|13307.67|13306.73|13306.73|0
1646147640000|2022-03-01 15:14:00|13303.01|13303.01|13306.12|13306.12|13308.68|13308.68|13303.01|13303.01|0
1646147660000|2022-03-01 15:14:20|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|0
1646147670000|2022-03-01 15:14:30|13309.91|13309.91|13309.91|13309.91|13309.91|13309.91|13309.91|13309.91|0
1646147690000|2022-03-01 15:14:50|13305.58|13305.58|13303.72|13303.72|13305.58|13305.58|13303.72|13303.72|0
1646147700000|2022-03-01 15:15:00|13302.78|13302.78|13310.33|13310.33|13311.27|13311.27|13302.78|13302.78|0
1646147710000|2022-03-01 15:15:10|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|0
1646147720000|2022-03-01 15:15:20|13268.69|13268.69|13262.16|13262.16|13268.69|13268.69|13262.16|13262.16|0
1646147730000|2022-03-01 15:15:30|13260.92|13260.92|13259.28|13259.28|13260.92|13260.92|13259.28|13259.28|0
1646147740000|2022-03-01 15:15:40|13268.74|13268.74|13268.74|13268.74|13268.74|13268.74|13268.74|13268.74|0
1646147760000|2022-03-01 15:16:00|13267.65|13267.65|13271.36|13271.36|13271.36|13271.36|13267.65|13267.65|0
1646147770000|2022-03-01 15:16:10|13270.12|13270.12|13262.92|13262.92|13270.12|13270.12|13262.92|13262.92|0
1646147780000|2022-03-01 15:16:20|13264.85|13264.85|13264.85|13264.85|13264.85|13264.85|13264.85|13264.85|0
1646147790000|2022-03-01 15:16:30|13265.79|13265.79|13264.85|13264.85|13265.79|13265.79|13264.85|13264.85|0
1646147800000|2022-03-01 15:16:40|13264.23|13264.23|13266.35|13266.35|13269.45|13269.45|13264.23|13264.23|0
1646147810000|2022-03-01 15:16:50|13265.73|13265.73|13255.66|13255.66|13265.73|13265.73|13255.66|13255.66|0
1646147830000|2022-03-01 15:17:10|13254.43|13254.43|13254.43|13254.43|13254.43|13254.43|13254.43|13254.43|0
1646147840000|2022-03-01 15:17:20|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|0
1646147870000|2022-03-01 15:17:50|13251.33|13251.33|13247.61|13247.61|13251.33|13251.33|13247.61|13247.61|0
1646147890000|2022-03-01 15:18:10|13248.85|13248.85|13230.29|13230.29|13249.47|13249.47|13230.29|13230.29|0
1646147900000|2022-03-01 15:18:20|13225.33|13225.33|13220.98|13220.98|13225.33|13225.33|13220.98|13220.98|0
1646147910000|2022-03-01 15:18:30|13237.06|13237.06|13235.18|13235.18|13237.06|13237.06|13235.18|13235.18|0
1646147930000|2022-03-01 15:18:50|13238|13238|13241.4|13241.4|13241.4|13241.4|13237.06|13237.06|0
1646147940000|2022-03-01 15:19:00|13240.46|13240.46|13240.46|13240.46|13240.46|13240.46|13240.46|13240.46|0
1646147960000|2022-03-01 15:19:20|13237.36|13237.36|13238|13238|13238|13238|13233.02|13233.02|0
1646147980000|2022-03-01 15:19:40|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|0
1646147990000|2022-03-01 15:19:50|13235.52|13235.52|13235.52|13235.52|13235.52|13235.52|13235.52|13235.52|0
1646148000000|2022-03-01 15:20:00|13240.48|13240.48|13240.48|13240.48|13240.48|13240.48|13240.48|13240.48|0
1646148010000|2022-03-01 15:20:10|13236.76|13236.76|13235.55|13235.55|13236.76|13236.76|13233.67|13233.67|0
1646148020000|2022-03-01 15:20:20|13240.5|13240.5|13271.73|13271.73|13272.67|13272.67|13240.5|13240.5|0
1646148030000|2022-03-01 15:20:30|13268.64|13268.64|13270.49|13270.49|13270.49|13270.49|13268.64|13268.64|0
1646148050000|2022-03-01 15:20:50|13271.43|13271.43|13276.39|13276.39|13276.39|13276.39|13271.43|13271.43|0
1646148070000|2022-03-01 15:21:10|13278.31|13278.31|13279.6|13279.6|13279.6|13279.6|13278.31|13278.31|0
1646148090000|2022-03-01 15:21:30|13278.66|13278.66|13277.37|13277.37|13278.66|13278.66|13277.37|13277.37|0
1646148100000|2022-03-01 15:21:40|13276.73|13276.73|13279.55|13279.55|13279.55|13279.55|13276.73|13276.73|0
1646148120000|2022-03-01 15:22:00|13278.61|13278.61|13277.67|13277.67|13278.61|13278.61|13276.73|13276.73|0
1646148130000|2022-03-01 15:22:10|13276.43|13276.43|13278.4|13278.4|13282.72|13282.72|13276.43|13276.43|0
1646148140000|2022-03-01 15:22:20|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|0
1646148160000|2022-03-01 15:22:40|13278.4|13278.4|13282.52|13282.52|13343.04|13343.04|13275.93|13275.93|0
1646148170000|2022-03-01 15:22:50|13282.61|13282.61|13264.63|13264.63|13282.61|13282.61|13264.63|13264.63|0
1646148180000|2022-03-01 15:23:00|13278.26|13278.26|13279.82|13279.82|13279.82|13279.82|13278.26|13278.26|0
1646148190000|2022-03-01 15:23:10|13281.47|13281.47|13281.47|13281.47|13281.47|13281.47|13281.47|13281.47|0
1646148210000|2022-03-01 15:23:30|13271.56|13271.56|13252.94|13252.94|13271.56|13271.56|13252.94|13252.94|0
1646148220000|2022-03-01 15:23:40|13252.39|13252.39|13251.84|13251.84|13252.39|13252.39|13251.84|13251.84|0
1646148230000|2022-03-01 15:23:50|13245.65|13245.65|13231.92|13231.92|13246.29|13246.29|13231.92|13231.92|0
1646148240000|2022-03-01 15:24:00|13225.73|13225.73|13225.73|13225.73|13225.73|13225.73|13225.73|13225.73|0
1646148250000|2022-03-01 15:24:10|13227.37|13227.37|13227.37|13227.37|13227.37|13227.37|13227.37|13227.37|0
1646148260000|2022-03-01 15:24:20|13225.52|13225.52|13224.9|13224.9|13225.52|13225.52|13224.9|13224.9|0
1646148270000|2022-03-01 15:24:30|13223.02|13223.02|13229.87|13229.87|13229.87|13229.87|13216.2|13216.2|0
1646148280000|2022-03-01 15:24:40|13227.39|13227.39|13227.39|13227.39|13227.39|13227.39|13227.39|13227.39|0
1646148290000|2022-03-01 15:24:50|13223.67|13223.67|13225.87|13225.87|13228.34|13228.34|13223.67|13223.67|0
1646148300000|2022-03-01 15:25:00|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|0
1646148310000|2022-03-01 15:25:10|13221.4|13221.4|13225.14|13225.14|13225.14|13225.14|13221.4|13221.4|0
1646148320000|2022-03-01 15:25:20|13221.42|13221.42|13220.18|13220.18|13221.42|13221.42|13220.18|13220.18|0
1646148330000|2022-03-01 15:25:30|13218.94|13218.94|13218.39|13218.39|13219.49|13219.49|13216.54|13216.54|0
1646148340000|2022-03-01 15:25:40|13215.3|13215.3|13215.3|13215.3|13215.3|13215.3|13215.3|13215.3|0
1646148350000|2022-03-01 15:25:50|13210.96|13210.96|13204.77|13204.77|13210.96|13210.96|13204.77|13204.77|0
1646148360000|2022-03-01 15:26:00|13207.87|13207.87|13207.87|13207.87|13207.87|13207.87|13207.87|13207.87|0
1646148370000|2022-03-01 15:26:10|13212.01|13212.01|13207.22|13207.22|13212.01|13212.01|13207.22|13207.22|0
1646148380000|2022-03-01 15:26:20|13206.28|13206.28|13210|13210|13210|13210|13202.87|13202.87|0
1646148390000|2022-03-01 15:26:30|13205.05|13205.05|13204.5|13204.5|13206.69|13206.69|13204.5|13204.5|0
1646148400000|2022-03-01 15:26:40|13201.4|13201.4|13204.36|13204.36|13204.36|13204.36|13201.4|13201.4|0
1646148410000|2022-03-01 15:26:50|13206.21|13206.21|13207.77|13207.77|13212.11|13212.11|13206.21|13206.21|0
1646148420000|2022-03-01 15:27:00|13205.92|13205.92|13209.65|13209.65|13209.65|13209.65|13205.92|13205.92|0
1646148430000|2022-03-01 15:27:10|13213.37|13213.37|13213.37|13213.37|13213.37|13213.37|13213.37|13213.37|0
1646148450000|2022-03-01 15:27:30|13206.56|13206.56|13205.94|13205.94|13206.56|13206.56|13205.94|13205.94|0
1646148460000|2022-03-01 15:27:40|13207.18|13207.18|13208.2|13208.2|13208.2|13208.2|13206.56|13206.56|0
1646148470000|2022-03-01 15:27:50|13209.14|13209.14|13208.82|13208.82|13209.14|13209.14|13208.2|13208.2|0
1646148480000|2022-03-01 15:28:00|13209.46|13209.46|13209.46|13209.46|13209.46|13209.46|13209.46|13209.46|0
1646148510000|2022-03-01 15:28:30|13206.9|13206.9|13192.61|13192.61|13206.9|13206.9|13192.61|13192.61|0
1646148520000|2022-03-01 15:28:40|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|0
1646148530000|2022-03-01 15:28:50|13191.75|13191.75|13191.75|13191.75|13191.75|13191.75|13191.75|13191.75|0
1646148540000|2022-03-01 15:29:00|13183.08|13183.08|13174.68|13174.68|13183.08|13183.08|13174.68|13174.68|0
1646148550000|2022-03-01 15:29:10|13175.3|13175.3|13175.01|13175.01|13175.3|13175.3|13174.06|13174.06|0
1646148570000|2022-03-01 15:29:30|13175.1|13175.1|13162.72|13162.72|13175.1|13175.1|13162.72|13162.72|0
1646148590000|2022-03-01 15:29:50|13162.1|13162.1|13164.57|13164.57|13164.57|13164.57|13162.1|13162.1|0
1646148600000|2022-03-01 15:30:00|13163.29|13163.29|13164.94|13164.94|13164.94|13164.94|13163.29|13163.29|0
1646148610000|2022-03-01 15:30:10|13164.84|13164.84|13166.08|13166.08|13166.08|13166.08|13161.12|13161.12|0
1646148620000|2022-03-01 15:30:20|13165.44|13165.44|13165.44|13165.44|13165.44|13165.44|13165.44|13165.44|0
1646148660000|2022-03-01 15:31:00|13164.36|13164.36|13165.3|13165.3|13165.3|13165.3|13164.36|13164.36|0
1646148670000|2022-03-01 15:31:10|13160.97|13160.97|13160.03|13160.03|13160.97|13160.97|13160.03|13160.03|0
1646148680000|2022-03-01 15:31:20|13159.09|13159.09|13159.09|13159.09|13159.09|13159.09|13159.09|13159.09|0
1646148690000|2022-03-01 15:31:30|13157.23|13157.23|13157.23|13157.23|13157.23|13157.23|13157.23|13157.23|0
1646148700000|2022-03-01 15:31:40|13158.17|13158.17|13160.71|13160.71|13160.71|13160.71|13156.93|13156.93|0
1646148710000|2022-03-01 15:31:50|13160.16|13160.16|13158.31|13158.31|13160.16|13160.16|13158.31|13158.31|0
1646148730000|2022-03-01 15:32:10|13156.43|13156.43|13155.94|13155.94|13156.43|13156.43|13155.94|13155.94|0
1646148750000|2022-03-01 15:32:30|13156.58|13156.58|13154.01|13154.01|13156.58|13156.58|13154.01|13154.01|0
1646148760000|2022-03-01 15:32:40|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|0
1646148770000|2022-03-01 15:32:50|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|0
1646148780000|2022-03-01 15:33:00|13152.43|13152.43|13155.85|13155.85|13155.85|13155.85|13152.43|13152.43|0
1646148790000|2022-03-01 15:33:10|13156.47|13156.47|13123.13|13123.13|13156.47|13156.47|13123.13|13123.13|0
1646148810000|2022-03-01 15:33:30|13127.46|13127.46|13144.28|13144.28|13144.3|13144.3|13126.84|13126.84|0
1646148830000|2022-03-01 15:33:50|13146.16|13146.16|13138.32|13138.32|13146.46|13146.46|13138.32|13138.32|0
1646148840000|2022-03-01 15:34:00|13138.96|13138.96|13124.14|13124.14|13138.96|13138.96|13124.14|13124.14|0
1646148850000|2022-03-01 15:34:10|13128.48|13128.48|13127.53|13127.53|13138.38|13138.38|13127.53|13127.53|0
1646148860000|2022-03-01 15:34:20|13125.68|13125.68|13125.06|13125.06|13125.68|13125.68|13125.06|13125.06|0
1646148870000|2022-03-01 15:34:30|13123.2|13123.2|13123.69|13123.69|13123.69|13123.69|13123.2|13123.2|0
1646148880000|2022-03-01 15:34:40|13128.02|13128.02|13128.02|13128.02|13128.02|13128.02|13128.02|13128.02|0
1646148900000|2022-03-01 15:35:00|13128.96|13128.96|13128.96|13128.96|13128.96|13128.96|13128.96|13128.96|0
1646148910000|2022-03-01 15:35:10|13119.4|13119.4|13119.3|13119.3|13119.4|13119.4|13119.3|13119.3|0
1646148920000|2022-03-01 15:35:20|13126.18|13126.18|13130.11|13130.11|13132.07|13132.07|13126.18|13126.18|0
1646148930000|2022-03-01 15:35:30|13131.76|13131.76|13123.32|13123.32|13132.7|13132.7|13123.32|13123.32|0
1646148940000|2022-03-01 15:35:40|13125.17|13125.17|13125.17|13125.17|13125.17|13125.17|13125.17|13125.17|0
1646148950000|2022-03-01 15:35:50|13128.27|13128.27|13125.82|13125.82|13128.27|13128.27|13123.94|13123.94|0
1646148980000|2022-03-01 15:36:20|13130.15|13130.15|13128.91|13128.91|13132.63|13132.63|13128.91|13128.91|0
1646149000000|2022-03-01 15:36:40|13124.21|13124.21|13126.39|13126.39|13126.39|13126.39|13124.21|13124.21|0
1646149030000|2022-03-01 15:37:10|13128.87|13128.87|13133.82|13133.82|13133.82|13133.82|13128.87|13128.87|0
1646149050000|2022-03-01 15:37:30|13131.63|13131.63|13130.53|13130.53|13131.63|13131.63|13130.53|13130.53|0
1646149060000|2022-03-01 15:37:40|13131.08|13131.08|13130.53|13130.53|13131.08|13131.08|13130.53|13130.53|0
1646149080000|2022-03-01 15:38:00|13131.08|13131.08|13131.08|13131.08|13131.08|13131.08|13131.08|13131.08|0
1646149090000|2022-03-01 15:38:10|13129.22|13129.22|13132.32|13132.32|13132.32|13132.32|13125.51|13125.51|0
1646149100000|2022-03-01 15:38:20|13137.2|13137.2|13137.2|13137.2|13137.2|13137.2|13137.2|13137.2|0
1646149120000|2022-03-01 15:38:40|13131|13131|13131|13131|13131|13131|13131|13131|0
1646149130000|2022-03-01 15:38:50|13132.86|13132.86|13132.86|13132.86|13132.86|13132.86|13132.86|13132.86|0
1646149150000|2022-03-01 15:39:10|13132.24|13132.24|13141.99|13141.99|13141.99|13141.99|13132.24|13132.24|0
1646149160000|2022-03-01 15:39:20|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|0
1646149170000|2022-03-01 15:39:30|13138.92|13138.92|13143.87|13143.87|13143.87|13143.87|13138.92|13138.92|0
1646149190000|2022-03-01 15:39:50|13146.35|13146.35|13143.25|13143.25|13146.35|13146.35|13139.53|13139.53|0
1646149210000|2022-03-01 15:40:10|13150.68|13150.68|13150.22|13150.22|13150.68|13150.68|13145.73|13145.73|0
1646149220000|2022-03-01 15:40:20|13158.27|13158.27|13163.23|13163.23|13163.23|13163.23|13158.27|13158.27|0
1646149230000|2022-03-01 15:40:30|13176.23|13176.23|13176.87|13176.87|13176.87|13176.87|13175.59|13175.59|0
1646149240000|2022-03-01 15:40:40|13173.78|13173.78|13175.42|13175.42|13175.42|13175.42|13173.78|13173.78|0
1646149250000|2022-03-01 15:40:50|13182.23|13182.23|13178.54|13178.54|13184.12|13184.12|13178.54|13178.54|0
1646149270000|2022-03-01 15:41:10|13184.74|13184.74|13184.74|13184.74|13184.74|13184.74|13184.74|13184.74|0
1646149280000|2022-03-01 15:41:20|13185.35|13185.35|13184.81|13184.81|13185.35|13185.35|13184.81|13184.81|0
1646149290000|2022-03-01 15:41:30|13184.26|13184.26|13183.71|13183.71|13184.26|13184.26|13183.71|13183.71|0
1646149300000|2022-03-01 15:41:40|13184.65|13184.65|13184.65|13184.65|13184.65|13184.65|13184.65|13184.65|0
1646149310000|2022-03-01 15:41:50|13188.37|13188.37|13188.37|13188.37|13188.37|13188.37|13188.37|13188.37|0
1646149330000|2022-03-01 15:42:10|13190.93|13190.93|13187.42|13187.42|13190.93|13190.93|13187.42|13187.42|0
1646149340000|2022-03-01 15:42:20|13186.48|13186.48|13187.42|13187.42|13187.42|13187.42|13186.48|13186.48|0
1646149350000|2022-03-01 15:42:30|13184.95|13184.95|13187.61|13187.61|13187.61|13187.61|13183.85|13183.85|0
1646149360000|2022-03-01 15:42:40|13187.06|13187.06|13182.89|13182.89|13188.94|13188.94|13182.27|13182.27|0
1646149380000|2022-03-01 15:43:00|13190.32|13190.32|13190.94|13190.94|13190.94|13190.94|13183.51|13183.51|0
1646149390000|2022-03-01 15:43:10|13184.75|13184.75|13184.13|13184.13|13184.75|13184.75|13184.13|13184.13|0
1646149410000|2022-03-01 15:43:30|13184.75|13184.75|13226.89|13226.89|13226.89|13226.89|13184.75|13184.75|0
1646149420000|2022-03-01 15:43:40|13230.53|13230.53|13242.34|13242.34|13246.01|13246.01|13230.53|13230.53|0
1646149430000|2022-03-01 15:43:50|13233.67|13233.67|13239.87|13239.87|13239.87|13239.87|13233.67|13233.67|0
1646149440000|2022-03-01 15:44:00|13243.63|13243.63|13245.6|13245.6|13247.39|13247.39|13240.58|13240.58|0
1646149450000|2022-03-01 15:44:10|13246.54|13246.54|13250.85|13250.85|13250.85|13250.85|13243.71|13243.71|0
1646149460000|2022-03-01 15:44:20|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13243.39|13243.39|0
1646149480000|2022-03-01 15:44:40|13244.63|13244.63|13242.71|13242.71|13244.63|13244.63|13242.71|13242.71|0
1646149500000|2022-03-01 15:45:00|13248.9|13248.9|13248.35|13248.35|13248.9|13248.9|13248.35|13248.35|0
1646149510000|2022-03-01 15:45:10|13248.45|13248.45|13281.9|13281.9|13282.55|13282.55|13248.45|13248.45|0
1646149520000|2022-03-01 15:45:20|13280.62|13280.62|13278.05|13278.05|13280.62|13280.62|13273.74|13273.74|0
1646149530000|2022-03-01 15:45:30|13277.41|13277.41|13277.41|13277.41|13277.41|13277.41|13277.41|13277.41|0
1646149540000|2022-03-01 15:45:40|13276.77|13276.77|13279.97|13279.97|13279.97|13279.97|13274.3|13274.3|0
1646149550000|2022-03-01 15:45:50|13279.03|13279.03|13299.64|13299.64|13299.64|13299.64|13277.75|13277.75|0
1646149560000|2022-03-01 15:46:00|13301.52|13301.52|13335.01|13335.01|13335.01|13335.01|13300.58|13300.58|0
1646149570000|2022-03-01 15:46:10|13336.93|13336.93|13336.93|13336.93|13336.93|13336.93|13336.93|13336.93|0
1646149580000|2022-03-01 15:46:20|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|0
1646149590000|2022-03-01 15:46:30|13336.29|13336.29|13339.45|13339.45|13345.71|13345.71|13336.29|13336.29|0
1646149600000|2022-03-01 15:46:40|13338.17|13338.17|13336.25|13336.25|13338.17|13338.17|13336.25|13336.25|0
1646149610000|2022-03-01 15:46:50|13334.69|13334.69|13334.36|13334.36|13342.74|13342.74|13334.36|13334.36|0
1646149620000|2022-03-01 15:47:00|13336.93|13336.93|13339.32|13339.32|13339.96|13339.96|13334.39|13334.39|0
1646149630000|2022-03-01 15:47:10|13331.27|13331.27|13338.21|13338.21|13338.21|13338.21|13331.27|13331.27|0
1646149640000|2022-03-01 15:47:20|13332.64|13332.64|13328.63|13328.63|13337.37|13337.37|13328.63|13328.63|0
1646149660000|2022-03-01 15:47:40|13333.76|13333.76|13302.18|13302.18|13333.76|13333.76|13302.18|13302.18|0
1646149670000|2022-03-01 15:47:50|13299.7|13299.7|13299.06|13299.06|13299.7|13299.7|13299.06|13299.06|0
1646149680000|2022-03-01 15:48:00|13307.11|13307.11|13317.15|13317.15|13317.15|13317.15|13307.11|13307.11|0
1646149690000|2022-03-01 15:48:10|13326.44|13326.44|13324.58|13324.58|13326.44|13326.44|13324.58|13324.58|0
1646149700000|2022-03-01 15:48:20|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|0
1646149710000|2022-03-01 15:48:30|13300.34|13300.34|13287.67|13287.67|13300.34|13300.34|13287.67|13287.67|0
1646149720000|2022-03-01 15:48:40|13288.61|13288.61|13291.07|13291.07|13291.07|13291.07|13286.73|13286.73|0
1646149730000|2022-03-01 15:48:50|13286.73|13286.73|13285.64|13285.64|13286.73|13286.73|13285.64|13285.64|0
1646149740000|2022-03-01 15:49:00|13284.4|13284.4|13284.4|13284.4|13284.4|13284.4|13284.4|13284.4|0
1646149750000|2022-03-01 15:49:10|13281.92|13281.92|13281.92|13281.92|13281.92|13281.92|13281.92|13281.92|0
1646149760000|2022-03-01 15:49:20|13280.68|13280.68|13276.35|13276.35|13280.68|13280.68|13276.35|13276.35|0
1646149770000|2022-03-01 15:49:30|13278.2|13278.2|13278.2|13278.2|13278.2|13278.2|13277.26|13277.26|0
1646149780000|2022-03-01 15:49:40|13279.85|13279.85|13279.85|13279.85|13279.85|13279.85|13279.85|13279.85|0
1646149790000|2022-03-01 15:49:50|13277.03|13277.03|13276.39|13276.39|13277.03|13277.03|13276.39|13276.39|0
1646149800000|2022-03-01 15:50:00|13265.86|13265.86|13258.33|13258.33|13265.86|13265.86|13257.71|13257.71|0
1646149810000|2022-03-01 15:50:10|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|0
1646149820000|2022-03-01 15:50:20|13258.33|13258.33|13252.14|13252.14|13258.95|13258.95|13252.14|13252.14|0
1646149830000|2022-03-01 15:50:30|13251.52|13251.52|13248.7|13248.7|13251.52|13251.52|13248.7|13248.7|0
1646149840000|2022-03-01 15:50:40|13277.82|13277.82|13276.56|13276.56|13277.82|13277.82|13276.56|13276.56|0
1646149850000|2022-03-01 15:50:50|13280.32|13280.32|13292.71|13292.71|13293.65|13293.65|13280.32|13280.32|0
1646149860000|2022-03-01 15:51:00|13291.77|13291.77|13290.53|13290.53|13291.77|13291.77|13290.53|13290.53|0
1646149870000|2022-03-01 15:51:10|13287.71|13287.71|13287.71|13287.71|13287.71|13287.71|13287.71|13287.71|0
1646149900000|2022-03-01 15:51:40|13280.27|13280.27|13280.27|13280.27|13280.27|13280.27|13280.27|13280.27|0
1646149910000|2022-03-01 15:51:50|13279.04|13279.04|13272.11|13272.11|13279.04|13279.04|13272.11|13272.11|0
1646149920000|2022-03-01 15:52:00|13271.47|13271.47|13269.73|13269.73|13271.47|13271.47|13269.73|13269.73|0
1646149940000|2022-03-01 15:52:20|13272.21|13272.21|13270.1|13270.1|13272.21|13272.21|13265.4|13265.4|0
1646149950000|2022-03-01 15:52:30|13269|13269|13269|13269|13269|13269|13269|13269|0
1646149980000|2022-03-01 15:53:00|13271.57|13271.57|13271.57|13271.57|13271.57|13271.57|13271.57|13271.57|0
1646150000000|2022-03-01 15:53:20|13273.21|13273.21|13266.86|13266.86|13273.21|13273.21|13266.86|13266.86|0
1646150010000|2022-03-01 15:53:30|13264.94|13264.94|13264.94|13264.94|13264.94|13264.94|13264.94|13264.94|0
1646150020000|2022-03-01 15:53:40|13265.58|13265.58|13267.37|13267.37|13269.3|13269.3|13265.58|13265.58|0
1646150030000|2022-03-01 15:53:50|13263.66|13263.66|13269.85|13269.85|13269.85|13269.85|13263.66|13263.66|0
1646150040000|2022-03-01 15:54:00|13271.73|13271.73|13273.61|13273.61|13273.61|13273.61|13271.73|13271.73|0
1646150050000|2022-03-01 15:54:10|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|0
1646150060000|2022-03-01 15:54:20|13272.99|13272.99|13272.99|13272.99|13272.99|13272.99|13272.99|13272.99|0
1646150080000|2022-03-01 15:54:40|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|0
1646150120000|2022-03-01 15:55:20|13268.11|13268.11|13268.11|13268.11|13268.11|13268.11|13268.11|13268.11|0
1646150170000|2022-03-01 15:56:10|13271.83|13271.83|13278.02|13278.02|13278.02|13278.02|13271.83|13271.83|0
1646150180000|2022-03-01 15:56:20|13269.97|13269.97|13273.06|13273.06|13273.06|13273.06|13269.97|13269.97|0
1646150190000|2022-03-01 15:56:30|13274|13274|13292.26|13292.26|13304.14|13304.14|13274|13274|0
1646150200000|2022-03-01 15:56:40|13289.05|13289.05|13297.21|13297.21|13297.21|13297.21|13289.05|13289.05|0
1646150210000|2022-03-01 15:56:50|13297.76|13297.76|13300.24|13300.24|13300.24|13300.24|13297.76|13297.76|0
1646150230000|2022-03-01 15:57:10|13301.18|13301.18|13301.18|13301.18|13301.18|13301.18|13301.18|13301.18|0
1646150240000|2022-03-01 15:57:20|13301.82|13301.82|13301.18|13301.18|13301.82|13301.82|13301.18|13301.18|0
1646150250000|2022-03-01 15:57:30|13297.97|13297.97|13265.8|13265.8|13297.97|13297.97|13265.8|13265.8|0
1646150260000|2022-03-01 15:57:40|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|0
1646150290000|2022-03-01 15:58:10|13261.68|13261.68|13279.13|13279.13|13279.13|13279.13|13261.68|13261.68|0
1646150300000|2022-03-01 15:58:20|13281.88|13281.88|13294.58|13294.58|13294.58|13294.58|13281.88|13281.88|0
1646150310000|2022-03-01 15:58:30|13293.64|13293.64|13293.64|13293.64|13293.64|13293.64|13293.64|13293.64|0
1646150340000|2022-03-01 15:59:00|13300.46|13300.46|13296.12|13296.12|13300.46|13300.46|13296.12|13296.12|0
1646150350000|2022-03-01 15:59:10|13295.18|13295.18|13299.51|13299.51|13299.51|13299.51|13295.18|13295.18|0
1646150370000|2022-03-01 15:59:30|13295.8|13295.8|13294.86|13294.86|13295.8|13295.8|13294.56|13294.56|0
1646150380000|2022-03-01 15:59:40|13293.62|13293.62|13293.62|13293.62|13293.62|13293.62|13293.62|13293.62|0
1646150400000|2022-03-01 16:00:00|13295.54|13295.54|13294.92|13294.92|13296.16|13296.16|13294.92|13294.92|0
1646150420000|2022-03-01 16:00:20|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|0
1646150430000|2022-03-01 16:00:30|13295.54|13295.54|13292.45|13292.45|13295.54|13295.54|13292.45|13292.45|0
1646150440000|2022-03-01 16:00:40|13294.37|13294.37|13294.37|13294.37|13294.37|13294.37|13294.37|13294.37|0
1646150450000|2022-03-01 16:00:50|13293.28|13293.28|13292.18|13292.18|13293.28|13293.28|13292.18|13292.18|0
1646150460000|2022-03-01 16:01:00|13290.89|13290.89|13293.99|13293.99|13293.99|13293.99|13290.89|13290.89|0
1646150470000|2022-03-01 16:01:10|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|0
1646150480000|2022-03-01 16:01:20|13291.95|13291.95|13291.95|13291.95|13291.95|13291.95|13291.95|13291.95|0
1646150490000|2022-03-01 16:01:30|13288.24|13288.24|13288.24|13288.24|13288.24|13288.24|13288.24|13288.24|0
1646150520000|2022-03-01 16:02:00|13289.88|13289.88|13283.37|13283.37|13290.43|13290.43|13283.37|13283.37|0
1646150540000|2022-03-01 16:02:20|13286.58|13286.58|13286.58|13286.58|13286.58|13286.58|13286.58|13286.58|0
1646150570000|2022-03-01 16:02:50|13284.7|13284.7|13288.42|13288.42|13289.04|13289.04|13284.7|13284.7|0
1646150580000|2022-03-01 16:03:00|13289.66|13289.66|13289.66|13289.66|13289.66|13289.66|13289.66|13289.66|0
1646150590000|2022-03-01 16:03:10|13292.75|13292.75|13295.23|13295.23|13295.23|13295.23|13289.66|13289.66|0
1646150600000|2022-03-01 16:03:20|13289.66|13289.66|13293.99|13293.99|13293.99|13293.99|13289.66|13289.66|0
1646150610000|2022-03-01 16:03:30|13289.66|13289.66|13289.66|13289.66|13289.66|13289.66|13289.66|13289.66|0
1646150640000|2022-03-01 16:04:00|13290.6|13290.6|13291.22|13291.22|13291.22|13291.22|13290.6|13290.6|0
1646150650000|2022-03-01 16:04:10|13290.6|13290.6|13290.6|13290.6|13290.6|13290.6|13290.6|13290.6|0
1646150680000|2022-03-01 16:04:40|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|0
1646150690000|2022-03-01 16:04:50|13292.54|13292.54|13293.18|13293.18|13293.18|13293.18|13292.54|13292.54|0
1646150720000|2022-03-01 16:05:20|13292.54|13292.54|13291.15|13291.15|13293.71|13293.71|13289.33|13289.33|0
1646150740000|2022-03-01 16:05:40|13288.05|13288.05|13288.05|13288.05|13288.05|13288.05|13288.05|13288.05|0
1646150770000|2022-03-01 16:06:10|13291.15|13291.15|13291.15|13291.15|13291.15|13291.15|13291.15|13291.15|0
1646150780000|2022-03-01 16:06:20|13288.67|13288.67|13288.12|13288.12|13288.67|13288.67|13288.12|13288.12|0
1646150790000|2022-03-01 16:06:30|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|0
1646150800000|2022-03-01 16:06:40|13287.8|13287.8|13287.18|13287.18|13290.9|13290.9|13287.18|13287.18|0
1646150810000|2022-03-01 16:06:50|13291.03|13291.03|13291.03|13291.03|13291.03|13291.03|13291.03|13291.03|0
1646150820000|2022-03-01 16:07:00|13292.13|13292.13|13292.13|13292.13|13292.75|13292.75|13292.13|13292.13|0
1646150830000|2022-03-01 16:07:10|13297.08|13297.08|13291.95|13291.95|13297.08|13297.08|13291.95|13291.95|0
1646150840000|2022-03-01 16:07:20|13290.67|13290.67|13292.59|13292.59|13295.16|13295.16|13290.67|13290.67|0
1646150850000|2022-03-01 16:07:30|13291.49|13291.49|13285.33|13285.33|13291.49|13291.49|13285.33|13285.33|0
1646150860000|2022-03-01 16:07:40|13289.04|13289.04|13284.16|13284.16|13289.04|13289.04|13284.16|13284.16|0
1646150870000|2022-03-01 16:07:50|13284.78|13284.78|13284.16|13284.16|13284.78|13284.78|13284.16|13284.16|0
1646150880000|2022-03-01 16:08:00|13286.08|13286.08|13286.08|13286.08|13286.08|13286.08|13286.08|13286.08|0
1646150900000|2022-03-01 16:08:20|13289.93|13289.93|13292.5|13292.5|13292.5|13292.5|13289.93|13289.93|0
1646150910000|2022-03-01 16:08:30|13293.78|13293.78|13295.02|13295.02|13297.5|13297.5|13293.78|13293.78|0
1646150920000|2022-03-01 16:08:40|13297.5|13297.5|13297.5|13297.5|13297.5|13297.5|13297.5|13297.5|0
1646150930000|2022-03-01 16:08:50|13293.78|13293.78|13300.07|13300.07|13301.31|13301.31|13293.78|13293.78|0
1646150940000|2022-03-01 16:09:00|13296.35|13296.35|13296.35|13296.35|13301.31|13301.31|13296.35|13296.35|0
1646150950000|2022-03-01 16:09:10|13301.31|13301.31|13296.83|13296.83|13301.85|13301.85|13296.28|13296.28|0
1646150970000|2022-03-01 16:09:30|13301.78|13301.78|13296.69|13296.69|13301.78|13301.78|13296.69|13296.69|0
1646150980000|2022-03-01 16:09:40|13297.31|13297.31|13383.74|13383.74|13385.62|13385.62|13297.31|13297.31|0
1646150990000|2022-03-01 16:09:50|13384.68|13384.68|13380.83|13380.83|13384.68|13384.68|13380.83|13380.83|0
1646151000000|2022-03-01 16:10:00|13376.5|13376.5|13371.07|13371.07|13376.5|13376.5|13317.11|13317.11|0
1646151010000|2022-03-01 16:10:10|13367.22|13367.22|13370.32|13370.32|13370.32|13370.32|13367.22|13367.22|0
1646151020000|2022-03-01 16:10:20|13363.51|13363.51|13362.27|13362.27|13363.51|13363.51|13362.27|13362.27|0
1646151030000|2022-03-01 16:10:30|13360.39|13360.39|13359.77|13359.77|13360.39|13360.39|13359.77|13359.77|0
1646151050000|2022-03-01 16:10:50|13359.15|13359.15|13350.09|13350.09|13359.15|13359.15|13350.09|13350.09|0
1646151060000|2022-03-01 16:11:00|13330.89|13330.89|13308.26|13308.26|13330.89|13330.89|13308.26|13308.26|0
1646151070000|2022-03-01 16:11:10|13310.46|13310.46|13357.29|13357.29|13360.23|13360.23|13303.09|13303.09|0
1646151080000|2022-03-01 16:11:20|13356.01|13356.01|13324.49|13324.49|13356.01|13356.01|13324.49|13324.49|0
1646151090000|2022-03-01 16:11:30|13304.05|13304.05|13294.1|13294.1|13304.05|13304.05|13294.1|13294.1|0
1646151110000|2022-03-01 16:11:50|13287.14|13287.14|13285.29|13285.29|13293.96|13293.96|13285.29|13285.29|0
1646151120000|2022-03-01 16:12:00|13277.85|13277.85|13302.22|13302.22|13304.49|13304.49|13277.85|13277.85|0
1646151130000|2022-03-01 16:12:10|13300.98|13300.98|13298.5|13298.5|13300.98|13300.98|13294.17|13294.17|0
1646151140000|2022-03-01 16:12:20|13297.88|13297.88|13315.66|13315.66|13352.65|13352.65|13297.88|13297.88|0
1646151150000|2022-03-01 16:12:30|13292.74|13292.74|13293.36|13293.36|13293.36|13293.36|13292.74|13292.74|0
1646151160000|2022-03-01 16:12:40|13284.07|13284.07|13382.72|13382.72|13382.72|13382.72|13282.14|13282.14|0
1646151170000|2022-03-01 16:12:50|13382.08|13382.08|13331.92|13331.92|13382.08|13382.08|13331.92|13331.92|0
1646151180000|2022-03-01 16:13:00|13329.99|13329.99|13295.22|13295.22|13346.71|13346.71|13292.74|13292.74|0
1646151190000|2022-03-01 16:13:10|13350.95|13350.95|13315.19|13315.19|13384.88|13384.88|13315.19|13315.19|0
1646151200000|2022-03-01 16:13:20|13310.7|13310.7|13307.34|13307.34|13311.32|13311.32|13306.03|13306.03|0
1646151210000|2022-03-01 16:13:30|13306.24|13306.24|13294.66|13294.66|13306.24|13306.24|13293.9|13293.9|0
1646151220000|2022-03-01 16:13:40|13299|13299|13297.21|13297.21|13299|13299|13297.21|13297.21|0
1646151250000|2022-03-01 16:14:10|13299.96|13299.96|13298.72|13298.72|13299.96|13299.96|13298.72|13298.72|0
1646151260000|2022-03-01 16:14:20|13330.89|13330.89|13330.27|13330.27|13330.89|13330.89|13327.17|13327.17|0
1646151280000|2022-03-01 16:14:40|13329.65|13329.65|13329.03|13329.03|13329.65|13329.65|13329.03|13329.03|0
1646151290000|2022-03-01 16:14:50|13330.89|13330.89|13336.48|13336.48|13336.48|13336.48|13330.89|13330.89|0
1646151300000|2022-03-01 16:15:00|13333.39|13333.39|13333.39|13333.39|13333.39|13333.39|13333.39|13333.39|0
1646151310000|2022-03-01 16:15:10|13330.91|13330.91|13353.79|13353.79|13355.56|13355.56|13330.91|13330.91|0
1646151320000|2022-03-01 16:15:20|13353.89|13353.89|13343.35|13343.35|13354.08|13354.08|13335.92|13335.92|0
1646151330000|2022-03-01 16:15:30|13330.96|13330.96|13320.41|13320.41|13330.96|13330.96|13320.41|13320.41|0
1646151340000|2022-03-01 16:15:40|13312.03|13312.03|13295.16|13295.16|13312.48|13312.48|13295.16|13295.16|0
1646151350000|2022-03-01 16:15:50|13295.71|13295.71|13294.54|13294.54|13303.83|13303.83|13294.54|13294.54|0
1646151360000|2022-03-01 16:16:00|13293.92|13293.92|13303.54|13303.54|13303.54|13303.54|13289.73|13289.73|0
1646151370000|2022-03-01 16:16:10|13299.82|13299.82|13298.1|13298.1|13299.82|13299.82|13298.1|13298.1|0
1646151380000|2022-03-01 16:16:20|13295.01|13295.01|13296.86|13296.86|13296.86|13296.86|13295.01|13295.01|0
1646151390000|2022-03-01 16:16:30|13297.96|13297.96|13297.96|13297.96|13297.96|13297.96|13297.96|13297.96|0
1646151400000|2022-03-01 16:16:40|13297.34|13297.34|13302|13302|13302|13302|13294.52|13294.52|0
1646151410000|2022-03-01 16:16:50|13297.04|13297.04|13300.76|13300.76|13300.76|13300.76|13297.04|13297.04|0
1646151420000|2022-03-01 16:17:00|13298.88|13298.88|13298.65|13298.65|13300.12|13300.12|13298.36|13298.36|0
1646151430000|2022-03-01 16:17:10|13299.59|13299.59|13300.6|13300.6|13301.48|13301.48|13299.59|13299.59|0
1646151440000|2022-03-01 16:17:20|13302.52|13302.52|13303.16|13303.16|13303.16|13303.16|13302.52|13302.52|0
1646151450000|2022-03-01 16:17:30|13304.26|13304.26|13304.26|13304.26|13304.26|13304.26|13304.26|13304.26|0
1646151460000|2022-03-01 16:17:40|13304.81|13304.81|13305.36|13305.36|13305.36|13305.36|13304.81|13304.81|0
1646151470000|2022-03-01 16:17:50|13306.64|13306.64|13304.78|13304.78|13306.64|13306.64|13304.78|13304.78|0
1646151480000|2022-03-01 16:18:00|13301.69|13301.69|13302.38|13302.38|13302.42|13302.42|13300.5|13300.5|0
1646151490000|2022-03-01 16:18:10|13304.72|13304.72|13304.79|13304.79|13304.79|13304.79|13302.86|13302.86|0
1646151500000|2022-03-01 16:18:20|13311.6|13311.6|13318.89|13318.89|13319.03|13319.03|13309.74|13309.74|0
1646151510000|2022-03-01 16:18:30|13312.7|13312.7|13310.84|13310.84|13312.7|13312.7|13310.84|13310.84|0
1646151520000|2022-03-01 16:18:40|13314.56|13314.56|13314.56|13314.56|13314.56|13314.56|13313.94|13313.94|0
1646151530000|2022-03-01 16:18:50|13313.94|13313.94|13304.88|13304.88|13313.94|13313.94|13304.88|13304.88|0
1646151540000|2022-03-01 16:19:00|13303.64|13303.64|13294.68|13294.68|13303.64|13303.64|13294.68|13294.68|0
1646151550000|2022-03-01 16:19:10|13296.32|13296.32|13293.59|13293.59|13296.32|13296.32|13293.59|13293.59|0
1646151570000|2022-03-01 16:19:30|13297.31|13297.31|13285.61|13285.61|13297.31|13297.31|13285.61|13285.61|0
1646151580000|2022-03-01 16:19:40|13273.23|13273.23|13271.37|13271.37|13273.84|13273.84|13271.37|13271.37|0
1646151590000|2022-03-01 16:19:50|13267.65|13267.65|13272.31|13272.31|13284.74|13284.74|13240.36|13240.36|0
1646151600000|2022-03-01 16:20:00|13266.73|13266.73|13254.32|13254.32|13266.73|13266.73|13247.17|13247.17|0
1646151610000|2022-03-01 16:20:10|13256.18|13256.18|13239.46|13239.46|13277.24|13277.24|13239.46|13239.46|0
1646151620000|2022-03-01 16:20:20|13242.19|13242.19|13259.53|13259.53|13259.53|13259.53|13242.19|13242.19|0
1646151630000|2022-03-01 16:20:30|13262.1|13262.1|13267.19|13267.19|13267.19|13267.19|13262.1|13262.1|0
1646151640000|2022-03-01 16:20:40|13263.45|13263.45|13267.94|13267.94|13267.94|13267.94|13263.45|13263.45|0
1646151660000|2022-03-01 16:21:00|13295.81|13295.81|13299.89|13299.89|13299.89|13299.89|13295.81|13295.81|0
1646151670000|2022-03-01 16:21:10|13296.17|13296.17|13300.5|13300.5|13300.5|13300.5|13296.17|13296.17|0
1646151680000|2022-03-01 16:21:20|13303.6|13303.6|13303.6|13303.6|13303.6|13303.6|13303.6|13303.6|0
1646151690000|2022-03-01 16:21:30|13305.46|13305.46|13317.85|13317.85|13317.85|13317.85|13305.46|13305.46|0
1646151700000|2022-03-01 16:21:40|13322.34|13322.34|13322.34|13322.34|13322.34|13322.34|13322.34|13322.34|0
1646151710000|2022-03-01 16:21:50|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|0
1646151720000|2022-03-01 16:22:00|13319.24|13319.24|13327.91|13327.91|13327.91|13327.91|13318|13318|0
1646151730000|2022-03-01 16:22:10|13324.82|13324.82|13321.63|13321.63|13324.82|13324.82|13314.82|13314.82|0
1646151760000|2022-03-01 16:22:40|13314.82|13314.82|13314.2|13314.2|13314.82|13314.82|13314.2|13314.2|0
1646151770000|2022-03-01 16:22:50|13318.53|13318.53|13321.63|13321.63|13321.63|13321.63|13318.53|13318.53|0
1646151780000|2022-03-01 16:23:00|13319.15|13319.15|13320.55|13320.55|13320.55|13320.55|13319.15|13319.15|0
1646151790000|2022-03-01 16:23:10|13321.17|13321.17|13318.34|13318.34|13321.17|13321.17|13318.34|13318.34|0
1646151800000|2022-03-01 16:23:20|13321.17|13321.17|13319.93|13319.93|13321.17|13321.17|13319.93|13319.93|0
1646151810000|2022-03-01 16:23:30|13320.55|13320.55|13320.55|13320.55|13320.55|13320.55|13320.55|13320.55|0
1646151820000|2022-03-01 16:23:40|13316.84|13316.84|13351.48|13351.48|13351.48|13351.48|13316.84|13316.84|0
1646151830000|2022-03-01 16:23:50|13350.86|13350.86|13352.15|13352.15|13354.07|13354.07|13350.86|13350.86|0
1646151840000|2022-03-01 16:24:00|13355.86|13355.86|13314.86|13314.86|13355.86|13355.86|13314.86|13314.86|0
1646151850000|2022-03-01 16:24:10|13308.05|13308.05|13295.66|13295.66|13311.76|13311.76|13293.8|13293.8|0
1646151860000|2022-03-01 16:24:20|13286.99|13286.99|13279.61|13279.61|13286.99|13286.99|13279.61|13279.61|0
1646151870000|2022-03-01 16:24:30|13277.75|13277.75|13269.09|13269.09|13277.75|13277.75|13269.09|13269.09|0
1646151880000|2022-03-01 16:24:40|13270.03|13270.03|13265.66|13265.66|13270.03|13270.03|13261.98|13261.98|0
1646151890000|2022-03-01 16:24:50|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|0
1646151900000|2022-03-01 16:25:00|13258.23|13258.23|13260.16|13260.16|13260.16|13260.16|13258.23|13258.23|0
1646151910000|2022-03-01 16:25:10|13253.35|13253.35|13248.32|13248.32|13253.35|13253.35|13247.68|13247.68|0
1646151920000|2022-03-01 16:25:20|13247.68|13247.68|13241.2|13241.2|13250.07|13250.07|13241.2|13241.2|0
1646151930000|2022-03-01 16:25:30|13238.1|13238.1|13229.01|13229.01|13238.3|13238.3|13214.14|13214.14|0
1646151940000|2022-03-01 16:25:40|13214.14|13214.14|13212.86|13212.86|13214.14|13214.14|13212.86|13212.86|0
1646151950000|2022-03-01 16:25:50|13220.91|13220.91|13220.85|13220.85|13224.7|13224.7|13214.1|13214.1|0
1646151960000|2022-03-01 16:26:00|13221.79|13221.79|13224.35|13224.35|13224.35|13224.35|13221.79|13221.79|0
1646151980000|2022-03-01 16:26:20|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|0
1646151990000|2022-03-01 16:26:30|13224.97|13224.97|13221.06|13221.06|13224.97|13224.97|13221.06|13221.06|0
1646152000000|2022-03-01 16:26:40|13219.14|13219.14|13219.33|13219.33|13219.33|13219.33|13219.14|13219.14|0
1646152010000|2022-03-01 16:26:50|13219.95|13219.95|13226.14|13226.14|13226.14|13226.14|13219.95|13219.95|0
1646152020000|2022-03-01 16:27:00|13227.38|13227.38|13224.29|13224.29|13227.38|13227.38|13224.29|13224.29|0
1646152030000|2022-03-01 16:27:10|13223.34|13223.34|13220.05|13220.05|13225.2|13225.2|13220.05|13220.05|0
1646152040000|2022-03-01 16:27:20|13220.25|13220.25|13224.56|13224.56|13228.89|13228.89|13220.25|13220.25|0
1646152050000|2022-03-01 16:27:30|13223.94|13223.94|13225.8|13225.8|13225.8|13225.8|13223.94|13223.94|0
1646152060000|2022-03-01 16:27:40|13223.32|13223.32|13242.53|13242.53|13242.53|13242.53|13223.32|13223.32|0
1646152070000|2022-03-01 16:27:50|13243.08|13243.08|13246.18|13246.18|13251.75|13251.75|13243.08|13243.08|0
1646152080000|2022-03-01 16:28:00|13245.54|13245.54|13245.54|13245.54|13245.54|13245.54|13245.54|13245.54|0
1646152090000|2022-03-01 16:28:10|13251.11|13251.11|13245.54|13245.54|13251.11|13251.11|13245.54|13245.54|0
1646152100000|2022-03-01 16:28:20|13245.34|13245.34|13243.05|13243.05|13245.34|13245.34|13243.05|13243.05|0
1646152110000|2022-03-01 16:28:30|13244.34|13244.34|13248.05|13248.05|13248.05|13248.05|13244.34|13244.34|0
1646152120000|2022-03-01 16:28:40|13244.96|13244.96|13248.19|13248.19|13248.19|13248.19|13243.85|13243.85|0
1646152130000|2022-03-01 16:28:50|13245.62|13245.62|13250.38|13250.38|13250.38|13250.38|13243.14|13243.14|0
1646152140000|2022-03-01 16:29:00|13246.53|13246.53|13259.42|13259.42|13262.63|13262.63|13246.53|13246.53|0
1646152150000|2022-03-01 16:29:10|13261.28|13261.28|13252.2|13252.2|13261.28|13261.28|13252.2|13252.2|0
1646152160000|2022-03-01 16:29:20|13252.84|13252.84|13251.38|13251.38|13252.84|13252.84|13248.29|13248.29|0
1646152170000|2022-03-01 16:29:30|13247.05|13247.05|13249.02|13249.02|13252.83|13252.83|13247.05|13247.05|0
1646152180000|2022-03-01 16:29:40|13248.83|13248.83|13250.31|13250.31|13252.88|13252.88|13246.35|13246.35|0
1646152190000|2022-03-01 16:29:50|13249.76|13249.76|13255.16|13255.16|13255.16|13255.16|13244.39|13244.39|0
1646208900000|2022-03-02 08:15:00|13788.82|13788.82|13797.59|13797.59|13797.59|13797.59|13784.12|13784.12|0
1646208910000|2022-03-02 08:15:10|13798.24|13798.24|13812.88|13812.88|13812.88|13812.88|13798.24|13798.24|0
1646208920000|2022-03-02 08:15:20|13818.97|13818.97|13808|13808|13818.97|13818.97|13808|13808|0
1646208930000|2022-03-02 08:15:30|13809.88|13809.88|13809.88|13809.88|13809.88|13809.88|13809.88|13809.88|0
1646208940000|2022-03-02 08:15:40|13811.76|13811.76|13808.94|13808.94|13811.76|13811.76|13808.94|13808.94|0
1646208950000|2022-03-02 08:15:50|13806.11|13806.11|13819.24|13819.24|13819.24|13819.24|13801.23|13801.23|0
1646208970000|2022-03-02 08:16:10|13821.81|13821.81|13816.93|13816.93|13821.81|13821.81|13816.93|13816.93|0
1646208980000|2022-03-02 08:16:20|13818.81|13818.81|13819.75|13819.75|13819.75|13819.75|13818.81|13818.81|0
1646208990000|2022-03-02 08:16:30|13815.99|13815.99|13819.7|13819.7|13819.7|13819.7|13808.56|13808.56|0
1646209000000|2022-03-02 08:16:40|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|0
1646209010000|2022-03-02 08:16:50|13821.91|13821.91|13821.91|13821.91|13821.91|13821.91|13821.91|13821.91|0
1646209020000|2022-03-02 08:17:00|13818.14|13818.14|13822.21|13822.21|13824.18|13824.18|13818.14|13818.14|0
1646209040000|2022-03-02 08:17:20|13818.49|13818.49|13829.64|13829.64|13829.64|13829.64|13818.49|13818.49|0
1646209050000|2022-03-02 08:17:30|13830.58|13830.58|13830.58|13830.58|13830.58|13830.58|13830.58|13830.58|0
1646209060000|2022-03-02 08:17:40|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|0
1646209070000|2022-03-02 08:17:50|13825.9|13825.9|13815.33|13815.33|13829|13829|13815.33|13815.33|0
1646209080000|2022-03-02 08:18:00|13827.72|13827.72|13827.72|13827.72|13827.72|13827.72|13827.72|13827.72|0
1646209090000|2022-03-02 08:18:10|13830.46|13830.46|13826.52|13826.52|13831.4|13831.4|13826.52|13826.52|0
1646209100000|2022-03-02 08:18:20|13824.04|13824.04|13824.04|13824.04|13824.04|13824.04|13824.04|13824.04|0
1646209120000|2022-03-02 08:18:40|13814.13|13814.13|13815.07|13815.07|13816.95|13816.95|13814.13|13814.13|0
1646209130000|2022-03-02 08:18:50|13814.13|13814.13|13810.92|13810.92|13814.13|13814.13|13810.37|13810.37|0
1646209140000|2022-03-02 08:19:00|13809.27|13809.27|13809.82|13809.82|13874.16|13874.16|13809.27|13809.27|0
1646209160000|2022-03-02 08:19:20|13794.96|13794.96|13784.73|13784.73|13794.96|13794.96|13784.73|13784.73|0
1646209170000|2022-03-02 08:19:30|13784.09|13784.09|13784.09|13784.09|13784.09|13784.09|13784.09|13784.09|0
1646209180000|2022-03-02 08:19:40|13781.53|13781.53|13782.17|13782.17|13782.17|13782.17|13781.53|13781.53|0
1646209190000|2022-03-02 08:19:50|13783.11|13783.11|13787.81|13787.81|13787.81|13787.81|13783.11|13783.11|0
1646209200000|2022-03-02 08:20:00|13769.23|13769.23|13769.23|13769.23|13769.23|13769.23|13769.23|13769.23|0
1646209210000|2022-03-02 08:20:10|13765.52|13765.52|13756.85|13756.85|13774.81|13774.81|13756.85|13756.85|0
1646209220000|2022-03-02 08:20:20|13749.41|13749.41|13767.99|13767.99|13767.99|13767.99|13749.41|13749.41|0
1646209230000|2022-03-02 08:20:30|13751.89|13751.89|13746.53|13746.53|13751.89|13751.89|13746.53|13746.53|0
1646209240000|2022-03-02 08:20:40|13742.12|13742.12|13760.11|13760.11|13760.11|13760.11|13724.78|13724.78|0
1646209250000|2022-03-02 08:20:50|13753.91|13753.91|13749.58|13749.58|13753.91|13753.91|13749.58|13749.58|0
1646209260000|2022-03-02 08:21:00|13743.16|13743.16|13735.04|13735.04|13745.09|13745.09|13735.04|13735.04|0
1646209270000|2022-03-02 08:21:10|13733.16|13733.16|13667.14|13667.14|13733.16|13733.16|13667.14|13667.14|0
1646209280000|2022-03-02 08:21:20|13667.76|13667.76|13666.66|13666.66|13667.76|13667.76|13664.74|13664.74|0
1646209290000|2022-03-02 08:21:30|13665.38|13665.38|13665.38|13665.38|13665.38|13665.38|13665.38|13665.38|0
1646209300000|2022-03-02 08:21:40|13679|13679|13678.06|13678.06|13679|13679|13678.06|13678.06|0
1646209310000|2022-03-02 08:21:50|13667.91|13667.91|13655.53|13655.53|13667.91|13667.91|13655.53|13655.53|0
1646209320000|2022-03-02 08:22:00|13657.41|13657.41|13659.97|13659.97|13659.97|13659.97|13657.41|13657.41|0
1646209330000|2022-03-02 08:22:10|13663.74|13663.74|13663.74|13663.74|13663.74|13663.74|13663.74|13663.74|0
1646209340000|2022-03-02 08:22:20|13664.68|13664.68|13664.68|13664.68|13664.68|13664.68|13664.68|13664.68|0
1646209350000|2022-03-02 08:22:30|13676.45|13676.45|13676.45|13676.45|13676.45|13676.45|13676.45|13676.45|0
1646209360000|2022-03-02 08:22:40|13673.62|13673.62|13674.26|13674.26|13674.26|13674.26|13673.62|13673.62|0
1646209370000|2022-03-02 08:22:50|13673.65|13673.65|13673.65|13673.65|13673.65|13673.65|13673.65|13673.65|0
1646209390000|2022-03-02 08:23:10|13676.85|13676.85|13672.36|13672.36|13676.85|13676.85|13672.36|13672.36|0
1646209410000|2022-03-02 08:23:30|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|0
1646209420000|2022-03-02 08:23:40|13668.99|13668.99|13668.99|13668.99|13668.99|13668.99|13668.99|13668.99|0
1646209430000|2022-03-02 08:23:50|13666.17|13666.17|13667.11|13667.11|13667.11|13667.11|13666.17|13666.17|0
1646209440000|2022-03-02 08:24:00|13660.53|13660.53|13660.53|13660.53|13660.53|13660.53|13660.53|13660.53|0
1646209450000|2022-03-02 08:24:10|13651.24|13651.24|13645.6|13645.6|13651.24|13651.24|13645.6|13645.6|0
1646209460000|2022-03-02 08:24:20|13647.52|13647.52|13648.74|13648.74|13650.62|13650.62|13647.52|13647.52|0
1646209480000|2022-03-02 08:24:40|13649.36|13649.36|13645.64|13645.64|13649.36|13649.36|13645.64|13645.64|0
1646209490000|2022-03-02 08:24:50|13646.74|13646.74|13646.74|13646.74|13646.74|13646.74|13646.74|13646.74|0
1646209500000|2022-03-02 08:25:00|13649.21|13649.21|13649.21|13649.21|13649.21|13649.21|13649.21|13649.21|0
1646209510000|2022-03-02 08:25:10|13657.32|13657.32|13653.32|13653.32|13659.51|13659.51|13653.32|13653.32|0
1646209520000|2022-03-02 08:25:20|13652.77|13652.77|13654.74|13654.74|13656.62|13656.62|13652.77|13652.77|0
1646209530000|2022-03-02 08:25:30|13655.68|13655.68|13679.83|13679.83|13679.83|13679.83|13655.68|13655.68|0
1646209550000|2022-03-02 08:25:50|13702.75|13702.75|13702.13|13702.13|13702.75|13702.75|13679.21|13679.21|0
1646209570000|2022-03-02 08:26:10|13699.03|13699.03|13710.58|13710.58|13710.58|13710.58|13699.03|13699.03|0
1646209580000|2022-03-02 08:26:20|13712.51|13712.51|13718.15|13718.15|13718.15|13718.15|13711.87|13711.87|0
1646209590000|2022-03-02 08:26:30|13735.49|13735.49|13717.08|13717.08|13735.49|13735.49|13702.05|13702.05|0
1646209610000|2022-03-02 08:26:50|13713.23|13713.23|13718.25|13718.25|13718.25|13718.25|13713.23|13713.23|0
1646209620000|2022-03-02 08:27:00|13720.17|13720.17|13719.23|13719.23|13720.17|13720.17|13719.23|13719.23|0
1646209630000|2022-03-02 08:27:10|13687.06|13687.06|13671.31|13671.31|13690.82|13690.82|13671.31|13671.31|0
1646209640000|2022-03-02 08:27:20|13665.16|13665.16|13650.22|13650.22|13665.16|13665.16|13650.22|13650.22|0
1646209670000|2022-03-02 08:27:50|13650.84|13650.84|13661.4|13661.4|13661.4|13661.4|13650.84|13650.84|0
1646209680000|2022-03-02 08:28:00|13659.76|13659.76|13665.24|13665.24|13665.24|13665.24|13659.76|13659.76|0
1646209690000|2022-03-02 08:28:10|13663.05|13663.05|13661.24|13661.24|13663.99|13663.99|13661.24|13661.24|0
1646209700000|2022-03-02 08:28:20|13660.15|13660.15|13640.38|13640.38|13660.15|13660.15|13640.38|13640.38|0
1646209710000|2022-03-02 08:28:30|13644.87|13644.87|13639.74|13639.74|13644.87|13644.87|13639.74|13639.74|0
1646209720000|2022-03-02 08:28:40|13616.82|13616.82|13612.56|13612.56|13616.82|13616.82|13610.63|13610.63|0
1646209740000|2022-03-02 08:29:00|13611.62|13611.62|13611.62|13611.62|13611.62|13611.62|13611.62|13611.62|0
1646209750000|2022-03-02 08:29:10|13607.9|13607.9|13607.9|13607.9|13607.9|13607.9|13607.9|13607.9|0
1646209760000|2022-03-02 08:29:20|13605.97|13605.97|13602.12|13602.12|13605.97|13605.97|13602.12|13602.12|0
1646209770000|2022-03-02 08:29:30|13597.63|13597.63|13636.92|13636.92|13636.92|13636.92|13597.63|13597.63|0
1646209780000|2022-03-02 08:29:40|13637.56|13637.56|13633.88|13633.88|13642.26|13642.26|13633.88|13633.88|0
1646209790000|2022-03-02 08:29:50|13628.23|13628.23|13628.23|13628.23|13628.23|13628.23|13628.23|13628.23|0
1646209800000|2022-03-02 08:30:00|13626.04|13626.04|13622.19|13622.19|13626.04|13626.04|13622.19|13622.19|0
1646209810000|2022-03-02 08:30:10|13622.74|13622.74|13687.08|13687.08|13687.08|13687.08|13622.74|13622.74|0
1646209830000|2022-03-02 08:30:30|13689.58|13689.58|13672.1|13672.1|13689.58|13689.58|13672.1|13672.1|0
1646209840000|2022-03-02 08:30:40|13673.99|13673.99|13670.78|13670.78|13673.99|13673.99|13670.78|13670.78|0
1646209860000|2022-03-02 08:31:00|13668.9|13668.9|13667.95|13667.95|13668.9|13668.9|13667.95|13667.95|0
1646209870000|2022-03-02 08:31:10|13683.44|13683.44|13683.44|13683.44|13683.44|13683.44|13683.44|13683.44|0
1646209880000|2022-03-02 08:31:20|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|0
1646209890000|2022-03-02 08:31:30|13690.22|13690.22|13690.22|13690.22|13690.22|13690.22|13690.22|13690.22|0
1646209900000|2022-03-02 08:31:40|13688.93|13688.93|13685.43|13685.43|13688.93|13688.93|13685.43|13685.43|0
1646209930000|2022-03-02 08:32:10|13686.05|13686.05|13683.22|13683.22|13686.05|13686.05|13683.22|13683.22|0
1646209940000|2022-03-02 08:32:20|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|0
1646209950000|2022-03-02 08:32:30|13689.1|13689.1|13699.54|13699.54|13699.54|13699.54|13689.1|13689.1|0
1646209960000|2022-03-02 08:32:40|13742.89|13742.89|13742.89|13742.89|13742.89|13742.89|13742.89|13742.89|0
1646209970000|2022-03-02 08:32:50|13735.46|13735.46|13735.46|13735.46|13735.46|13735.46|13735.46|13735.46|0
1646209990000|2022-03-02 08:33:10|13742.89|13742.89|13742.89|13742.89|13742.89|13742.89|13742.89|13742.89|0
1646210000000|2022-03-02 08:33:20|13730.89|13730.89|13732.17|13732.17|13732.17|13732.17|13730.89|13730.89|0
1646210010000|2022-03-02 08:33:30|13728.88|13728.88|13740.98|13740.98|13740.98|13740.98|13728.88|13728.88|0
1646210020000|2022-03-02 08:33:40|13744.98|13744.98|13740.98|13740.98|13744.98|13744.98|13740.98|13740.98|0
1646210040000|2022-03-02 08:34:00|13737.26|13737.26|13736.72|13736.72|13737.26|13737.26|13736.72|13736.72|0
1646210050000|2022-03-02 08:34:10|13745.72|13745.72|13745.72|13745.72|13745.72|13745.72|13745.72|13745.72|0
1646210060000|2022-03-02 08:34:20|13746.36|13746.36|13724.07|13724.07|13746.36|13746.36|13724.07|13724.07|0
1646210080000|2022-03-02 08:34:40|13748.22|13748.22|13748.22|13748.22|13748.22|13748.22|13748.22|13748.22|0
1646210090000|2022-03-02 08:34:50|13724.07|13724.07|13724.69|13724.69|13745.13|13745.13|13724.07|13724.07|0
1646210100000|2022-03-02 08:35:00|13724.07|13724.07|13722.7|13722.7|13724.07|13724.07|13720.78|13720.78|0
1646210120000|2022-03-02 08:35:20|13738.19|13738.19|13738.19|13738.19|13738.19|13738.19|13738.19|13738.19|0
1646210130000|2022-03-02 08:35:30|13695.73|13695.73|13691.96|13691.96|13695.73|13695.73|13691.96|13691.96|0
1646210140000|2022-03-02 08:35:40|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|0
1646210150000|2022-03-02 08:35:50|13669.83|13669.83|13664.05|13664.05|13669.83|13669.83|13663.41|13663.41|0
1646210160000|2022-03-02 08:36:00|13670.64|13670.64|13670.64|13670.64|13670.64|13670.64|13670.64|13670.64|0
1646210170000|2022-03-02 08:36:10|13673.46|13673.46|13675.1|13675.1|13675.1|13675.1|13673.46|13673.46|0
1646210180000|2022-03-02 08:36:20|13708.75|13708.75|13677.81|13677.81|13708.75|13708.75|13676.57|13676.57|0
1646210190000|2022-03-02 08:36:30|13689.57|13689.57|13689.57|13689.57|13689.57|13689.57|13689.57|13689.57|0
1646210210000|2022-03-02 08:36:50|13687.65|13687.65|13687.65|13687.65|13687.65|13687.65|13687.65|13687.65|0
1646210220000|2022-03-02 08:37:00|13691.41|13691.41|13689.53|13689.53|13691.41|13691.41|13689.53|13689.53|0
1646210230000|2022-03-02 08:37:10|13687.67|13687.67|13684.57|13684.57|13687.67|13687.67|13684.57|13684.57|0
1646210240000|2022-03-02 08:37:20|13689.53|13689.53|13692.35|13692.35|13696.07|13696.07|13689.53|13689.53|0
1646210250000|2022-03-02 08:37:30|13692.74|13692.74|13685.31|13685.31|13692.74|13692.74|13685.31|13685.31|0
1646210270000|2022-03-02 08:37:50|13692.74|13692.74|13711.77|13711.77|13711.77|13711.77|13692.74|13692.74|0
1646210280000|2022-03-02 08:38:00|13711.13|13711.13|13705.36|13705.36|13712.41|13712.41|13705.36|13705.36|0
1646210300000|2022-03-02 08:38:20|13707.83|13707.83|13711.6|13711.6|13711.6|13711.6|13707.83|13707.83|0
1646210340000|2022-03-02 08:39:00|13715.36|13715.36|13712.88|13712.88|13715.36|13715.36|13711|13711|0
1646210350000|2022-03-02 08:39:10|13710.06|13710.06|13709.12|13709.12|13710.06|13710.06|13709.12|13709.12|0
1646210360000|2022-03-02 08:39:20|13706.3|13706.3|13702.28|13702.28|13706.3|13706.3|13701.33|13701.33|0
1646210370000|2022-03-02 08:39:30|13701.33|13701.33|13728.5|13728.5|13728.5|13728.5|13700.39|13700.39|0
1646210380000|2022-03-02 08:39:40|13725.29|13725.29|13725.29|13725.29|13725.29|13725.29|13725.29|13725.29|0
1646210410000|2022-03-02 08:40:10|13729.06|13729.06|13732.26|13732.26|13732.26|13732.26|13729.06|13729.06|0
1646210450000|2022-03-02 08:40:50|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|0
1646210460000|2022-03-02 08:41:00|13703.47|13703.47|13703.47|13703.47|13703.47|13703.47|13703.47|13703.47|0
1646210470000|2022-03-02 08:41:10|13704.12|13704.12|13656.36|13656.36|13704.12|13704.12|13653.49|13653.49|0
1646210480000|2022-03-02 08:41:20|13657|13657|13655.72|13655.72|13657|13657|13655.72|13655.72|0
1646210490000|2022-03-02 08:41:30|13655.08|13655.08|13655.08|13655.08|13655.08|13655.08|13655.08|13655.08|0
1646210500000|2022-03-02 08:41:40|13660.03|13660.03|13660.03|13660.03|13660.03|13660.03|13660.03|13660.03|0
1646210510000|2022-03-02 08:41:50|13661.31|13661.31|13715.48|13715.48|13715.48|13715.48|13661.31|13661.31|0
1646210520000|2022-03-02 08:42:00|13712.73|13712.73|13712.73|13712.73|13712.73|13712.73|13712.73|13712.73|0
1646210530000|2022-03-02 08:42:10|13708.24|13708.24|13708.88|13708.88|13708.88|13708.88|13708.24|13708.24|0
1646210540000|2022-03-02 08:42:20|13710.17|13710.17|13710.17|13710.17|13710.17|13710.17|13710.17|13710.17|0
1646210570000|2022-03-02 08:42:50|13704.39|13704.39|13704.39|13704.39|13704.39|13704.39|13704.39|13704.39|0
1646210580000|2022-03-02 08:43:00|13700.54|13700.54|13707.13|13707.13|13707.13|13707.13|13700.54|13700.54|0
1646210590000|2022-03-02 08:43:10|13703.41|13703.41|13702.47|13702.47|13703.41|13703.41|13702.47|13702.47|0
1646210600000|2022-03-02 08:43:20|13701.92|13701.92|13701.92|13701.92|13702.56|13702.56|13701.92|13701.92|0
1646210620000|2022-03-02 08:43:40|13706.8|13706.8|13710.24|13710.24|13713.34|13713.34|13706.8|13706.8|0
1646210630000|2022-03-02 08:43:50|13712.72|13712.72|13710.24|13710.24|13713.34|13713.34|13710.24|13710.24|0
1646210640000|2022-03-02 08:44:00|13709.14|13709.14|13709.14|13709.14|13709.14|13709.14|13709.14|13709.14|0
1646210650000|2022-03-02 08:44:10|13710.43|13710.43|13710.43|13710.43|13710.43|13710.43|13710.43|13710.43|0
1646210660000|2022-03-02 08:44:20|13714.27|13714.27|13715.21|13715.21|13715.21|13715.21|13714.27|13714.27|0
1646210670000|2022-03-02 08:44:30|13716.15|13716.15|13722.86|13722.86|13722.86|13722.86|13716.15|13716.15|0
1646210680000|2022-03-02 08:44:40|13710.48|13710.48|13712.36|13712.36|13712.36|13712.36|13710.48|13710.48|0
1646210690000|2022-03-02 08:44:50|13711.74|13711.74|13704.31|13704.31|13711.74|13711.74|13704.31|13704.31|0
1646210700000|2022-03-02 08:45:00|13723.51|13723.51|13699.35|13699.35|13723.51|13723.51|13699.35|13699.35|0
1646210720000|2022-03-02 08:45:20|13700.29|13700.29|13700.29|13700.29|13700.29|13700.29|13700.29|13700.29|0
1646210730000|2022-03-02 08:45:30|13702.86|13702.86|13702.86|13702.86|13702.86|13702.86|13702.86|13702.86|0
1646210750000|2022-03-02 08:45:50|13699.76|13699.76|13699.76|13699.76|13699.76|13699.76|13699.76|13699.76|0
1646210760000|2022-03-02 08:46:00|13700.41|13700.41|13692.88|13692.88|13700.41|13700.41|13692.88|13692.88|0
1646210770000|2022-03-02 08:46:10|13693.52|13693.52|13696.34|13696.34|13696.34|13696.34|13693.52|13693.52|0
1646210780000|2022-03-02 08:46:20|13695.73|13695.73|13701.76|13701.76|13703.68|13703.68|13695.73|13695.73|0
1646210790000|2022-03-02 08:46:30|13705.52|13705.52|13705.52|13705.52|13705.52|13705.52|13705.52|13705.52|0
1646210800000|2022-03-02 08:46:40|13711.16|13711.16|13711.16|13711.16|13711.16|13711.16|13711.16|13711.16|0
1646210810000|2022-03-02 08:46:50|13719.21|13719.21|13719.21|13719.21|13719.21|13719.21|13719.21|13719.21|0
1646210820000|2022-03-02 08:47:00|13718.27|13718.27|13717.33|13717.33|13718.27|13718.27|13717.33|13717.33|0
1646210840000|2022-03-02 08:47:20|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|0
1646210850000|2022-03-02 08:47:30|13723.41|13723.41|13729.36|13729.36|13729.36|13729.36|13723.41|13723.41|0
1646210880000|2022-03-02 08:48:00|13725.52|13725.52|13725.52|13725.52|13725.52|13725.52|13725.52|13725.52|0
1646210890000|2022-03-02 08:48:10|13727.45|13727.45|13727.52|13727.52|13729.37|13729.37|13727.45|13727.45|0
1646210900000|2022-03-02 08:48:20|13726.23|13726.23|13701.46|13701.46|13726.87|13726.87|13701.46|13701.46|0
1646210930000|2022-03-02 08:48:50|13765.8|13765.8|13669.29|13669.29|13765.8|13765.8|13669.29|13669.29|0
1646210950000|2022-03-02 08:49:10|13671.86|13671.86|13671.86|13671.86|13671.86|13671.86|13671.86|13671.86|0
1646210960000|2022-03-02 08:49:20|13672.54|13672.54|13672.54|13672.54|13672.54|13672.54|13672.54|13672.54|0
1646210980000|2022-03-02 08:49:40|13700.41|13700.41|13709.65|13709.65|13709.65|13709.65|13700.41|13700.41|0
1646210990000|2022-03-02 08:49:50|13709.01|13709.01|13709.01|13709.01|13709.01|13709.01|13709.01|13709.01|0
1646211000000|2022-03-02 08:50:00|13709.65|13709.65|13710.93|13710.93|13710.93|13710.93|13709.65|13709.65|0
1646211010000|2022-03-02 08:50:10|13705.37|13705.37|13705.37|13705.37|13705.37|13705.37|13705.37|13705.37|0
1646211020000|2022-03-02 08:50:20|13703.49|13703.49|13703.49|13703.49|13703.49|13703.49|13703.49|13703.49|0
1646211030000|2022-03-02 08:50:30|13707.25|13707.25|13707.25|13707.25|13707.25|13707.25|13707.25|13707.25|0
1646211060000|2022-03-02 08:51:00|13702.76|13702.76|13699.92|13699.92|13717.88|13717.88|13698.06|13698.06|0
1646211070000|2022-03-02 08:51:10|13698.68|13698.68|13693.1|13693.1|13698.68|13698.68|13693.1|13693.1|0
1646211080000|2022-03-02 08:51:20|13699.92|13699.92|13715.4|13715.4|13715.4|13715.4|13699.92|13699.92|0
1646211110000|2022-03-02 08:51:50|13712.83|13712.83|13698.29|13698.29|13712.83|13712.83|13697.35|13697.35|0
1646211120000|2022-03-02 08:52:00|13700.86|13700.86|13699.76|13699.76|13700.86|13700.86|13699.76|13699.76|0
1646211130000|2022-03-02 08:52:10|13703.52|13703.52|13755.21|13755.21|13755.21|13755.21|13703.52|13703.52|0
1646211140000|2022-03-02 08:52:20|13758.98|13758.98|13758.98|13758.98|13758.98|13758.98|13758.98|13758.98|0
1646211150000|2022-03-02 08:52:30|13761.17|13761.17|13761.17|13761.17|13761.17|13761.17|13761.17|13761.17|0
1646211160000|2022-03-02 08:52:40|13742.59|13742.59|13742.59|13742.59|13742.59|13742.59|13742.59|13742.59|0
1646211170000|2022-03-02 08:52:50|13739.77|13739.77|13739.77|13739.77|13739.77|13739.77|13739.77|13739.77|0
1646211190000|2022-03-02 08:53:10|13757.8|13757.8|13757.8|13757.8|13757.8|13757.8|13757.8|13757.8|0
1646211200000|2022-03-02 08:53:20|13736.12|13736.12|13743.18|13743.18|13743.18|13743.18|13736.12|13736.12|0
1646211220000|2022-03-02 08:53:40|13745.11|13745.11|13742.54|13742.54|13748.31|13748.31|13742.54|13742.54|0
1646211230000|2022-03-02 08:53:50|13746.39|13746.39|13768.07|13768.07|13768.07|13768.07|13746.39|13746.39|0
1646211240000|2022-03-02 08:54:00|13769.99|13769.99|13770.63|13770.63|13770.63|13770.63|13769.99|13769.99|0
1646211250000|2022-03-02 08:54:10|13752.67|13752.67|13751.39|13751.39|13753.31|13753.31|13751.39|13751.39|0
1646211260000|2022-03-02 08:54:20|13764.39|13764.39|13766.54|13766.54|13766.54|13766.54|13764.39|13764.39|0
1646211270000|2022-03-02 08:54:30|13765.6|13765.6|13763.68|13763.68|13765.6|13765.6|13763.68|13763.68|0
1646211280000|2022-03-02 08:54:40|13762.39|13762.39|13763.36|13763.36|13768.49|13768.49|13762.39|13762.39|0
1646211290000|2022-03-02 08:54:50|13764.64|13764.64|13764.64|13764.64|13764.64|13764.64|13764.64|13764.64|0
1646211300000|2022-03-02 08:55:00|13767.21|13767.21|13769.13|13769.13|13769.13|13769.13|13766.57|13766.57|0
1646211310000|2022-03-02 08:55:10|13764.2|13764.2|13769.16|13769.16|13769.16|13769.16|13757.39|13757.39|0
1646211320000|2022-03-02 08:55:20|13768.91|13768.91|13779.44|13779.44|13779.44|13779.44|13768.91|13768.91|0
1646211340000|2022-03-02 08:55:40|13757.15|13757.15|13757.15|13757.15|13757.15|13757.15|13757.15|13757.15|0
1646211350000|2022-03-02 08:55:50|13747.68|13747.68|13747.06|13747.06|13747.68|13747.68|13747.06|13747.06|0
1646211360000|2022-03-02 08:56:00|13753.89|13753.89|13760.62|13760.62|13760.62|13760.62|13753.89|13753.89|0
1646211370000|2022-03-02 08:56:10|13763.83|13763.83|13763.83|13763.83|13763.83|13763.83|13763.83|13763.83|0
1646211380000|2022-03-02 08:56:20|13761.95|13761.95|13761.95|13761.95|13761.95|13761.95|13761.95|13761.95|0
1646211390000|2022-03-02 08:56:30|13761.01|13761.01|13757.24|13757.24|13761.01|13761.01|13757.24|13757.24|0
1646211400000|2022-03-02 08:56:40|13754.46|13754.46|13768.12|13768.12|13768.12|13768.12|13753.88|13753.88|0
1646211420000|2022-03-02 08:57:00|13800.29|13800.29|13802.89|13802.89|13802.89|13802.89|13797.82|13797.82|0
1646211440000|2022-03-02 08:57:20|13807.59|13807.59|13812.73|13812.73|13812.73|13812.73|13807.59|13807.59|0
1646211450000|2022-03-02 08:57:30|13807.59|13807.59|13834.68|13834.68|13834.68|13834.68|13807.59|13807.59|0
1646211460000|2022-03-02 08:57:40|13836.6|13836.6|13835.32|13835.32|13836.6|13836.6|13835.32|13835.32|0
1646211480000|2022-03-02 08:58:00|13824.97|13824.97|13788.56|13788.56|13826.85|13826.85|13788.56|13788.56|0
1646211490000|2022-03-02 08:58:10|13790.48|13790.48|13789.93|13789.93|13790.48|13790.48|13789.93|13789.93|0
1646211500000|2022-03-02 08:58:20|13779.41|13779.41|13778.76|13778.76|13780.05|13780.05|13778.76|13778.76|0
1646211530000|2022-03-02 08:58:50|13776.84|13776.84|13779.41|13779.41|13779.41|13779.41|13776.84|13776.84|0
1646211560000|2022-03-02 08:59:20|13783.17|13783.17|13783.17|13783.17|13783.17|13783.17|13783.17|13783.17|0
1646211580000|2022-03-02 08:59:40|13791.84|13791.84|13791.84|13791.84|13791.84|13791.84|13791.84|13791.84|0
1646211590000|2022-03-02 08:59:50|13786|13786|13786|13786|13786|13786|13786|13786|0
1646211610000|2022-03-02 09:00:10|13785.36|13785.36|13790.49|13790.49|13790.49|13790.49|13785.36|13785.36|0
1646211620000|2022-03-02 09:00:20|13791.13|13791.13|13790.04|13790.04|13791.13|13791.13|13788.94|13788.94|0
1646211630000|2022-03-02 09:00:30|13788.11|13788.11|13789.91|13789.91|13789.91|13789.91|13787.47|13787.47|0
1646211640000|2022-03-02 09:00:40|13789.26|13789.26|13792.47|13792.47|13792.47|13792.47|13789.26|13789.26|0
1646211670000|2022-03-02 09:01:10|13791.53|13791.53|13791.53|13791.53|13791.53|13791.53|13791.53|13791.53|0
1646211690000|2022-03-02 09:01:30|13798.59|13798.59|13795.38|13795.38|13798.59|13798.59|13795.38|13795.38|0
1646211700000|2022-03-02 09:01:40|13791.62|13791.62|13791.62|13791.62|13791.62|13791.62|13791.62|13791.62|0
1646211710000|2022-03-02 09:01:50|13790.98|13790.98|13790.98|13790.98|13790.98|13790.98|13790.98|13790.98|0
1646211720000|2022-03-02 09:02:00|13792.9|13792.9|13792.9|13792.9|13792.9|13792.9|13792.9|13792.9|0
1646211730000|2022-03-02 09:02:10|13794.78|13794.78|13794.78|13794.78|13794.78|13794.78|13794.78|13794.78|0
1646211740000|2022-03-02 09:02:20|13791.96|13791.96|13795.81|13795.81|13795.81|13795.81|13791.96|13791.96|0
1646211760000|2022-03-02 09:02:40|13791.96|13791.96|13788.75|13788.75|13791.96|13791.96|13788.75|13788.75|0
1646211770000|2022-03-02 09:02:50|13793.89|13793.89|13795.81|13795.81|13795.81|13795.81|13793.89|13793.89|0
1646211790000|2022-03-02 09:03:10|13793.89|13793.89|13793.89|13793.89|13793.89|13793.89|13793.89|13793.89|0
1646211800000|2022-03-02 09:03:20|13790.17|13790.17|13787.69|13787.69|13790.17|13790.17|13787.69|13787.69|0
1646211820000|2022-03-02 09:03:40|13793.89|13793.89|13793.89|13793.89|13793.89|13793.89|13793.89|13793.89|0
1646211830000|2022-03-02 09:03:50|13791.96|13791.96|13789.14|13789.14|13791.96|13791.96|13789.14|13789.14|0
1646211850000|2022-03-02 09:04:10|13790.42|13790.42|13790.42|13790.42|13790.42|13790.42|13790.42|13790.42|0
1646211860000|2022-03-02 09:04:20|13793.24|13793.24|13793.89|13793.89|13793.89|13793.89|13793.24|13793.24|0
1646211870000|2022-03-02 09:04:30|13791.32|13791.32|13791.32|13791.32|13791.32|13791.32|13791.32|13791.32|0
1646211890000|2022-03-02 09:04:50|13791.94|13791.94|13791.94|13791.94|13791.94|13791.94|13791.94|13791.94|0
1646211920000|2022-03-02 09:05:20|13796.43|13796.43|13794.51|13794.51|13796.43|13796.43|13794.51|13794.51|0
1646211940000|2022-03-02 09:05:40|13790.66|13790.66|13767.87|13767.87|13790.66|13790.66|13767.87|13767.87|0
1646211950000|2022-03-02 09:05:50|13766.59|13766.59|13749.2|13749.2|13766.59|13766.59|13749.2|13749.2|0
1646211960000|2022-03-02 09:06:00|13747.28|13747.28|13739.23|13739.23|13747.28|13747.28|13739.23|13739.23|0
1646211970000|2022-03-02 09:06:10|13760.28|13760.28|13758.36|13758.36|13761.57|13761.57|13758.36|13758.36|0
1646211980000|2022-03-02 09:06:20|13760.92|13760.92|13762.85|13762.85|13762.85|13762.85|13760.92|13760.92|0
1646211990000|2022-03-02 09:06:30|13798.42|13798.42|13792.23|13792.23|13798.42|13798.42|13792.23|13792.23|0
1646212000000|2022-03-02 09:06:40|13790.35|13790.35|13788.47|13788.47|13790.35|13790.35|13788.47|13788.47|0
1646212010000|2022-03-02 09:06:50|13785.64|13785.64|13780.51|13780.51|13785.64|13785.64|13780.51|13780.51|0
1646212020000|2022-03-02 09:07:00|13782.44|13782.44|13781.79|13781.79|13783.08|13783.08|13781.79|13781.79|0
1646212030000|2022-03-02 09:07:10|13780.51|13780.51|13780.51|13780.51|13780.51|13780.51|13780.51|13780.51|0
1646212060000|2022-03-02 09:07:40|13780.67|13780.67|13782.55|13782.55|13782.55|13782.55|13780.67|13780.67|0
1646212070000|2022-03-02 09:07:50|13780.62|13780.62|13780.62|13780.62|13780.62|13780.62|13780.62|13780.62|0
1646212080000|2022-03-02 09:08:00|13788.97|13788.97|13785.76|13785.76|13788.97|13788.97|13785.76|13785.76|0
1646212100000|2022-03-02 09:08:20|13787.95|13787.95|13827.34|13827.34|13827.34|13827.34|13787.95|13787.95|0
1646212110000|2022-03-02 09:08:30|13828.44|13828.44|13830.32|13830.32|13830.32|13830.32|13828.44|13828.44|0
1646212130000|2022-03-02 09:08:50|13829.38|13829.38|13829.38|13829.38|13829.38|13829.38|13829.38|13829.38|0
1646212140000|2022-03-02 09:09:00|13823.74|13823.74|13826.56|13826.56|13826.56|13826.56|13823.74|13823.74|0
1646212150000|2022-03-02 09:09:10|13827.5|13827.5|13826.56|13826.56|13827.5|13827.5|13819.97|13819.97|0
1646212170000|2022-03-02 09:09:30|13833.62|13833.62|13837.38|13837.38|13837.38|13837.38|13833.62|13833.62|0
1646212180000|2022-03-02 09:09:40|13833.53|13833.53|13833.53|13833.53|13833.53|13833.53|13833.53|13833.53|0
1646212210000|2022-03-02 09:10:10|13832.91|13832.91|13832.91|13832.91|13832.91|13832.91|13832.91|13832.91|0
1646212240000|2022-03-02 09:10:40|13830.34|13830.34|13830.34|13830.34|13830.34|13830.34|13830.34|13830.34|0
1646212260000|2022-03-02 09:11:00|13833.55|13833.55|13833.55|13833.55|13833.55|13833.55|13833.55|13833.55|0
1646212270000|2022-03-02 09:11:10|13830.98|13830.98|13837.7|13837.7|13837.7|13837.7|13830.98|13830.98|0
1646212310000|2022-03-02 09:11:50|13841.55|13841.55|13837.06|13837.06|13841.55|13841.55|13837.06|13837.06|0
1646212320000|2022-03-02 09:12:00|13827.15|13827.15|13827.15|13827.15|13827.15|13827.15|13827.15|13827.15|0
1646212330000|2022-03-02 09:12:10|13794.98|13794.98|13797.31|13797.31|13797.86|13797.86|13794.98|13794.98|0
1646212340000|2022-03-02 09:12:20|13796.7|13796.7|13796.7|13796.7|13796.7|13796.7|13796.7|13796.7|0
1646212350000|2022-03-02 09:12:30|13802.89|13802.89|13790.5|13790.5|13802.89|13802.89|13790.5|13790.5|0
1646212360000|2022-03-02 09:12:40|13784.93|13784.93|13776.67|13776.67|13784.93|13784.93|13776.67|13776.67|0
1646212370000|2022-03-02 09:12:50|13775.73|13775.73|13789.79|13789.79|13789.79|13789.79|13775.73|13775.73|0
1646212390000|2022-03-02 09:13:10|13782.73|13782.73|13782.73|13782.73|13782.73|13782.73|13782.73|13782.73|0
1646212400000|2022-03-02 09:13:20|13781.45|13781.45|13779.57|13779.57|13781.45|13781.45|13779.57|13779.57|0
1646212430000|2022-03-02 09:13:50|13775.08|13775.08|13755.62|13755.62|13777.64|13777.64|13755.62|13755.62|0
1646212440000|2022-03-02 09:14:00|13763.05|13763.05|13754.41|13754.41|13766.9|13766.9|13754.41|13754.41|0
1646212450000|2022-03-02 09:14:10|13751.31|13751.31|13754.52|13754.52|13754.52|13754.52|13751.31|13751.31|0
1646212460000|2022-03-02 09:14:20|13748.74|13748.74|13744.89|13744.89|13750.03|13750.03|13744.89|13744.89|0
1646212470000|2022-03-02 09:14:30|13750.03|13750.03|13750.03|13750.03|13750.03|13750.03|13750.03|13750.03|0
1646212490000|2022-03-02 09:14:50|13753.12|13753.12|13753.76|13753.76|13754.41|13754.41|13753.12|13753.12|0
1646212500000|2022-03-02 09:15:00|13748.81|13748.81|13748.81|13748.81|13748.81|13748.81|13748.81|13748.81|0
1646212510000|2022-03-02 09:15:10|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|0
1646212520000|2022-03-02 09:15:20|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|0
1646212530000|2022-03-02 09:15:30|13725.12|13725.12|13721.27|13721.27|13725.12|13725.12|13721.27|13721.27|0
1646212550000|2022-03-02 09:15:50|13704.55|13704.55|13703.09|13703.09|13704.55|13704.55|13703.09|13703.09|0
1646212570000|2022-03-02 09:16:10|13707.58|13707.58|13707.58|13707.58|13707.58|13707.58|13707.58|13707.58|0
1646212580000|2022-03-02 09:16:20|13705.1|13705.1|13705.1|13705.1|13705.1|13705.1|13705.1|13705.1|0
1646212610000|2022-03-02 09:16:50|13707.58|13707.58|13711.96|13711.96|13711.96|13711.96|13707.58|13707.58|0
1646212620000|2022-03-02 09:17:00|13709.49|13709.49|13712.58|13712.58|13712.58|13712.58|13709.49|13709.49|0
1646212630000|2022-03-02 09:17:10|13776.92|13776.92|13777.54|13777.54|13777.54|13777.54|13776.92|13776.92|0
1646212640000|2022-03-02 09:17:20|13745.37|13745.37|13745.37|13745.37|13745.37|13745.37|13745.37|13745.37|0
1646212650000|2022-03-02 09:17:30|13746.31|13746.31|13744.43|13744.43|13746.31|13746.31|13744.43|13744.43|0
1646212670000|2022-03-02 09:17:50|13742.55|13742.55|13743.47|13743.47|13743.47|13743.47|13741.61|13741.61|0
1646212680000|2022-03-02 09:18:00|13742.53|13742.53|13742.53|13742.53|13742.53|13742.53|13742.53|13742.53|0
1646212690000|2022-03-02 09:18:10|13743.77|13743.77|13743.77|13743.77|13743.77|13743.77|13743.77|13743.77|0
1646212700000|2022-03-02 09:18:20|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|0
1646212710000|2022-03-02 09:18:30|13739.87|13739.87|13739.87|13739.87|13739.87|13739.87|13739.87|13739.87|0
1646212720000|2022-03-02 09:18:40|13745.65|13745.65|13746.29|13746.29|13746.29|13746.29|13745.65|13745.65|0
1646212730000|2022-03-02 09:18:50|13746.91|13746.91|13744.32|13744.32|13746.91|13746.91|13743.08|13743.08|0
1646212740000|2022-03-02 09:19:00|13743.22|13743.22|13743.22|13743.22|13743.22|13743.22|13743.22|13743.22|0
1646212770000|2022-03-02 09:19:30|13745.1|13745.1|13745.1|13745.1|13745.1|13745.1|13745.1|13745.1|0
1646212800000|2022-03-02 09:20:00|13748.29|13748.29|13749.57|13749.57|13750.85|13750.85|13748.29|13748.29|0
1646212810000|2022-03-02 09:20:10|13747.93|13747.93|13747.93|13747.93|13747.93|13747.93|13747.93|13747.93|0
1646212890000|2022-03-02 09:21:30|13742.79|13742.79|13742.79|13742.79|13742.79|13742.79|13742.79|13742.79|0
1646212900000|2022-03-02 09:21:40|13742.24|13742.24|13777.04|13777.04|13777.04|13777.04|13742.24|13742.24|0
1646212910000|2022-03-02 09:21:50|13776.35|13776.35|13775.06|13775.06|13789.47|13789.47|13775.06|13775.06|0
1646212920000|2022-03-02 09:22:00|13777.63|13777.63|13777.63|13777.63|13777.63|13777.63|13777.63|13777.63|0
1646212940000|2022-03-02 09:22:20|13774.42|13774.42|13774.42|13774.42|13774.42|13774.42|13774.42|13774.42|0
1646212950000|2022-03-02 09:22:30|13777.63|13777.63|13780.84|13780.84|13780.84|13780.84|13777.63|13777.63|0
1646212960000|2022-03-02 09:22:40|13813.01|13813.01|13834.07|13834.07|13834.07|13834.07|13813.01|13813.01|0
1646212970000|2022-03-02 09:22:50|13843.98|13843.98|13843.98|13843.98|13843.98|13843.98|13843.98|13843.98|0
1646212980000|2022-03-02 09:23:00|13845.62|13845.62|13817.61|13817.61|13847.66|13847.66|13817.61|13817.61|0
1646212990000|2022-03-02 09:23:10|13818.16|13818.16|13818.8|13818.8|13818.8|13818.8|13818.16|13818.16|0
1646213000000|2022-03-02 09:23:20|13830.57|13830.57|13823.76|13823.76|13830.57|13830.57|13823.76|13823.76|0
1646213010000|2022-03-02 09:23:30|13823.14|13823.14|13824.3|13824.3|13824.3|13824.3|13823.14|13823.14|0
1646213040000|2022-03-02 09:24:00|13822.66|13822.66|13822.66|13822.66|13822.66|13822.66|13822.66|13822.66|0
1646213050000|2022-03-02 09:24:10|13824.58|13824.58|13824.58|13824.58|13824.58|13824.58|13824.58|13824.58|0
1646213060000|2022-03-02 09:24:20|13827.68|13827.68|13834.74|13834.74|13834.74|13834.74|13827.68|13827.68|0
1646213070000|2022-03-02 09:24:30|13833.64|13833.64|13833.64|13833.64|13833.64|13833.64|13833.64|13833.64|0
1646213110000|2022-03-02 09:25:10|13830.43|13830.43|13830.43|13830.43|13830.43|13830.43|13830.43|13830.43|0
1646213120000|2022-03-02 09:25:20|13825.3|13825.3|13825.3|13825.3|13825.3|13825.3|13825.3|13825.3|0
1646213130000|2022-03-02 09:25:30|13835.65|13835.65|13835.65|13835.65|13835.65|13835.65|13835.65|13835.65|0
1646213140000|2022-03-02 09:25:40|13837.51|13837.51|13837.51|13837.51|13837.51|13837.51|13837.51|13837.51|0
1646213150000|2022-03-02 09:25:50|13835.62|13835.62|13833.15|13833.15|13835.62|13835.62|13833.15|13833.15|0
1646213160000|2022-03-02 09:26:00|13835.03|13835.03|13842.62|13842.62|13842.62|13842.62|13835.03|13835.03|0
1646213180000|2022-03-02 09:26:20|13847.32|13847.32|13847.32|13847.32|13847.32|13847.32|13847.32|13847.32|0
1646213190000|2022-03-02 09:26:30|13842.83|13842.83|13842.83|13842.83|13842.83|13842.83|13842.83|13842.83|0
1646213200000|2022-03-02 09:26:40|13839.07|13839.07|13834.57|13834.57|13839.07|13839.07|13834.57|13834.57|0
1646213220000|2022-03-02 09:27:00|13837.14|13837.14|13837.14|13837.14|13837.14|13837.14|13837.14|13837.14|0
1646213240000|2022-03-02 09:27:20|13837.76|13837.76|13839.41|13839.41|13839.41|13839.41|13837.76|13837.76|0
1646213260000|2022-03-02 09:27:40|13835.69|13835.69|13835.69|13835.69|13835.69|13835.69|13835.69|13835.69|0
1646213290000|2022-03-02 09:28:10|13829.91|13829.91|13833.76|13833.76|13833.76|13833.76|13829.91|13829.91|0
1646213300000|2022-03-02 09:28:20|13833.15|13833.15|13833.15|13833.15|13833.15|13833.15|13833.15|13833.15|0
1646213310000|2022-03-02 09:28:30|13835|13835|13833.12|13833.12|13835|13835|13831.24|13831.24|0
1646213340000|2022-03-02 09:29:00|13830.3|13830.3|13831.58|13831.58|13831.58|13831.58|13830.3|13830.3|0
1646213350000|2022-03-02 09:29:10|13832.82|13832.82|13832.82|13832.82|13832.82|13832.82|13832.82|13832.82|0
1646213400000|2022-03-02 09:30:00|13831.88|13831.88|13831.88|13831.88|13831.88|13831.88|13831.88|13831.88|0
1646213410000|2022-03-02 09:30:10|13835.64|13835.64|13835.64|13835.64|13835.64|13835.64|13834.7|13834.7|0
1646213420000|2022-03-02 09:30:20|13834.7|13834.7|13834.7|13834.7|13834.7|13834.7|13834.7|13834.7|0
1646213430000|2022-03-02 09:30:30|13837.27|13837.27|13837.27|13837.27|13837.27|13837.27|13837.27|13837.27|0
1646213440000|2022-03-02 09:30:40|13836.33|13836.33|13836.33|13836.33|13836.33|13836.33|13836.33|13836.33|0
1646213450000|2022-03-02 09:30:50|13835.69|13835.69|13848.69|13848.69|13848.69|13848.69|13835.69|13835.69|0
1646213460000|2022-03-02 09:31:00|13849.63|13849.63|13854.58|13854.58|13854.58|13854.58|13849.63|13849.63|0
1646213470000|2022-03-02 09:31:10|13850.09|13850.09|13850.09|13850.09|13850.09|13850.09|13850.09|13850.09|0
1646213480000|2022-03-02 09:31:20|13847.61|13847.61|13854.42|13854.42|13854.42|13854.42|13847.61|13847.61|0
1646213500000|2022-03-02 09:31:40|13853.33|13853.33|13883.06|13883.06|13883.06|13883.06|13852.23|13852.23|0
1646213510000|2022-03-02 09:31:50|13882.44|13882.44|13885.26|13885.26|13885.26|13885.26|13882.44|13882.44|0
1646213520000|2022-03-02 09:32:00|13886.36|13886.36|13889.1|13889.1|13889.1|13889.1|13886.36|13886.36|0
1646213530000|2022-03-02 09:32:10|13895.51|13895.51|13892.95|13892.95|13895.51|13895.51|13892.95|13892.95|0
1646213540000|2022-03-02 09:32:20|13893.59|13893.59|13874.74|13874.74|13895.47|13895.47|13864.8|13864.8|0
1646213550000|2022-03-02 09:32:30|13873.09|13873.09|13869.88|13869.88|13873.09|13873.09|13869.88|13869.88|0
1646213560000|2022-03-02 09:32:40|13874.37|13874.37|13872.49|13872.49|13875.66|13875.66|13872.49|13872.49|0
1646213570000|2022-03-02 09:32:50|13871.55|13871.55|13866.27|13866.27|13871.55|13871.55|13866.27|13866.27|0
1646213600000|2022-03-02 09:33:20|13865.33|13865.33|13866.62|13866.62|13866.62|13866.62|13862.13|13862.13|0
1646213610000|2022-03-02 09:33:30|13866|13866|13866|13866|13866|13866|13866|13866|0
1646213650000|2022-03-02 09:34:10|13866.62|13866.62|13866.62|13866.62|13866.62|13866.62|13866.62|13866.62|0
1646213670000|2022-03-02 09:34:30|13863.8|13863.8|13862.15|13862.15|13863.8|13863.8|13862.15|13862.15|0
1646213690000|2022-03-02 09:34:50|13864.63|13864.63|13864.63|13864.63|13864.63|13864.63|13864.63|13864.63|0
1646213700000|2022-03-02 09:35:00|13862.75|13862.75|13863.84|13863.84|13863.84|13863.84|13862.75|13862.75|0
1646213710000|2022-03-02 09:35:10|13872.27|13872.27|13872.27|13872.27|13872.27|13872.27|13872.27|13872.27|0
1646213720000|2022-03-02 09:35:20|13875.1|13875.1|13887.48|13887.48|13887.48|13887.48|13875.1|13875.1|0
1646213740000|2022-03-02 09:35:40|13886.24|13886.24|13885.7|13885.7|13886.24|13886.24|13885.7|13885.7|0
1646213750000|2022-03-02 09:35:50|13886.32|13886.32|13882.58|13882.58|13886.32|13886.32|13882.58|13882.58|0
1646213760000|2022-03-02 09:36:00|13884.46|13884.46|13884.46|13884.46|13884.46|13884.46|13884.46|13884.46|0
1646213780000|2022-03-02 09:36:20|13880.69|13880.69|13880.69|13880.69|13880.69|13880.69|13880.69|13880.69|0
1646213810000|2022-03-02 09:36:50|13880.08|13880.08|13874.5|13874.5|13880.08|13880.08|13874.5|13874.5|0
1646213820000|2022-03-02 09:37:00|13872.62|13872.62|13872.62|13872.62|13872.62|13872.62|13872.62|13872.62|0
1646213840000|2022-03-02 09:37:20|13874.27|13874.27|13875.55|13875.55|13875.55|13875.55|13874.27|13874.27|0
1646213850000|2022-03-02 09:37:30|13873.67|13873.67|13873.67|13873.67|13873.67|13873.67|13873.67|13873.67|0
1646213860000|2022-03-02 09:37:40|13876.15|13876.15|13876.15|13876.15|13876.15|13876.15|13876.15|13876.15|0
1646213870000|2022-03-02 09:37:50|13873.58|13873.58|13872.94|13872.94|13876.68|13876.68|13872.94|13872.94|0
1646213880000|2022-03-02 09:38:00|13874.22|13874.22|13878.56|13878.56|13890.32|13890.32|13874.22|13874.22|0
1646213920000|2022-03-02 09:38:40|13877.94|13877.94|13872.16|13872.16|13877.94|13877.94|13872.16|13872.16|0
1646213930000|2022-03-02 09:38:50|13870.28|13870.28|13870.28|13870.28|13870.28|13870.28|13870.28|13870.28|0
1646213950000|2022-03-02 09:39:10|13867.46|13867.46|13859.76|13859.76|13867.46|13867.46|13859.76|13859.76|0
1646213960000|2022-03-02 09:39:20|13857.88|13857.88|13855.7|13855.7|13858.9|13858.9|13853.17|13853.17|0
1646213980000|2022-03-02 09:39:40|13853.84|13853.84|13853.22|13853.22|13853.84|13853.84|13853.22|13853.22|0
1646214000000|2022-03-02 09:40:00|13855.08|13855.08|13872.67|13872.67|13876.87|13876.87|13855.08|13855.08|0
1646214010000|2022-03-02 09:40:10|13869.57|13869.57|13883.2|13883.2|13883.2|13883.2|13869.57|13869.57|0
1646214040000|2022-03-02 09:40:40|13865.24|13865.24|13860.68|13860.68|13865.24|13865.24|13860.68|13860.68|0
1646214050000|2022-03-02 09:40:50|13846.44|13846.44|13854.78|13854.78|13854.78|13854.78|13846.44|13846.44|0
1646214060000|2022-03-02 09:41:00|13852.85|13852.85|13852.85|13852.85|13852.85|13852.85|13852.85|13852.85|0
1646214090000|2022-03-02 09:41:30|13852.23|13852.23|13846.46|13846.46|13852.23|13852.23|13846.46|13846.46|0
1646214110000|2022-03-02 09:41:50|13847.08|13847.08|13846.44|13846.44|13850.77|13850.77|13846.44|13846.44|0
1646214120000|2022-03-02 09:42:00|13861.3|13861.3|13861.3|13861.3|13861.3|13861.3|13861.3|13861.3|0
1646214160000|2022-03-02 09:42:40|13858.09|13858.09|13858.09|13858.09|13858.09|13858.09|13858.09|13858.09|0
1646214170000|2022-03-02 09:42:50|13855.27|13855.27|13844.92|13844.92|13855.27|13855.27|13844.92|13844.92|0
1646214180000|2022-03-02 09:43:00|13843|13843|13835.29|13835.29|13843|13843|13834.19|13834.19|0
1646214190000|2022-03-02 09:43:10|13833.64|13833.64|13833.64|13833.64|13833.64|13833.64|13833.64|13833.64|0
1646214200000|2022-03-02 09:43:20|13833.1|13833.1|13833.1|13833.1|13833.1|13833.1|13833.1|13833.1|0
1646214220000|2022-03-02 09:43:40|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|0
1646214230000|2022-03-02 09:43:50|13827.32|13827.32|13829.25|13829.25|13829.25|13829.25|13827.32|13827.32|0
1646214240000|2022-03-02 09:44:00|13827.32|13827.32|13827.32|13827.32|13827.32|13827.32|13827.32|13827.32|0
1646214260000|2022-03-02 09:44:20|13824.22|13824.22|13819.29|13819.29|13824.22|13824.22|13819.29|13819.29|0
1646214270000|2022-03-02 09:44:30|13822.58|13822.58|13830.21|13830.21|13830.21|13830.21|13822.58|13822.58|0
1646214300000|2022-03-02 09:45:00|13832.69|13832.69|13832.69|13832.69|13832.69|13832.69|13832.69|13832.69|0
1646214310000|2022-03-02 09:45:10|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|0
1646214330000|2022-03-02 09:45:30|13835.83|13835.83|13833.95|13833.95|13835.83|13835.83|13833.01|13833.01|0
1646214360000|2022-03-02 09:46:00|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|0
1646214370000|2022-03-02 09:46:10|13835.83|13835.83|13804.6|13804.6|13836.77|13836.77|13804.6|13804.6|0
1646214380000|2022-03-02 09:46:20|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|0
1646214400000|2022-03-02 09:46:40|13771.81|13771.81|13780.48|13780.48|13780.48|13780.48|13771.81|13771.81|0
1646214430000|2022-03-02 09:47:10|13774.91|13774.91|13773.19|13773.19|13778.63|13778.63|13773.19|13773.19|0
1646214450000|2022-03-02 09:47:30|13770.37|13770.37|13768.49|13768.49|13770.37|13770.37|13768.49|13768.49|0
1646214460000|2022-03-02 09:47:40|13769.13|13769.13|13764.9|13764.9|13769.13|13769.13|13764.9|13764.9|0
1646214470000|2022-03-02 09:47:50|13767.64|13767.64|13767.64|13767.64|13767.64|13767.64|13767.64|13767.64|0
1646214480000|2022-03-02 09:48:00|13768.58|13768.58|13768.58|13768.58|13768.58|13768.58|13768.58|13768.58|0
1646214490000|2022-03-02 09:48:10|13759.91|13759.91|13767.77|13767.77|13767.77|13767.77|13759.91|13759.91|0
1646214500000|2022-03-02 09:48:20|13766.82|13766.82|13766.82|13766.82|13766.82|13766.82|13766.82|13766.82|0
1646214530000|2022-03-02 09:48:50|13761.82|13761.82|13761.82|13761.82|13761.82|13761.82|13761.82|13761.82|0
1646214550000|2022-03-02 09:49:10|13766.95|13766.95|13762.46|13762.46|13768.65|13768.65|13762.46|13762.46|0
1646214580000|2022-03-02 09:49:40|13764.34|13764.34|13764.34|13764.34|13764.34|13764.34|13764.34|13764.34|0
1646214600000|2022-03-02 09:50:00|13769.3|13769.3|13767.44|13767.44|13769.3|13769.3|13767.44|13767.44|0
1646214610000|2022-03-02 09:50:10|13768.68|13768.68|13772.39|13772.39|13772.39|13772.39|13768.68|13768.68|0
1646214620000|2022-03-02 09:50:20|13776.73|13776.73|13776.73|13776.73|13776.73|13776.73|13776.73|13776.73|0
1646214640000|2022-03-02 09:50:40|13776.11|13776.11|13777.99|13777.99|13777.99|13777.99|13776.11|13776.11|0
1646214650000|2022-03-02 09:50:50|13777.75|13777.75|13777.75|13777.75|13777.75|13777.75|13777.75|13777.75|0
1646214660000|2022-03-02 09:51:00|13782.7|13782.7|13788.9|13788.9|13788.9|13788.9|13782.7|13782.7|0
1646214680000|2022-03-02 09:51:20|13791.72|13791.72|13790.78|13790.78|13791.72|13791.72|13790.78|13790.78|0
1646214690000|2022-03-02 09:51:30|13791.4|13791.4|13792.02|13792.02|13792.63|13792.63|13791.4|13791.4|0
1646214700000|2022-03-02 09:51:40|13794.58|13794.58|13794.58|13794.58|13794.58|13794.58|13794.58|13794.58|0
1646214730000|2022-03-02 09:52:10|13799.07|13799.07|13799.07|13799.07|13799.07|13799.07|13799.07|13799.07|0
1646214740000|2022-03-02 09:52:20|13800.31|13800.31|13800.31|13800.31|13800.31|13800.31|13800.31|13800.31|0
1646214760000|2022-03-02 09:52:40|13798.43|13798.43|13794.67|13794.67|13798.43|13798.43|13794.67|13794.67|0
1646214770000|2022-03-02 09:52:50|13791.46|13791.46|13789.54|13789.54|13791.46|13791.46|13789.54|13789.54|0
1646214780000|2022-03-02 09:53:00|13785.04|13785.04|13784.15|13784.15|13785.04|13785.04|13782.22|13782.22|0
1646214790000|2022-03-02 09:53:10|13780.85|13780.85|13780.85|13780.85|13780.85|13780.85|13780.85|13780.85|0
1646214800000|2022-03-02 09:53:20|13773.42|13773.42|13781.08|13781.08|13781.08|13781.08|13773.42|13773.42|0
1646214810000|2022-03-02 09:53:30|13779.22|13779.22|13786.92|13786.92|13792.06|13792.06|13779.22|13779.22|0
1646214820000|2022-03-02 09:53:40|13786.3|13786.3|13789.4|13789.4|13789.4|13789.4|13785.76|13785.76|0
1646214830000|2022-03-02 09:53:50|13785.69|13785.69|13785.69|13785.69|13785.69|13785.69|13785.69|13785.69|0
1646214870000|2022-03-02 09:54:30|13792.27|13792.27|13787.57|13787.57|13793.21|13793.21|13787.57|13787.57|0
1646214890000|2022-03-02 09:54:50|13793.14|13793.14|13795.02|13795.02|13795.02|13795.02|13793.14|13793.14|0
1646214910000|2022-03-02 09:55:10|13786.04|13786.04|13786.68|13786.68|13788.61|13788.61|13785.4|13785.4|0
1646214920000|2022-03-02 09:55:20|13787.32|13787.32|13788.42|13788.42|13788.42|13788.42|13787.32|13787.32|0
1646214950000|2022-03-02 09:55:50|13789.06|13789.06|13792.91|13792.91|13792.91|13792.91|13789.06|13789.06|0
1646214960000|2022-03-02 09:56:00|13797.4|13797.4|13790.59|13790.59|13797.4|13797.4|13790.59|13790.59|0
1646214970000|2022-03-02 09:56:10|13793.07|13793.07|13793.07|13793.07|13793.07|13793.07|13793.07|13793.07|0
1646214990000|2022-03-02 09:56:30|13794.93|13794.93|13790.22|13790.22|13794.93|13794.93|13790.22|13790.22|0
1646215030000|2022-03-02 09:57:10|13781.55|13781.55|13782.17|13782.17|13782.17|13782.17|13781.55|13781.55|0
1646215080000|2022-03-02 09:58:00|13784.03|13784.03|13784.03|13784.03|13784.03|13784.03|13784.03|13784.03|0
1646215100000|2022-03-02 09:58:20|13778.25|13778.25|13778.25|13778.25|13778.25|13778.25|13778.25|13778.25|0
1646215140000|2022-03-02 09:59:00|13779.49|13779.49|13779.49|13779.49|13779.49|13779.49|13779.49|13779.49|0
1646215170000|2022-03-02 09:59:30|13778.87|13778.87|13778.87|13778.87|13778.87|13778.87|13778.87|13778.87|0
1646215190000|2022-03-02 09:59:50|13779.81|13779.81|13779.81|13779.81|13779.81|13779.81|13779.81|13779.81|0
1646215210000|2022-03-02 10:00:10|13776.99|13776.99|13768.52|13768.52|13776.99|13776.99|13768.52|13768.52|0
1646215230000|2022-03-02 10:00:30|13765.7|13765.7|13766.64|13766.64|13766.64|13766.64|13765.7|13765.7|0
1646215260000|2022-03-02 10:01:00|13764.72|13764.72|13757.66|13757.66|13764.72|13764.72|13757.66|13757.66|0
1646215270000|2022-03-02 10:01:10|13758.3|13758.3|13758.3|13758.3|13758.3|13758.3|13758.3|13758.3|0
1646215280000|2022-03-02 10:01:20|13766.59|13766.59|13766.59|13766.59|13766.59|13766.59|13766.59|13766.59|0
1646215290000|2022-03-02 10:01:30|13765.97|13765.97|13766.59|13766.59|13766.59|13766.59|13765.97|13765.97|0
1646215320000|2022-03-02 10:02:00|13758.3|13758.3|13758.3|13758.3|13758.3|13758.3|13758.3|13758.3|0
1646215330000|2022-03-02 10:02:10|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|0
1646215350000|2022-03-02 10:02:30|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|0
1646215360000|2022-03-02 10:02:40|13761.12|13761.12|13762.66|13762.66|13762.66|13762.66|13760.18|13760.18|0
1646215370000|2022-03-02 10:02:50|13761.56|13761.56|13761.56|13761.56|13761.56|13761.56|13761.56|13761.56|0
1646215390000|2022-03-02 10:03:10|13760.28|13760.28|13761.56|13761.56|13761.56|13761.56|13760.28|13760.28|0
1646215410000|2022-03-02 10:03:30|13754.75|13754.75|13727.37|13727.37|13754.75|13754.75|13727.37|13727.37|0
1646215430000|2022-03-02 10:03:50|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|0
1646215440000|2022-03-02 10:04:00|13730.58|13730.58|13730.58|13730.58|13730.58|13730.58|13730.58|13730.58|0
1646215470000|2022-03-02 10:04:30|13742.35|13742.35|13742.35|13742.35|13742.35|13742.35|13742.35|13742.35|0
1646215480000|2022-03-02 10:04:40|13740.15|13740.15|13740.15|13740.15|13740.15|13740.15|13740.15|13740.15|0
1646215490000|2022-03-02 10:04:50|13737.59|13737.59|13737.59|13737.59|13737.59|13737.59|13737.59|13737.59|0
1646215500000|2022-03-02 10:05:00|13738.14|13738.14|13737.52|13737.52|13738.14|13738.14|13736.9|13736.9|0
1646215510000|2022-03-02 10:05:10|13735.59|13735.59|13735.59|13735.59|13735.59|13735.59|13735.59|13735.59|0
1646215550000|2022-03-02 10:05:50|13736.87|13736.87|13735.37|13735.37|13738.11|13738.11|13735.37|13735.37|0
1646215560000|2022-03-02 10:06:00|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|0
1646215580000|2022-03-02 10:06:20|13736.68|13736.68|13737.91|13737.91|13737.91|13737.91|13736.68|13736.68|0
1646215600000|2022-03-02 10:06:40|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|0
1646215630000|2022-03-02 10:07:10|13736.75|13736.75|13736.75|13736.75|13736.75|13736.75|13736.75|13736.75|0
1646215660000|2022-03-02 10:07:40|13735.81|13735.81|13735.81|13735.81|13735.81|13735.81|13735.81|13735.81|0
1646215670000|2022-03-02 10:07:50|13730.67|13730.67|13724.9|13724.9|13730.67|13730.67|13724.9|13724.9|0
1646215680000|2022-03-02 10:08:00|13723.96|13723.96|13729.09|13729.09|13729.09|13729.09|13723.96|13723.96|0
1646215690000|2022-03-02 10:08:10|13729.71|13729.71|13725.86|13725.86|13729.71|13729.71|13725.86|13725.86|0
1646215700000|2022-03-02 10:08:20|13727.78|13727.78|13731.8|13731.8|13731.8|13731.8|13726.5|13726.5|0
1646215710000|2022-03-02 10:08:30|13731.25|13731.25|13737.84|13737.84|13737.84|13737.84|13731.25|13731.25|0
1646215720000|2022-03-02 10:08:40|13736.19|13736.19|13747.04|13747.04|13747.04|13747.04|13736.19|13736.19|0
1646215730000|2022-03-02 10:08:50|13745.95|13745.95|13750.9|13750.9|13750.9|13750.9|13745.95|13745.95|0
1646215740000|2022-03-02 10:09:00|13749.96|13749.96|13749.96|13749.96|13749.96|13749.96|13749.96|13749.96|0
1646215750000|2022-03-02 10:09:10|13750.51|13750.51|13750.51|13750.51|13750.51|13750.51|13750.51|13750.51|0
1646215770000|2022-03-02 10:09:30|13751.79|13751.79|13751.06|13751.06|13751.79|13751.79|13748.58|13748.58|0
1646215780000|2022-03-02 10:09:40|13748.49|13748.49|13742.43|13742.43|13748.49|13748.49|13741.81|13741.81|0
1646215790000|2022-03-02 10:09:50|13745.64|13745.64|13744.26|13744.26|13745.64|13745.64|13744.26|13744.26|0
1646215800000|2022-03-02 10:10:00|13747.46|13747.46|13747.46|13747.46|13747.46|13747.46|13747.46|13747.46|0
1646215810000|2022-03-02 10:10:10|13746.84|13746.84|13746.84|13746.84|13746.84|13746.84|13746.84|13746.84|0
1646215830000|2022-03-02 10:10:30|13747.79|13747.79|13747.79|13747.79|13747.79|13747.79|13747.79|13747.79|0
1646215840000|2022-03-02 10:10:40|13744.96|13744.96|13744.02|13744.02|13744.96|13744.96|13744.02|13744.02|0
1646215860000|2022-03-02 10:11:00|13742.14|13742.14|13744.02|13744.02|13744.02|13744.02|13742.14|13742.14|0
1646215870000|2022-03-02 10:11:10|13744.64|13744.64|13749.35|13749.35|13749.35|13749.35|13744.64|13744.64|0
1646215880000|2022-03-02 10:11:20|13748.7|13748.7|13753.63|13753.63|13753.63|13753.63|13748.7|13748.7|0
1646215890000|2022-03-02 10:11:30|13755.56|13755.56|13751.71|13751.71|13755.56|13755.56|13751.71|13751.71|0
1646215900000|2022-03-02 10:11:40|13755.56|13755.56|13757.75|13757.75|13758.85|13758.85|13755.56|13755.56|0
1646215920000|2022-03-02 10:12:00|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|0
1646215930000|2022-03-02 10:12:10|13776.65|13776.65|13783|13783|13783|13783|13773.44|13773.44|0
1646215940000|2022-03-02 10:12:20|13779.15|13779.15|13779.15|13779.15|13779.15|13779.15|13779.15|13779.15|0
1646215950000|2022-03-02 10:12:30|13803.93|13803.93|13803.31|13803.31|13803.93|13803.93|13803.31|13803.31|0
1646215960000|2022-03-02 10:12:40|13804.25|13804.25|13804.25|13804.25|13804.25|13804.25|13804.25|13804.25|0
1646215970000|2022-03-02 10:12:50|13802.36|13802.36|13805.46|13805.46|13805.46|13805.46|13802.36|13802.36|0
1646216010000|2022-03-02 10:13:30|13806.4|13806.4|13807.5|13807.5|13807.5|13807.5|13806.4|13806.4|0
1646216060000|2022-03-02 10:14:20|13806.86|13806.86|13805.62|13805.62|13806.86|13806.86|13805.57|13805.57|0
1646216070000|2022-03-02 10:14:30|13807.48|13807.48|13805.62|13805.62|13807.48|13807.48|13805.62|13805.62|0
1646216080000|2022-03-02 10:14:40|13808.72|13808.72|13808.72|13808.72|13808.72|13808.72|13808.72|13808.72|0
1646216090000|2022-03-02 10:14:50|13809.36|13809.36|13813.14|13813.14|13813.14|13813.14|13809.36|13809.36|0
1646216100000|2022-03-02 10:15:00|13816.86|13816.86|13836.06|13836.06|13836.06|13836.06|13816.86|13816.86|0
1646216110000|2022-03-02 10:15:10|13834.13|13834.13|13858.9|13858.9|13858.9|13858.9|13834.13|13834.13|0
1646216120000|2022-03-02 10:15:20|13861.65|13861.65|13859.77|13859.77|13861.65|13861.65|13859.77|13859.77|0
1646216170000|2022-03-02 10:16:10|13857.89|13857.89|13860.07|13860.07|13863.92|13863.92|13857.89|13857.89|0
1646216180000|2022-03-02 10:16:20|13862.89|13862.89|13865.71|13865.71|13866.65|13866.65|13862.89|13862.89|0
1646216190000|2022-03-02 10:16:30|13864.77|13864.77|13864.77|13864.77|13864.77|13864.77|13864.77|13864.77|0
1646216220000|2022-03-02 10:17:00|13865.36|13865.36|13865.36|13865.36|13865.36|13865.36|13865.36|13865.36|0
1646216240000|2022-03-02 10:17:20|13866.3|13866.3|13866.3|13866.3|13866.3|13866.3|13866.3|13866.3|0
1646216250000|2022-03-02 10:17:30|13864.42|13864.42|13862.49|13862.49|13864.42|13864.42|13862.49|13862.49|0
1646216260000|2022-03-02 10:17:40|13860.57|13860.57|13860.57|13860.57|13860.57|13860.57|13860.57|13860.57|0
1646216280000|2022-03-02 10:18:00|13858.92|13858.92|13859.95|13859.95|13859.95|13859.95|13858.92|13858.92|0
1646216330000|2022-03-02 10:18:50|13860.59|13860.59|13860.59|13860.59|13860.59|13860.59|13860.59|13860.59|0
1646216350000|2022-03-02 10:19:10|13864.44|13864.44|13864.44|13864.44|13864.44|13864.44|13864.44|13864.44|0
1646216360000|2022-03-02 10:19:20|13866.33|13866.33|13865.38|13865.38|13866.33|13866.33|13865.38|13865.38|0
1646216380000|2022-03-02 10:19:40|13864.41|13864.41|13863.47|13863.47|13864.41|13864.41|13863.47|13863.47|0
1646216430000|2022-03-02 10:20:30|13864.44|13864.44|13867.27|13867.27|13867.27|13867.27|13864.44|13864.44|0
1646216440000|2022-03-02 10:20:40|13862.93|13862.93|13868.37|13868.37|13870.25|13870.25|13862.93|13862.93|0
1646216450000|2022-03-02 10:20:50|13866.41|13866.41|13866.41|13866.41|13866.41|13866.41|13866.41|13866.41|0
1646216490000|2022-03-02 10:21:30|13865.17|13865.17|13865.17|13865.17|13865.17|13865.17|13865.17|13865.17|0
1646216520000|2022-03-02 10:22:00|13872.61|13872.61|13872.61|13872.61|13872.61|13872.61|13872.61|13872.61|0
1646216530000|2022-03-02 10:22:10|13854.86|13854.86|13850.07|13850.07|13854.86|13854.86|13850.07|13850.07|0
1646216540000|2022-03-02 10:22:20|13856.12|13856.12|13857.77|13857.77|13857.77|13857.77|13856.12|13856.12|0
1646216560000|2022-03-02 10:22:40|13862.9|13862.9|13862.9|13862.9|13862.9|13862.9|13862.9|13862.9|0
1646216580000|2022-03-02 10:23:00|13875.29|13875.29|13912.52|13912.52|13912.52|13912.52|13875.29|13875.29|0
1646216600000|2022-03-02 10:23:20|13915.34|13915.34|13916.24|13916.24|13918.17|13918.17|13915.34|13915.34|0
1646216610000|2022-03-02 10:23:30|13921.82|13921.82|13924.01|13924.01|13924.01|13924.01|13921.82|13921.82|0
1646216620000|2022-03-02 10:23:40|13925.25|13925.25|13931.67|13931.67|13931.67|13931.67|13925.25|13925.25|0
1646216660000|2022-03-02 10:24:20|13943.43|13943.43|13926.05|13926.05|13943.43|13943.43|13926.05|13926.05|0
1646216680000|2022-03-02 10:24:40|13956.39|13956.39|13953.83|13953.83|13956.39|13956.39|13949.45|13949.45|0
1646216690000|2022-03-02 10:24:50|13950.54|13950.54|13948.65|13948.65|13950.54|13950.54|13948.65|13948.65|0
1646216700000|2022-03-02 10:25:00|13943.08|13943.08|13946.18|13946.18|13946.18|13946.18|13943.08|13943.08|0
1646216710000|2022-03-02 10:25:10|13943.61|13943.61|13950.42|13950.42|13950.42|13950.42|13943.61|13943.61|0
1646216740000|2022-03-02 10:25:40|13918.84|13918.84|13915.63|13915.63|13918.84|13918.84|13915.63|13915.63|0
1646216760000|2022-03-02 10:26:00|13913.75|13913.75|13912.81|13912.81|13913.75|13913.75|13912.81|13912.81|0
1646216770000|2022-03-02 10:26:10|13880.64|13880.64|13880.64|13880.64|13880.64|13880.64|13880.64|13880.64|0
1646216780000|2022-03-02 10:26:20|13879.69|13879.69|13879.69|13879.69|13879.69|13879.69|13879.69|13879.69|0
1646216790000|2022-03-02 10:26:30|13879.15|13879.15|13868.77|13868.77|13879.15|13879.15|13868.77|13868.77|0
1646216800000|2022-03-02 10:26:40|13864.06|13864.06|13864.06|13864.06|13864.06|13864.06|13864.06|13864.06|0
1646216810000|2022-03-02 10:26:50|13860.85|13860.85|13860.21|13860.21|13860.85|13860.85|13860.21|13860.21|0
1646216820000|2022-03-02 10:27:00|13862.14|13862.14|13865.9|13865.9|13865.9|13865.9|13862.14|13862.14|0
1646216830000|2022-03-02 10:27:10|13828.12|13828.12|13780.9|13780.9|13828.12|13828.12|13780.9|13780.9|0
1646216840000|2022-03-02 10:27:20|13777.05|13777.05|13777.05|13777.05|13777.05|13777.05|13777.05|13777.05|0
1646216860000|2022-03-02 10:27:40|13780.9|13780.9|13772.56|13772.56|13781.84|13781.84|13772.56|13772.56|0
1646216870000|2022-03-02 10:27:50|13770.7|13770.7|13764.93|13764.93|13770.7|13770.7|13764.93|13764.93|0
1646216880000|2022-03-02 10:28:00|13761.08|13761.08|13752.09|13752.09|13761.08|13761.08|13752.09|13752.09|0
1646216910000|2022-03-02 10:28:30|13759.15|13759.15|13754.09|13754.09|13759.15|13759.15|13754.09|13754.09|0
1646216930000|2022-03-02 10:28:50|13752.44|13752.44|13759.98|13759.98|13759.98|13759.98|13752.44|13752.44|0
1646216960000|2022-03-02 10:29:20|13761.08|13761.08|13756.59|13756.59|13761.08|13761.08|13756.59|13756.59|0
1646216970000|2022-03-02 10:29:30|13757.83|13757.83|13757.83|13757.83|13757.83|13757.83|13757.83|13757.83|0
1646216980000|2022-03-02 10:29:40|13756.54|13756.54|13756.54|13756.54|13756.54|13756.54|13756.54|13756.54|0
1646216990000|2022-03-02 10:29:50|13755.9|13755.9|13743.7|13743.7|13755.9|13755.9|13743.7|13743.7|0
1646217000000|2022-03-02 10:30:00|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|0
1646217010000|2022-03-02 10:30:10|13739.21|13739.21|13739.21|13739.21|13739.21|13739.21|13739.21|13739.21|0
1646217030000|2022-03-02 10:30:30|13737.75|13737.75|13737.75|13737.75|13737.75|13737.75|13737.75|13737.75|0
1646217040000|2022-03-02 10:30:40|13742.24|13742.24|13739.67|13739.67|13742.24|13742.24|13739.67|13739.67|0
1646217050000|2022-03-02 10:30:50|13741.55|13741.55|13730.41|13730.41|13741.55|13741.55|13730.41|13730.41|0
1646217070000|2022-03-02 10:31:10|13738.46|13738.46|13738.46|13738.46|13738.46|13738.46|13738.46|13738.46|0
1646217080000|2022-03-02 10:31:20|13739.08|13739.08|13739.08|13739.08|13739.08|13739.08|13739.08|13739.08|0
1646217090000|2022-03-02 10:31:30|13742.17|13742.17|13761.65|13761.65|13761.65|13761.65|13742.17|13742.17|0
1646217130000|2022-03-02 10:32:10|13769.99|13769.99|13769.99|13769.99|13769.99|13769.99|13769.99|13769.99|0
1646217170000|2022-03-02 10:32:50|13819.67|13819.67|13838.81|13838.81|13838.81|13838.81|13817.11|13817.11|0
1646217180000|2022-03-02 10:33:00|13840.04|13840.04|13838.58|13838.58|13840.04|13840.04|13838.58|13838.58|0
1646217190000|2022-03-02 10:33:10|13837.3|13837.3|13813.99|13813.99|13837.3|13837.3|13813.99|13813.99|0
1646217200000|2022-03-02 10:33:20|13814.93|13814.93|13816.17|13816.17|13816.17|13816.17|13814.93|13814.93|0
1646217210000|2022-03-02 10:33:30|13814.25|13814.25|13812.96|13812.96|13814.25|13814.25|13812.96|13812.96|0
1646217220000|2022-03-02 10:33:40|13804.07|13804.07|13799.58|13799.58|13804.07|13804.07|13797.65|13797.65|0
1646217230000|2022-03-02 10:33:50|13797.69|13797.69|13797.69|13797.69|13797.69|13797.69|13797.69|13797.69|0
1646217250000|2022-03-02 10:34:10|13799.58|13799.58|13798.63|13798.63|13799.58|13799.58|13798.63|13798.63|0
1646217280000|2022-03-02 10:34:40|13796.71|13796.71|13802.49|13802.49|13802.49|13802.49|13796.71|13796.71|0
1646217290000|2022-03-02 10:34:50|13800.56|13800.56|13799.92|13799.92|13800.56|13800.56|13799.92|13799.92|0
1646217310000|2022-03-02 10:35:10|13808.02|13808.02|13808.12|13808.12|13808.12|13808.12|13808.02|13808.02|0
1646217320000|2022-03-02 10:35:20|13751.14|13751.14|13747.93|13747.93|13751.14|13751.14|13747.93|13747.93|0
1646217340000|2022-03-02 10:35:40|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|0
1646217380000|2022-03-02 10:36:20|13775.52|13775.52|13778.62|13778.62|13778.62|13778.62|13775.52|13775.52|0
1646217390000|2022-03-02 10:36:30|13785.63|13785.63|13785.63|13785.63|13785.63|13785.63|13785.63|13785.63|0
1646217400000|2022-03-02 10:36:40|13788.92|13788.92|13788.92|13788.92|13788.92|13788.92|13788.92|13788.92|0
1646217410000|2022-03-02 10:36:50|13789.87|13789.87|13808.9|13808.9|13808.9|13808.9|13787.98|13787.98|0
1646217420000|2022-03-02 10:37:00|13810.82|13810.82|13811.47|13811.47|13811.47|13811.47|13810.82|13810.82|0
1646217430000|2022-03-02 10:37:10|13812.41|13812.41|13812.41|13812.41|13812.41|13812.41|13812.41|13812.41|0
1646217460000|2022-03-02 10:37:40|13809.84|13809.84|13809.84|13809.84|13809.84|13809.84|13809.84|13809.84|0
1646217490000|2022-03-02 10:38:10|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|0
1646217510000|2022-03-02 10:38:30|13811.21|13811.21|13811.21|13811.21|13811.21|13811.21|13811.21|13811.21|0
1646217540000|2022-03-02 10:39:00|13812.15|13812.15|13812.15|13812.15|13812.15|13812.15|13812.15|13812.15|0
1646217550000|2022-03-02 10:39:10|13811.21|13811.21|13811.21|13811.21|13811.21|13811.21|13811.21|13811.21|0
1646217580000|2022-03-02 10:39:40|13813.09|13813.09|13813.09|13813.09|13813.09|13813.09|13813.09|13813.09|0
1646217600000|2022-03-02 10:40:00|13812.15|13812.15|13812.15|13812.15|13812.15|13812.15|13812.15|13812.15|0
1646217660000|2022-03-02 10:41:00|13812.7|13812.7|13812.7|13812.7|13812.7|13812.7|13812.7|13812.7|0
1646217710000|2022-03-02 10:41:50|13810.77|13810.77|13810.77|13810.77|13810.77|13810.77|13810.77|13810.77|0
1646217760000|2022-03-02 10:42:40|13811.72|13811.72|13810.77|13810.77|13811.72|13811.72|13810.77|13810.77|0
1646217770000|2022-03-02 10:42:50|13818.21|13818.21|13808.93|13808.93|13820.15|13820.15|13808.93|13808.93|0
1646217780000|2022-03-02 10:43:00|13807.65|13807.65|13773.58|13773.58|13807.65|13807.65|13773.58|13773.58|0
1646217790000|2022-03-02 10:43:10|13774.66|13774.66|13765.74|13765.74|13774.66|13774.66|13765.74|13765.74|0
1646217800000|2022-03-02 10:43:20|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|0
1646217810000|2022-03-02 10:43:30|13754.69|13754.69|13754.69|13754.69|13754.69|13754.69|13754.69|13754.69|0
1646217850000|2022-03-02 10:44:10|13753.59|13753.59|13732.24|13732.24|13753.59|13753.59|13732.24|13732.24|0
1646217860000|2022-03-02 10:44:20|13731.14|13731.14|13731.14|13731.14|13731.14|13731.14|13731.14|13731.14|0
1646217890000|2022-03-02 10:44:50|13730.05|13730.05|13730.05|13730.05|13730.05|13730.05|13730.05|13730.05|0
1646217900000|2022-03-02 10:45:00|13741.81|13741.81|13735.28|13735.28|13741.81|13741.81|13725.99|13725.99|0
1646217930000|2022-03-02 10:45:30|13725.99|13725.99|13724.1|13724.1|13725.99|13725.99|13724.1|13724.1|0
1646217940000|2022-03-02 10:45:40|13725.04|13725.04|13725.04|13725.04|13725.04|13725.04|13725.04|13725.04|0
1646217950000|2022-03-02 10:45:50|13727.87|13727.87|13729.75|13729.75|13729.75|13729.75|13727.87|13727.87|0
1646218090000|2022-03-02 10:48:10|13725.3|13725.3|13725.3|13725.3|13725.3|13725.3|13725.3|13725.3|0
1646218100000|2022-03-02 10:48:20|13721.54|13721.54|13708.83|13708.83|13721.54|13721.54|13708.21|13708.21|0
1646218120000|2022-03-02 10:48:40|13692.11|13692.11|13664.86|13664.86|13692.11|13692.11|13664.86|13664.86|0
1646218140000|2022-03-02 10:49:00|13697.68|13697.68|13703.76|13703.76|13703.76|13703.76|13697.68|13697.68|0
1646218150000|2022-03-02 10:49:10|13677.13|13677.13|13676.51|13676.51|13677.13|13677.13|13676.51|13676.51|0
1646218160000|2022-03-02 10:49:20|13670.93|13670.93|13662.86|13662.86|13670.93|13670.93|13662.86|13662.86|0
1646218170000|2022-03-02 10:49:30|13647.99|13647.99|13642.23|13642.23|13650.82|13650.82|13642.23|13642.23|0
1646218180000|2022-03-02 10:49:40|13641.68|13641.68|13640.44|13640.44|13641.68|13641.68|13640.44|13640.44|0
1646218190000|2022-03-02 10:49:50|13643.54|13643.54|13643.54|13643.54|13643.54|13643.54|13643.54|13643.54|0
1646218220000|2022-03-02 10:50:20|13642.3|13642.3|13642.3|13642.3|13642.3|13642.3|13642.3|13642.3|0
1646218240000|2022-03-02 10:50:40|13640.44|13640.44|13642.3|13642.3|13642.3|13642.3|13640.44|13640.44|0
1646218250000|2022-03-02 10:50:50|13640.37|13640.37|13640.37|13640.37|13640.37|13640.37|13640.37|13640.37|0
1646218260000|2022-03-02 10:51:00|13649.04|13649.04|13669.65|13669.65|13669.65|13669.65|13649.04|13649.04|0
1646218270000|2022-03-02 10:51:10|13677.08|13677.08|13672.73|13672.73|13679.56|13679.56|13672.73|13672.73|0
1646218280000|2022-03-02 10:51:20|13651.67|13651.67|13652.97|13652.97|13653.59|13653.59|13651.67|13651.67|0
1646218290000|2022-03-02 10:51:30|13659.79|13659.79|13654.21|13654.21|13659.79|13659.79|13652.97|13652.97|0
1646218300000|2022-03-02 10:51:40|13660.41|13660.41|13660.41|13660.41|13660.41|13660.41|13660.41|13660.41|0
1646218310000|2022-03-02 10:51:50|13678.37|13678.37|13678.37|13678.37|13678.37|13678.37|13678.37|13678.37|0
1646218320000|2022-03-02 10:52:00|13683.94|13683.94|13683.94|13683.94|13683.94|13683.94|13683.94|13683.94|0
1646218330000|2022-03-02 10:52:10|13675.27|13675.27|13680.4|13680.4|13680.4|13680.4|13675.27|13675.27|0
1646218350000|2022-03-02 10:52:30|13681.34|13681.34|13681.99|13681.99|13683.27|13683.27|13681.34|13681.34|0
1646218370000|2022-03-02 10:52:50|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|0
1646218390000|2022-03-02 10:53:10|13692.51|13692.51|13687.38|13687.38|13692.51|13692.51|13687.38|13687.38|0
1646218400000|2022-03-02 10:53:20|13688|13688|13687.36|13687.36|13688|13688|13687.36|13687.36|0
1646218420000|2022-03-02 10:53:40|13688|13688|13667.09|13667.09|13688|13688|13667.09|13667.09|0
1646218430000|2022-03-02 10:53:50|13668.97|13668.97|13672.07|13672.07|13672.07|13672.07|13668.97|13668.97|0
1646218480000|2022-03-02 10:54:40|13673.31|13673.31|13673.31|13673.31|13673.31|13673.31|13673.31|13673.31|0
1646218490000|2022-03-02 10:54:50|13677.43|13677.43|13685.04|13685.04|13685.04|13685.04|13677.43|13677.43|0
1646218500000|2022-03-02 10:55:00|13686.14|13686.14|13740.57|13740.57|13740.57|13740.57|13686.14|13686.14|0
1646218510000|2022-03-02 10:55:10|13748.62|13748.62|13748.62|13748.62|13748.62|13748.62|13748.62|13748.62|0
1646218530000|2022-03-02 10:55:30|13746.47|13746.47|13747.45|13747.45|13747.45|13747.45|13746.47|13746.47|0
1646218540000|2022-03-02 10:55:40|13736.3|13736.3|13736.92|13736.92|13736.92|13736.92|13736.3|13736.3|0
1646218550000|2022-03-02 10:55:50|13744.97|13744.97|13740.96|13740.96|13744.97|13744.97|13740.02|13740.02|0
1646218570000|2022-03-02 10:56:10|13746.53|13746.53|13737.08|13737.08|13746.53|13746.53|13737.08|13737.08|0
1646218580000|2022-03-02 10:56:20|13725.31|13725.31|13725.31|13725.31|13725.31|13725.31|13725.31|13725.31|0
1646218590000|2022-03-02 10:56:30|13724.69|13724.69|13724.69|13724.69|13724.69|13724.69|13724.69|13724.69|0
1646218600000|2022-03-02 10:56:40|13722.22|13722.22|13711.28|13711.28|13722.22|13722.22|13711.28|13711.28|0
1646218610000|2022-03-02 10:56:50|13713.16|13713.16|13713.16|13713.16|13713.16|13713.16|13713.16|13713.16|0
1646218640000|2022-03-02 10:57:20|13710.6|13710.6|13716.08|13716.08|13716.08|13716.08|13710.6|13710.6|0
1646218690000|2022-03-02 10:58:10|13685.12|13685.12|13685.12|13685.12|13685.12|13685.12|13685.12|13685.12|0
1646218700000|2022-03-02 10:58:20|13688.83|13688.83|13687.55|13687.55|13688.83|13688.83|13687.55|13687.55|0
1646218730000|2022-03-02 10:58:50|13688.79|13688.79|13677.02|13677.02|13689.41|13689.41|13677.02|13677.02|0
1646218740000|2022-03-02 10:59:00|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|0
1646218750000|2022-03-02 10:59:10|13676.08|13676.08|13679.93|13679.93|13679.93|13679.93|13676.08|13676.08|0
1646218820000|2022-03-02 11:00:20|13676.72|13676.72|13682.96|13682.96|13683.9|13683.9|13676.08|13676.08|0
1646218830000|2022-03-02 11:00:30|13681.04|13681.04|13683.11|13683.11|13687.45|13687.45|13678.78|13678.78|0
1646218840000|2022-03-02 11:00:40|13681.87|13681.87|13684.44|13684.44|13684.44|13684.44|13681.87|13681.87|0
1646218850000|2022-03-02 11:00:50|13686.92|13686.92|13686.92|13686.92|13686.92|13686.92|13686.92|13686.92|0
1646218860000|2022-03-02 11:01:00|13688.8|13688.8|13688.8|13688.8|13688.8|13688.8|13688.8|13688.8|0
1646218880000|2022-03-02 11:01:20|13689.77|13689.77|13689.77|13689.77|13689.77|13689.77|13689.77|13689.77|0
1646218900000|2022-03-02 11:01:40|13692.25|13692.25|13692.15|13692.15|13692.25|13692.25|13692.15|13692.15|0
1646218910000|2022-03-02 11:01:50|13697.24|13697.24|13741.22|13741.22|13741.22|13741.22|13697.24|13697.24|0
1646218920000|2022-03-02 11:02:00|13742.5|13742.5|13738.99|13738.99|13742.5|13742.5|13738.99|13738.99|0
1646218950000|2022-03-02 11:02:30|13735.14|13735.14|13718.8|13718.8|13735.14|13735.14|13718.18|13718.18|0
1646218960000|2022-03-02 11:02:40|13718.18|13718.18|13718.18|13718.18|13718.18|13718.18|13718.18|13718.18|0
1646218980000|2022-03-02 11:03:00|13713.69|13713.69|13713.69|13713.69|13713.69|13713.69|13713.69|13713.69|0
1646218990000|2022-03-02 11:03:10|13712.71|13712.71|13712.71|13712.71|13712.71|13712.71|13712.71|13712.71|0
1646219000000|2022-03-02 11:03:20|13712.07|13712.07|13712.07|13712.07|13712.07|13712.07|13712.07|13712.07|0
1646219010000|2022-03-02 11:03:30|13710.15|13710.15|13715.79|13715.79|13715.79|13715.79|13710.15|13710.15|0
1646219030000|2022-03-02 11:03:50|13716.73|13716.73|13716.73|13716.73|13716.73|13716.73|13716.73|13716.73|0
1646219060000|2022-03-02 11:04:20|13717.35|13717.35|13726.54|13726.54|13726.54|13726.54|13716.73|13716.73|0
1646219070000|2022-03-02 11:04:30|13760.6|13760.6|13756.33|13756.33|13760.6|13760.6|13756.33|13756.33|0
1646219080000|2022-03-02 11:04:40|13729.7|13729.7|13728.06|13728.06|13729.7|13729.7|13728.06|13728.06|0
1646219090000|2022-03-02 11:04:50|13725.49|13725.49|13725.49|13725.49|13725.49|13725.49|13725.49|13725.49|0
1646219100000|2022-03-02 11:05:00|13724.55|13724.55|13725.49|13725.49|13725.49|13725.49|13724.55|13724.55|0
1646219110000|2022-03-02 11:05:10|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|0
1646219120000|2022-03-02 11:05:20|13715.9|13715.9|13714.73|13714.73|13715.9|13715.9|13714.73|13714.73|0
1646219130000|2022-03-02 11:05:30|13715.22|13715.22|13715.22|13715.22|13715.22|13715.22|13715.22|13715.22|0
1646219140000|2022-03-02 11:05:40|13717.1|13717.1|13716.81|13716.81|13717.1|13717.1|13716.81|13716.81|0
1646219150000|2022-03-02 11:05:50|13715.52|13715.52|13710.18|13710.18|13715.52|13715.52|13708.3|13708.3|0
1646219160000|2022-03-02 11:06:00|13705.85|13705.85|13699.64|13699.64|13705.97|13705.97|13699.64|13699.64|0
1646219170000|2022-03-02 11:06:10|13700.59|13700.59|13673.69|13673.69|13700.59|13700.59|13652.63|13652.63|0
1646219210000|2022-03-02 11:06:50|13672.75|13672.75|13666.97|13666.97|13672.75|13672.75|13666.97|13666.97|0
1646219220000|2022-03-02 11:07:00|13664.15|13664.15|13658.58|13658.58|13664.15|13664.15|13658.58|13658.58|0
1646219230000|2022-03-02 11:07:10|13657.96|13657.96|13652.31|13652.31|13657.96|13657.96|13651.76|13651.76|0
1646219240000|2022-03-02 11:07:20|13652.95|13652.95|13662.42|13662.42|13662.42|13662.42|13652.95|13652.95|0
1646219250000|2022-03-02 11:07:30|13663.07|13663.07|13667.01|13667.01|13667.01|13667.01|13662.52|13662.52|0
1646219260000|2022-03-02 11:07:40|13668.29|13668.29|13657.03|13657.03|13668.29|13668.29|13654.55|13654.55|0
1646219270000|2022-03-02 11:07:50|13658.96|13658.96|13658.96|13658.96|13658.96|13658.96|13658.96|13658.96|0
1646219280000|2022-03-02 11:08:00|13655.86|13655.86|13655.86|13655.86|13655.86|13655.86|13655.86|13655.86|0
1646219290000|2022-03-02 11:08:10|13653.98|13653.98|13652.74|13652.74|13653.98|13653.98|13650.26|13650.26|0
1646219300000|2022-03-02 11:08:20|13649.02|13649.02|13654.6|13654.6|13654.6|13654.6|13649.02|13649.02|0
1646219310000|2022-03-02 11:08:30|13655.84|13655.84|13653.27|13653.27|13655.84|13655.84|13653.27|13653.27|0
1646219320000|2022-03-02 11:08:40|13646.46|13646.46|13646.46|13646.46|13646.46|13646.46|13646.46|13646.46|0
1646219340000|2022-03-02 11:09:00|13650.17|13650.17|13650.17|13650.17|13650.17|13650.17|13650.17|13650.17|0
1646219380000|2022-03-02 11:09:40|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|0
1646219400000|2022-03-02 11:10:00|13650.77|13650.77|13650.22|13650.22|13650.77|13650.77|13650.22|13650.22|0
1646219410000|2022-03-02 11:10:10|13649.12|13649.12|13649.12|13649.12|13649.12|13649.12|13649.12|13649.12|0
1646219420000|2022-03-02 11:10:20|13648.58|13648.58|13648.58|13648.58|13648.58|13648.58|13648.58|13648.58|0
1646219440000|2022-03-02 11:10:40|13649.81|13649.81|13650.43|13650.43|13650.43|13650.43|13649.81|13649.81|0
1646219480000|2022-03-02 11:11:20|13644.24|13644.24|13644.24|13644.24|13644.24|13644.24|13644.24|13644.24|0
1646219490000|2022-03-02 11:11:30|13646.12|13646.12|13637.83|13637.83|13646.12|13646.12|13637.83|13637.83|0
1646219500000|2022-03-02 11:11:40|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|0
1646219510000|2022-03-02 11:11:50|13634.93|13634.93|13633.08|13633.08|13634.93|13634.93|13633.08|13633.08|0
1646219520000|2022-03-02 11:12:00|13639.89|13639.89|13633.69|13633.69|13639.89|13639.89|13633.69|13633.69|0
1646219540000|2022-03-02 11:12:20|13637.41|13637.41|13637.41|13637.41|13637.41|13637.41|13637.41|13637.41|0
1646219550000|2022-03-02 11:12:30|13639.29|13639.29|13642.72|13642.72|13642.72|13642.72|13639.29|13639.29|0
1646219560000|2022-03-02 11:12:40|13642.1|13642.1|13642.72|13642.72|13642.72|13642.72|13642.1|13642.1|0
1646219570000|2022-03-02 11:12:50|13641.48|13641.48|13644.58|13644.58|13644.58|13644.58|13641.48|13641.48|0
1646219580000|2022-03-02 11:13:00|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|0
1646219590000|2022-03-02 11:13:10|13642.86|13642.86|13642.86|13642.86|13642.86|13642.86|13642.86|13642.86|0
1646219610000|2022-03-02 11:13:30|13617.28|13617.28|13618.46|13618.46|13618.46|13618.46|13617.28|13617.28|0
1646219640000|2022-03-02 11:14:00|13621.02|13621.02|13611.93|13611.93|13621.64|13621.64|13611.63|13611.63|0
1646219650000|2022-03-02 11:14:10|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|0
1646219670000|2022-03-02 11:14:30|13610.67|13610.67|13610.67|13610.67|13610.67|13610.67|13610.67|13610.67|0
1646219690000|2022-03-02 11:14:50|13607.65|13607.65|13608.59|13608.59|13608.59|13608.59|13607.65|13607.65|0
1646219700000|2022-03-02 11:15:00|13606.71|13606.71|13606.22|13606.22|13606.71|13606.71|13606.22|13606.22|0
1646219710000|2022-03-02 11:15:10|13610.92|13610.92|13610.92|13610.92|13610.92|13610.92|13610.92|13610.92|0
1646219720000|2022-03-02 11:15:20|13611.86|13611.86|13609.04|13609.04|13611.86|13611.86|13609.04|13609.04|0
1646219750000|2022-03-02 11:15:50|13613.92|13613.92|13615.2|13615.2|13615.2|13615.2|13613.92|13613.92|0
1646219910000|2022-03-02 11:18:30|13612|13612|13612|13612|13612|13612|13612|13612|0
1646219920000|2022-03-02 11:18:40|13611.06|13611.06|13607.89|13607.89|13611.06|13611.06|13607.25|13607.25|0
1646219980000|2022-03-02 11:19:40|13558.3|13558.3|13588.69|13588.69|13588.69|13588.69|13558.3|13558.3|0
1646219990000|2022-03-02 11:19:50|13605.42|13605.42|13589.31|13589.31|13605.42|13605.42|13589.31|13589.31|0
1646220000000|2022-03-02 11:20:00|13605.42|13605.42|13593.51|13593.51|13605.42|13605.42|13593.51|13593.51|0
1646220010000|2022-03-02 11:20:10|13599.71|13599.71|13592.27|13592.27|13599.71|13599.71|13592.27|13592.27|0
1646220020000|2022-03-02 11:20:20|13592.92|13592.92|13592.92|13592.92|13592.92|13592.92|13592.92|13592.92|0
1646220040000|2022-03-02 11:20:40|13587.55|13587.55|13592.5|13592.5|13596.84|13596.84|13587.55|13587.55|0
1646220080000|2022-03-02 11:21:20|13594.98|13594.98|13594.98|13594.98|13594.98|13594.98|13594.98|13594.98|0
1646220090000|2022-03-02 11:21:30|13594.43|13594.43|13594.43|13594.43|13594.43|13594.43|13594.43|13594.43|0
1646220100000|2022-03-02 11:21:40|13596.36|13596.36|13638.4|13638.4|13638.4|13638.4|13596.36|13596.36|0
1646220110000|2022-03-02 11:21:50|13635.93|13635.93|13636.21|13636.21|13638.49|13638.49|13632.92|13632.92|0
1646220140000|2022-03-02 11:22:20|13634.56|13634.56|13634.56|13634.56|13634.56|13634.56|13634.56|13634.56|0
1646220160000|2022-03-02 11:22:40|13635.98|13635.98|13634.56|13634.56|13635.98|13635.98|13633.62|13633.62|0
1646220180000|2022-03-02 11:23:00|13636.49|13636.49|13638.41|13638.41|13638.41|13638.41|13636.49|13636.49|0
1646220210000|2022-03-02 11:23:30|13628.51|13628.51|13628.51|13628.51|13628.51|13628.51|13628.51|13628.51|0
1646220220000|2022-03-02 11:23:40|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|0
1646220230000|2022-03-02 11:23:50|13630.31|13630.31|13622.95|13622.95|13630.31|13630.31|13622.95|13622.95|0
1646220240000|2022-03-02 11:24:00|13612.16|13612.16|13610.23|13610.23|13612.16|13612.16|13610.23|13610.23|0
1646220250000|2022-03-02 11:24:10|13612.16|13612.16|13582.41|13582.41|13612.16|13612.16|13582.41|13582.41|0
1646220260000|2022-03-02 11:24:20|13579.84|13579.84|13577.25|13577.25|13579.84|13579.84|13577.25|13577.25|0
1646220270000|2022-03-02 11:24:30|13575.54|13575.54|13547.81|13547.81|13575.54|13575.54|13547.81|13547.81|0
1646220280000|2022-03-02 11:24:40|13545.93|13545.93|13540.15|13540.15|13545.93|13545.93|13540.15|13540.15|0
1646220290000|2022-03-02 11:24:50|13538.29|13538.29|13537.35|13537.35|13538.29|13538.29|13537.35|13537.35|0
1646220300000|2022-03-02 11:25:00|13536.07|13536.07|13545.34|13545.34|13545.34|13545.34|13534.19|13534.19|0
1646220310000|2022-03-02 11:25:10|13534.81|13534.81|13534.81|13534.81|13534.81|13534.81|13534.81|13534.81|0
1646220340000|2022-03-02 11:25:40|13536.09|13536.09|13536.09|13536.09|13536.09|13536.09|13536.09|13536.09|0
1646220350000|2022-03-02 11:25:50|13544.14|13544.14|13544.14|13544.14|13544.14|13544.14|13544.14|13544.14|0
1646220360000|2022-03-02 11:26:00|13531.75|13531.75|13530.52|13530.52|13531.75|13531.75|13530.52|13530.52|0
1646220370000|2022-03-02 11:26:10|13499.55|13499.55|13496.16|13496.16|13505.74|13505.74|13496.16|13496.16|0
1646220400000|2022-03-02 11:26:40|13496.78|13496.78|13496.78|13496.78|13496.78|13496.78|13496.78|13496.78|0
1646220410000|2022-03-02 11:26:50|13496.16|13496.16|13442.45|13442.45|13496.16|13496.16|13442.45|13442.45|0
1646220420000|2022-03-02 11:27:00|13447.58|13447.58|13454.26|13454.26|13454.26|13454.26|13447.58|13447.58|0
1646220430000|2022-03-02 11:27:10|13451.43|13451.43|13496.76|13496.76|13496.76|13496.76|13451.43|13451.43|0
1646220440000|2022-03-02 11:27:20|13496.11|13496.11|13491.62|13491.62|13496.11|13496.11|13491.62|13491.62|0
1646220450000|2022-03-02 11:27:30|13488.53|13488.53|13488.53|13488.53|13488.53|13488.53|13488.53|13488.53|0
1646220460000|2022-03-02 11:27:40|13449.51|13449.51|13449.51|13449.51|13449.51|13449.51|13449.51|13449.51|0
1646220490000|2022-03-02 11:28:10|13450.13|13450.13|13450.13|13450.13|13450.13|13450.13|13450.13|13450.13|0
1646220500000|2022-03-02 11:28:20|13449.51|13449.51|13437.88|13437.88|13449.51|13449.51|13436.64|13436.64|0
1646220510000|2022-03-02 11:28:30|13436|13436|13432.02|13432.02|13439.72|13439.72|13432.02|13432.02|0
1646220520000|2022-03-02 11:28:40|13431.08|13431.08|13426.74|13426.74|13432.93|13432.93|13426.74|13426.74|0
1646220530000|2022-03-02 11:28:50|13429.22|13429.22|13438.98|13438.98|13438.98|13438.98|13429.22|13429.22|0
1646220540000|2022-03-02 11:29:00|13440.86|13440.86|13442.74|13442.74|13442.74|13442.74|13440.86|13440.86|0
1646220550000|2022-03-02 11:29:10|13441.28|13441.28|13438.8|13438.8|13441.28|13441.28|13438.8|13438.8|0
1646220560000|2022-03-02 11:29:20|13446.21|13446.21|13438.16|13438.16|13446.21|13446.21|13438.16|13438.16|0
1646220580000|2022-03-02 11:29:40|13438.78|13438.78|13438.16|13438.16|13438.78|13438.78|13438.16|13438.16|0
1646220590000|2022-03-02 11:29:50|13445.59|13445.59|13452.79|13452.79|13452.79|13452.79|13445.59|13445.59|0
1646220620000|2022-03-02 11:30:20|13443.81|13443.81|13443.81|13443.81|13443.81|13443.81|13443.81|13443.81|0
1646220630000|2022-03-02 11:30:30|13439.11|13439.11|13432.92|13432.92|13439.11|13439.11|13432.92|13432.92|0
1646220640000|2022-03-02 11:30:40|13434.8|13434.8|13434.8|13434.8|13434.8|13434.8|13434.8|13434.8|0
1646220670000|2022-03-02 11:31:10|13438.65|13438.65|13438.65|13438.65|13438.65|13438.65|13438.65|13438.65|0
1646220680000|2022-03-02 11:31:20|13451.66|13451.66|13447.96|13447.96|13451.66|13451.66|13447.96|13447.96|0
1646220700000|2022-03-02 11:31:40|13441.77|13441.77|13427.98|13427.98|13441.77|13441.77|13427.98|13427.98|0
1646220710000|2022-03-02 11:31:50|13425.5|13425.5|13425.86|13425.86|13426.48|13426.48|13425.5|13425.5|0
1646220720000|2022-03-02 11:32:00|13424.92|13424.92|13386.99|13386.99|13424.92|13424.92|13386.99|13386.99|0
1646220730000|2022-03-02 11:32:10|13354.82|13354.82|13354.82|13354.82|13354.82|13354.82|13354.82|13354.82|0
1646220740000|2022-03-02 11:32:20|13338.1|13338.1|13338.1|13338.1|13338.1|13338.1|13338.1|13338.1|0
1646220750000|2022-03-02 11:32:30|13338.72|13338.72|13338.08|13338.08|13340|13340|13338.08|13338.08|0
1646220780000|2022-03-02 11:33:00|13336.2|13336.2|13334.16|13334.16|13336.2|13336.2|13334.16|13334.16|0
1646220790000|2022-03-02 11:33:10|13331.34|13331.34|13334.84|13334.84|13334.84|13334.84|13331.34|13331.34|0
1646220800000|2022-03-02 11:33:20|13360.9|13360.9|13332.36|13332.36|13360.9|13360.9|13332.36|13332.36|0
1646220820000|2022-03-02 11:33:40|13339.8|13339.8|13332.98|13332.98|13339.8|13339.8|13332.98|13332.98|0
1646220830000|2022-03-02 11:33:50|13335.81|13335.81|13332.98|13332.98|13335.81|13335.81|13332.98|13332.98|0
1646220840000|2022-03-02 11:34:00|13335.81|13335.81|13335.81|13335.81|13335.81|13335.81|13335.81|13335.81|0
1646220850000|2022-03-02 11:34:10|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|0
1646220860000|2022-03-02 11:34:20|13332.49|13332.49|13339.52|13339.52|13340.16|13340.16|13332.49|13332.49|0
1646220870000|2022-03-02 11:34:30|13345.94|13345.94|13350.34|13350.34|13350.34|13350.34|13345.94|13345.94|0
1646220880000|2022-03-02 11:34:40|13349.7|13349.7|13349.7|13349.7|13349.7|13349.7|13349.7|13349.7|0
1646220890000|2022-03-02 11:34:50|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|0
1646220930000|2022-03-02 11:35:30|13350.94|13350.94|13350.94|13350.94|13350.94|13350.94|13350.32|13350.32|0
1646220940000|2022-03-02 11:35:40|13351.58|13351.58|13354.15|13354.15|13354.15|13354.15|13351.58|13351.58|0
1646220950000|2022-03-02 11:35:50|13353.51|13353.51|13348.99|13348.99|13354.13|13354.13|13348.99|13348.99|0
1646220960000|2022-03-02 11:36:00|13350.87|13350.87|13353.07|13353.07|13353.07|13353.07|13350.87|13350.87|0
1646220970000|2022-03-02 11:36:10|13352.45|13352.45|13352.45|13352.45|13352.45|13352.45|13352.45|13352.45|0
1646220980000|2022-03-02 11:36:20|13358.41|13358.41|13361.15|13361.15|13363.08|13363.08|13358.41|13358.41|0
1646220990000|2022-03-02 11:36:30|13357.86|13357.86|13357.86|13357.86|13357.86|13357.86|13357.86|13357.86|0
1646221000000|2022-03-02 11:36:40|13355.94|13355.94|13354.96|13354.96|13355.94|13355.94|13354.96|13354.96|0
1646221010000|2022-03-02 11:36:50|13358.06|13358.06|13358.06|13358.06|13358.06|13358.06|13358.06|13358.06|0
1646221020000|2022-03-02 11:37:00|13354.85|13354.85|13354.85|13354.85|13354.85|13354.85|13354.85|13354.85|0
1646221050000|2022-03-02 11:37:30|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|0
1646221060000|2022-03-02 11:37:40|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|0
1646221070000|2022-03-02 11:37:50|13391.61|13391.61|13391.61|13391.61|13391.61|13391.61|13391.61|13391.61|0
1646221090000|2022-03-02 11:38:10|13407.71|13407.71|13405.23|13405.23|13407.71|13407.71|13405.23|13405.23|0
1646221110000|2022-03-02 11:38:30|13402.13|13402.13|13391.61|13391.61|13402.13|13402.13|13391.61|13391.61|0
1646221130000|2022-03-02 11:38:50|13389.75|13389.75|13362.52|13362.52|13392.87|13392.87|13362.52|13362.52|0
1646221140000|2022-03-02 11:39:00|13348.28|13348.28|13348.28|13348.28|13348.28|13348.28|13347.63|13347.63|0
1646221150000|2022-03-02 11:39:10|13346.99|13346.99|13346.99|13346.99|13346.99|13346.99|13346.99|13346.99|0
1646221160000|2022-03-02 11:39:20|13346.37|13346.37|13346.37|13346.37|13346.37|13346.37|13346.37|13346.37|0
1646221170000|2022-03-02 11:39:30|13348.3|13348.3|13356.3|13356.3|13356.3|13356.3|13348.3|13348.3|0
1646221180000|2022-03-02 11:39:40|13352.45|13352.45|13355.66|13355.66|13355.66|13355.66|13352.45|13352.45|0
1646221190000|2022-03-02 11:39:50|13357.58|13357.58|13357.58|13357.58|13357.58|13357.58|13357.58|13357.58|0
1646221250000|2022-03-02 11:40:50|13356.3|13356.3|13354.37|13354.37|13356.3|13356.3|13354.37|13354.37|0
1646221280000|2022-03-02 11:41:20|13322.2|13322.2|13322.2|13322.2|13322.2|13322.2|13322.2|13322.2|0
1646221290000|2022-03-02 11:41:30|13325.96|13325.96|13324.08|13324.08|13325.96|13325.96|13324.08|13324.08|0
1646221310000|2022-03-02 11:41:50|13326.01|13326.01|13324.72|13324.72|13326.01|13326.01|13324.72|13324.72|0
1646221330000|2022-03-02 11:42:10|13327.93|13327.93|13327.93|13327.93|13327.93|13327.93|13327.93|13327.93|0
1646221340000|2022-03-02 11:42:20|13313.39|13313.39|13313.78|13313.78|13313.78|13313.78|13313.39|13313.39|0
1646221350000|2022-03-02 11:42:30|13315.07|13315.07|13315.07|13315.07|13315.07|13315.07|13315.07|13315.07|0
1646221360000|2022-03-02 11:42:40|13314.42|13314.42|13314.42|13314.42|13314.42|13314.42|13314.42|13314.42|0
1646221440000|2022-03-02 11:44:00|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|0
1646221460000|2022-03-02 11:44:20|13316.35|13316.35|13316.35|13316.35|13316.35|13316.35|13316.35|13316.35|0
1646221490000|2022-03-02 11:44:50|13417.3|13417.3|13364.49|13364.49|13423.33|13423.33|13358.08|13358.08|0
1646221500000|2022-03-02 11:45:00|13368.33|13368.33|13389.32|13389.32|13416.57|13416.57|13368.33|13368.33|0
1646221510000|2022-03-02 11:45:10|13389.96|13389.96|13385.94|13385.94|13391.56|13391.56|13385.94|13385.94|0
1646221520000|2022-03-02 11:45:20|13382.84|13382.84|13353.09|13353.09|13382.84|13382.84|13353.09|13353.09|0
1646221540000|2022-03-02 11:45:40|13335.13|13335.13|13336.99|13336.99|13337.61|13337.61|13335.13|13335.13|0
1646221550000|2022-03-02 11:45:50|13351.86|13351.86|13336.99|13336.99|13351.86|13351.86|13336.99|13336.99|0
1646221560000|2022-03-02 11:46:00|13337.61|13337.61|13337.61|13337.61|13337.61|13337.61|13336.99|13336.99|0
1646221570000|2022-03-02 11:46:10|13335.04|13335.04|13334.42|13334.42|13335.04|13335.04|13334.42|13334.42|0
1646221590000|2022-03-02 11:46:30|13333.14|13333.14|13330.81|13330.81|13333.14|13333.14|13330.32|13330.32|0
1646221600000|2022-03-02 11:46:40|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|0
1646221620000|2022-03-02 11:47:00|13335.76|13335.76|13352.48|13352.48|13352.48|13352.48|13335.76|13335.76|0
1646221630000|2022-03-02 11:47:10|13362.39|13362.39|13334.46|13334.46|13362.39|13362.39|13334.46|13334.46|0
1646221640000|2022-03-02 11:47:20|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|0
1646221650000|2022-03-02 11:47:30|13335.94|13335.94|13337.87|13337.87|13337.87|13337.87|13335.94|13335.94|0
1646221690000|2022-03-02 11:48:10|13340.61|13340.61|13340.61|13340.61|13340.61|13340.61|13340.61|13340.61|0
1646221710000|2022-03-02 11:48:30|13341.71|13341.71|13341.71|13341.71|13341.71|13341.71|13341.71|13341.71|0
1646221730000|2022-03-02 11:48:50|13375.77|13375.77|13384.53|13384.53|13384.53|13384.53|13375.77|13375.77|0
1646221750000|2022-03-02 11:49:10|13386.46|13386.46|13384.26|13384.26|13386.46|13386.46|13384.26|13384.26|0
1646221770000|2022-03-02 11:49:30|13380.41|13380.41|13380.41|13380.41|13380.41|13380.41|13380.41|13380.41|0
1646221800000|2022-03-02 11:50:00|13415.71|13415.71|13416.26|13416.26|13416.26|13416.26|13415.71|13415.71|0
1646221820000|2022-03-02 11:50:20|13413.52|13413.52|13412.97|13412.97|13413.52|13413.52|13412.97|13412.97|0
1646221880000|2022-03-02 11:51:20|13416.73|13416.73|13416.73|13416.73|13416.73|13416.73|13416.73|13416.73|0
1646221890000|2022-03-02 11:51:30|13413.91|13413.91|13415.79|13415.79|13415.79|13415.79|13413.91|13413.91|0
1646221910000|2022-03-02 11:51:50|13412.69|13412.69|13412.69|13412.69|13412.69|13412.69|13412.69|13412.69|0
1646221930000|2022-03-02 11:52:10|13410.81|13410.81|13424.83|13424.83|13424.83|13424.83|13410.81|13410.81|0
1646221940000|2022-03-02 11:52:20|13429.16|13429.16|13417.55|13417.55|13444.87|13444.87|13417.55|13417.55|0
1646221950000|2022-03-02 11:52:30|13415.67|13415.67|13415.97|13415.97|13415.97|13415.97|13415.03|13415.03|0
1646221960000|2022-03-02 11:52:40|13431.45|13431.45|13433.64|13433.64|13433.64|13433.64|13431.45|13431.45|0
1646221970000|2022-03-02 11:52:50|13435.53|13435.53|13434.98|13434.98|13435.53|13435.53|13434.98|13434.98|0
1646221990000|2022-03-02 11:53:10|13442.41|13442.41|13420.6|13420.6|13442.41|13442.41|13420.6|13420.6|0
1646222010000|2022-03-02 11:53:30|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|0
1646222040000|2022-03-02 11:54:00|13423.08|13423.08|13423.08|13423.08|13423.08|13423.08|13423.08|13423.08|0
1646222090000|2022-03-02 11:54:50|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|0
1646222110000|2022-03-02 11:55:10|13423.08|13423.08|13423.08|13423.08|13423.08|13423.08|13423.08|13423.08|0
1646222130000|2022-03-02 11:55:30|13418.74|13418.74|13420.39|13420.39|13420.39|13420.39|13418.74|13418.74|0
1646222140000|2022-03-02 11:55:40|13417.82|13417.82|13422.16|13422.16|13422.16|13422.16|13417.82|13417.82|0
1646222150000|2022-03-02 11:55:50|13417.82|13417.82|13417.82|13417.82|13417.82|13417.82|13417.82|13417.82|0
1646222160000|2022-03-02 11:56:00|13416.88|13416.88|13416.88|13416.88|13416.88|13416.88|13416.88|13416.88|0
1646222170000|2022-03-02 11:56:10|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|13418.74|0
1646222180000|2022-03-02 11:56:20|13421.22|13421.22|13419.36|13419.36|13421.22|13421.22|13419.36|13419.36|0
1646222220000|2022-03-02 11:57:00|13421.22|13421.22|13421.22|13421.22|13421.22|13421.22|13421.22|13421.22|0
1646222230000|2022-03-02 11:57:10|13422.45|13422.45|13419.93|13419.93|13422.45|13422.45|13419.93|13419.93|0
1646222240000|2022-03-02 11:57:20|13423.03|13423.03|13419.93|13419.93|13423.03|13423.03|13419.93|13419.93|0
1646222250000|2022-03-02 11:57:30|13432.62|13432.62|13418.4|13418.4|13432.62|13432.62|13418.4|13418.4|0
1646222260000|2022-03-02 11:57:40|13409.82|13409.82|13408.84|13408.84|13409.82|13409.82|13408.84|13408.84|0
1646222270000|2022-03-02 11:57:50|13412.56|13412.56|13412.56|13412.56|13412.56|13412.56|13412.56|13412.56|0
1646222300000|2022-03-02 11:58:20|13413.79|13413.79|13413.79|13413.79|13413.79|13413.79|13413.79|13413.79|0
1646222320000|2022-03-02 11:58:40|13412.89|13412.89|13413.51|13413.51|13413.51|13413.51|13412.89|13412.89|0
1646222330000|2022-03-02 11:58:50|13415.37|13415.37|13415.37|13415.37|13415.37|13415.37|13415.37|13415.37|0
1646222350000|2022-03-02 11:59:10|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|0
1646222380000|2022-03-02 11:59:40|13412.89|13412.89|13412.89|13412.89|13412.89|13412.89|13412.89|13412.89|0
1646222420000|2022-03-02 12:00:20|13407.12|13407.12|13398.18|13398.18|13407.12|13407.12|13398.18|13398.18|0
1646222430000|2022-03-02 12:00:30|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|0
1646222470000|2022-03-02 12:01:10|13390.75|13390.75|13355.39|13355.39|13390.75|13390.75|13355.39|13355.39|0
1646222510000|2022-03-02 12:01:50|13349.82|13349.82|13349.82|13349.82|13349.82|13349.82|13349.82|13349.82|0
1646222520000|2022-03-02 12:02:00|13351.06|13351.06|13351.06|13351.06|13351.06|13351.06|13351.06|13351.06|0
1646222540000|2022-03-02 12:02:20|13352.29|13352.29|13355.92|13355.92|13355.92|13355.92|13349.73|13349.73|0
1646222550000|2022-03-02 12:02:30|13354.64|13354.64|13350.92|13350.92|13354.64|13354.64|13350.92|13350.92|0
1646222560000|2022-03-02 12:02:40|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|0
1646222570000|2022-03-02 12:02:50|13336.03|13336.03|13340.41|13340.41|13346.18|13346.18|13336.03|13336.03|0
1646222580000|2022-03-02 12:03:00|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|0
1646222590000|2022-03-02 12:03:10|13355.27|13355.27|13352.69|13352.69|13355.27|13355.27|13352.69|13352.69|0
1646222600000|2022-03-02 12:03:20|13350.21|13350.21|13358.46|13358.46|13358.46|13358.46|13350.21|13350.21|0
1646222610000|2022-03-02 12:03:30|13361.28|13361.28|13361.92|13361.92|13361.92|13361.92|13361.28|13361.28|0
1646222620000|2022-03-02 12:03:40|13363.02|13363.02|13377.27|13377.27|13377.27|13377.27|13363.02|13363.02|0
1646222630000|2022-03-02 12:03:50|13374.7|13374.7|13409.39|13409.39|13409.39|13409.39|13374.7|13374.7|0
1646222640000|2022-03-02 12:04:00|13395.14|13395.14|13395.14|13395.14|13395.14|13395.14|13395.14|13395.14|0
1646222650000|2022-03-02 12:04:10|13409.39|13409.39|13408.77|13408.77|13409.39|13409.39|13397|13397|0
1646222660000|2022-03-02 12:04:20|13410.41|13410.41|13399.88|13399.88|13410.41|13410.41|13399.88|13399.88|0
1646222690000|2022-03-02 12:04:50|13406.42|13406.42|13406.42|13406.42|13406.42|13406.42|13406.42|13406.42|0
1646222710000|2022-03-02 12:05:10|13410.76|13410.76|13410.76|13410.76|13410.76|13410.76|13410.76|13410.76|0
1646222720000|2022-03-02 12:05:20|13406.64|13406.64|13373.77|13373.77|13406.64|13406.64|13373.77|13373.77|0
1646222730000|2022-03-02 12:05:30|13373.13|13373.13|13374.41|13374.41|13374.41|13374.41|13373.13|13373.13|0
1646222740000|2022-03-02 12:05:40|13373.86|13373.86|13373.86|13373.86|13373.86|13373.86|13373.86|13373.86|0
1646222770000|2022-03-02 12:06:10|13376.43|13376.43|13376.43|13376.43|13376.43|13376.43|13376.43|13376.43|0
1646222790000|2022-03-02 12:06:30|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|0
1646222820000|2022-03-02 12:07:00|13394.57|13394.57|13395.21|13395.21|13395.21|13395.21|13394.57|13394.57|0
1646222830000|2022-03-02 12:07:10|13393.29|13393.29|13395.21|13395.21|13395.21|13395.21|13393.29|13393.29|0
1646222840000|2022-03-02 12:07:20|13385.92|13385.92|13392.73|13392.73|13392.73|13392.73|13385.92|13385.92|0
1646222850000|2022-03-02 12:07:30|13395.83|13395.83|13403.88|13403.88|13403.88|13403.88|13395.83|13395.83|0
1646222880000|2022-03-02 12:08:00|13445.24|13445.24|13442.46|13442.46|13446.18|13446.18|13442.46|13442.46|0
1646222900000|2022-03-02 12:08:20|13448.04|13448.04|13441.84|13441.84|13448.04|13448.04|13441.84|13441.84|0
1646222910000|2022-03-02 12:08:30|13444.32|13444.32|13441.11|13441.11|13444.32|13444.32|13441.11|13441.11|0
1646222930000|2022-03-02 12:08:50|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|0
1646222940000|2022-03-02 12:09:00|13440.49|13440.49|13441.73|13441.73|13441.73|13441.73|13440.49|13440.49|0
1646222950000|2022-03-02 12:09:10|13446.69|13446.69|13446.69|13446.69|13446.69|13446.69|13446.69|13446.69|0
1646223020000|2022-03-02 12:10:20|13444.83|13444.83|13437.4|13437.4|13444.83|13444.83|13437.4|13437.4|0
1646223030000|2022-03-02 12:10:30|13438.01|13438.01|13438.96|13438.96|13438.96|13438.96|13438.01|13438.01|0
1646223040000|2022-03-02 12:10:40|13442.81|13442.81|13442.81|13442.81|13442.81|13442.81|13442.81|13442.81|0
1646223050000|2022-03-02 12:10:50|13442.12|13442.12|13445.33|13445.33|13445.33|13445.33|13442.12|13442.12|0
1646223090000|2022-03-02 12:11:30|13431.71|13431.71|13423.65|13423.65|13431.71|13431.71|13423.65|13423.65|0
1646223100000|2022-03-02 12:11:40|13434.18|13434.18|13442.97|13442.97|13445.89|13445.89|13434.18|13434.18|0
1646223110000|2022-03-02 12:11:50|13433.06|13433.06|13433.15|13433.15|13433.15|13433.15|13433.06|13433.06|0
1646223120000|2022-03-02 12:12:00|13426.78|13426.78|13422.49|13422.49|13426.78|13426.78|13422.29|13422.29|0
1646223130000|2022-03-02 12:12:10|13418.72|13418.72|13414.96|13414.96|13418.72|13418.72|13414.96|13414.96|0
1646223160000|2022-03-02 12:12:40|13415.58|13415.58|13415.58|13415.58|13415.58|13415.58|13415.58|13415.58|0
1646223170000|2022-03-02 12:12:50|13414.64|13414.64|13411.82|13411.82|13414.64|13414.64|13411.82|13411.82|0
1646223180000|2022-03-02 12:13:00|13412.44|13412.44|13415.18|13415.18|13415.18|13415.18|13412.44|13412.44|0
1646223220000|2022-03-02 12:13:40|13415.8|13415.8|13415.8|13415.8|13415.8|13415.8|13415.8|13415.8|0
1646223230000|2022-03-02 12:13:50|13417.66|13417.66|13418.2|13418.2|13418.2|13418.2|13417.66|13417.66|0
1646223250000|2022-03-02 12:14:10|13424.4|13424.4|13420.06|13420.06|13424.4|13424.4|13420.06|13420.06|0
1646223260000|2022-03-02 12:14:20|13420.16|13420.16|13414.3|13414.3|13420.16|13420.16|13414.3|13414.3|0
1646223290000|2022-03-02 12:14:50|13419.77|13419.77|13407.18|13407.18|13419.77|13419.77|13407.18|13407.18|0
1646223300000|2022-03-02 12:15:00|13408.42|13408.42|13405.21|13405.21|13408.42|13408.42|13405.21|13405.21|0
1646223310000|2022-03-02 12:15:10|13405.76|13405.76|13400.81|13400.81|13405.76|13405.76|13400.81|13400.81|0
1646223360000|2022-03-02 12:16:00|13400.26|13400.26|13400.26|13400.26|13400.26|13400.26|13400.26|13400.26|0
1646223370000|2022-03-02 12:16:10|13398.79|13398.79|13394.5|13394.5|13398.79|13398.79|13394.5|13394.5|0
1646223390000|2022-03-02 12:16:30|13392.64|13392.64|13392.64|13392.64|13392.64|13392.64|13392.64|13392.64|0
1646223400000|2022-03-02 12:16:40|13392.54|13392.54|13398.96|13398.96|13398.96|13398.96|13392.54|13392.54|0
1646223410000|2022-03-02 12:16:50|13396.14|13396.14|13385.14|13385.14|13396.78|13396.78|13383.28|13383.28|0
1646223420000|2022-03-02 12:17:00|13417.31|13417.31|13417.31|13417.31|13417.31|13417.31|13417.31|13417.31|0
1646223440000|2022-03-02 12:17:20|13419.79|13419.79|13406.78|13406.78|13419.79|13419.79|13406.78|13406.78|0
1646223450000|2022-03-02 12:17:30|13404.9|13404.9|13406.86|13406.86|13406.86|13406.86|13404.9|13404.9|0
1646223460000|2022-03-02 12:17:40|13401.28|13401.28|13401.28|13401.28|13401.28|13401.28|13401.28|13401.28|0
1646223490000|2022-03-02 12:18:10|13406.06|13406.06|13406.06|13406.06|13406.06|13406.06|13406.06|13406.06|0
1646223520000|2022-03-02 12:18:40|13406.68|13406.68|13411.05|13411.05|13411.05|13411.05|13405.59|13405.59|0
1646223530000|2022-03-02 12:18:50|13405.59|13405.59|13405.59|13405.59|13405.59|13405.59|13405.59|13405.59|0
1646223540000|2022-03-02 12:19:00|13402.38|13402.38|13402.38|13402.38|13402.38|13402.38|13402.38|13402.38|0
1646223550000|2022-03-02 12:19:10|13401.79|13401.79|13372.06|13372.06|13401.79|13401.79|13372.06|13372.06|0
1646223590000|2022-03-02 12:19:50|13367.77|13367.77|13371.28|13371.28|13371.28|13371.28|13366.31|13366.31|0
1646223610000|2022-03-02 12:20:10|13367.57|13367.57|13367.57|13367.57|13367.57|13367.57|13367.57|13367.57|0
1646223640000|2022-03-02 12:20:40|13363.23|13363.23|13365.8|13365.8|13365.8|13365.8|13363.23|13363.23|0
1646223660000|2022-03-02 12:21:00|13375.09|13375.09|13377.83|13377.83|13377.83|13377.83|13375.09|13375.09|0
1646223670000|2022-03-02 12:21:10|13375.35|13375.35|13374.74|13374.74|13375.35|13375.35|13374.74|13374.74|0
1646223680000|2022-03-02 12:21:20|13376.2|13376.2|13376.2|13376.2|13376.2|13376.2|13376.2|13376.2|0
1646223690000|2022-03-02 12:21:30|13372.48|13372.48|13372.48|13372.48|13372.48|13372.48|13372.48|13372.48|0
1646223710000|2022-03-02 12:21:50|13369.92|13369.92|13372.74|13372.74|13372.74|13372.74|13369.92|13369.92|0
1646223720000|2022-03-02 12:22:00|13341.77|13341.77|13341.77|13341.77|13341.77|13341.77|13341.77|13341.77|0
1646223730000|2022-03-02 12:22:10|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|0
1646223740000|2022-03-02 12:22:20|13337.67|13337.67|13318.75|13318.75|13337.67|13337.67|13318.75|13318.75|0
1646223750000|2022-03-02 12:22:30|13324.53|13324.53|13327.09|13327.09|13327.09|13327.09|13322.6|13322.6|0
1646223760000|2022-03-02 12:22:40|13330.81|13330.81|13324.62|13324.62|13330.81|13330.81|13324.62|13324.62|0
1646223770000|2022-03-02 12:22:50|13327.09|13327.09|13331.69|13331.69|13331.69|13331.69|13327.09|13327.09|0
1646223780000|2022-03-02 12:23:00|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|0
1646223810000|2022-03-02 12:23:30|13342.15|13342.15|13344.01|13344.01|13344.01|13344.01|13337.19|13337.19|0
1646223820000|2022-03-02 12:23:40|13345.86|13345.86|13383.11|13383.11|13383.11|13383.11|13345.86|13345.86|0
1646223830000|2022-03-02 12:23:50|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|0
1646223840000|2022-03-02 12:24:00|13384.4|13384.4|13392.6|13392.6|13392.6|13392.6|13383.11|13383.11|0
1646223850000|2022-03-02 12:24:10|13398.25|13398.25|13398.25|13398.25|13398.25|13398.25|13398.25|13398.25|0
1646223860000|2022-03-02 12:24:20|13429.76|13429.76|13431.02|13431.02|13461.37|13461.37|13429.76|13429.76|0
1646223870000|2022-03-02 12:24:30|13398.85|13398.85|13401.03|13401.03|13401.03|13401.03|13398.85|13398.85|0
1646223880000|2022-03-02 12:24:40|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|0
1646223900000|2022-03-02 12:25:00|13409.91|13409.91|13411.56|13411.56|13412.66|13412.66|13409.91|13409.91|0
1646223920000|2022-03-02 12:25:20|13402.68|13402.68|13402.04|13402.04|13405.77|13405.77|13402.04|13402.04|0
1646223970000|2022-03-02 12:26:10|13403.32|13403.32|13404.6|13404.6|13404.6|13404.6|13403.32|13403.32|0
1646223980000|2022-03-02 12:26:20|13405.22|13405.22|13405.84|13405.84|13405.84|13405.84|13405.22|13405.22|0
1646223990000|2022-03-02 12:26:30|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|0
1646224000000|2022-03-02 12:26:40|13414.85|13414.85|13419.8|13419.8|13419.8|13419.8|13414.85|13414.85|0
1646224010000|2022-03-02 12:26:50|13418.86|13418.86|13416.38|13416.38|13418.86|13418.86|13416.38|13416.38|0
1646224020000|2022-03-02 12:27:00|13413.91|13413.91|13413.91|13413.91|13413.91|13413.91|13413.91|13413.91|0
1646224030000|2022-03-02 12:27:10|13414.53|13414.53|13409.82|13409.82|13414.53|13414.53|13409.82|13409.82|0
1646224040000|2022-03-02 12:27:20|13403.41|13403.41|13403.41|13403.41|13403.41|13403.41|13403.41|13403.41|0
1646224060000|2022-03-02 12:27:40|13402.86|13402.86|13402.86|13402.86|13402.86|13402.86|13402.86|13402.86|0
1646224070000|2022-03-02 12:27:50|13404.14|13404.14|13404.14|13404.14|13404.14|13404.14|13404.14|13404.14|0
1646224080000|2022-03-02 12:28:00|13404.69|13404.69|13404.69|13404.69|13404.69|13404.69|13404.69|13404.69|0
1646224090000|2022-03-02 12:28:10|13397.56|13397.56|13401.57|13401.57|13401.57|13401.57|13397.56|13397.56|0
1646224100000|2022-03-02 12:28:20|13404.13|13404.13|13404.13|13404.13|13404.13|13404.13|13404.13|13404.13|0
1646224120000|2022-03-02 12:28:40|13400.13|13400.13|13400.13|13400.13|13400.13|13400.13|13400.13|13400.13|0
1646224140000|2022-03-02 12:29:00|13396.62|13396.62|13395.68|13395.68|13396.62|13396.62|13395.68|13395.68|0
1646224170000|2022-03-02 12:29:30|13341.18|13341.18|13319.51|13319.51|13341.18|13341.18|13319.51|13319.51|0
1646224180000|2022-03-02 12:29:40|13319.19|13319.19|13314.37|13314.37|13319.19|13319.19|13314.37|13314.37|0
1646224190000|2022-03-02 12:29:50|13317.47|13317.47|13317.47|13317.47|13317.47|13317.47|13317.47|13317.47|0
1646224200000|2022-03-02 12:30:00|13319.66|13319.66|13329.95|13329.95|13329.95|13329.95|13319.66|13319.66|0
1646224210000|2022-03-02 12:30:10|13327.38|13327.38|13329.31|13329.31|13329.31|13329.31|13327.38|13327.38|0
1646224220000|2022-03-02 12:30:20|13334.77|13334.77|13334.77|13334.77|13334.77|13334.77|13334.77|13334.77|0
1646224230000|2022-03-02 12:30:30|13332.85|13332.85|13333.49|13333.49|13333.49|13333.49|13332.85|13332.85|0
1646224240000|2022-03-02 12:30:40|13334.59|13334.59|13340.02|13340.02|13340.02|13340.02|13331.38|13331.38|0
1646224250000|2022-03-02 12:30:50|13340.96|13340.96|13340.96|13340.96|13340.96|13340.96|13340.96|13340.96|0
1646224270000|2022-03-02 12:31:10|13390.51|13390.51|13395|13395|13395|13395|13390.51|13390.51|0
1646224280000|2022-03-02 12:31:20|13397.19|13397.19|13398.29|13398.29|13398.29|13398.29|13397.19|13397.19|0
1646224300000|2022-03-02 12:31:40|13396.36|13396.36|13397.65|13397.65|13397.65|13397.65|13396.36|13396.36|0
1646224310000|2022-03-02 12:31:50|13420.56|13420.56|13416.85|13416.85|13420.56|13420.56|13416.85|13416.85|0
1646224330000|2022-03-02 12:32:10|13419.94|13419.94|13415.75|13415.75|13419.94|13419.94|13415.75|13415.75|0
1646224360000|2022-03-02 12:32:40|13422.87|13422.87|13426.59|13426.59|13426.59|13426.59|13422.87|13422.87|0
1646224380000|2022-03-02 12:33:00|13430.35|13430.35|13430.35|13430.35|13430.35|13430.35|13430.35|13430.35|0
1646224400000|2022-03-02 12:33:20|13432.4|13432.4|13432.4|13432.4|13432.4|13432.4|13432.4|13432.4|0
1646224410000|2022-03-02 12:33:30|13430.94|13430.94|13430.32|13430.32|13430.94|13430.94|13430.32|13430.32|0
1646224440000|2022-03-02 12:34:00|13436.17|13436.17|13426.9|13426.9|13436.17|13436.17|13426.9|13426.9|0
1646224450000|2022-03-02 12:34:10|13452.92|13452.92|13454.77|13454.77|13454.77|13454.77|13452.92|13452.92|0
1646224470000|2022-03-02 12:34:30|13456.42|13456.42|13456.42|13456.42|13456.42|13456.42|13456.42|13456.42|0
1646224490000|2022-03-02 12:34:50|13457.36|13457.36|13461.42|13461.42|13465.91|13465.91|13457.36|13457.36|0
1646224500000|2022-03-02 12:35:00|13459.54|13459.54|13462.36|13462.36|13462.36|13462.36|13459.54|13459.54|0
1646224510000|2022-03-02 12:35:10|13460.48|13460.48|13454.84|13454.84|13460.48|13460.48|13454.84|13454.84|0
1646224520000|2022-03-02 12:35:20|13456.12|13456.12|13454.19|13454.19|13456.12|13456.12|13454.19|13454.19|0
1646224530000|2022-03-02 12:35:30|13452.31|13452.31|13452.31|13452.31|13452.31|13452.31|13452.31|13452.31|0
1646224540000|2022-03-02 12:35:40|13447.43|13447.43|13447.43|13447.43|13447.43|13447.43|13447.43|13447.43|0
1646224550000|2022-03-02 12:35:50|13444.23|13444.23|13444.23|13444.23|13444.23|13444.23|13444.23|13444.23|0
1646224560000|2022-03-02 12:36:00|13442.99|13442.99|13444.25|13444.25|13446.84|13446.84|13442.99|13442.99|0
1646224570000|2022-03-02 12:36:10|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|0
1646224580000|2022-03-02 12:36:20|13440.88|13440.88|13434.04|13434.04|13440.88|13440.88|13434.04|13434.04|0
1646224610000|2022-03-02 12:36:50|13437.14|13437.14|13434.83|13434.83|13437.76|13437.76|13434.83|13434.83|0
1646224620000|2022-03-02 12:37:00|13437.31|13437.31|13437.93|13437.93|13437.93|13437.93|13437.31|13437.31|0
1646224630000|2022-03-02 12:37:10|13438.55|13438.55|13438.55|13438.55|13438.55|13438.55|13438.55|13438.55|0
1646224670000|2022-03-02 12:37:50|13439.13|13439.13|13435.28|13435.28|13439.13|13439.13|13435.28|13435.28|0
1646224680000|2022-03-02 12:38:00|13430.33|13430.33|13430.33|13430.33|13430.33|13430.33|13430.33|13430.33|0
1646224690000|2022-03-02 12:38:10|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|0
1646224700000|2022-03-02 12:38:20|13440.76|13440.76|13440.76|13440.76|13440.76|13440.76|13440.76|13440.76|0
1646224710000|2022-03-02 12:38:30|13441.44|13441.44|13441.44|13441.44|13441.44|13441.44|13441.44|13441.44|0
1646224730000|2022-03-02 12:38:50|13446.4|13446.4|13446.4|13446.4|13446.4|13446.4|13446.4|13446.4|0
1646224780000|2022-03-02 12:39:40|13449.22|13449.22|13447.11|13447.11|13449.22|13449.22|13447.11|13447.11|0
1646224790000|2022-03-02 12:39:50|13447.73|13447.73|13449.39|13449.39|13449.39|13449.39|13447.73|13447.73|0
1646224800000|2022-03-02 12:40:00|13448.77|13448.77|13447.11|13447.11|13448.77|13448.77|13447.11|13447.11|0
1646224810000|2022-03-02 12:40:10|13450.32|13450.32|13440.84|13440.84|13450.32|13450.32|13439.56|13439.56|0
1646224820000|2022-03-02 12:40:20|13436.35|13436.35|13437.34|13437.34|13437.34|13437.34|13434.77|13434.77|0
1646224830000|2022-03-02 12:40:30|13436.4|13436.4|13442.34|13442.34|13442.98|13442.98|13436.4|13436.4|0
1646224880000|2022-03-02 12:41:20|13444.26|13444.26|13444.26|13444.26|13444.26|13444.26|13444.26|13444.26|0
1646224910000|2022-03-02 12:41:50|13443.64|13443.64|13443.64|13443.64|13443.64|13443.64|13443.64|13443.64|0
1646224920000|2022-03-02 12:42:00|13441.79|13441.79|13443.03|13443.03|13443.03|13443.03|13441.79|13441.79|0
1646224930000|2022-03-02 12:42:10|13443.64|13443.64|13443.64|13443.64|13443.64|13443.64|13443.64|13443.64|0
1646224960000|2022-03-02 12:42:40|13441.2|13441.2|13439.97|13439.97|13441.82|13441.82|13439.97|13439.97|0
1646224980000|2022-03-02 12:43:00|13436.12|13436.12|13432.82|13432.82|13436.12|13436.12|13432.28|13432.28|0
1646224990000|2022-03-02 12:43:10|13430.97|13430.97|13430.97|13430.97|13430.97|13430.97|13430.97|13430.97|0
1646225040000|2022-03-02 12:44:00|13433.44|13433.44|13433.44|13433.44|13433.44|13433.44|13433.44|13433.44|0
1646225070000|2022-03-02 12:44:30|13432.9|13432.9|13432.9|13432.9|13432.9|13432.9|13432.9|13432.9|0
1646225090000|2022-03-02 12:44:50|13432.35|13432.35|13432.9|13432.9|13432.9|13432.9|13432.35|13432.35|0
1646225110000|2022-03-02 12:45:10|13433.99|13433.99|13424.85|13424.85|13434.54|13434.54|13422.93|13422.93|0
1646225120000|2022-03-02 12:45:20|13424.17|13424.17|13427.89|13427.89|13427.89|13427.89|13417.89|13417.89|0
1646225130000|2022-03-02 12:45:30|13421.16|13421.16|13416.25|13416.25|13421.16|13421.16|13416.25|13416.25|0
1646225140000|2022-03-02 12:45:40|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|0
1646225160000|2022-03-02 12:46:00|13422|13422|13422|13422|13422|13422|13422|13422|0
1646225170000|2022-03-02 12:46:10|13422.64|13422.64|13422.64|13422.64|13422.64|13422.64|13422.64|13422.64|0
1646225220000|2022-03-02 12:47:00|13419.82|13419.82|13419.82|13419.82|13419.82|13419.82|13419.82|13419.82|0
1646225230000|2022-03-02 12:47:10|13417.94|13417.94|13409.84|13409.84|13417.94|13417.94|13409.84|13409.84|0
1646225240000|2022-03-02 12:47:20|13418.62|13418.62|13418.78|13418.78|13420.66|13420.66|13418.62|13418.62|0
1646225320000|2022-03-02 12:48:40|13420.63|13420.63|13420.63|13420.63|13420.63|13420.63|13420.63|13420.63|0
1646225330000|2022-03-02 12:48:50|13418.58|13418.58|13417.71|13417.71|13418.58|13418.58|13417.71|13417.71|0
1646225340000|2022-03-02 12:49:00|13419.59|13419.59|13419.59|13419.59|13419.59|13419.59|13419.59|13419.59|0
1646225360000|2022-03-02 12:49:20|13417.71|13417.71|13422.65|13422.65|13422.65|13422.65|13417.71|13417.71|0
1646225390000|2022-03-02 12:49:50|13426.99|13426.99|13426.99|13426.99|13426.99|13426.99|13426.99|13426.99|0
1646225400000|2022-03-02 12:50:00|13428.63|13428.63|13428.63|13428.63|13428.63|13428.63|13428.63|13428.63|0
1646225440000|2022-03-02 12:50:40|13432.4|13432.4|13436.43|13436.43|13436.43|13436.43|13432.4|13432.4|0
1646225460000|2022-03-02 12:51:00|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|0
1646225470000|2022-03-02 12:51:10|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|0
1646225500000|2022-03-02 12:51:40|13428.96|13428.96|13430.19|13430.19|13430.19|13430.19|13428.96|13428.96|0
1646225510000|2022-03-02 12:51:50|13435.15|13435.15|13430.81|13430.81|13435.15|13435.15|13430.81|13430.81|0
1646225520000|2022-03-02 12:52:00|13432.1|13432.1|13409.19|13409.19|13432.1|13432.1|13409.19|13409.19|0
1646225530000|2022-03-02 12:52:10|13419.37|13419.37|13418.09|13418.09|13419.37|13419.37|13415.52|13415.52|0
1646225540000|2022-03-02 12:52:20|13414.88|13414.88|13414.88|13414.88|13414.88|13414.88|13414.88|13414.88|0
1646225550000|2022-03-02 12:52:30|13418.09|13418.09|13419.33|13419.33|13419.33|13419.33|13418.09|13418.09|0
1646225620000|2022-03-02 12:53:40|13423.09|13423.09|13424.03|13424.03|13424.03|13424.03|13423.09|13423.09|0
1646225630000|2022-03-02 12:53:50|13427.24|13427.24|13427.24|13427.24|13427.24|13427.24|13427.24|13427.24|0
1646225640000|2022-03-02 12:54:00|13425.97|13425.97|13425.97|13425.97|13425.97|13425.97|13425.97|13425.97|0
1646225680000|2022-03-02 12:54:40|13422.87|13422.87|13422.87|13422.87|13422.87|13422.87|13422.87|13422.87|0
1646225730000|2022-03-02 12:55:30|13412.96|13412.96|13418.73|13418.73|13418.73|13418.73|13412.96|13412.96|0
1646225740000|2022-03-02 12:55:40|13419.67|13419.67|13421.23|13421.23|13421.23|13421.23|13419.67|13419.67|0
1646225750000|2022-03-02 12:55:50|13421.85|13421.85|13423.13|13423.13|13424.42|13424.42|13421.85|13421.85|0
1646225760000|2022-03-02 12:56:00|13427.47|13427.47|13427.47|13427.47|13427.47|13427.47|13427.47|13427.47|0
1646225820000|2022-03-02 12:57:00|13425.03|13425.03|13429.66|13429.66|13429.66|13429.66|13425.03|13425.03|0
1646225850000|2022-03-02 12:57:30|13432.98|13432.98|13433.8|13433.8|13433.8|13433.8|13432.98|13432.98|0
1646225890000|2022-03-02 12:58:10|13433.18|13433.18|13433.18|13433.18|13433.18|13433.18|13433.18|13433.18|0
1646225910000|2022-03-02 12:58:30|13431.94|13431.94|13419.91|13419.91|13431.94|13431.94|13419.91|13419.91|0
1646225920000|2022-03-02 12:58:40|13417.98|13417.98|13417.98|13417.98|13417.98|13417.98|13417.98|13417.98|0
1646225940000|2022-03-02 12:59:00|13413.01|13413.01|13413.01|13413.01|13413.01|13413.01|13413.01|13413.01|0
1646225950000|2022-03-02 12:59:10|13411.08|13411.08|13409.13|13409.13|13411.08|13411.08|13408.51|13408.51|0
1646225960000|2022-03-02 12:59:20|13412.36|13412.36|13415.55|13415.55|13415.55|13415.55|13412.36|13412.36|0
1646225980000|2022-03-02 12:59:40|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|0
1646225990000|2022-03-02 12:59:50|13412.73|13412.73|13411.95|13411.95|13412.73|13412.73|13411.95|13411.95|0
1646226000000|2022-03-02 13:00:00|13411.33|13411.33|13413.72|13413.72|13413.92|13413.92|13411.33|13411.33|0
1646226020000|2022-03-02 13:00:20|13411.15|13411.15|13408.81|13408.81|13411.15|13411.15|13408.81|13408.81|0
1646226040000|2022-03-02 13:00:40|13408.71|13408.71|13407.93|13407.93|13408.71|13408.71|13407.93|13407.93|0
1646226050000|2022-03-02 13:00:50|13408.87|13408.87|13408.87|13408.87|13408.87|13408.87|13408.87|13408.87|0
1646226060000|2022-03-02 13:01:00|13407.02|13407.02|13407.63|13407.63|13408.87|13408.87|13404.54|13404.54|0
1646226070000|2022-03-02 13:01:10|13408.25|13408.25|13406.06|13406.06|13408.25|13408.25|13406.06|13406.06|0
1646226110000|2022-03-02 13:01:50|13405.44|13405.44|13406.68|13406.68|13406.68|13406.68|13405.44|13405.44|0
1646226130000|2022-03-02 13:02:10|13407.3|13407.3|13406.17|13406.17|13407.3|13407.3|13406.17|13406.17|0
1646226150000|2022-03-02 13:02:30|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|0
1646226180000|2022-03-02 13:03:00|13411.13|13411.13|13411.13|13411.13|13411.13|13411.13|13411.13|13411.13|0
1646226250000|2022-03-02 13:04:10|13411.75|13411.75|13411.13|13411.13|13413.6|13413.6|13411.13|13411.13|0
1646226260000|2022-03-02 13:04:20|13412.36|13412.36|13412.36|13412.36|13422.27|13422.27|13412.36|13412.36|0
1646226270000|2022-03-02 13:04:30|13420.13|13420.13|13411.46|13411.46|13420.13|13420.13|13411.46|13411.46|0
1646226320000|2022-03-02 13:05:20|13414.28|13414.28|13414.28|13414.28|13414.28|13414.28|13414.28|13414.28|0
1646226330000|2022-03-02 13:05:30|13424.19|13424.19|13435.96|13435.96|13435.96|13435.96|13424.19|13424.19|0
1646226340000|2022-03-02 13:05:40|13433.14|13433.14|13433.14|13433.14|13433.14|13433.14|13433.14|13433.14|0
1646226350000|2022-03-02 13:05:50|13434.38|13434.38|13447.09|13447.09|13447.09|13447.09|13434.38|13434.38|0
1646226370000|2022-03-02 13:06:10|13446.14|13446.14|13446.14|13446.14|13446.14|13446.14|13446.14|13446.14|0
1646226410000|2022-03-02 13:06:50|13439.8|13439.8|13424.1|13424.1|13439.8|13439.8|13424.1|13424.1|0
1646226420000|2022-03-02 13:07:00|13414.34|13414.34|13413.4|13413.4|13414.34|13414.34|13413.4|13413.4|0
1646226440000|2022-03-02 13:07:20|13423.35|13423.35|13432.32|13432.32|13434.61|13434.61|13423.35|13423.35|0
1646226450000|2022-03-02 13:07:30|13436.02|13436.02|13440.9|13440.9|13440.9|13440.9|13436.02|13436.02|0
1646226460000|2022-03-02 13:07:40|13449.89|13449.89|13452.96|13452.96|13452.96|13452.96|13445.65|13445.65|0
1646226470000|2022-03-02 13:07:50|13454.84|13454.84|13456.4|13456.4|13460.12|13460.12|13454.48|13454.48|0
1646226490000|2022-03-02 13:08:10|13457.02|13457.02|13452.69|13452.69|13458.26|13458.26|13452.69|13452.69|0
1646226510000|2022-03-02 13:08:30|13453.33|13453.33|13453.33|13453.33|13453.33|13453.33|13453.33|13453.33|0
1646226520000|2022-03-02 13:08:40|13453.43|13453.43|13448.94|13448.94|13453.43|13453.43|13448.94|13448.94|0
1646226560000|2022-03-02 13:09:20|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|0
1646226570000|2022-03-02 13:09:30|13453.89|13453.89|13452.03|13452.03|13453.89|13453.89|13452.03|13452.03|0
1646226580000|2022-03-02 13:09:40|13455.8|13455.8|13458.14|13458.14|13458.14|13458.14|13455.8|13455.8|0
1646226590000|2022-03-02 13:09:50|13457.2|13457.2|13455.32|13455.32|13457.2|13457.2|13455.32|13455.32|0
1646226600000|2022-03-02 13:10:00|13456.26|13456.26|13456.26|13456.26|13456.26|13456.26|13456.26|13456.26|0
1646226620000|2022-03-02 13:10:20|13459.08|13459.08|13465.27|13465.27|13465.27|13465.27|13459.08|13459.08|0
1646226630000|2022-03-02 13:10:30|13470.92|13470.92|13470.92|13470.92|13470.92|13470.92|13470.92|13470.92|0
1646226650000|2022-03-02 13:10:50|13472.77|13472.77|13470.92|13470.92|13472.77|13472.77|13469.06|13469.06|0
1646226660000|2022-03-02 13:11:00|13472.77|13472.77|13472.77|13472.77|13472.77|13472.77|13472.77|13472.77|0
1646226670000|2022-03-02 13:11:10|13469.01|13469.01|13469.01|13469.01|13469.01|13469.01|13469.01|13469.01|0
1646226680000|2022-03-02 13:11:20|13469.63|13469.63|13474.78|13474.78|13474.78|13474.78|13469.63|13469.63|0
1646226710000|2022-03-02 13:11:50|13476.02|13476.02|13476.02|13476.02|13476.02|13476.02|13476.02|13476.02|0
1646226720000|2022-03-02 13:12:00|13486.27|13486.27|13486.27|13486.27|13486.27|13486.27|13486.27|13486.27|0
1646226730000|2022-03-02 13:12:10|13483.7|13483.7|13483.7|13483.7|13483.7|13483.7|13483.7|13483.7|0
1646226740000|2022-03-02 13:12:20|13482.05|13482.05|13481.5|13481.5|13482.05|13482.05|13481.5|13481.5|0
1646226760000|2022-03-02 13:12:40|13479.55|13479.55|13479.55|13479.55|13479.55|13479.55|13479.55|13479.55|0
1646226780000|2022-03-02 13:13:00|13477.11|13477.11|13477.11|13477.11|13477.11|13477.11|13477.11|13477.11|0
1646226790000|2022-03-02 13:13:10|13479.46|13479.46|13477.57|13477.57|13479.46|13479.46|13477.57|13477.57|0
1646226800000|2022-03-02 13:13:20|13511.02|13511.02|13511.02|13511.02|13511.02|13511.02|13511.02|13511.02|0
1646226810000|2022-03-02 13:13:30|13510.08|13510.08|13508.2|13508.2|13511.02|13511.02|13508.2|13508.2|0
1646226830000|2022-03-02 13:13:50|13506.91|13506.91|13506.91|13506.91|13506.91|13506.91|13506.91|13506.91|0
1646226870000|2022-03-02 13:14:30|13504.35|13504.35|13503.8|13503.8|13504.35|13504.35|13503.8|13503.8|0
1646226920000|2022-03-02 13:15:20|13504.44|13504.44|13503.8|13503.8|13504.44|13504.44|13503.8|13503.8|0
1646226930000|2022-03-02 13:15:30|13500.48|13500.48|13500.48|13500.48|13500.48|13500.48|13500.48|13500.48|0
1646226940000|2022-03-02 13:15:40|13502.96|13502.96|13505.78|13505.78|13505.78|13505.78|13502.96|13502.96|0
1646226950000|2022-03-02 13:15:50|13505.14|13505.14|13505.14|13505.14|13505.14|13505.14|13505.14|13505.14|0
1646226970000|2022-03-02 13:16:10|13507.28|13507.28|13507.28|13507.28|13507.28|13507.28|13507.28|13507.28|0
1646226980000|2022-03-02 13:16:20|13509.21|13509.21|13510.49|13510.49|13510.49|13510.49|13507.92|13507.92|0
1646227020000|2022-03-02 13:17:00|13509.39|13509.39|13509.49|13509.49|13510.04|13510.04|13509.39|13509.39|0
1646227030000|2022-03-02 13:17:10|13506.28|13506.28|13505.64|13505.64|13506.28|13506.28|13505.64|13505.64|0
1646227060000|2022-03-02 13:17:40|13505.74|13505.74|13512.62|13512.62|13514.54|13514.54|13505.74|13505.74|0
1646227080000|2022-03-02 13:18:00|13512.13|13512.13|13513.23|13513.23|13513.23|13513.23|13512.13|13512.13|0
1646227090000|2022-03-02 13:18:10|13513.91|13513.91|13517.23|13517.23|13517.23|13517.23|13513.91|13513.91|0
1646227140000|2022-03-02 13:19:00|13514.3|13514.3|13513.91|13513.91|13517.62|13517.62|13513.91|13513.91|0
1646227150000|2022-03-02 13:19:10|13512.62|13512.62|13512.62|13512.62|13512.62|13512.62|13512.62|13512.62|0
1646227170000|2022-03-02 13:19:30|13513.72|13513.72|13505.57|13505.57|13513.72|13513.72|13505.57|13505.57|0
1646227180000|2022-03-02 13:19:40|13501.81|13501.81|13500.07|13500.07|13501.81|13501.81|13500.07|13500.07|0
1646227190000|2022-03-02 13:19:50|13499.43|13499.43|13501.57|13501.57|13501.57|13501.57|13499.43|13499.43|0
1646227200000|2022-03-02 13:20:00|13501.48|13501.48|13501.48|13501.48|13501.48|13501.48|13501.48|13501.48|0
1646227210000|2022-03-02 13:20:10|13501.38|13501.38|13501.67|13501.67|13503.82|13503.82|13501.38|13501.38|0
1646227220000|2022-03-02 13:20:20|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|0
1646227260000|2022-03-02 13:21:00|13501.74|13501.74|13499.11|13499.11|13501.74|13501.74|13499.11|13499.11|0
1646227310000|2022-03-02 13:21:50|13499.75|13499.75|13500.39|13500.39|13500.39|13500.39|13499.11|13499.11|0
1646227320000|2022-03-02 13:22:00|13498.46|13498.46|13498.46|13498.46|13498.46|13498.46|13498.46|13498.46|0
1646227400000|2022-03-02 13:23:20|13497.82|13497.82|13543.22|13543.22|13546.59|13546.59|13496.54|13496.54|0
1646227410000|2022-03-02 13:23:30|13542.28|13542.28|13540.7|13540.7|13542.28|13542.28|13539.46|13539.46|0
1646227430000|2022-03-02 13:23:50|13543.33|13543.33|13543.33|13543.33|13543.33|13543.33|13543.33|13543.33|0
1646227440000|2022-03-02 13:24:00|13544.57|13544.57|13545.85|13545.85|13545.85|13545.85|13544.57|13544.57|0
1646227450000|2022-03-02 13:24:10|13547.74|13547.74|13548.35|13548.35|13548.35|13548.35|13547.74|13547.74|0
1646227460000|2022-03-02 13:24:20|13547.71|13547.71|13547.71|13547.71|13547.71|13547.71|13547.71|13547.71|0
1646227470000|2022-03-02 13:24:30|13550.19|13550.19|13550.19|13550.19|13550.19|13550.19|13550.19|13550.19|0
1646227500000|2022-03-02 13:25:00|13551.47|13551.47|13557.04|13557.04|13557.04|13557.04|13551.47|13551.47|0
1646227510000|2022-03-02 13:25:10|13561.53|13561.53|13566.02|13566.02|13566.02|13566.02|13561.53|13561.53|0
1646227520000|2022-03-02 13:25:20|13561.68|13561.68|13561.68|13561.68|13561.68|13561.68|13561.68|13561.68|0
1646227530000|2022-03-02 13:25:30|13559.76|13559.76|13523.79|13523.79|13559.76|13559.76|13523.79|13523.79|0
1646227540000|2022-03-02 13:25:40|13561.57|13561.57|13561.57|13561.57|13561.57|13561.57|13561.57|13561.57|0
1646227550000|2022-03-02 13:25:50|13558.48|13558.48|13558.48|13558.48|13558.48|13558.48|13558.48|13558.48|0
1646227570000|2022-03-02 13:26:10|13559.76|13559.76|13559.76|13559.76|13559.76|13559.76|13559.76|13559.76|0
1646227580000|2022-03-02 13:26:20|13547.37|13547.37|13547.37|13547.37|13547.37|13547.37|13547.37|13547.37|0
1646227620000|2022-03-02 13:27:00|13559.76|13559.76|13548.93|13548.93|13559.76|13559.76|13547.99|13547.99|0
1646227630000|2022-03-02 13:27:10|13554.51|13554.51|13553.22|13553.22|13554.51|13554.51|13553.22|13553.22|0
1646227660000|2022-03-02 13:27:40|13556.99|13556.99|13555.89|13555.89|13556.99|13556.99|13555.89|13555.89|0
1646227670000|2022-03-02 13:27:50|13549.08|13549.08|13549.08|13549.08|13549.08|13549.08|13549.08|13549.08|0
1646227680000|2022-03-02 13:28:00|13549.7|13549.7|13558.96|13558.96|13558.96|13558.96|13549.7|13549.7|0
1646227700000|2022-03-02 13:28:20|13560.84|13560.84|13558.32|13558.32|13560.84|13560.84|13558.32|13558.32|0
1646227710000|2022-03-02 13:28:30|13557.04|13557.04|13557.04|13557.04|13557.04|13557.04|13557.04|13557.04|0
1646227720000|2022-03-02 13:28:40|13545.89|13545.89|13549.74|13549.74|13549.74|13549.74|13545.89|13545.89|0
1646227740000|2022-03-02 13:29:00|13554.69|13554.69|13554.05|13554.05|13554.69|13554.69|13554.05|13554.05|0
1646227760000|2022-03-02 13:29:20|13548.48|13548.48|13542.39|13542.39|13548.48|13548.48|13542.39|13542.39|0
1646227770000|2022-03-02 13:29:30|13541.77|13541.77|13541.77|13541.77|13541.77|13541.77|13541.77|13541.77|0
1646227800000|2022-03-02 13:30:00|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|0
1646227810000|2022-03-02 13:30:10|13500.89|13500.89|13497.73|13497.73|13503.37|13503.37|13497.73|13497.73|0
1646227830000|2022-03-02 13:30:30|13500.29|13500.29|13504.05|13504.05|13505.29|13505.29|13500.29|13500.29|0
1646227840000|2022-03-02 13:30:40|13510.93|13510.93|13510.93|13510.93|13510.93|13510.93|13510.93|13510.93|0
1646227850000|2022-03-02 13:30:50|13512.17|13512.17|13514.03|13514.03|13514.03|13514.03|13512.17|13512.17|0
1646227860000|2022-03-02 13:31:00|13514.97|13514.97|13519.17|13519.17|13519.17|13519.17|13514.97|13514.97|0
1646227870000|2022-03-02 13:31:10|13522.38|13522.38|13540.73|13540.73|13541.28|13541.28|13522.38|13522.38|0
1646227880000|2022-03-02 13:31:20|13544.58|13544.58|13543.94|13543.94|13544.58|13544.58|13543.94|13543.94|0
1646227900000|2022-03-02 13:31:40|13541.46|13541.46|13524.81|13524.81|13541.46|13541.46|13524.81|13524.81|0
1646227920000|2022-03-02 13:32:00|13523.16|13523.16|13530.01|13530.01|13532.66|13532.66|13521.51|13521.51|0
1646227930000|2022-03-02 13:32:10|13533.53|13533.53|13533.53|13533.53|13533.53|13533.53|13533.53|13533.53|0
1646227940000|2022-03-02 13:32:20|13537.24|13537.24|13532.91|13532.91|13537.24|13537.24|13532.91|13532.91|0
1646227950000|2022-03-02 13:32:30|13495.75|13495.75|13484.01|13484.01|13495.75|13495.75|13484.01|13484.01|0
1646227960000|2022-03-02 13:32:40|13476.88|13476.88|13476.88|13476.88|13476.88|13476.88|13476.88|13476.88|0
1646227970000|2022-03-02 13:32:50|13476.98|13476.98|13472.1|13472.1|13476.98|13476.98|13472.1|13472.1|0
1646227980000|2022-03-02 13:33:00|13470.82|13470.82|13474.67|13474.67|13480.62|13480.62|13470.82|13470.82|0
1646227990000|2022-03-02 13:33:10|13479.45|13479.45|13479.45|13479.45|13479.45|13479.45|13479.45|13479.45|0
1646228000000|2022-03-02 13:33:20|13481.1|13481.1|13481.1|13481.1|13481.1|13481.1|13481.1|13481.1|0
1646228020000|2022-03-02 13:33:40|13481.98|13481.98|13474.54|13474.54|13481.98|13481.98|13474.54|13474.54|0
1646228030000|2022-03-02 13:33:50|13473.67|13473.67|13472.72|13472.72|13473.67|13473.67|13472.72|13472.72|0
1646228050000|2022-03-02 13:34:10|13470.8|13470.8|13470.8|13470.8|13470.8|13470.8|13470.8|13470.8|0
1646228060000|2022-03-02 13:34:20|13472.45|13472.45|13467.57|13467.57|13472.45|13472.45|13467.57|13467.57|0
1646228080000|2022-03-02 13:34:40|13466.95|13466.95|13461.97|13461.97|13467.54|13467.54|13461.97|13461.97|0
1646228090000|2022-03-02 13:34:50|13456.4|13456.4|13458.87|13458.87|13458.87|13458.87|13455.3|13455.3|0
1646228100000|2022-03-02 13:35:00|13461.35|13461.35|13461.35|13461.35|13461.35|13461.35|13461.35|13461.35|0
1646228130000|2022-03-02 13:35:30|13460.71|13460.71|13460.71|13460.71|13460.71|13460.71|13460.71|13460.71|0
1646228140000|2022-03-02 13:35:40|13458.78|13458.78|13455.94|13455.94|13458.78|13458.78|13455.94|13455.94|0
1646228150000|2022-03-02 13:35:50|13454.02|13454.02|13455.3|13455.3|13455.3|13455.3|13454.02|13454.02|0
1646228160000|2022-03-02 13:36:00|13426.81|13426.81|13426.81|13426.81|13426.81|13426.81|13426.81|13426.81|0
1646228170000|2022-03-02 13:36:10|13429.91|13429.91|13432.25|13432.25|13432.25|13432.25|13429.91|13429.91|0
1646228190000|2022-03-02 13:36:30|13433.49|13433.49|13432.87|13432.87|13433.49|13433.49|13432.87|13432.87|0
1646228220000|2022-03-02 13:37:00|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|0
1646228230000|2022-03-02 13:37:10|13436.58|13436.58|13437.82|13437.82|13437.82|13437.82|13436.58|13436.58|0
1646228240000|2022-03-02 13:37:20|13436.58|13436.58|13435.28|13435.28|13437.2|13437.2|13435.28|13435.28|0
1646228270000|2022-03-02 13:37:50|13434.63|13434.63|13434.63|13434.63|13434.63|13434.63|13434.63|13434.63|0
1646228300000|2022-03-02 13:38:20|13432.16|13432.16|13432.16|13432.16|13432.16|13432.16|13432.16|13432.16|0
1646228310000|2022-03-02 13:38:30|13424.94|13424.94|13426.82|13426.82|13426.82|13426.82|13424.94|13424.94|0
1646228320000|2022-03-02 13:38:40|13425.88|13425.88|13428.97|13428.97|13428.97|13428.97|13425.88|13425.88|0
1646228330000|2022-03-02 13:38:50|13428.03|13428.03|13431.13|13431.13|13431.13|13431.13|13428.03|13428.03|0
1646228340000|2022-03-02 13:39:00|13437.94|13437.94|13441.24|13441.24|13441.24|13441.24|13431.75|13431.75|0
1646228350000|2022-03-02 13:39:10|13445.94|13445.94|13444.06|13444.06|13445.94|13445.94|13444.06|13444.06|0
1646228400000|2022-03-02 13:40:00|13450.1|13450.1|13450.1|13450.1|13450.1|13450.1|13450.1|13450.1|0
1646228410000|2022-03-02 13:40:10|13448.34|13448.34|13448.34|13448.34|13448.34|13448.34|13448.34|13448.34|0
1646228420000|2022-03-02 13:40:20|13455.77|13455.77|13455.17|13455.17|13455.77|13455.77|13453.89|13453.89|0
1646228430000|2022-03-02 13:40:30|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|0
1646228440000|2022-03-02 13:40:40|13457.08|13457.08|13454.7|13454.7|13457.08|13457.08|13454.7|13454.7|0
1646228460000|2022-03-02 13:41:00|13452.77|13452.77|13452.77|13452.77|13452.77|13452.77|13452.77|13452.77|0
1646228470000|2022-03-02 13:41:10|13454.33|13454.33|13432.04|13432.04|13454.33|13454.33|13432.04|13432.04|0
1646228490000|2022-03-02 13:41:30|13431.39|13431.39|13431.39|13431.39|13431.39|13431.39|13431.39|13431.39|0
1646228500000|2022-03-02 13:41:40|13429.51|13429.51|13429.51|13429.51|13429.51|13429.51|13429.51|13429.51|0
1646228520000|2022-03-02 13:42:00|13428.87|13428.87|13428.87|13428.87|13428.87|13428.87|13428.87|13428.87|0
1646228530000|2022-03-02 13:42:10|13417.72|13417.72|13417.72|13417.72|13417.72|13417.72|13417.72|13417.72|0
1646228540000|2022-03-02 13:42:20|13422.68|13422.68|13422.68|13422.68|13422.68|13422.68|13422.68|13422.68|0
1646228550000|2022-03-02 13:42:30|13425.5|13425.5|13419.4|13419.4|13425.5|13425.5|13419.31|13419.31|0
1646228580000|2022-03-02 13:43:00|13418.92|13418.92|13418.28|13418.28|13418.92|13418.92|13418.28|13418.28|0
1646228600000|2022-03-02 13:43:20|13420.84|13420.84|13417.63|13417.63|13420.84|13420.84|13417.63|13417.63|0
1646228610000|2022-03-02 13:43:30|13418.02|13418.02|13418.02|13418.02|13418.02|13418.02|13418.02|13418.02|0
1646228620000|2022-03-02 13:43:40|13414.18|13414.18|13413.64|13413.64|13414.18|13414.18|13413.64|13413.64|0
1646228630000|2022-03-02 13:43:50|13419.21|13419.21|13409.3|13409.3|13419.21|13419.21|13408.68|13408.68|0
1646228640000|2022-03-02 13:44:00|13409.01|13409.01|13369|13369|13409.01|13409.01|13369|13369|0
1646228650000|2022-03-02 13:44:10|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|0
1646228660000|2022-03-02 13:44:20|13379.21|13379.21|13375.36|13375.36|13379.21|13379.21|13375.36|13375.36|0
1646228670000|2022-03-02 13:44:30|13372.79|13372.79|13372.79|13372.79|13372.79|13372.79|13372.79|13372.79|0
1646228700000|2022-03-02 13:45:00|13372.7|13372.7|13369.8|13369.8|13372.7|13372.7|13369.8|13369.8|0
1646228710000|2022-03-02 13:45:10|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1646228730000|2022-03-02 13:45:30|13351.19|13351.19|13352.13|13352.13|13352.13|13352.13|13351.19|13351.19|0
1646228760000|2022-03-02 13:46:00|13352.78|13352.78|13352.78|13352.78|13352.78|13352.78|13352.78|13352.78|0
1646228810000|2022-03-02 13:46:50|13355.6|13355.6|13355.6|13355.6|13355.6|13355.6|13355.6|13355.6|0
1646228820000|2022-03-02 13:47:00|13354.66|13354.66|13354.66|13354.66|13354.66|13354.66|13354.66|13354.66|0
1646228840000|2022-03-02 13:47:20|13354.75|13354.75|13354.75|13354.75|13354.75|13354.75|13354.75|13354.75|0
1646228870000|2022-03-02 13:47:50|13353.11|13353.11|13352.56|13352.56|13353.11|13353.11|13352.56|13352.56|0
1646228880000|2022-03-02 13:48:00|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|0
1646228890000|2022-03-02 13:48:10|13359.77|13359.77|13361.14|13361.14|13361.14|13361.14|13359.77|13359.77|0
1646228900000|2022-03-02 13:48:20|13363.02|13363.02|13363.02|13363.02|13363.02|13363.02|13363.02|13363.02|0
1646228920000|2022-03-02 13:48:40|13368.79|13368.79|13369.73|13369.73|13369.73|13369.73|13368.79|13368.79|0
1646228950000|2022-03-02 13:49:10|13368.95|13368.95|13368.95|13368.95|13368.95|13368.95|13368.95|13368.95|0
1646228990000|2022-03-02 13:49:50|13372.72|13372.72|13368.22|13368.22|13372.72|13372.72|13368.22|13368.22|0
1646229010000|2022-03-02 13:50:10|13367.58|13367.58|13367.58|13367.58|13367.58|13367.58|13367.58|13367.58|0
1646229030000|2022-03-02 13:50:30|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|0
1646229040000|2022-03-02 13:50:40|13334.21|13334.21|13317.97|13317.97|13334.21|13334.21|13317.97|13317.97|0
1646229050000|2022-03-02 13:50:50|13320.79|13320.79|13323.62|13323.62|13323.62|13323.62|13318.91|13318.91|0
1646229070000|2022-03-02 13:51:10|13322.68|13322.68|13318.18|13318.18|13325.77|13325.77|13318.18|13318.18|0
1646229080000|2022-03-02 13:51:20|13321.01|13321.01|13321.01|13321.01|13321.01|13321.01|13321.01|13321.01|0
1646229090000|2022-03-02 13:51:30|13321.55|13321.55|13320.91|13320.91|13321.55|13321.55|13320.91|13320.91|0
1646229100000|2022-03-02 13:51:40|13319.03|13319.03|13328.99|13328.99|13328.99|13328.99|13319.03|13319.03|0
1646229110000|2022-03-02 13:51:50|13328.05|13328.05|13363.2|13363.2|13363.2|13363.2|13328.05|13328.05|0
1646229120000|2022-03-02 13:52:00|13361.32|13361.32|13361.32|13361.32|13361.32|13361.32|13361.32|13361.32|0
1646229130000|2022-03-02 13:52:10|13355.66|13355.66|13350.71|13350.71|13355.66|13355.66|13350.71|13350.71|0
1646229150000|2022-03-02 13:52:30|13351.65|13351.65|13357.88|13357.88|13357.88|13357.88|13351.65|13351.65|0
1646229160000|2022-03-02 13:52:40|13366.11|13366.11|13367.35|13367.35|13367.35|13367.35|13366.11|13366.11|0
1646229180000|2022-03-02 13:53:00|13386.55|13386.55|13368.59|13368.59|13386.55|13386.55|13368.59|13368.59|0
1646229190000|2022-03-02 13:53:10|13366.67|13366.67|13365.38|13365.38|13366.67|13366.67|13365.38|13365.38|0
1646229200000|2022-03-02 13:53:20|13367.24|13367.24|13367.24|13367.24|13367.24|13367.24|13367.24|13367.24|0
1646229210000|2022-03-02 13:53:30|13377.15|13377.15|13377.15|13377.15|13377.15|13377.15|13377.15|13377.15|0
1646229240000|2022-03-02 13:54:00|13377.77|13377.77|13379.79|13379.79|13379.79|13379.79|13377.22|13377.22|0
1646229250000|2022-03-02 13:54:10|13374.91|13374.91|13374.91|13374.91|13374.91|13374.91|13374.91|13374.91|0
1646229270000|2022-03-02 13:54:30|13373.67|13373.67|13374.29|13374.29|13374.91|13374.91|13373.67|13373.67|0
1646229280000|2022-03-02 13:54:40|13376.77|13376.77|13376.77|13376.77|13376.77|13376.77|13376.77|13376.77|0
1646229290000|2022-03-02 13:54:50|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|0
1646229310000|2022-03-02 13:55:10|13378.82|13378.82|13378.82|13378.82|13378.82|13378.82|13378.82|13378.82|0
1646229320000|2022-03-02 13:55:20|13375.61|13375.61|13376.25|13376.25|13376.25|13376.25|13375.61|13375.61|0
1646229330000|2022-03-02 13:55:30|13379.46|13379.46|13380.75|13380.75|13380.75|13380.75|13379.46|13379.46|0
1646229340000|2022-03-02 13:55:40|13413.1|13413.1|13417.26|13417.26|13421.2|13421.2|13413.1|13413.1|0
1646229350000|2022-03-02 13:55:50|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|0
1646229360000|2022-03-02 13:56:00|13463.16|13463.16|13466.73|13466.73|13475.54|13475.54|13463.16|13463.16|0
1646229370000|2022-03-02 13:56:10|13465.27|13465.27|13462.7|13462.7|13465.27|13465.27|13462.7|13462.7|0
1646229380000|2022-03-02 13:56:20|13463.64|13463.64|13441.01|13441.01|13463.64|13463.64|13435.44|13435.44|0
1646229390000|2022-03-02 13:56:30|13410.05|13410.05|13374.1|13374.1|13410.05|13410.05|13374.1|13374.1|0
1646229400000|2022-03-02 13:56:40|13371.54|13371.54|13354.9|13354.9|13371.54|13371.54|13347.89|13347.89|0
1646229410000|2022-03-02 13:56:50|13376.58|13376.58|13355.52|13355.52|13376.58|13376.58|13355.52|13355.52|0
1646229420000|2022-03-02 13:57:00|13377.82|13377.82|13360.48|13360.48|13377.82|13377.82|13360.48|13360.48|0
1646229430000|2022-03-02 13:57:10|13370.39|13370.39|13359.24|13359.24|13370.39|13370.39|13359.24|13359.24|0
1646229440000|2022-03-02 13:57:20|13376.58|13376.58|13377.52|13377.52|13377.52|13377.52|13376.58|13376.58|0
1646229450000|2022-03-02 13:57:30|13379.4|13379.4|13386.03|13386.03|13386.03|13386.03|13379.4|13379.4|0
1646229460000|2022-03-02 13:57:40|13387.91|13387.91|13387.91|13387.91|13387.91|13387.91|13387.91|13387.91|0
1646229470000|2022-03-02 13:57:50|13388.89|13388.89|13388.79|13388.79|13388.89|13388.89|13387.91|13387.91|0
1646229500000|2022-03-02 13:58:20|13407.37|13407.37|13409.85|13409.85|13409.85|13409.85|13407.37|13407.37|0
1646229540000|2022-03-02 13:59:00|13411.77|13411.77|13416.69|13416.69|13417.56|13417.56|13405.8|13405.8|0
1646229550000|2022-03-02 13:59:10|13414.83|13414.83|13414.83|13414.83|13414.83|13414.83|13414.83|13414.83|0
1646229560000|2022-03-02 13:59:20|13417.31|13417.31|13415.97|13415.97|13417.31|13417.31|13415.38|13415.38|0
1646229570000|2022-03-02 13:59:30|13416.59|13416.59|13412.87|13412.87|13416.59|13416.59|13412.87|13412.87|0
1646229580000|2022-03-02 13:59:40|13416.59|13416.59|13413.49|13413.49|13416.59|13416.59|13413.49|13413.49|0
1646229590000|2022-03-02 13:59:50|13413.59|13413.59|13416.16|13416.16|13416.16|13416.16|13413.59|13413.59|0
1646229610000|2022-03-02 14:00:10|13418.64|13418.64|13418.64|13418.64|13418.64|13418.64|13418.64|13418.64|0
1646229620000|2022-03-02 14:00:20|13417.4|13417.4|13416.78|13416.78|13417.4|13417.4|13416.78|13416.78|0
1646229630000|2022-03-02 14:00:30|13417.46|13417.46|13417.46|13417.46|13417.46|13417.46|13417.46|13417.46|0
1646229640000|2022-03-02 14:00:40|13416.52|13416.52|13411.5|13411.5|13417.46|13417.46|13380.83|13380.83|0
1646229670000|2022-03-02 14:01:10|13410.86|13410.86|13408.93|13408.93|13410.86|13410.86|13408.93|13408.93|0
1646229680000|2022-03-02 14:01:20|13407.08|13407.08|13407.08|13407.08|13407.08|13407.08|13407.08|13407.08|0
1646229690000|2022-03-02 14:01:30|13403.87|13403.87|13403.87|13403.87|13403.87|13403.87|13403.87|13403.87|0
1646229710000|2022-03-02 14:01:50|13402.63|13402.63|13399.49|13399.49|13403.25|13403.25|13399.49|13399.49|0
1646229720000|2022-03-02 14:02:00|13398.55|13398.55|13395.72|13395.72|13404.12|13404.12|13390.77|13390.77|0
1646229730000|2022-03-02 14:02:10|13399.01|13399.01|13410.11|13410.11|13410.11|13410.11|13399.01|13399.01|0
1646229750000|2022-03-02 14:02:30|13405.77|13405.77|13414.88|13414.88|13414.88|13414.88|13405.77|13405.77|0
1646229760000|2022-03-02 14:02:40|13417.44|13417.44|13416.85|13416.85|13418.73|13418.73|13416.85|13416.85|0
1646229800000|2022-03-02 14:03:20|13417.49|13417.49|13421.98|13421.98|13421.98|13421.98|13417.49|13417.49|0
1646229840000|2022-03-02 14:04:00|13436.84|13436.84|13433.13|13433.13|13436.84|13436.84|13433.13|13433.13|0
1646229870000|2022-03-02 14:04:30|13434.99|13434.99|13444.39|13444.39|13444.39|13444.39|13434.99|13434.99|0
1646229880000|2022-03-02 14:04:40|13437.81|13437.81|13437.81|13437.81|13437.81|13437.81|13437.81|13437.81|0
1646229890000|2022-03-02 14:04:50|13436.87|13436.87|13436.87|13436.87|13436.87|13436.87|13436.87|13436.87|0
1646229900000|2022-03-02 14:05:00|13433.66|13433.66|13433.66|13433.66|13433.66|13433.66|13433.66|13433.66|0
1646229920000|2022-03-02 14:05:20|13432.38|13432.38|13432.38|13432.38|13432.38|13432.38|13432.38|13432.38|0
1646229930000|2022-03-02 14:05:30|13427.42|13427.42|13424.68|13424.68|13427.42|13427.42|13424.68|13424.68|0
1646229940000|2022-03-02 14:05:40|13416.01|13416.01|13422.89|13422.89|13422.89|13422.89|13414.77|13414.77|0
1646229990000|2022-03-02 14:06:30|13422.25|13422.25|13422.25|13422.25|13422.25|13422.25|13422.25|13422.25|0
1646230000000|2022-03-02 14:06:40|13422.79|13422.79|13422.79|13422.79|13422.79|13422.79|13422.79|13422.79|0
1646230010000|2022-03-02 14:06:50|13421.33|13421.33|13419.47|13419.47|13421.33|13421.33|13419.47|13419.47|0
1646230030000|2022-03-02 14:07:10|13417.61|13417.61|13414.41|13414.41|13417.61|13417.61|13414.41|13414.41|0
1646230040000|2022-03-02 14:07:20|13413.72|13413.72|13413.72|13413.72|13413.72|13413.72|13413.72|13413.72|0
1646230050000|2022-03-02 14:07:30|13413.43|13413.43|13410.46|13410.46|13413.43|13413.43|13410.46|13410.46|0
1646230090000|2022-03-02 14:08:10|13412.94|13412.94|13412.94|13412.94|13412.94|13412.94|13412.94|13412.94|0
1646230100000|2022-03-02 14:08:20|13411.06|13411.06|13412.34|13412.34|13412.34|13412.34|13411.06|13411.06|0
1646230120000|2022-03-02 14:08:40|13411.4|13411.4|13411.4|13411.4|13411.4|13411.4|13411.4|13411.4|0
1646230130000|2022-03-02 14:08:50|13414.22|13414.22|13416.43|13416.43|13417.05|13417.05|13414.22|13414.22|0
1646230150000|2022-03-02 14:09:10|13417.71|13417.71|13417.07|13417.07|13417.71|13417.71|13417.07|13417.07|0
1646230160000|2022-03-02 14:09:20|13417.69|13417.69|13417.69|13417.69|13417.69|13417.69|13417.69|13417.69|0
1646230200000|2022-03-02 14:10:00|13416.41|13416.41|13410.04|13410.04|13416.73|13416.73|13410.04|13410.04|0
1646230210000|2022-03-02 14:10:10|13373.5|13373.5|13341.33|13341.33|13373.5|13373.5|13341.33|13341.33|0
1646230220000|2022-03-02 14:10:20|13373.5|13373.5|13372.52|13372.52|13373.5|13373.5|13371.58|13371.58|0
1646230230000|2022-03-02 14:10:30|13371.9|13371.9|13371.9|13371.9|13371.9|13371.9|13371.9|13371.9|0
1646230240000|2022-03-02 14:10:40|13371.26|13371.26|13371.26|13371.26|13371.26|13371.26|13371.26|13371.26|0
1646230250000|2022-03-02 14:10:50|13357.01|13357.01|13361.85|13361.85|13362.79|13362.79|13357.01|13357.01|0
1646230260000|2022-03-02 14:11:00|13376.09|13376.09|13376.09|13376.09|13376.09|13376.09|13376.09|13376.09|0
1646230270000|2022-03-02 14:11:10|13361.85|13361.85|13361.85|13361.85|13361.85|13361.85|13361.85|13361.85|0
1646230280000|2022-03-02 14:11:20|13360.56|13360.56|13356.85|13356.85|13360.56|13360.56|13356.85|13356.85|0
1646230300000|2022-03-02 14:11:40|13356.55|13356.55|13353.98|13353.98|13357.19|13357.19|13353.98|13353.98|0
1646230310000|2022-03-02 14:11:50|13354.6|13354.6|13348.71|13348.71|13354.6|13354.6|13347.77|13347.77|0
1646230320000|2022-03-02 14:12:00|13349.95|13349.95|13351.81|13351.81|13351.81|13351.81|13349.95|13349.95|0
1646230330000|2022-03-02 14:12:10|13350.52|13350.52|13350.52|13350.52|13350.52|13350.52|13350.52|13350.52|0
1646230340000|2022-03-02 14:12:20|13348.66|13348.66|13348.66|13348.66|13348.66|13348.66|13348.66|13348.66|0
1646230350000|2022-03-02 14:12:30|13348.02|13348.02|13348.02|13348.02|13348.02|13348.02|13348.02|13348.02|0
1646230360000|2022-03-02 14:12:40|13346.74|13346.74|13346.74|13346.74|13346.74|13346.74|13346.74|13346.74|0
1646230370000|2022-03-02 14:12:50|13314.57|13314.57|13313.33|13313.33|13314.57|13314.57|13313.33|13313.33|0
1646230380000|2022-03-02 14:13:00|13310.59|13310.59|13310.59|13310.59|13310.59|13310.59|13310.59|13310.59|0
1646230390000|2022-03-02 14:13:10|13309.65|13309.65|13308.71|13308.71|13309.65|13309.65|13308.71|13308.71|0
1646230420000|2022-03-02 14:13:40|13308.06|13308.06|13308.06|13308.06|13308.06|13308.06|13308.06|13308.06|0
1646230430000|2022-03-02 14:13:50|13309.3|13309.3|13309.3|13309.3|13309.3|13309.3|13309.3|13309.3|0
1646230450000|2022-03-02 14:14:10|13310.54|13310.54|13311.48|13311.48|13311.48|13311.48|13309.92|13309.92|0
1646230460000|2022-03-02 14:14:20|13313.41|13313.41|13312.1|13312.1|13314.03|13314.03|13312.1|13312.1|0
1646230470000|2022-03-02 14:14:30|13311.46|13311.46|13314.03|13314.03|13314.03|13314.03|13311.46|13311.46|0
1646230480000|2022-03-02 14:14:40|13314.67|13314.67|13314.67|13314.67|13314.67|13314.67|13314.67|13314.67|0
1646230500000|2022-03-02 14:15:00|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13315.69|13315.69|0
1646230540000|2022-03-02 14:15:40|13317.55|13317.55|13318.17|13318.17|13318.17|13318.17|13316.93|13316.93|0
1646230550000|2022-03-02 14:15:50|13318.79|13318.79|13317.55|13317.55|13318.79|13318.79|13317.55|13317.55|0
1646230580000|2022-03-02 14:16:20|13320.12|13320.12|13320.12|13320.12|13320.12|13320.12|13320.12|13320.12|0
1646230610000|2022-03-02 14:16:50|13321.36|13321.36|13321.36|13321.36|13321.36|13321.36|13321.36|13321.36|0
1646230620000|2022-03-02 14:17:00|13327.55|13327.55|13316.89|13316.89|13327.55|13327.55|13316.27|13316.27|0
1646230630000|2022-03-02 14:17:10|13314.96|13314.96|13315.6|13315.6|13315.6|13315.6|13314.96|13314.96|0
1646230640000|2022-03-02 14:17:20|13317.49|13317.49|13318.7|13318.7|13318.7|13318.7|13315.6|13315.6|0
1646230650000|2022-03-02 14:17:30|13320.58|13320.58|13320.58|13320.58|13320.58|13320.58|13320.58|13320.58|0
1646230680000|2022-03-02 14:18:00|13318.7|13318.7|13318.41|13318.41|13318.7|13318.7|13318.41|13318.41|0
1646230710000|2022-03-02 14:18:30|13316.48|13316.48|13316.48|13316.48|13316.48|13316.48|13316.48|13316.48|0
1646230720000|2022-03-02 14:18:40|13317.58|13317.58|13320.06|13320.06|13321.3|13321.3|13317.58|13317.58|0
1646230730000|2022-03-02 14:18:50|13321.3|13321.3|13322.44|13322.44|13322.44|13322.44|13321.2|13321.2|0
1646230740000|2022-03-02 14:19:00|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|0
1646230750000|2022-03-02 14:19:10|13324.91|13324.91|13334.49|13334.49|13335.78|13335.78|13324.91|13324.91|0
1646230760000|2022-03-02 14:19:20|13335.04|13335.04|13333.4|13333.4|13335.04|13335.04|13333.4|13333.4|0
1646230770000|2022-03-02 14:19:30|13332.3|13332.3|13332.3|13332.3|13332.3|13332.3|13332.3|13332.3|0
1646230800000|2022-03-02 14:20:00|13336.01|13336.01|13334.13|13334.13|13336.01|13336.01|13334.13|13334.13|0
1646230820000|2022-03-02 14:20:20|13333.51|13333.51|13334.13|13334.13|13334.13|13334.13|13333.51|13333.51|0
1646230840000|2022-03-02 14:20:40|13327.72|13327.72|13327.72|13327.72|13327.72|13327.72|13327.72|13327.72|0
1646230870000|2022-03-02 14:21:10|13324.51|13324.51|13324.51|13324.51|13324.51|13324.51|13324.51|13324.51|0
1646230880000|2022-03-02 14:21:20|13325.45|13325.45|13325.45|13325.45|13325.45|13325.45|13325.45|13325.45|0
1646230950000|2022-03-02 14:22:30|13324.83|13324.83|13327.31|13327.31|13329.16|13329.16|13324.83|13324.83|0
1646230960000|2022-03-02 14:22:40|13324.1|13324.1|13326.66|13326.66|13326.66|13326.66|13324.1|13324.1|0
1646230970000|2022-03-02 14:22:50|13323.84|13323.84|13320.75|13320.75|13323.84|13323.84|13320.75|13320.75|0
1646230990000|2022-03-02 14:23:10|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|0
1646231000000|2022-03-02 14:23:20|13322.37|13322.37|13322.37|13322.37|13322.37|13322.37|13322.37|13322.37|0
1646231010000|2022-03-02 14:23:30|13323.61|13323.61|13322.33|13322.33|13323.61|13323.61|13322.33|13322.33|0
1646231020000|2022-03-02 14:23:40|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|0
1646231070000|2022-03-02 14:24:30|13318.41|13318.41|13317.31|13317.31|13318.41|13318.41|13317.31|13317.31|0
1646231080000|2022-03-02 14:24:40|13311.74|13311.74|13316.07|13316.07|13316.07|13316.07|13311.74|13311.74|0
1646231100000|2022-03-02 14:25:00|13312.36|13312.36|13309.77|13309.77|13312.36|13312.36|13309.15|13309.15|0
1646231140000|2022-03-02 14:25:40|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|0
1646231160000|2022-03-02 14:26:00|13317.75|13317.75|13318.14|13318.14|13318.14|13318.14|13317.75|13317.75|0
1646231180000|2022-03-02 14:26:20|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|0
1646231220000|2022-03-02 14:27:00|13285.33|13285.33|13283.4|13283.4|13285.33|13285.33|13283.4|13283.4|0
1646231230000|2022-03-02 14:27:10|13281.52|13281.52|13281.52|13281.52|13281.52|13281.52|13281.52|13281.52|0
1646231240000|2022-03-02 14:27:20|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|0
1646231260000|2022-03-02 14:27:40|13277.3|13277.3|13277.3|13277.3|13277.3|13277.3|13277.3|13277.3|0
1646231290000|2022-03-02 14:28:10|13277.91|13277.91|13277.91|13277.91|13277.91|13277.91|13277.91|13277.91|0
1646231320000|2022-03-02 14:28:40|13276.03|13276.03|13274.11|13274.11|13276.03|13276.03|13274.11|13274.11|0
1646231340000|2022-03-02 14:29:00|13272.23|13272.23|13273.14|13273.14|13273.14|13273.14|13271.29|13271.29|0
1646231350000|2022-03-02 14:29:10|13274.08|13274.08|13274.08|13274.08|13274.08|13274.08|13274.08|13274.08|0
1646231390000|2022-03-02 14:29:50|13273.44|13273.44|13273.44|13273.44|13273.44|13273.44|13273.44|13273.44|0
1646231400000|2022-03-02 14:30:00|13272.5|13272.5|13236.91|13236.91|13272.5|13272.5|13236.91|13236.91|0
1646231410000|2022-03-02 14:30:10|13238.15|13238.15|13227.2|13227.2|13238.15|13238.15|13227.2|13227.2|0
1646231420000|2022-03-02 14:30:20|13227.1|13227.1|13230.01|13230.01|13230.01|13230.01|13226.81|13226.81|0
1646231460000|2022-03-02 14:31:00|13229.92|13229.92|13229.72|13229.72|13229.92|13229.92|13229.72|13229.72|0
1646231470000|2022-03-02 14:31:10|13230.82|13230.82|13228.34|13228.34|13230.82|13230.82|13228.34|13228.34|0
1646231490000|2022-03-02 14:31:30|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|0
1646231500000|2022-03-02 14:31:40|13228.11|13228.11|13231.09|13231.09|13231.09|13231.09|13228.11|13228.11|0
1646231510000|2022-03-02 14:31:50|13230.47|13230.47|13230.47|13230.47|13230.47|13230.47|13230.47|13230.47|0
1646231520000|2022-03-02 14:32:00|13231.93|13231.93|13228.09|13228.09|13231.93|13231.93|13228.09|13228.09|0
1646231530000|2022-03-02 14:32:10|13226.21|13226.21|13225.59|13225.59|13226.21|13226.21|13223.03|13223.03|0
1646231550000|2022-03-02 14:32:30|13226.53|13226.53|13225.25|13225.25|13226.53|13226.53|13225.25|13225.25|0
1646231580000|2022-03-02 14:33:00|13221.25|13221.25|13222.03|13222.03|13222.03|13222.03|13221.25|13221.25|0
1646231590000|2022-03-02 14:33:10|13220.75|13220.75|13220.75|13220.75|13220.75|13220.75|13220.75|13220.75|0
1646231620000|2022-03-02 14:33:40|13222.31|13222.31|13223.54|13223.54|13223.54|13223.54|13222.31|13222.31|0
1646231630000|2022-03-02 14:33:50|13226.11|13226.11|13228.59|13228.59|13228.59|13228.59|13226.11|13226.11|0
1646231640000|2022-03-02 14:34:00|13227.3|13227.3|13226.6|13226.6|13227.3|13227.3|13225.38|13225.38|0
1646231650000|2022-03-02 14:34:10|13227.22|13227.22|13225.95|13225.95|13227.22|13227.22|13225.95|13225.95|0
1646231660000|2022-03-02 14:34:20|13225.34|13225.34|13217.43|13217.43|13225.34|13225.34|13217.43|13217.43|0
1646231670000|2022-03-02 14:34:30|13208.14|13208.14|13200.06|13200.06|13208.78|13208.78|13200.06|13200.06|0
1646231690000|2022-03-02 14:34:50|13198.78|13198.78|13198.78|13198.78|13203.73|13203.73|13198.78|13198.78|0
1646231700000|2022-03-02 14:35:00|13204.55|13204.55|13207.08|13207.08|13207.08|13207.08|13204.55|13204.55|0
1646231710000|2022-03-02 14:35:10|13206.46|13206.46|13207.08|13207.08|13207.08|13207.08|13206.46|13206.46|0
1646231730000|2022-03-02 14:35:30|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|0
1646231740000|2022-03-02 14:35:40|13204.88|13204.88|13201.03|13201.03|13204.88|13204.88|13201.03|13201.03|0
1646231750000|2022-03-02 14:35:50|13197.82|13197.82|13197.82|13197.82|13197.82|13197.82|13197.82|13197.82|0
1646231770000|2022-03-02 14:36:10|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|0
1646231780000|2022-03-02 14:36:20|13196.58|13196.58|13197.2|13197.2|13197.2|13197.2|13196.58|13196.58|0
1646231790000|2022-03-02 14:36:30|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|0
1646231800000|2022-03-02 14:36:40|13198.79|13198.79|13188.88|13188.88|13198.79|13198.79|13188.88|13188.88|0
1646231830000|2022-03-02 14:37:10|13188.26|13188.26|13190.12|13190.12|13190.74|13190.74|13188.26|13188.26|0
1646231840000|2022-03-02 14:37:20|13191.36|13191.36|13194.35|13194.35|13194.35|13194.35|13190.14|13190.14|0
1646231850000|2022-03-02 14:37:30|13197.56|13197.56|13205.9|13205.9|13205.9|13205.9|13197.56|13197.56|0
1646231870000|2022-03-02 14:37:50|13204.96|13204.96|13203.01|13203.01|13205.58|13205.58|13203.01|13203.01|0
1646231880000|2022-03-02 14:38:00|13203.63|13203.63|13205.54|13205.54|13205.54|13205.54|13203.63|13203.63|0
1646231890000|2022-03-02 14:38:10|13208.36|13208.36|13208.36|13208.36|13208.36|13208.36|13208.36|13208.36|0
1646231910000|2022-03-02 14:38:30|13208.65|13208.65|13207.37|13207.37|13208.65|13208.65|13207.37|13207.37|0
1646231930000|2022-03-02 14:38:50|13206.08|13206.08|13206.08|13206.08|13206.08|13206.08|13206.08|13206.08|0
1646231940000|2022-03-02 14:39:00|13206.7|13206.7|13199.09|13199.09|13206.7|13206.7|13198.47|13198.47|0
1646231970000|2022-03-02 14:39:30|13200.33|13200.33|13201.71|13201.71|13202.81|13202.81|13200.33|13200.33|0
1646231980000|2022-03-02 14:39:40|13200.47|13200.47|13200.65|13200.65|13200.65|13200.65|13198.61|13198.61|0
1646231990000|2022-03-02 14:39:50|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|0
1646232000000|2022-03-02 14:40:00|13194.53|13194.53|13194.53|13194.53|13194.53|13194.53|13194.53|13194.53|0
1646232010000|2022-03-02 14:40:10|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|0
1646232020000|2022-03-02 14:40:20|13193.62|13193.62|13194.26|13194.26|13194.26|13194.26|13193.62|13193.62|0
1646232030000|2022-03-02 14:40:30|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|0
1646232040000|2022-03-02 14:40:40|13195.24|13195.24|13194.14|13194.14|13195.24|13195.24|13194.14|13194.14|0
1646232060000|2022-03-02 14:41:00|13196.62|13196.62|13198.5|13198.5|13198.5|13198.5|13196.62|13196.62|0
1646232070000|2022-03-02 14:41:10|13200.38|13200.38|13200.38|13200.38|13200.38|13200.38|13200.38|13200.38|0
1646232080000|2022-03-02 14:41:20|13199.15|13199.15|13200.38|13200.38|13200.38|13200.38|13199.15|13199.15|0
1646232090000|2022-03-02 14:41:30|13197.91|13197.91|13194.81|13194.81|13197.91|13197.91|13194.81|13194.81|0
1646232100000|2022-03-02 14:41:40|13195.43|13195.43|13197.08|13197.08|13197.91|13197.91|13194.42|13194.42|0
1646232110000|2022-03-02 14:41:50|13197.38|13197.38|13196.8|13196.8|13197.38|13197.38|13195.52|13195.52|0
1646232140000|2022-03-02 14:42:20|13195.34|13195.34|13195.34|13195.34|13195.34|13195.34|13195.34|13195.34|0
1646232150000|2022-03-02 14:42:30|13198.44|13198.44|13196.58|13196.58|13198.44|13198.44|13196.58|13196.58|0
1646232160000|2022-03-02 14:42:40|13199.05|13199.05|13199.05|13199.05|13199.05|13199.05|13199.05|13199.05|0
1646232180000|2022-03-02 14:43:00|13200.29|13200.29|13205.25|13205.25|13205.25|13205.25|13199.05|13199.05|0
1646232190000|2022-03-02 14:43:10|13205.35|13205.35|13207.25|13207.25|13207.25|13207.25|13205.35|13205.35|0
1646232200000|2022-03-02 14:43:20|13201.67|13201.67|13203.53|13203.53|13207.87|13207.87|13201.67|13201.67|0
1646232210000|2022-03-02 14:43:30|13205.41|13205.41|13205.41|13205.41|13205.41|13205.41|13205.41|13205.41|0
1646232220000|2022-03-02 14:43:40|13204.79|13204.79|13194.47|13194.47|13204.79|13204.79|13191.93|13191.93|0
1646232230000|2022-03-02 14:43:50|13195.09|13195.09|13195.71|13195.71|13195.71|13195.71|13195.09|13195.09|0
1646232240000|2022-03-02 14:44:00|13193.79|13193.79|13191.22|13191.22|13193.79|13193.79|13191.22|13191.22|0
1646232250000|2022-03-02 14:44:10|13189.94|13189.94|13189.94|13189.94|13189.94|13189.94|13189.94|13189.94|0
1646232260000|2022-03-02 14:44:20|13192.41|13192.41|13192.41|13192.41|13192.41|13192.41|13191.87|13191.87|0
1646232270000|2022-03-02 14:44:30|13189.21|13189.21|13189.21|13189.21|13189.21|13189.21|13189.21|13189.21|0
1646232310000|2022-03-02 14:45:10|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|0
1646232330000|2022-03-02 14:45:30|13188.9|13188.9|13188.01|13188.01|13188.9|13188.9|13187.62|13187.62|0
1646232340000|2022-03-02 14:45:40|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|0
1646232350000|2022-03-02 14:45:50|13189.31|13189.31|13189.31|13189.31|13189.31|13189.31|13189.31|13189.31|0
1646232370000|2022-03-02 14:46:10|13189.93|13189.93|13193.65|13193.65|13193.65|13193.65|13189.93|13189.93|0
1646232390000|2022-03-02 14:46:30|13194.27|13194.27|13238.76|13238.76|13238.76|13238.76|13194.27|13194.27|0
1646232400000|2022-03-02 14:46:40|13232.98|13232.98|13231.59|13231.59|13234.91|13234.91|13199.2|13199.2|0
1646232410000|2022-03-02 14:46:50|13229.71|13229.71|13192.82|13192.82|13229.71|13229.71|13192.82|13192.82|0
1646232420000|2022-03-02 14:47:00|13188.61|13188.61|13190.53|13190.53|13190.53|13190.53|13187.97|13187.97|0
1646232430000|2022-03-02 14:47:10|13196.73|13196.73|13196.73|13196.73|13196.73|13196.73|13196.73|13196.73|0
1646232440000|2022-03-02 14:47:20|13196.11|13196.11|13193.08|13193.08|13196.11|13196.11|13193.08|13193.08|0
1646232450000|2022-03-02 14:47:30|13193.28|13193.28|13196.37|13196.37|13198.23|13198.23|13193.28|13193.28|0
1646232470000|2022-03-02 14:47:50|13194.52|13194.52|13192.56|13192.56|13194.52|13194.52|13192.56|13192.56|0
1646232480000|2022-03-02 14:48:00|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|13193.18|13193.18|0
1646232490000|2022-03-02 14:48:10|13193.8|13193.8|13193.18|13193.18|13193.8|13193.8|13193.18|13193.18|0
1646232500000|2022-03-02 14:48:20|13190.62|13190.62|13184.89|13184.89|13190.62|13190.62|13184.89|13184.89|0
1646232520000|2022-03-02 14:48:40|13187.36|13187.36|13181.01|13181.01|13190.46|13190.46|13181.01|13181.01|0
1646232540000|2022-03-02 14:49:00|13180.07|13180.07|13180.07|13180.07|13180.07|13180.07|13180.07|13180.07|0
1646232550000|2022-03-02 14:49:10|13179.43|13179.43|13180.07|13180.07|13180.07|13180.07|13179.43|13179.43|0
1646232560000|2022-03-02 14:49:20|13181.93|13181.93|13181.38|13181.38|13181.93|13181.93|13181.38|13181.38|0
1646232570000|2022-03-02 14:49:30|13182.48|13182.48|13182.48|13182.48|13182.48|13182.48|13182.48|13182.48|0
1646232580000|2022-03-02 14:49:40|13183.42|13183.42|13187.2|13187.2|13187.2|13187.2|13183.42|13183.42|0
1646232590000|2022-03-02 14:49:50|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|0
1646232600000|2022-03-02 14:50:00|13190.04|13190.04|13190.04|13190.04|13190.04|13190.04|13190.04|13190.04|0
1646232620000|2022-03-02 14:50:20|13190.68|13190.68|13190.68|13190.68|13190.68|13190.68|13190.68|13190.68|0
1646232650000|2022-03-02 14:50:50|13192.54|13192.54|13203.12|13203.12|13203.12|13203.12|13192.54|13192.54|0
1646232660000|2022-03-02 14:51:00|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|0
1646232670000|2022-03-02 14:51:10|13241.84|13241.84|13241.84|13241.84|13241.84|13241.84|13241.84|13241.84|0
1646232720000|2022-03-02 14:52:00|13240.9|13240.9|13269.39|13269.39|13278.68|13278.68|13240.9|13240.9|0
1646232730000|2022-03-02 14:52:10|13266.29|13266.29|13266.29|13266.29|13266.29|13266.29|13266.29|13266.29|0
1646232740000|2022-03-02 14:52:20|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|0
1646232770000|2022-03-02 14:52:50|13240.79|13240.79|13245.12|13245.12|13245.12|13245.12|13240.79|13240.79|0
1646232780000|2022-03-02 14:53:00|13243.27|13243.27|13245.12|13245.12|13246.49|13246.49|13243.27|13243.27|0
1646232790000|2022-03-02 14:53:10|13244.18|13244.18|13247.39|13247.39|13247.39|13247.39|13243.97|13243.97|0
1646232800000|2022-03-02 14:53:20|13245.47|13245.47|13246.09|13246.09|13246.09|13246.09|13245.47|13245.47|0
1646232810000|2022-03-02 14:53:30|13253.79|13253.79|13254.76|13254.76|13254.76|13254.76|13253.79|13253.79|0
1646232830000|2022-03-02 14:53:50|13253.3|13253.3|13255.78|13255.78|13255.78|13255.78|13253.3|13253.3|0
1646232840000|2022-03-02 14:54:00|13257.97|13257.97|13256.11|13256.11|13257.97|13257.97|13256.11|13256.11|0
1646232850000|2022-03-02 14:54:10|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|0
1646232860000|2022-03-02 14:54:20|13265.46|13265.46|13267.64|13267.64|13269.52|13269.52|13265.46|13265.46|0
1646232900000|2022-03-02 14:55:00|13268.88|13268.88|13268.88|13268.88|13268.88|13268.88|13268.88|13268.88|0
1646232910000|2022-03-02 14:55:10|13269.82|13269.82|13272.96|13272.96|13272.96|13272.96|13269.82|13269.82|0
1646232920000|2022-03-02 14:55:20|13270.39|13270.39|13267.82|13267.82|13270.39|13270.39|13267.82|13267.82|0
1646232930000|2022-03-02 14:55:30|13268.47|13268.47|13267.18|13267.18|13268.47|13268.47|13266.54|13266.54|0
1646232940000|2022-03-02 14:55:40|13265.94|13265.94|13256.07|13256.07|13265.94|13265.94|13256.07|13256.07|0
1646232950000|2022-03-02 14:55:50|13257.01|13257.01|13259.83|13259.83|13260.77|13260.77|13257.01|13257.01|0
1646232960000|2022-03-02 14:56:00|13265.61|13265.61|13262.4|13262.4|13265.61|13265.61|13262.4|13262.4|0
1646232970000|2022-03-02 14:56:10|13294.57|13294.57|13294.57|13294.57|13294.57|13294.57|13294.57|13294.57|0
1646232990000|2022-03-02 14:56:30|13293.28|13293.28|13297.62|13297.62|13298.24|13298.24|13293.28|13293.28|0
1646233010000|2022-03-02 14:56:50|13291.98|13291.98|13290.72|13290.72|13293.86|13293.86|13286.96|13286.96|0
1646233020000|2022-03-02 14:57:00|13288.8|13288.8|13292.5|13292.5|13292.5|13292.5|13288.8|13288.8|0
1646233040000|2022-03-02 14:57:20|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|0
1646233070000|2022-03-02 14:57:50|13270.16|13270.16|13270.16|13270.16|13270.16|13270.16|13270.16|13270.16|0
1646233090000|2022-03-02 14:58:10|13271.4|13271.4|13272.04|13272.04|13272.04|13272.04|13271.4|13271.4|0
1646233100000|2022-03-02 14:58:20|13272.98|13272.98|13272.98|13272.98|13272.98|13272.98|13272.98|13272.98|0
1646233110000|2022-03-02 14:58:30|13272.39|13272.39|13272.39|13272.39|13272.39|13272.39|13272.39|13272.39|0
1646233120000|2022-03-02 14:58:40|13273.33|13273.33|13271.12|13271.12|13273.33|13273.33|13271.12|13271.12|0
1646233150000|2022-03-02 14:59:10|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|0
1646233170000|2022-03-02 14:59:30|13269.59|13269.59|13267.83|13267.83|13269.69|13269.69|13261.64|13261.64|0
1646233180000|2022-03-02 14:59:40|13267.73|13267.73|13267.83|13267.83|13267.83|13267.83|13267.73|13267.73|0
1646233190000|2022-03-02 14:59:50|13266.55|13266.55|13266.55|13266.55|13266.55|13266.55|13266.55|13266.55|0
1646233200000|2022-03-02 15:00:00|13268.19|13268.19|13268.19|13268.19|13268.19|13268.19|13268.19|13268.19|0
1646233210000|2022-03-02 15:00:10|13267.55|13267.55|13270.76|13270.76|13270.76|13270.76|13267.55|13267.55|0
1646233230000|2022-03-02 15:00:30|13271.7|13271.7|13271.7|13271.7|13271.7|13271.7|13271.7|13271.7|0
1646233240000|2022-03-02 15:00:40|13270.42|13270.42|13264.36|13264.36|13270.42|13270.42|13264.36|13264.36|0
1646233250000|2022-03-02 15:00:50|13265.3|13265.3|13265.3|13265.3|13265.3|13265.3|13265.3|13265.3|0
1646233260000|2022-03-02 15:01:00|13265.92|13265.92|13269.55|13269.55|13271.48|13271.48|13265.92|13265.92|0
1646233270000|2022-03-02 15:01:10|13270.17|13270.17|13279.1|13279.1|13279.1|13279.1|13270.17|13270.17|0
1646233280000|2022-03-02 15:01:20|13281.67|13281.67|13281.67|13281.67|13281.67|13281.67|13281.67|13281.67|0
1646233290000|2022-03-02 15:01:30|13283.6|13283.6|13284.88|13284.88|13284.88|13284.88|13283.6|13283.6|0
1646233300000|2022-03-02 15:01:40|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|0
1646233310000|2022-03-02 15:01:50|13286.86|13286.86|13288.98|13288.98|13288.98|13288.98|13286.86|13286.86|0
1646233320000|2022-03-02 15:02:00|13291.55|13291.55|13291.55|13291.55|13291.55|13291.55|13291.55|13291.55|0
1646233330000|2022-03-02 15:02:10|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|0
1646233340000|2022-03-02 15:02:20|13294.71|13294.71|13305.37|13305.37|13305.37|13305.37|13294.71|13294.71|0
1646233350000|2022-03-02 15:02:30|13312.19|13312.19|13308.98|13308.98|13312.19|13312.19|13308.98|13308.98|0
1646233360000|2022-03-02 15:02:40|13303.4|13303.4|13311.95|13311.95|13313.19|13313.19|13303.4|13303.4|0
1646233370000|2022-03-02 15:02:50|13313.19|13313.19|13312.27|13312.27|13313.19|13313.19|13312.27|13312.27|0
1646233380000|2022-03-02 15:03:00|13310.99|13310.99|13311.61|13311.61|13311.61|13311.61|13310.37|13310.37|0
1646233390000|2022-03-02 15:03:10|13310.99|13310.99|13310.67|13310.67|13311.61|13311.61|13303.86|13303.86|0
1646233400000|2022-03-02 15:03:20|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|0
1646233410000|2022-03-02 15:03:30|13310.67|13310.67|13303.65|13303.65|13310.67|13310.67|13303.65|13303.65|0
1646233420000|2022-03-02 15:03:40|13301.73|13301.73|13301.73|13301.73|13301.73|13301.73|13301.73|13301.73|0
1646233430000|2022-03-02 15:03:50|13301.34|13301.34|13301.34|13301.34|13301.34|13301.34|13301.34|13301.34|0
1646233440000|2022-03-02 15:04:00|13302.62|13302.62|13300.15|13300.15|13302.62|13302.62|13299.53|13299.53|0
1646233450000|2022-03-02 15:04:10|13304|13304|13304|13304|13304|13304|13304|13304|0
1646233460000|2022-03-02 15:04:20|13303.35|13303.35|13303.81|13303.81|13303.81|13303.81|13302.87|13302.87|0
1646233470000|2022-03-02 15:04:30|13305.66|13305.66|13305.66|13305.66|13305.66|13305.66|13305.66|13305.66|0
1646233480000|2022-03-02 15:04:40|13308.23|13308.23|13307.29|13307.29|13308.23|13308.23|13307.29|13307.29|0
1646233490000|2022-03-02 15:04:50|13308.53|13308.53|13310.39|13310.39|13310.39|13310.39|13308.53|13308.53|0
1646233500000|2022-03-02 15:05:00|13309.77|13309.77|13315.08|13315.08|13315.08|13315.08|13309.77|13309.77|0
1646233510000|2022-03-02 15:05:10|13318.93|13318.93|13305.32|13305.32|13318.93|13318.93|13305.32|13305.32|0
1646233520000|2022-03-02 15:05:20|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|0
1646233530000|2022-03-02 15:05:30|13306.58|13306.58|13306.58|13306.58|13306.58|13306.58|13306.58|13306.58|0
1646233540000|2022-03-02 15:05:40|13303.84|13303.84|13303.84|13303.84|13303.84|13303.84|13303.84|13303.84|0
1646233560000|2022-03-02 15:06:00|13303.2|13303.2|13303.2|13303.2|13303.2|13303.2|13303.2|13303.2|0
1646233570000|2022-03-02 15:06:10|13301.91|13301.91|13301.91|13301.91|13301.91|13301.91|13301.91|13301.91|0
1646233580000|2022-03-02 15:06:20|13313.06|13313.06|13313.68|13313.68|13313.68|13313.68|13313.06|13313.06|0
1646233600000|2022-03-02 15:06:40|13314.62|13314.62|13311.41|13311.41|13314.62|13314.62|13310.77|13310.77|0
1646233620000|2022-03-02 15:07:00|13310.32|13310.32|13307.84|13307.84|13310.32|13310.32|13307.74|13307.74|0
1646233630000|2022-03-02 15:07:10|13308.78|13308.78|13308.78|13308.78|13308.78|13308.78|13308.78|13308.78|0
1646233640000|2022-03-02 15:07:20|13313.04|13313.04|13348.77|13348.77|13348.77|13348.77|13313.04|13313.04|0
1646233670000|2022-03-02 15:07:50|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|0
1646233690000|2022-03-02 15:08:10|13346.84|13346.84|13345.61|13345.61|13346.84|13346.84|13345.61|13345.61|0
1646233700000|2022-03-02 15:08:20|13344.32|13344.32|13344.94|13344.94|13344.94|13344.94|13344.32|13344.32|0
1646233720000|2022-03-02 15:08:40|13342.2|13342.2|13311.9|13311.9|13342.2|13342.2|13311.9|13311.9|0
1646233730000|2022-03-02 15:08:50|13313.76|13313.76|13305.07|13305.07|13313.76|13313.76|13305.07|13305.07|0
1646233750000|2022-03-02 15:09:10|13306.16|13306.16|13303.89|13303.89|13306.16|13306.16|13303.89|13303.89|0
1646233760000|2022-03-02 15:09:20|13300.04|13300.04|13293.54|13293.54|13300.04|13300.04|13293.54|13293.54|0
1646233780000|2022-03-02 15:09:40|13292.9|13292.9|13291.66|13291.66|13292.9|13292.9|13291.66|13291.66|0
1646233810000|2022-03-02 15:10:10|13294.76|13294.76|13304.82|13304.82|13304.82|13304.82|13294.76|13294.76|0
1646233830000|2022-03-02 15:10:30|13305.76|13305.76|13305.12|13305.12|13305.76|13305.76|13305.12|13305.12|0
1646233840000|2022-03-02 15:10:40|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|0
1646233850000|2022-03-02 15:10:50|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|0
1646233860000|2022-03-02 15:11:00|13304.86|13304.86|13304.86|13304.86|13304.86|13304.86|13304.86|13304.86|0
1646233880000|2022-03-02 15:11:20|13302.29|13302.29|13301.65|13301.65|13302.29|13302.29|13301.65|13301.65|0
1646233890000|2022-03-02 15:11:30|13303.58|13303.58|13303.58|13303.58|13303.58|13303.58|13303.58|13303.58|0
1646233900000|2022-03-02 15:11:40|13304.52|13304.52|13310.11|13310.11|13326.52|13326.52|13304.52|13304.52|0
1646233910000|2022-03-02 15:11:50|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|0
1646233920000|2022-03-02 15:12:00|13310.57|13310.57|13311.15|13311.15|13311.15|13311.15|13310.57|13310.57|0
1646233930000|2022-03-02 15:12:10|13319.82|13319.82|13321.68|13321.68|13321.68|13321.68|13319.82|13319.82|0
1646233950000|2022-03-02 15:12:30|13319.11|13319.11|13337.71|13337.71|13337.71|13337.71|13319.11|13319.11|0
1646233960000|2022-03-02 15:12:40|13337.16|13337.16|13337.16|13337.16|13337.16|13337.16|13337.16|13337.16|0
1646233970000|2022-03-02 15:12:50|13338.44|13338.44|13337.16|13337.16|13338.44|13338.44|13337.16|13337.16|0
1646233980000|2022-03-02 15:13:00|13336.52|13336.52|13336.52|13336.52|13336.52|13336.52|13336.52|13336.52|0
1646233990000|2022-03-02 15:13:10|13335.23|13335.23|13336.52|13336.52|13336.52|13336.52|13334.59|13334.59|0
1646234000000|2022-03-02 15:13:20|13368.1|13368.1|13367.48|13367.48|13368.1|13368.1|13367.48|13367.48|0
1646234020000|2022-03-02 15:13:40|13370.3|13370.3|13376.04|13376.04|13376.04|13376.04|13370.3|13370.3|0
1646234030000|2022-03-02 15:13:50|13369.71|13369.71|13367.48|13367.48|13370|13370|13367.18|13367.18|0
1646234050000|2022-03-02 15:14:10|13368.42|13368.42|13375.85|13375.85|13375.85|13375.85|13368.42|13368.42|0
1646234090000|2022-03-02 15:14:50|13372.11|13372.11|13375.27|13375.27|13377.19|13377.19|13372.11|13372.11|0
1646234100000|2022-03-02 15:15:00|13374.33|13374.33|13376.19|13376.19|13376.19|13376.19|13374.33|13374.33|0
1646234110000|2022-03-02 15:15:10|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|0
1646234130000|2022-03-02 15:15:30|13337.82|13337.82|13339.11|13339.11|13339.11|13339.11|13333.97|13333.97|0
1646234140000|2022-03-02 15:15:40|13342.31|13342.31|13347.02|13347.02|13347.02|13347.02|13342.31|13342.31|0
1646234160000|2022-03-02 15:16:00|13346.43|13346.43|13346.43|13346.43|13346.43|13346.43|13346.43|13346.43|0
1646234170000|2022-03-02 15:16:10|13352.21|13352.21|13352.21|13352.21|13352.21|13352.21|13352.21|13352.21|0
1646234180000|2022-03-02 15:16:20|13361.5|13361.5|13358.4|13358.4|13361.5|13361.5|13358.4|13358.4|0
1646234190000|2022-03-02 15:16:30|13356.48|13356.48|13356.48|13356.48|13356.48|13356.48|13356.48|13356.48|0
1646234200000|2022-03-02 15:16:40|13357.09|13357.09|13357.9|13357.9|13363.37|13363.37|13357.09|13357.09|0
1646234210000|2022-03-02 15:16:50|13354.14|13354.14|13352.26|13352.26|13354.14|13354.14|13352.26|13352.26|0
1646234220000|2022-03-02 15:17:00|13354.14|13354.14|13355.08|13355.08|13355.08|13355.08|13353.2|13353.2|0
1646234230000|2022-03-02 15:17:10|13357.82|13357.82|13358.37|13358.37|13358.77|13358.77|13357.82|13357.82|0
1646234260000|2022-03-02 15:17:40|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|0
1646234270000|2022-03-02 15:17:50|13360.3|13360.3|13360.3|13360.3|13360.3|13360.3|13360.3|13360.3|0
1646234280000|2022-03-02 15:18:00|13360.01|13360.01|13360.01|13360.01|13360.01|13360.01|13360.01|13360.01|0
1646234290000|2022-03-02 15:18:10|13359.36|13359.36|13359.36|13359.36|13359.36|13359.36|13359.36|13359.36|0
1646234320000|2022-03-02 15:18:40|13358.82|13358.82|13355.7|13355.7|13358.82|13358.82|13355.7|13355.7|0
1646234360000|2022-03-02 15:19:20|13353.78|13353.78|13353.78|13353.78|13353.78|13353.78|13353.78|13353.78|0
1646234370000|2022-03-02 15:19:30|13351.89|13351.89|13349.07|13349.07|13351.89|13351.89|13349.07|13349.07|0
1646234390000|2022-03-02 15:19:50|13347.79|13347.79|13347.79|13347.79|13347.79|13347.79|13347.79|13347.79|0
1646234400000|2022-03-02 15:20:00|13343.08|13343.08|13343.08|13343.08|13343.08|13343.08|13343.08|13343.08|0
1646234410000|2022-03-02 15:20:10|13341.8|13341.8|13345.01|13345.01|13345.01|13345.01|13341.8|13341.8|0
1646234430000|2022-03-02 15:20:30|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|0
1646234440000|2022-03-02 15:20:40|13342.44|13342.44|13342.44|13342.44|13342.44|13342.44|13342.44|13342.44|0
1646234500000|2022-03-02 15:21:40|13342.99|13342.99|13343.54|13343.54|13343.54|13343.54|13342.99|13342.99|0
1646234510000|2022-03-02 15:21:50|13344.18|13344.18|13344.18|13344.18|13344.18|13344.18|13344.18|13344.18|0
1646234530000|2022-03-02 15:22:10|13346.06|13346.06|13346.06|13346.06|13346.06|13346.06|13346.06|13346.06|0
1646234550000|2022-03-02 15:22:30|13350.53|13350.53|13354.5|13354.5|13354.5|13354.5|13350.53|13350.53|0
1646234590000|2022-03-02 15:23:10|13440.58|13440.58|13441.89|13441.89|13442.51|13442.51|13440.58|13440.58|0
1646234600000|2022-03-02 15:23:20|13441.4|13441.4|13442.02|13442.02|13442.02|13442.02|13441.4|13441.4|0
1646234620000|2022-03-02 15:23:40|13441.4|13441.4|13440.78|13440.78|13442.02|13442.02|13440.78|13440.78|0
1646234630000|2022-03-02 15:23:50|13442.02|13442.02|13476.37|13476.37|13476.37|13476.37|13440.78|13440.78|0
1646234650000|2022-03-02 15:24:10|13475.09|13475.09|13470.01|13470.01|13475.28|13475.28|13470.01|13470.01|0
1646234680000|2022-03-02 15:24:40|13467.19|13467.19|13486.39|13486.39|13490.1|13490.1|13467.19|13467.19|0
1646234690000|2022-03-02 15:24:50|13485.77|13485.77|13472.9|13472.9|13485.77|13485.77|13472.29|13472.29|0
1646234700000|2022-03-02 15:25:00|13472.29|13472.29|13462.22|13462.22|13472.29|13472.29|13462.22|13462.22|0
1646234710000|2022-03-02 15:25:10|13438.07|13438.07|13438.07|13438.07|13438.07|13438.07|13438.07|13438.07|0
1646234720000|2022-03-02 15:25:20|13439.01|13439.01|13461.88|13461.88|13467.5|13467.5|13439.01|13439.01|0
1646234750000|2022-03-02 15:25:50|13442.06|13442.06|13438.88|13438.88|13455.07|13455.07|13438.88|13438.88|0
1646234770000|2022-03-02 15:26:10|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|0
1646234790000|2022-03-02 15:26:30|13440.85|13440.85|13439.91|13439.91|13440.85|13440.85|13439.91|13439.91|0
1646234800000|2022-03-02 15:26:40|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|0
1646234810000|2022-03-02 15:26:50|13436.81|13436.81|13440.52|13440.52|13441.14|13441.14|13436.81|13436.81|0
1646234820000|2022-03-02 15:27:00|13437.32|13437.32|13424.31|13424.31|13437.32|13437.32|13424.31|13424.31|0
1646234830000|2022-03-02 15:27:10|13433.6|13433.6|13424.31|13424.31|13433.6|13433.6|13424.31|13424.31|0
1646234850000|2022-03-02 15:27:30|13423.21|13423.21|13421.57|13421.57|13423.21|13423.21|13421.57|13421.57|0
1646234880000|2022-03-02 15:28:00|13432.1|13432.1|13436.25|13436.25|13436.25|13436.25|13431.48|13431.48|0
1646234890000|2022-03-02 15:28:10|13435.7|13435.7|13439.71|13439.71|13440.97|13440.97|13435.7|13435.7|0
1646234900000|2022-03-02 15:28:20|13440.33|13440.33|13440.33|13440.33|13440.33|13440.33|13440.33|13440.33|0
1646234910000|2022-03-02 15:28:30|13472.5|13472.5|13472.5|13472.5|13472.5|13472.5|13472.5|13472.5|0
1646234920000|2022-03-02 15:28:40|13476.21|13476.21|13476.21|13476.21|13476.21|13476.21|13476.21|13476.21|0
1646234940000|2022-03-02 15:29:00|13476.83|13476.83|13479.12|13479.12|13479.76|13479.76|13476.83|13476.83|0
1646234950000|2022-03-02 15:29:10|13478.57|13478.57|13483.79|13483.79|13483.79|13483.79|13475.03|13475.03|0
1646234970000|2022-03-02 15:29:30|13484.74|13484.74|13487.12|13487.12|13488.4|13488.4|13484.74|13484.74|0
1646234980000|2022-03-02 15:29:40|13485.88|13485.88|13481.54|13481.54|13485.88|13485.88|13481.54|13481.54|0
1646234990000|2022-03-02 15:29:50|13481.44|13481.44|13491.91|13491.91|13493.83|13493.83|13481.44|13481.44|0
1646235000000|2022-03-02 15:30:00|13490.62|13490.62|13494.59|13494.59|13499.29|13499.29|13490.62|13490.62|0
1646235010000|2022-03-02 15:30:10|13462.42|13462.42|13471.41|13471.41|13471.41|13471.41|13459.6|13459.6|0
1646235030000|2022-03-02 15:30:30|13463.98|13463.98|13492.32|13492.32|13495.53|13495.53|13463.36|13463.36|0
1646235040000|2022-03-02 15:30:40|13492.96|13492.96|13492.96|13492.96|13492.96|13492.96|13492.96|13492.96|0
1646235050000|2022-03-02 15:30:50|13491.68|13491.68|13490.44|13490.44|13491.68|13491.68|13490.44|13490.44|0
1646235060000|2022-03-02 15:31:00|13496.63|13496.63|13464.46|13464.46|13496.63|13496.63|13464.46|13464.46|0
1646235070000|2022-03-02 15:31:10|13463.49|13463.49|13463.23|13463.23|13463.68|13463.68|13463.13|13463.13|0
1646235090000|2022-03-02 15:31:30|13454.56|13454.56|13454.56|13454.56|13454.56|13454.56|13454.56|13454.56|0
1646235100000|2022-03-02 15:31:40|13455.18|13455.18|13455.18|13455.18|13455.18|13455.18|13455.18|13455.18|0
1646235110000|2022-03-02 15:31:50|13455.73|13455.73|13455.68|13455.68|13461.85|13461.85|13455.04|13455.04|0
1646235130000|2022-03-02 15:32:10|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|0
1646235140000|2022-03-02 15:32:20|13454.4|13454.4|13453.11|13453.11|13454.4|13454.4|13453.11|13453.11|0
1646235150000|2022-03-02 15:32:30|13452.56|13452.56|13446.69|13446.69|13452.56|13452.56|13446.69|13446.69|0
1646235160000|2022-03-02 15:32:40|13446.07|13446.07|13439.61|13439.61|13446.07|13446.07|13437.57|13437.57|0
1646235170000|2022-03-02 15:32:50|13437.13|13437.13|13436.51|13436.51|13437.13|13437.13|13436.51|13436.51|0
1646235190000|2022-03-02 15:33:10|13439.61|13439.61|13439.61|13439.61|13439.61|13439.61|13439.61|13439.61|0
1646235200000|2022-03-02 15:33:20|13442.43|13442.43|13444.05|13444.05|13444.05|13444.05|13442.43|13442.43|0
1646235210000|2022-03-02 15:33:30|13445.91|13445.91|13457.2|13457.2|13457.2|13457.2|13445.29|13445.29|0
1646235220000|2022-03-02 15:33:40|13459.08|13459.08|13459.08|13459.08|13459.08|13459.08|13459.08|13459.08|0
1646235230000|2022-03-02 15:33:50|13459.7|13459.7|13475.69|13475.69|13475.69|13475.69|13459.7|13459.7|0
1646235240000|2022-03-02 15:34:00|13477.58|13477.58|13477.87|13477.87|13478.81|13478.81|13477.58|13477.58|0
1646235260000|2022-03-02 15:34:20|13476.59|13476.59|13475.95|13475.95|13476.59|13476.59|13475.95|13475.95|0
1646235270000|2022-03-02 15:34:30|13480.9|13480.9|13477.53|13477.53|13483.72|13483.72|13477.53|13477.53|0
1646235280000|2022-03-02 15:34:40|13478.31|13478.31|13476.48|13476.48|13478.41|13478.41|13476.48|13476.48|0
1646235290000|2022-03-02 15:34:50|13482.06|13482.06|13476.48|13476.48|13482.06|13482.06|13476.48|13476.48|0
1646235300000|2022-03-02 15:35:00|13476.39|13476.39|13477.07|13477.07|13477.07|13477.07|13476.39|13476.39|0
1646235310000|2022-03-02 15:35:10|13509.24|13509.24|13477.07|13477.07|13509.24|13509.24|13477.07|13477.07|0
1646235320000|2022-03-02 15:35:20|13477.69|13477.69|13481.11|13481.11|13481.11|13481.11|13477.69|13477.69|0
1646235330000|2022-03-02 15:35:30|13481.01|13481.01|13481.01|13481.01|13481.01|13481.01|13481.01|13481.01|0
1646235340000|2022-03-02 15:35:40|13479.35|13479.35|13479.35|13479.35|13479.35|13479.35|13479.35|13479.35|0
1646235350000|2022-03-02 15:35:50|13478.73|13478.73|13478.73|13478.73|13478.73|13478.73|13478.73|13478.73|0
1646235360000|2022-03-02 15:36:00|13479.8|13479.8|13475.61|13475.61|13480|13480|13475.61|13475.61|0
1646235370000|2022-03-02 15:36:10|13474.51|13474.51|13474.51|13474.51|13474.51|13474.51|13474.51|13474.51|0
1646235380000|2022-03-02 15:36:20|13473.27|13473.27|13505.44|13505.44|13505.44|13505.44|13473.27|13473.27|0
1646235390000|2022-03-02 15:36:30|13506.68|13506.68|13506.68|13506.68|13506.68|13506.68|13506.68|13506.68|0
1646235410000|2022-03-02 15:36:50|13507.78|13507.78|13500.6|13500.6|13513.35|13513.35|13500.6|13500.6|0
1646235420000|2022-03-02 15:37:00|13498.71|13498.71|13498.07|13498.07|13499.36|13499.36|13498.07|13498.07|0
1646235430000|2022-03-02 15:37:10|13499.95|13499.95|13495.76|13495.76|13499.95|13499.95|13495.76|13495.76|0
1646235440000|2022-03-02 15:37:20|13498.33|13498.33|13498.97|13498.97|13498.97|13498.97|13498.33|13498.33|0
1646235450000|2022-03-02 15:37:30|13498.33|13498.33|13508.14|13508.14|13508.24|13508.24|13491.52|13491.52|0
1646235460000|2022-03-02 15:37:40|13509.08|13509.08|13509.08|13509.08|13509.08|13509.08|13509.08|13509.08|0
1646235480000|2022-03-02 15:38:00|13476.91|13476.91|13471.13|13471.13|13476.91|13476.91|13471.13|13471.13|0
1646235490000|2022-03-02 15:38:10|13470.19|13470.19|13470.19|13470.19|13470.19|13470.19|13470.19|13470.19|0
1646235510000|2022-03-02 15:38:30|13461.52|13461.52|13456.98|13456.98|13469.57|13469.57|13456.98|13456.98|0
1646235520000|2022-03-02 15:38:40|13454.79|13454.79|13444.88|13444.88|13454.79|13454.79|13444.88|13444.88|0
1646235530000|2022-03-02 15:38:50|13456.65|13456.65|13457.27|13457.27|13457.27|13457.27|13456.65|13456.65|0
1646235550000|2022-03-02 15:39:10|13451.07|13451.07|13456.03|13456.03|13456.03|13456.03|13451.07|13451.07|0
1646235560000|2022-03-02 15:39:20|13456.65|13456.65|13452.89|13452.89|13456.65|13456.65|13452.89|13452.89|0
1646235580000|2022-03-02 15:39:40|13448.39|13448.39|13448.39|13448.39|13448.39|13448.39|13448.39|13448.39|0
1646235590000|2022-03-02 15:39:50|13440.96|13440.96|13444.81|13444.81|13444.81|13444.81|13440.96|13440.96|0
1646235600000|2022-03-02 15:40:00|13452.24|13452.24|13453.18|13453.18|13453.18|13453.18|13452.24|13452.24|0
1646235640000|2022-03-02 15:40:40|13455.11|13455.11|13455.11|13455.11|13455.11|13455.11|13455.11|13455.11|0
1646235670000|2022-03-02 15:41:10|13449.54|13449.54|13452.83|13452.83|13452.83|13452.83|13449.54|13449.54|0
1646235680000|2022-03-02 15:41:20|13458.4|13458.4|13462.17|13462.17|13462.17|13462.17|13456.6|13456.6|0
1646235690000|2022-03-02 15:41:30|13464.74|13464.74|13464.74|13464.74|13464.74|13464.74|13464.74|13464.74|0
1646235710000|2022-03-02 15:41:50|13465.29|13465.29|13465.29|13465.29|13465.29|13465.29|13465.29|13465.29|0
1646235720000|2022-03-02 15:42:00|13469.2|13469.2|13473.01|13473.01|13473.01|13473.01|13469.2|13469.2|0
1646235730000|2022-03-02 15:42:10|13471.08|13471.08|13470.44|13470.44|13471.08|13471.08|13470.44|13470.44|0
1646235740000|2022-03-02 15:42:20|13513.8|13513.8|13514.42|13514.42|13514.42|13514.42|13513.8|13513.8|0
1646235760000|2022-03-02 15:42:40|13523.09|13523.09|13519.48|13519.48|13523.09|13523.09|13516.27|13516.27|0
1646235770000|2022-03-02 15:42:50|13517.84|13517.84|13539.44|13539.44|13545.16|13545.16|13517.84|13517.84|0
1646235790000|2022-03-02 15:43:10|13538.5|13538.5|13538.5|13538.5|13538.5|13538.5|13535.93|13535.93|0
1646235800000|2022-03-02 15:43:20|13539.14|13539.14|13545.17|13545.17|13545.17|13545.17|13537.85|13537.85|0
1646235810000|2022-03-02 15:43:30|13542.61|13542.61|13542.9|13542.9|13542.9|13542.9|13542.61|13542.61|0
1646235820000|2022-03-02 15:43:40|13546.11|13546.11|13547.57|13547.57|13547.57|13547.57|13546.11|13546.11|0
1646235840000|2022-03-02 15:44:00|13571.11|13571.11|13568.01|13568.01|13571.11|13571.11|13568.01|13568.01|0
1646235850000|2022-03-02 15:44:10|13564.91|13564.91|13556.02|13556.02|13564.91|13564.91|13556.02|13556.02|0
1646235860000|2022-03-02 15:44:20|13554.16|13554.16|13551.66|13551.66|13554.16|13554.16|13551.66|13551.66|0
1646235870000|2022-03-02 15:44:30|13564.05|13564.05|13550.29|13550.29|13564.05|13564.05|13550.29|13550.29|0
1646235880000|2022-03-02 15:44:40|13549.05|13549.05|13544.71|13544.71|13549.05|13549.05|13544.71|13544.71|0
1646235890000|2022-03-02 15:44:50|13541.62|13541.62|13535.42|13535.42|13541.62|13541.62|13535.42|13535.42|0
1646235900000|2022-03-02 15:45:00|13534.87|13534.87|13510.97|13510.97|13534.87|13534.87|13510.49|13510.49|0
1646235910000|2022-03-02 15:45:10|13508.49|13508.49|13510.35|13510.35|13511.58|13511.58|13508.49|13508.49|0
1646235940000|2022-03-02 15:45:40|13507.87|13507.87|13507.87|13507.87|13507.87|13507.87|13507.87|13507.87|0
1646235960000|2022-03-02 15:46:00|13511.59|13511.59|13502.81|13502.81|13511.59|13511.59|13502.81|13502.81|0
1646235970000|2022-03-02 15:46:10|13500.24|13500.24|13510.15|13510.15|13510.15|13510.15|13500.24|13500.24|0
1646235980000|2022-03-02 15:46:20|13511.25|13511.25|13513.36|13513.36|13513.36|13513.36|13509.6|13509.6|0
1646235990000|2022-03-02 15:46:30|13512.42|13512.42|13512.42|13512.42|13512.42|13512.42|13512.42|13512.42|0
1646236000000|2022-03-02 15:46:40|13508.57|13508.57|13512.95|13512.95|13514.67|13514.67|13504.76|13504.76|0
1646236010000|2022-03-02 15:46:50|13520.47|13520.47|13523.03|13523.03|13523.03|13523.03|13520.47|13520.47|0
1646236040000|2022-03-02 15:47:20|13511.88|13511.88|13521.24|13521.24|13521.24|13521.24|13511.34|13511.34|0
1646236060000|2022-03-02 15:47:40|13522.34|13522.34|13524.27|13524.27|13524.27|13524.27|13522.34|13522.34|0
1646236070000|2022-03-02 15:47:50|13524.17|13524.17|13526.51|13526.51|13526.51|13526.51|13524.17|13524.17|0
1646236080000|2022-03-02 15:48:00|13515.98|13515.98|13495.96|13495.96|13519.08|13519.08|13495.96|13495.96|0
1646236090000|2022-03-02 15:48:10|13495.34|13495.34|13495.34|13495.34|13495.96|13495.96|13476.14|13476.14|0
1646236110000|2022-03-02 15:48:30|13485.57|13485.57|13487.31|13487.31|13487.31|13487.31|13484.28|13484.28|0
1646236120000|2022-03-02 15:48:40|13492.44|13492.44|13492.44|13492.44|13492.44|13492.44|13492.44|13492.44|0
1646236140000|2022-03-02 15:49:00|13487.95|13487.95|13487.95|13487.95|13487.95|13487.95|13487.95|13487.95|0
1646236150000|2022-03-02 15:49:10|13487.33|13487.33|13494.76|13494.76|13494.76|13494.76|13487.33|13487.33|0
1646236160000|2022-03-02 15:49:20|13497.59|13497.59|13497.59|13497.59|13497.59|13497.59|13497.59|13497.59|0
1646236180000|2022-03-02 15:49:40|13490.15|13490.15|13490.15|13490.15|13490.15|13490.15|13490.15|13490.15|0
1646236200000|2022-03-02 15:50:00|13497.59|13497.59|13495.22|13495.22|13497.59|13497.59|13492.01|13492.01|0
1646236220000|2022-03-02 15:50:20|13494.28|13494.28|13494.28|13494.28|13494.28|13494.28|13494.28|13494.28|0
1646236240000|2022-03-02 15:50:40|13493.66|13493.66|13493.66|13493.66|13493.66|13493.66|13493.66|13493.66|0
1646236250000|2022-03-02 15:50:50|13498.61|13498.61|13495.95|13495.95|13499.85|13499.85|13495.95|13495.95|0
1646236260000|2022-03-02 15:51:00|13495.01|13495.01|13494.07|13494.07|13495.01|13495.01|13494.07|13494.07|0
1646236290000|2022-03-02 15:51:30|13493.78|13493.78|13493.78|13493.78|13493.78|13493.78|13493.78|13493.78|0
1646236300000|2022-03-02 15:51:40|13497.49|13497.49|13498.73|13498.73|13498.73|13498.73|13497.49|13497.49|0
1646236310000|2022-03-02 15:51:50|13498.09|13498.09|13501.57|13501.57|13501.57|13501.57|13495.66|13495.66|0
1646236320000|2022-03-02 15:52:00|13499.71|13499.71|13502.85|13502.85|13502.85|13502.85|13499.71|13499.71|0
1646236350000|2022-03-02 15:52:30|13502.23|13502.23|13502.85|13502.85|13502.85|13502.85|13502.23|13502.23|0
1646236360000|2022-03-02 15:52:40|13497.58|13497.58|13497.58|13497.58|13497.58|13497.58|13497.58|13497.58|0
1646236390000|2022-03-02 15:53:10|13496.96|13496.96|13496.96|13496.96|13497.58|13497.58|13496.96|13496.96|0
1646236400000|2022-03-02 15:53:20|13489.46|13489.46|13489.37|13489.37|13491.32|13491.32|13489.37|13489.37|0
1646236410000|2022-03-02 15:53:30|13493.7|13493.7|13493.7|13493.7|13493.7|13493.7|13493.7|13493.7|0
1646236430000|2022-03-02 15:53:50|13493.06|13493.06|13491.96|13491.96|13493.06|13493.06|13491.96|13491.96|0
1646236450000|2022-03-02 15:54:10|13493.92|13493.92|13496.16|13496.16|13496.16|13496.16|13493.62|13493.62|0
1646236490000|2022-03-02 15:54:50|13498.04|13498.04|13498.04|13498.04|13498.04|13498.04|13498.04|13498.04|0
1646236520000|2022-03-02 15:55:20|13500.61|13500.61|13497.63|13497.63|13500.61|13500.61|13497.63|13497.63|0
1646236540000|2022-03-02 15:55:40|13491.44|13491.44|13491.44|13491.44|13491.44|13491.44|13491.44|13491.44|0
1646236550000|2022-03-02 15:55:50|13492.38|13492.38|13492.38|13492.38|13492.38|13492.38|13492.38|13492.38|0
1646236560000|2022-03-02 15:56:00|13489.55|13489.55|13487.99|13487.99|13489.55|13489.55|13487.99|13487.99|0
1646236620000|2022-03-02 15:57:00|13488.94|13488.94|13490.58|13490.58|13490.58|13490.58|13488.94|13488.94|0
1646236640000|2022-03-02 15:57:20|13491.82|13491.82|13491.82|13491.82|13491.82|13491.82|13491.82|13491.82|0
1646236650000|2022-03-02 15:57:30|13492.46|13492.46|13491.84|13491.84|13493.08|13493.08|13491.22|13491.22|0
1646236660000|2022-03-02 15:57:40|13491.22|13491.22|13493.35|13493.35|13494.59|13494.59|13491.22|13491.22|0
1646236670000|2022-03-02 15:57:50|13521.24|13521.24|13528.72|13528.72|13531.95|13531.95|13521.24|13521.24|0
1646236680000|2022-03-02 15:58:00|13529.66|13529.66|13529.66|13529.66|13529.66|13529.66|13529.66|13529.66|0
1646236690000|2022-03-02 15:58:10|13529.02|13529.02|13527.82|13527.82|13529.02|13529.02|13527.82|13527.82|0
1646236720000|2022-03-02 15:58:40|13529.75|13529.75|13528.47|13528.47|13529.75|13529.75|13528.47|13528.47|0
1646236730000|2022-03-02 15:58:50|13531.29|13531.29|13562.25|13562.25|13562.25|13562.25|13531.29|13531.29|0
1646236750000|2022-03-02 15:59:10|13560.37|13560.37|13566.57|13566.57|13566.57|13566.57|13560.37|13560.37|0
1646236760000|2022-03-02 15:59:20|13565.95|13565.95|13565.95|13565.95|13565.95|13565.95|13565.95|13565.95|0
1646236770000|2022-03-02 15:59:30|13565.33|13565.33|13533.36|13533.36|13565.33|13565.33|13533.36|13533.36|0
1646236780000|2022-03-02 15:59:40|13532.26|13532.26|13525.45|13525.45|13532.88|13532.88|13525.45|13525.45|0
1646236790000|2022-03-02 15:59:50|13522.97|13522.97|13521.73|13521.73|13522.97|13522.97|13521.73|13521.73|0
1646236800000|2022-03-02 16:00:00|13520.64|13520.64|13512.66|13512.66|13521.92|13521.92|13512.66|13512.66|0
1646236810000|2022-03-02 16:00:10|13509.56|13509.56|13510.2|13510.2|13510.2|13510.2|13509.56|13509.56|0
1646236820000|2022-03-02 16:00:20|13486.05|13486.05|13487.47|13487.47|13487.47|13487.47|13485.43|13485.43|0
1646236830000|2022-03-02 16:00:30|13486.23|13486.23|13488.09|13488.09|13488.09|13488.09|13486.23|13486.23|0
1646236840000|2022-03-02 16:00:40|13487.47|13487.47|13486.85|13486.85|13487.47|13487.47|13486.85|13486.85|0
1646236850000|2022-03-02 16:00:50|13484.97|13484.97|13484.35|13484.35|13484.97|13484.97|13484.35|13484.35|0
1646236860000|2022-03-02 16:01:00|13493.02|13493.02|13484.35|13484.35|13493.02|13493.02|13484.35|13484.35|0
1646236870000|2022-03-02 16:01:10|13478.16|13478.16|13481.89|13481.89|13481.89|13481.89|13478.16|13478.16|0
1646236880000|2022-03-02 16:01:20|13473.84|13473.84|13473.84|13473.84|13473.84|13473.84|13473.84|13473.84|0
1646236890000|2022-03-02 16:01:30|13493.68|13493.68|13497.45|13497.45|13497.45|13497.45|13493.68|13493.68|0
1646236900000|2022-03-02 16:01:40|13498.73|13498.73|13496.25|13496.25|13498.73|13498.73|13488.82|13488.82|0
1646236930000|2022-03-02 16:02:10|13497.9|13497.9|13522.67|13522.67|13522.67|13522.67|13497.9|13497.9|0
1646236940000|2022-03-02 16:02:20|13523.95|13523.95|13529.04|13529.04|13529.04|13529.04|13523.95|13523.95|0
1646236950000|2022-03-02 16:02:30|13529.69|13529.69|13529.39|13529.39|13529.69|13529.69|13527.46|13527.46|0
1646236960000|2022-03-02 16:02:40|13528.45|13528.45|13506.15|13506.15|13528.45|13528.45|13506.15|13506.15|0
1646236980000|2022-03-02 16:03:00|13503.05|13503.05|13500.3|13500.3|13504.98|13504.98|13500.3|13500.3|0
1646236990000|2022-03-02 16:03:10|13501.54|13501.54|13501.85|13501.85|13502.47|13502.47|13500.28|13500.28|0
1646237000000|2022-03-02 16:03:20|13500.76|13500.76|13503.32|13503.32|13503.32|13503.32|13500.76|13500.76|0
1646237010000|2022-03-02 16:03:30|13502.7|13502.7|13502.7|13502.7|13502.7|13502.7|13502.7|13502.7|0
1646237020000|2022-03-02 16:03:40|13503.32|13503.32|13502.06|13502.06|13503.32|13503.32|13502.06|13502.06|0
1646237030000|2022-03-02 16:03:50|13494.64|13494.64|13497.12|13497.12|13497.12|13497.12|13494.55|13494.55|0
1646237040000|2022-03-02 16:04:00|13497.74|13497.74|13499.79|13499.79|13500.43|13500.43|13497.74|13497.74|0
1646237050000|2022-03-02 16:04:10|13496.69|13496.69|13497.31|13497.31|13497.63|13497.63|13496.69|13496.69|0
1646237060000|2022-03-02 16:04:20|13495.39|13495.39|13491.95|13491.95|13495.39|13495.39|13491.95|13491.95|0
1646237070000|2022-03-02 16:04:30|13494.42|13494.42|13494.42|13494.42|13494.42|13494.42|13494.42|13494.42|0
1646237080000|2022-03-02 16:04:40|13502.47|13502.47|13496.28|13496.28|13502.47|13502.47|13495.66|13495.66|0
1646237090000|2022-03-02 16:04:50|13503.09|13503.09|13511.38|13511.38|13511.38|13511.38|13503.09|13503.09|0
1646237100000|2022-03-02 16:05:00|13508.81|13508.81|13508.47|13508.47|13511.68|13511.68|13508.47|13508.47|0
1646237110000|2022-03-02 16:05:10|13507.83|13507.83|13505.95|13505.95|13507.83|13507.83|13505.95|13505.95|0
1646237120000|2022-03-02 16:05:20|13507.12|13507.12|13503.4|13503.4|13507.12|13507.12|13503.4|13503.4|0
1646237130000|2022-03-02 16:05:30|13506.5|13506.5|13507.74|13507.74|13507.74|13507.74|13506.5|13506.5|0
1646237140000|2022-03-02 16:05:40|13507.12|13507.12|13506.5|13506.5|13507.12|13507.12|13506.5|13506.5|0
1646237150000|2022-03-02 16:05:50|13507.12|13507.12|13509|13509|13509|13509|13507.12|13507.12|0
1646237160000|2022-03-02 16:06:00|13506.56|13506.56|13506.56|13506.56|13506.56|13506.56|13506.56|13506.56|0
1646237170000|2022-03-02 16:06:10|13511.51|13511.51|13511.51|13511.51|13511.51|13511.51|13511.51|13511.51|0
1646237180000|2022-03-02 16:06:20|13512.16|13512.16|13512.16|13512.16|13512.16|13512.16|13511.22|13511.22|0
1646237190000|2022-03-02 16:06:30|13511.67|13511.67|13509.79|13509.79|13511.67|13511.67|13509.79|13509.79|0
1646237210000|2022-03-02 16:06:50|13508.55|13508.55|13508.48|13508.48|13510.19|13510.19|13508.48|13508.48|0
1646237220000|2022-03-02 16:07:00|13507.86|13507.86|13504.61|13504.61|13507.86|13507.86|13503.37|13503.37|0
1646237230000|2022-03-02 16:07:10|13502.75|13502.75|13504.99|13504.99|13504.99|13504.99|13502.75|13502.75|0
1646237240000|2022-03-02 16:07:20|13512.97|13512.97|13515.04|13515.04|13517.93|13517.93|13512.97|13512.97|0
1646237250000|2022-03-02 16:07:30|13516.28|13516.28|13516.94|13516.94|13517.56|13517.56|13516.28|13516.28|0
1646237260000|2022-03-02 16:07:40|13518.23|13518.23|13516.41|13516.41|13519.51|13519.51|13516.41|13516.41|0
1646237270000|2022-03-02 16:07:50|13518.34|13518.34|13518.34|13518.34|13518.34|13518.34|13518.34|13518.34|0
1646237280000|2022-03-02 16:08:00|13519.58|13519.58|13517.7|13517.7|13519.58|13519.58|13509.02|13509.02|0
1646237290000|2022-03-02 16:08:10|13516.41|13516.41|13507.74|13507.74|13516.41|13516.41|13507.74|13507.74|0
1646237300000|2022-03-02 16:08:20|13509.67|13509.67|13507.4|13507.4|13515.24|13515.24|13507.4|13507.4|0
1646237310000|2022-03-02 16:08:30|13506.16|13506.16|13505.54|13505.54|13506.16|13506.16|13505.54|13505.54|0
1646237320000|2022-03-02 16:08:40|13504.3|13504.3|13510.57|13510.57|13510.57|13510.57|13502.52|13502.52|0
1646237330000|2022-03-02 16:08:50|13503.76|13503.76|13505.12|13505.12|13505.12|13505.12|13503.76|13503.76|0
1646237340000|2022-03-02 16:09:00|13503.88|13503.88|13508.82|13508.82|13508.82|13508.82|13501.38|13501.38|0
1646237350000|2022-03-02 16:09:10|13509.43|13509.43|13507|13507|13510.05|13510.05|13505.72|13505.72|0
1646237360000|2022-03-02 16:09:20|13503.91|13503.91|13510.1|13510.1|13510.1|13510.1|13503.29|13503.29|0
1646237370000|2022-03-02 16:09:30|13510.72|13510.72|13503.29|13503.29|13510.72|13510.72|13503.29|13503.29|0
1646237380000|2022-03-02 16:09:40|13501.64|13501.64|13496.6|13496.6|13501.64|13501.64|13496.6|13496.6|0
1646237400000|2022-03-02 16:10:00|13494.71|13494.71|13501.53|13501.53|13501.53|13501.53|13494.71|13494.71|0
1646237420000|2022-03-02 16:10:20|13497.81|13497.81|13503.37|13503.37|13506.48|13506.48|13497.81|13497.81|0
1646237430000|2022-03-02 16:10:30|13502.73|13502.73|13502.73|13502.73|13502.73|13502.73|13502.73|13502.73|0
1646237440000|2022-03-02 16:10:40|13503.34|13503.34|13503.34|13503.34|13503.34|13503.34|13503.34|13503.34|0
1646237450000|2022-03-02 16:10:50|13503.99|13503.99|13501.51|13501.51|13504.61|13504.61|13501.51|13501.51|0
1646237460000|2022-03-02 16:11:00|13507.08|13507.08|13516.26|13516.26|13516.26|13516.26|13502.22|13502.22|0
1646237470000|2022-03-02 16:11:10|13516.35|13516.35|13503.72|13503.72|13516.35|13516.35|13503.33|13503.33|0
1646237480000|2022-03-02 16:11:20|13501.79|13501.79|13501.79|13501.79|13501.79|13501.79|13501.79|13501.79|0
1646237500000|2022-03-02 16:11:40|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|0
1646237510000|2022-03-02 16:11:50|13506.13|13506.13|13506.13|13506.13|13506.13|13506.13|13506.13|13506.13|0
1646237520000|2022-03-02 16:12:00|13504.48|13504.48|13503.93|13503.93|13504.48|13504.48|13503.93|13503.93|0
1646237530000|2022-03-02 16:12:10|13502.05|13502.05|13503.15|13503.15|13503.15|13503.15|13502.05|13502.05|0
1646237540000|2022-03-02 16:12:20|13505.62|13505.62|13516.86|13516.86|13516.86|13516.86|13505.62|13505.62|0
1646237550000|2022-03-02 16:12:30|13517.5|13517.5|13517.5|13517.5|13517.5|13517.5|13517.5|13517.5|0
1646237570000|2022-03-02 16:12:50|13523.08|13523.08|13523.08|13523.08|13523.08|13523.08|13523.08|13523.08|0
1646237580000|2022-03-02 16:13:00|13524.72|13524.72|13492.55|13492.55|13524.72|13524.72|13492.55|13492.55|0
1646237590000|2022-03-02 16:13:10|13491.93|13491.93|13491.93|13491.93|13491.93|13491.93|13491.93|13491.93|0
1646237600000|2022-03-02 16:13:20|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|0
1646237620000|2022-03-02 16:13:40|13517.33|13517.33|13517.94|13517.94|13517.94|13517.94|13517.33|13517.33|0
1646237640000|2022-03-02 16:14:00|13516.02|13516.02|13520.61|13520.61|13520.61|13520.61|13516.02|13516.02|0
1646237650000|2022-03-02 16:14:10|13519.32|13519.32|13518.29|13518.29|13519.32|13519.32|13518.29|13518.29|0
1646237660000|2022-03-02 16:14:20|13517.34|13517.34|13512.42|13512.42|13517.34|13517.34|13512.42|13512.42|0
1646237680000|2022-03-02 16:14:40|13510.53|13510.53|13513.1|13513.1|13513.1|13513.1|13510.53|13510.53|0
1646237690000|2022-03-02 16:14:50|13510.53|13510.53|13507.67|13507.67|13510.53|13510.53|13506.68|13506.68|0
1646237700000|2022-03-02 16:15:00|13510.25|13510.25|13514.17|13514.17|13514.17|13514.17|13510.25|13510.25|0
1646237710000|2022-03-02 16:15:10|13513.23|13513.23|13516.62|13516.62|13516.62|13516.62|13513.23|13513.23|0
1646237720000|2022-03-02 16:15:20|13518.26|13518.26|13517.72|13517.72|13518.81|13518.81|13517.72|13517.72|0
1646237730000|2022-03-02 16:15:30|13519.64|13519.64|13520.37|13520.37|13520.37|13520.37|13519.09|13519.09|0
1646237740000|2022-03-02 16:15:40|13521.66|13521.66|13521.66|13521.66|13521.66|13521.66|13521.66|13521.66|0
1646237750000|2022-03-02 16:15:50|13520.37|13520.37|13522.26|13522.26|13522.26|13522.26|13520.37|13520.37|0
1646237760000|2022-03-02 16:16:00|13521.16|13521.16|13521.16|13521.16|13521.16|13521.16|13521.16|13521.16|0
1646237790000|2022-03-02 16:16:30|13523.4|13523.4|13522.56|13522.56|13523.4|13523.4|13522.46|13522.46|0
1646237810000|2022-03-02 16:16:50|13521.92|13521.92|13521.92|13521.92|13521.92|13521.92|13521.92|13521.92|0
1646237830000|2022-03-02 16:17:10|13520.98|13520.98|13519.24|13519.24|13521.08|13521.08|13519.24|13519.24|0
1646237840000|2022-03-02 16:17:20|13517.6|13517.6|13517.6|13517.6|13517.6|13517.6|13517.6|13517.6|0
1646237850000|2022-03-02 16:17:30|13515.72|13515.72|13517.64|13517.64|13517.64|13517.64|13515.72|13515.72|0
1646237880000|2022-03-02 16:18:00|13515.72|13515.72|13518.3|13518.3|13518.3|13518.3|13515.72|13515.72|0
1646237900000|2022-03-02 16:18:20|13512.84|13512.84|13513.62|13513.62|13518.3|13518.3|13512.84|13512.84|0
1646237910000|2022-03-02 16:18:30|13511.42|13511.42|13510.69|13510.69|13512.61|13512.61|13510.69|13510.69|0
1646237920000|2022-03-02 16:18:40|13511.79|13511.79|13517.02|13517.02|13517.02|13517.02|13511.79|13511.79|0
1646237930000|2022-03-02 16:18:50|13517.57|13517.57|13517.57|13517.57|13517.57|13517.57|13517.57|13517.57|0
1646237940000|2022-03-02 16:19:00|13516.63|13516.63|13561.1|13561.1|13564.3|13564.3|13472.01|13472.01|0
1646237950000|2022-03-02 16:19:10|13554.9|13554.9|13554.63|13554.63|13554.9|13554.9|13552.71|13552.71|0
1646237960000|2022-03-02 16:19:20|13555.57|13555.57|13555.57|13555.57|13555.57|13555.57|13555.57|13555.57|0
1646237970000|2022-03-02 16:19:30|13547.52|13547.52|13547.43|13547.43|13547.52|13547.52|13546.9|13546.9|0
1646237980000|2022-03-02 16:19:40|13546.81|13546.81|13546.81|13546.81|13546.81|13546.81|13546.81|13546.81|0
1646237990000|2022-03-02 16:19:50|13551.14|13551.14|13548.69|13548.69|13551.69|13551.69|13548.59|13548.59|0
1646238000000|2022-03-02 16:20:00|13568.51|13568.51|13567.96|13567.96|13568.51|13568.51|13567.96|13567.96|0
1646238010000|2022-03-02 16:20:10|13569.24|13569.24|13552.52|13552.52|13569.24|13569.24|13552.52|13552.52|0
1646238020000|2022-03-02 16:20:20|13551.88|13551.88|13562.41|13562.41|13562.41|13562.41|13551.88|13551.88|0
1646238030000|2022-03-02 16:20:30|13551.47|13551.47|13562.87|13562.87|13562.87|13562.87|13547.72|13547.72|0
1646238040000|2022-03-02 16:20:40|13563.97|13563.97|13566.92|13566.92|13566.92|13566.92|13563.87|13563.87|0
1646238050000|2022-03-02 16:20:50|13565.69|13565.69|13577.48|13577.48|13577.48|13577.48|13565.69|13565.69|0
1646238060000|2022-03-02 16:21:00|13578.12|13578.12|13563.81|13563.81|13578.12|13578.12|13563.81|13563.81|0
1646238070000|2022-03-02 16:21:10|13560.72|13560.72|13591.03|13591.03|13591.03|13591.03|13558.24|13558.24|0
1646238080000|2022-03-02 16:21:20|13594.13|13594.13|13592.24|13592.24|13594.13|13594.13|13592.24|13592.24|0
1646238090000|2022-03-02 16:21:30|13597.2|13597.2|13599.06|13599.06|13599.06|13599.06|13597.2|13597.2|0
1646238100000|2022-03-02 16:21:40|13596.49|13596.49|13596.49|13596.49|13597.11|13597.11|13596.49|13596.49|0
1646238110000|2022-03-02 16:21:50|13597.04|13597.04|13596.37|13596.37|13597.66|13597.66|13594.47|13594.47|0
1646238120000|2022-03-02 16:22:00|13588.32|13588.32|13588.32|13588.32|13588.32|13588.32|13588.32|13588.32|0
1646238130000|2022-03-02 16:22:10|13596.99|13596.99|13596.99|13596.99|13596.99|13596.99|13596.99|13596.99|0
1646238140000|2022-03-02 16:22:20|13598.88|13598.88|13592.26|13592.26|13598.88|13598.88|13592.26|13592.26|0
1646238150000|2022-03-02 16:22:30|13591.02|13591.02|13591.64|13591.64|13591.64|13591.64|13591.02|13591.02|0
1646238160000|2022-03-02 16:22:40|13586|13586|13572.35|13572.35|13588.56|13588.56|13572.35|13572.35|0
1646238170000|2022-03-02 16:22:50|13571.25|13571.25|13554.67|13554.67|13571.25|13571.25|13554.67|13554.67|0
1646238180000|2022-03-02 16:23:00|13535.47|13535.47|13547.43|13547.43|13551.28|13551.28|13535.47|13535.47|0
1646238190000|2022-03-02 16:23:10|13528.85|13528.85|13529.72|13529.72|13530.34|13530.34|13528.85|13528.85|0
1646238200000|2022-03-02 16:23:20|13531.64|13531.64|13541.97|13541.97|13544.35|13544.35|13530.11|13530.11|0
1646238210000|2022-03-02 16:23:30|13540.21|13540.21|13540.21|13540.21|13540.31|13540.31|13526.59|13526.59|0
1646238230000|2022-03-02 16:23:50|13526.59|13526.59|13537.67|13537.67|13541.38|13541.38|13524.66|13524.66|0
1646238240000|2022-03-02 16:24:00|13538.95|13538.95|13540.22|13540.22|13540.22|13540.22|13538.95|13538.95|0
1646238250000|2022-03-02 16:24:10|13540.42|13540.42|13528.65|13528.65|13540.42|13540.42|13528.65|13528.65|0
1646238260000|2022-03-02 16:24:20|13496.48|13496.48|13528.01|13528.01|13528.01|13528.01|13495.84|13495.84|0
1646238270000|2022-03-02 16:24:30|13526.72|13526.72|13525.63|13525.63|13526.72|13526.72|13525.63|13525.63|0
1646238280000|2022-03-02 16:24:40|13523.15|13523.15|13521.87|13521.87|13524.09|13524.09|13521.87|13521.87|0
1646238290000|2022-03-02 16:24:50|13513.2|13513.2|13508.49|13508.49|13513.2|13513.2|13508.49|13508.49|0
1646238300000|2022-03-02 16:25:00|13509.96|13509.96|13506.24|13506.24|13509.96|13509.96|13506.24|13506.24|0
1646238310000|2022-03-02 16:25:10|13505|13505|13501.2|13501.2|13505|13505|13501.2|13501.2|0
1646238320000|2022-03-02 16:25:20|13501.84|13501.84|13500.17|13500.17|13501.84|13501.84|13499.98|13499.98|0
1646238330000|2022-03-02 16:25:30|13496.45|13496.45|13504.54|13504.54|13504.54|13504.54|13496.45|13496.45|0
1646238340000|2022-03-02 16:25:40|13500.2|13500.2|13495.78|13495.78|13500.2|13500.2|13495.78|13495.78|0
1646238350000|2022-03-02 16:25:50|13493.86|13493.86|13475.25|13475.25|13493.86|13493.86|13474.01|13474.01|0
1646238360000|2022-03-02 16:26:00|13476.49|13476.49|13474.63|13474.63|13476.49|13476.49|13474.63|13474.63|0
1646238370000|2022-03-02 16:26:10|13478.97|13478.97|13472.92|13472.92|13478.97|13478.97|13472.92|13472.92|0
1646238380000|2022-03-02 16:26:20|13471.06|13471.06|13461.22|13461.22|13474.78|13474.78|13461.22|13461.22|0
1646238390000|2022-03-02 16:26:30|13455.45|13455.45|13462.18|13462.18|13462.18|13462.18|13455.45|13455.45|0
1646238400000|2022-03-02 16:26:40|13463.46|13463.46|13460.37|13460.37|13463.46|13463.46|13460.37|13460.37|0
1646238410000|2022-03-02 16:26:50|13458.32|13458.32|13436.48|13436.48|13459.39|13459.39|13427.19|13427.19|0
1646238420000|2022-03-02 16:27:00|13417.9|13417.9|13404.79|13404.79|13417.9|13417.9|13399.79|13399.79|0
1646238430000|2022-03-02 16:27:10|13394.88|13394.88|13387.48|13387.48|13401.7|13401.7|13387.48|13387.48|0
1646238440000|2022-03-02 16:27:20|13389.34|13389.34|13378.42|13378.42|13389.34|13389.34|13378.42|13378.42|0
1646238450000|2022-03-02 16:27:30|13380.9|13380.9|13379.47|13379.47|13387.09|13387.09|13378.24|13378.24|0
1646238460000|2022-03-02 16:27:40|13382.57|13382.57|13376.99|13376.99|13382.57|13382.57|13376.99|13376.99|0
1646238470000|2022-03-02 16:27:50|13381.95|13381.95|13382.89|13382.89|13384.13|13384.13|13381.3|13381.3|0
1646238480000|2022-03-02 16:28:00|13384.13|13384.13|13381.63|13381.63|13384.75|13384.75|13381.63|13381.63|0
1646238490000|2022-03-02 16:28:10|13384.73|13384.73|13385.68|13385.68|13389.4|13389.4|13384.73|13384.73|0
1646238500000|2022-03-02 16:28:20|13386.96|13386.96|13386.63|13386.63|13387.6|13387.6|13386.63|13386.63|0
1646238510000|2022-03-02 16:28:30|13387.21|13387.21|13473.68|13473.68|13473.68|13473.68|13387.21|13387.21|0
1646238520000|2022-03-02 16:28:40|13472.74|13472.74|13468.41|13468.41|13476.35|13476.35|13468.41|13468.41|0
1646238530000|2022-03-02 16:28:50|13467.79|13467.79|13469.07|13469.07|13469.07|13469.07|13467.79|13467.79|0
1646238540000|2022-03-02 16:29:00|13472.19|13472.19|13474.35|13474.35|13474.35|13474.35|13462.78|13462.78|0
1646238550000|2022-03-02 16:29:10|13475.29|13475.29|13475.29|13475.29|13475.29|13475.29|13475.29|13475.29|0
1646238560000|2022-03-02 16:29:20|13472.08|13472.08|13469.93|13469.93|13472.08|13472.08|13469.93|13469.93|0
1646238570000|2022-03-02 16:29:30|13467.59|13467.59|13565.76|13565.76|13565.76|13565.76|13466.91|13466.91|0
1646238580000|2022-03-02 16:29:40|13587.35|13587.35|13529.08|13529.08|13589.28|13589.28|13526.8|13526.8|0
1646238590000|2022-03-02 16:29:50|13528.69|13528.69|13504.35|13504.35|13584.86|13584.86|13504.35|13504.35|0
1646295300000|2022-03-03 08:15:00|13079.42|13079.42|13076.59|13076.59|13079.42|13079.42|13076.59|13076.59|0
1646295310000|2022-03-03 08:15:10|13072.83|13072.83|13073.77|13073.77|13073.77|13073.77|13072.83|13072.83|0
1646295320000|2022-03-03 08:15:20|13070.45|13070.45|13070.45|13070.45|13070.45|13070.45|13070.45|13070.45|0
1646295330000|2022-03-03 08:15:30|13033.29|13033.29|13033.29|13033.29|13033.29|13033.29|13033.29|13033.29|0
1646295350000|2022-03-03 08:15:50|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1646295360000|2022-03-03 08:16:00|13036.86|13036.86|13036.86|13036.86|13036.86|13036.86|13036.86|13036.86|0
1646295370000|2022-03-03 08:16:10|13037.41|13037.41|13036.86|13036.86|13037.41|13037.41|13036.86|13036.86|0
1646295380000|2022-03-03 08:16:20|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|0
1646295390000|2022-03-03 08:16:30|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|0
1646295400000|2022-03-03 08:16:40|13069.49|13069.49|13075.81|13075.81|13075.81|13075.81|13069.49|13069.49|0
1646295410000|2022-03-03 08:16:50|13075.86|13075.86|13076.01|13076.01|13076.01|13076.01|13075.86|13075.86|0
1646295420000|2022-03-03 08:17:00|13077.89|13077.89|13048.28|13048.28|13077.89|13077.89|13045.72|13045.72|0
1646295450000|2022-03-03 08:17:30|13049.93|13049.93|13047.11|13047.11|13051.81|13051.81|13046.17|13046.17|0
1646295460000|2022-03-03 08:17:40|13044.29|13044.29|13044.29|13044.29|13044.29|13044.29|13044.29|13044.29|0
1646295470000|2022-03-03 08:17:50|13042.87|13042.87|13042.87|13042.87|13042.87|13042.87|13042.87|13042.87|0
1646295490000|2022-03-03 08:18:10|13044.29|13044.29|13044.29|13044.29|13044.29|13044.29|13042.82|13042.82|0
1646295540000|2022-03-03 08:19:00|13048.05|13048.05|13049.93|13049.93|13049.93|13049.93|13048.05|13048.05|0
1646295550000|2022-03-03 08:19:10|13051.86|13051.86|13051.86|13051.86|13051.86|13051.86|13051.86|13051.86|0
1646295570000|2022-03-03 08:19:30|13049.97|13049.97|13049.97|13049.97|13049.97|13049.97|13049.97|13049.97|0
1646295590000|2022-03-03 08:19:50|13046.12|13046.12|13046.12|13046.12|13046.12|13046.12|13046.12|13046.12|0
1646295600000|2022-03-03 08:20:00|13046.67|13046.67|13044.48|13044.48|13046.67|13046.67|13044.48|13044.48|0
1646295610000|2022-03-03 08:20:10|13047.22|13047.22|13053.71|13053.71|13053.71|13053.71|13047.22|13047.22|0
1646295640000|2022-03-03 08:20:40|13128.03|13128.03|13078.33|13078.33|13128.03|13128.03|13075.86|13075.86|0
1646295650000|2022-03-03 08:20:50|13076.38|13076.38|13104.57|13104.57|13104.57|13104.57|13074.13|13074.13|0
1646295660000|2022-03-03 08:21:00|13099.61|13099.61|13096.48|13096.48|13099.61|13099.61|13095.76|13095.76|0
1646295670000|2022-03-03 08:21:10|13100.24|13100.24|13100.88|13100.88|13103.45|13103.45|13100.24|13100.24|0
1646295680000|2022-03-03 08:21:20|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|0
1646295710000|2022-03-03 08:21:50|13103.61|13103.61|13103.61|13103.61|13103.61|13103.61|13103.61|13103.61|0
1646295780000|2022-03-03 08:23:00|13108.31|13108.31|13106.43|13106.43|13108.31|13108.31|13106.43|13106.43|0
1646295800000|2022-03-03 08:23:20|13105.94|13105.94|13105.94|13105.94|13105.94|13105.94|13105.94|13105.94|0
1646295820000|2022-03-03 08:23:40|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|0
1646295850000|2022-03-03 08:24:10|13105.75|13105.75|13106.04|13106.04|13106.04|13106.04|13105.75|13105.75|0
1646295860000|2022-03-03 08:24:20|13107.31|13107.31|13107.31|13107.31|13107.31|13107.31|13107.31|13107.31|0
1646295880000|2022-03-03 08:24:40|13110.13|13110.13|13110.13|13110.13|13110.13|13110.13|13110.13|13110.13|0
1646295890000|2022-03-03 08:24:50|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|0
1646295960000|2022-03-03 08:26:00|13115.08|13115.08|13115.08|13115.08|13115.08|13115.08|13115.08|13115.08|0
1646295970000|2022-03-03 08:26:10|13110.37|13110.37|13110.37|13110.37|13110.37|13110.37|13110.37|13110.37|0
1646295990000|2022-03-03 08:26:30|13107.55|13107.55|13107.55|13107.55|13107.55|13107.55|13107.55|13107.55|0
1646296020000|2022-03-03 08:27:00|13111.31|13111.31|13111.31|13111.31|13111.31|13111.31|13111.31|13111.31|0
1646296030000|2022-03-03 08:27:10|13277.29|13277.29|13277|13277|13277.29|13277.29|13276.05|13276.05|0
1646296050000|2022-03-03 08:27:30|13281.78|13281.78|13313.95|13313.95|13313.95|13313.95|13281.78|13281.78|0
1646296070000|2022-03-03 08:27:50|13314.57|13314.57|13313.95|13313.95|13314.57|13314.57|13313.95|13313.95|0
1646296080000|2022-03-03 08:28:00|13308.17|13308.17|13306.89|13306.89|13308.17|13308.17|13306.89|13306.89|0
1646296100000|2022-03-03 08:28:20|13305.03|13305.03|13305.03|13305.03|13305.03|13305.03|13305.03|13305.03|0
1646296110000|2022-03-03 08:28:30|13303.17|13303.17|13303.76|13303.76|13303.76|13303.76|13303.17|13303.17|0
1646296120000|2022-03-03 08:28:40|13280.84|13280.84|13280.84|13280.84|13280.84|13280.84|13280.84|13280.84|0
1646296130000|2022-03-03 08:28:50|13248.02|13248.02|13207.45|13207.45|13280.84|13280.84|13207.45|13207.45|0
1646296140000|2022-03-03 08:29:00|13206.35|13206.35|13206.35|13206.35|13206.35|13206.35|13206.35|13206.35|0
1646296150000|2022-03-03 08:29:10|13199.93|13199.93|13146.74|13146.74|13204.43|13204.43|13146.74|13146.74|0
1646296160000|2022-03-03 08:29:20|13155.41|13155.41|13136.83|13136.83|13155.41|13155.41|13136.83|13136.83|0
1646296170000|2022-03-03 08:29:30|13136.44|13136.44|13124.05|13124.05|13136.44|13136.44|13124.05|13124.05|0
1646296180000|2022-03-03 08:29:40|13126.53|13126.53|13126.53|13126.53|13126.53|13126.53|13126.53|13126.53|0
1646296190000|2022-03-03 08:29:50|13127.81|13127.81|13127.81|13127.81|13127.81|13127.81|13127.81|13127.81|0
1646296200000|2022-03-03 08:30:00|13127.72|13127.72|13127.72|13127.72|13127.72|13127.72|13127.72|13127.72|0
1646296210000|2022-03-03 08:30:10|13127.62|13127.62|13127.62|13127.62|13127.62|13127.62|13127.62|13127.62|0
1646296230000|2022-03-03 08:30:30|13126.98|13126.98|13126.98|13126.98|13126.98|13126.98|13126.98|13126.98|0
1646296290000|2022-03-03 08:31:30|13123.21|13123.21|13123.21|13123.21|13123.21|13123.21|13123.21|13123.21|0
1646296320000|2022-03-03 08:32:00|13124.15|13124.15|13126.72|13126.72|13126.72|13126.72|13124.15|13124.15|0
1646296330000|2022-03-03 08:32:10|13123.51|13123.51|13123.51|13123.51|13123.51|13123.51|13123.51|13123.51|0
1646296340000|2022-03-03 08:32:20|13122.93|13122.93|13122.93|13122.93|13122.93|13122.93|13122.93|13122.93|0
1646296350000|2022-03-03 08:32:30|13123.12|13123.12|13123.12|13123.12|13123.12|13123.12|13123.12|13123.12|0
1646296390000|2022-03-03 08:33:10|13122.48|13122.48|13125.05|13125.05|13125.05|13125.05|13122.48|13122.48|0
1646296400000|2022-03-03 08:33:20|13123.76|13123.76|13128.26|13128.26|13128.26|13128.26|13123.76|13123.76|0
1646296410000|2022-03-03 08:33:30|13126.97|13126.97|13126.33|13126.33|13126.97|13126.97|13126.33|13126.33|0
1646296420000|2022-03-03 08:33:40|13125.69|13125.69|13124.41|13124.41|13125.69|13125.69|13124.41|13124.41|0
1646296430000|2022-03-03 08:33:50|13123.47|13123.47|13121.82|13121.82|13123.47|13123.47|13121.82|13121.82|0
1646296440000|2022-03-03 08:34:00|13120.88|13120.88|13120.88|13120.88|13120.88|13120.88|13120.88|13120.88|0
1646296460000|2022-03-03 08:34:20|13118.54|13118.54|13118.54|13118.54|13118.54|13118.54|13118.54|13118.54|0
1646296470000|2022-03-03 08:34:30|13123.03|13123.03|13123.03|13123.03|13123.03|13123.03|13123.03|13123.03|0
1646296480000|2022-03-03 08:34:40|13116.61|13116.61|13118.49|13118.49|13118.49|13118.49|13116.61|13116.61|0
1646296500000|2022-03-03 08:35:00|13035.5|13035.5|13001.95|13001.95|13035.5|13035.5|13001.95|13001.95|0
1646296510000|2022-03-03 08:35:10|13001.33|13001.33|12971.13|12971.13|13001.33|13001.33|12971.13|12971.13|0
1646296520000|2022-03-03 08:35:20|12970.58|12970.58|12898.85|12898.85|12970.58|12970.58|12895.64|12895.64|0
1646296530000|2022-03-03 08:35:30|12896.71|12896.71|12897.99|12897.99|12897.99|12897.99|12896.71|12896.71|0
1646296540000|2022-03-03 08:35:40|12898.28|12898.28|12898.18|12898.18|12898.28|12898.28|12898.18|12898.18|0
1646296560000|2022-03-03 08:36:00|12897.54|12897.54|12897.35|12897.35|12897.54|12897.54|12897.35|12897.35|0
1646296580000|2022-03-03 08:36:20|12901.2|12901.2|12901.49|12901.49|12901.49|12901.49|12901.2|12901.2|0
1646296590000|2022-03-03 08:36:30|12899.57|12899.57|12899.27|12899.27|12899.57|12899.57|12899.27|12899.27|0
1646296620000|2022-03-03 08:37:00|12898.72|12898.72|12898.92|12898.92|12898.92|12898.92|12898.72|12898.72|0
1646296630000|2022-03-03 08:37:10|12900.8|12900.8|12903.37|12903.37|12903.37|12903.37|12900.8|12900.8|0
1646296640000|2022-03-03 08:37:20|12899.52|12899.52|12897.59|12897.59|12899.52|12899.52|12897.59|12897.59|0
1646296650000|2022-03-03 08:37:30|12896.95|12896.95|12899.42|12899.42|12899.42|12899.42|12896.85|12896.85|0
1646296660000|2022-03-03 08:37:40|12899.52|12899.52|12899.52|12899.52|12899.52|12899.52|12899.52|12899.52|0
1646296670000|2022-03-03 08:37:50|12897.59|12897.59|12899.89|12899.89|12899.89|12899.89|12895.4|12895.4|0
1646296740000|2022-03-03 08:39:00|12900.38|12900.38|12899.28|12899.28|12900.38|12900.38|12899.28|12899.28|0
1646296750000|2022-03-03 08:39:10|12898.79|12898.79|12899.89|12899.89|12899.89|12899.89|12898.79|12898.79|0
1646296780000|2022-03-03 08:39:40|12897.32|12897.32|12897.32|12897.32|12897.32|12897.32|12897.32|12897.32|0
1646296790000|2022-03-03 08:39:50|12897.13|12897.13|12897.13|12897.13|12897.13|12897.13|12897.13|12897.13|0
1646296800000|2022-03-03 08:40:00|12896.03|12896.03|12896.03|12896.03|12896.03|12896.03|12896.03|12896.03|0
1646296810000|2022-03-03 08:40:10|12892.82|12892.82|12892.82|12892.82|12892.82|12892.82|12892.82|12892.82|0
1646296820000|2022-03-03 08:40:20|12893.46|12893.46|12893.46|12893.46|12893.46|12893.46|12893.46|12893.46|0
1646296840000|2022-03-03 08:40:40|12894.75|12894.75|12964.23|12964.23|12964.78|12964.78|12894.75|12894.75|0
1646296850000|2022-03-03 08:40:50|12997.05|12997.05|12993.17|12993.17|13000.6|13000.6|12993.17|12993.17|0
1646296860000|2022-03-03 08:41:00|12973.35|12973.35|12970.26|12970.26|12974.59|12974.59|12967.78|12967.78|0
1646296870000|2022-03-03 08:41:10|12968.4|12968.4|12967.78|12967.78|12973.35|12973.35|12967.78|12967.78|0
1646296880000|2022-03-03 08:41:20|12969.02|12969.02|12968.4|12968.4|12969.02|12969.02|12968.4|12968.4|0
1646296890000|2022-03-03 08:41:30|12965.92|12965.92|12899.03|12899.03|12965.92|12965.92|12899.03|12899.03|0
1646296900000|2022-03-03 08:41:40|12895.74|12895.74|12895.74|12895.74|12895.74|12895.74|12895.74|12895.74|0
1646296910000|2022-03-03 08:41:50|12908.75|12908.75|12911.75|12911.75|12914.32|12914.32|12902.55|12902.55|0
1646296920000|2022-03-03 08:42:00|12909.87|12909.87|12946.3|12946.3|12946.3|12946.3|12909.87|12909.87|0
1646296930000|2022-03-03 08:42:10|12943.2|12943.2|12922.24|12922.24|12943.2|12943.2|12917.29|12917.29|0
1646296940000|2022-03-03 08:42:20|12919.67|12919.67|12922.67|12922.67|12926.94|12926.94|12905.33|12905.33|0
1646296950000|2022-03-03 08:42:30|12907.19|12907.19|12906.91|12906.91|12915.1|12915.1|12905.33|12905.33|0
1646296960000|2022-03-03 08:42:40|12908.77|12908.77|12911.06|12911.06|12912.3|12912.3|12906.91|12906.91|0
1646296980000|2022-03-03 08:43:00|12909.18|12909.18|12911.06|12911.06|12911.06|12911.06|12909.18|12909.18|0
1646297000000|2022-03-03 08:43:20|12910.96|12910.96|12912.86|12912.86|12912.86|12912.86|12910.38|12910.38|0
1646297010000|2022-03-03 08:43:30|12915.68|12915.68|12915.68|12915.68|12915.68|12915.68|12913.2|12913.2|0
1646297020000|2022-03-03 08:43:40|12916.32|12916.32|12924.62|12924.62|12924.62|12924.62|12916.32|12916.32|0
1646297030000|2022-03-03 08:43:50|12929.11|12929.11|12962.26|12962.26|12962.26|12962.26|12929.11|12929.11|0
1646297040000|2022-03-03 08:44:00|12922.51|12922.51|12922.51|12922.51|12922.51|12922.51|12922.51|12922.51|0
1646297050000|2022-03-03 08:44:10|12929.32|12929.32|12922.45|12922.45|12937.32|12937.32|12922.45|12922.45|0
1646297060000|2022-03-03 08:44:20|12923.07|12923.07|12923.07|12923.07|12929.89|12929.89|12923.07|12923.07|0
1646297070000|2022-03-03 08:44:30|12924.93|12924.93|12922.45|12922.45|12924.93|12924.93|12922.45|12922.45|0
1646297080000|2022-03-03 08:44:40|12923.07|12923.07|12923.05|12923.05|12929.89|12929.89|12919.63|12919.63|0
1646297090000|2022-03-03 08:44:50|12924.29|12924.29|12924.29|12924.29|12924.29|12924.29|12920.57|12920.57|0
1646297100000|2022-03-03 08:45:00|12923.05|12923.05|12926.15|12926.15|12926.76|12926.76|12920.57|12920.57|0
1646297110000|2022-03-03 08:45:10|12920.57|12920.57|12920.57|12920.57|12926.76|12926.76|12920.57|12920.57|0
1646297120000|2022-03-03 08:45:20|12921.19|12921.19|12920.57|12920.57|12921.81|12921.81|12920.57|12920.57|0
1646297130000|2022-03-03 08:45:30|12922.43|12922.43|12921.81|12921.81|12922.43|12922.43|12920.57|12920.57|0
1646297140000|2022-03-03 08:45:40|12920.57|12920.57|12920.57|12920.57|12920.57|12920.57|12920.57|12920.57|0
1646297150000|2022-03-03 08:45:50|12919.99|12919.99|12921.91|12921.91|12921.91|12921.91|12919.99|12919.99|0
1646297160000|2022-03-03 08:46:00|12922.53|12922.53|12925.12|12925.12|12925.74|12925.74|12922.53|12922.53|0
1646297180000|2022-03-03 08:46:20|12925.74|12925.74|12925.12|12925.12|12925.74|12925.74|12925.12|12925.12|0
1646297190000|2022-03-03 08:46:30|12925.74|12925.74|12925.12|12925.12|12925.74|12925.74|12925.12|12925.12|0
1646297200000|2022-03-03 08:46:40|12925.74|12925.74|12923.81|12923.81|12925.93|12925.93|12923.81|12923.81|0
1646297210000|2022-03-03 08:46:50|12923.91|12923.91|12923.29|12923.29|12923.91|12923.91|12923.29|12923.29|0
1646297220000|2022-03-03 08:47:00|12920.08|12920.08|12920.08|12920.08|12920.7|12920.7|12920.08|12920.08|0
1646297240000|2022-03-03 08:47:20|12920.18|12920.18|12921.06|12921.06|12921.06|12921.06|12920.18|12920.18|0
1646297270000|2022-03-03 08:47:50|12918.58|12918.58|12920.44|12920.44|12920.44|12920.44|12914.25|12914.25|0
1646297280000|2022-03-03 08:48:00|12908.05|12908.05|12906.13|12906.13|12908.05|12908.05|12906.13|12906.13|0
1646297290000|2022-03-03 08:48:10|12912.32|12912.32|12912.32|12912.32|12912.32|12912.32|12912.32|12912.32|0
1646297300000|2022-03-03 08:48:20|12908.56|12908.56|12908.56|12908.56|12908.56|12908.56|12908.56|12908.56|0
1646297320000|2022-03-03 08:48:40|12917.23|12917.23|12919.95|12919.95|12919.95|12919.95|12912.89|12912.89|0
1646297330000|2022-03-03 08:48:50|12922.52|12922.52|12923.65|12923.65|12923.65|12923.65|12914.31|12914.31|0
1646297340000|2022-03-03 08:49:00|12925.53|12925.53|12901.24|12901.24|12925.53|12925.53|12901.24|12901.24|0
1646297350000|2022-03-03 08:49:10|12888.85|12888.85|12900|12900|12900|12900|12888.85|12888.85|0
1646297360000|2022-03-03 08:49:20|12902.74|12902.74|12902.74|12902.74|12902.74|12902.74|12902.74|12902.74|0
1646297380000|2022-03-03 08:49:40|12915.65|12915.65|12908.84|12908.84|12915.65|12915.65|12908.84|12908.84|0
1646297390000|2022-03-03 08:49:50|12907.9|12907.9|12906.62|12906.62|12907.9|12907.9|12906.62|12906.62|0
1646297400000|2022-03-03 08:50:00|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|0
1646297410000|2022-03-03 08:50:10|12906.28|12906.28|12906.28|12906.28|12906.28|12906.28|12906.28|12906.28|0
1646297420000|2022-03-03 08:50:20|12903.8|12903.8|12903.8|12903.8|12903.8|12903.8|12903.8|12903.8|0
1646297440000|2022-03-03 08:50:40|12903.16|12903.16|12901.86|12901.86|12903.78|12903.78|12901.86|12901.86|0
1646297450000|2022-03-03 08:50:50|12903.78|12903.78|12903.78|12903.78|12903.78|12903.78|12903.78|12903.78|0
1646297460000|2022-03-03 08:51:00|12906.35|12906.35|12910.06|12910.06|12910.06|12910.06|12906.35|12906.35|0
1646297470000|2022-03-03 08:51:10|12907.5|12907.5|12899.45|12899.45|12907.5|12907.5|12899.45|12899.45|0
1646297480000|2022-03-03 08:51:20|12899.54|12899.54|12897.62|12897.62|12899.54|12899.54|12897.62|12897.62|0
1646297490000|2022-03-03 08:51:30|12899.18|12899.18|12903.51|12903.51|12903.51|12903.51|12899.18|12899.18|0
1646297500000|2022-03-03 08:51:40|12906.61|12906.61|12904.75|12904.75|12906.61|12906.61|12904.75|12904.75|0
1646297520000|2022-03-03 08:52:00|12906.61|12906.61|12904.75|12904.75|12906.61|12906.61|12904.75|12904.75|0
1646297530000|2022-03-03 08:52:10|12908.6|12908.6|12908.6|12908.6|12908.6|12908.6|12908.6|12908.6|0
1646297540000|2022-03-03 08:52:20|12909.84|12909.84|12906.04|12906.04|12909.84|12909.84|12906.04|12906.04|0
1646297550000|2022-03-03 08:52:30|12906.66|12906.66|12904.8|12904.8|12907.89|12907.89|12904.8|12904.8|0
1646297560000|2022-03-03 08:52:40|12904.18|12904.18|12906.04|12906.04|12906.04|12906.04|12904.18|12904.18|0
1646297570000|2022-03-03 08:52:50|12898.6|12898.6|12889.18|12889.18|12898.6|12898.6|12889.18|12889.18|0
1646297580000|2022-03-03 08:53:00|12892.9|12892.9|12894.75|12894.75|12894.75|12894.75|12891.04|12891.04|0
1646297590000|2022-03-03 08:53:10|12896.61|12896.61|12899.16|12899.16|12899.16|12899.16|12896.61|12896.61|0
1646297610000|2022-03-03 08:53:30|12898.09|12898.09|12898.09|12898.09|12898.09|12898.09|12898.09|12898.09|0
1646297620000|2022-03-03 08:53:40|12894.99|12894.99|12894.99|12894.99|12894.99|12894.99|12894.99|12894.99|0
1646297630000|2022-03-03 08:53:50|12898.09|12898.09|12898.09|12898.09|12898.09|12898.09|12898.09|12898.09|0
1646297640000|2022-03-03 08:54:00|12897.4|12897.4|12897.4|12897.4|12897.4|12897.4|12897.4|12897.4|0
1646297650000|2022-03-03 08:54:10|12898.69|12898.69|12899.27|12899.27|12899.27|12899.27|12898.69|12898.69|0
1646297660000|2022-03-03 08:54:20|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|0
1646297680000|2022-03-03 08:54:40|12900.51|12900.51|12913.15|12913.15|12913.15|12913.15|12900.51|12900.51|0
1646297690000|2022-03-03 08:54:50|12918.28|12918.28|12914.43|12914.43|12918.28|12918.28|12914.43|12914.43|0
1646297700000|2022-03-03 08:55:00|12909.48|12909.48|12906.01|12906.01|12909.48|12909.48|12906.01|12906.01|0
1646297710000|2022-03-03 08:55:10|12905.07|12905.07|12899.25|12899.25|12905.07|12905.07|12899.02|12899.02|0
1646297720000|2022-03-03 08:55:20|12897.37|12897.37|12904.18|12904.18|12904.18|12904.18|12897.37|12897.37|0
1646297730000|2022-03-03 08:55:30|12905.42|12905.42|12899.85|12899.85|12905.42|12905.42|12899.85|12899.85|0
1646297750000|2022-03-03 08:55:50|12902.94|12902.94|12905.42|12905.42|12905.42|12905.42|12902.94|12902.94|0
1646297780000|2022-03-03 08:56:20|12905.32|12905.32|12899.42|12899.42|12905.32|12905.32|12899.42|12899.42|0
1646297790000|2022-03-03 08:56:30|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|0
1646297800000|2022-03-03 08:56:40|12898.18|12898.18|12900.11|12900.11|12900.11|12900.11|12896.9|12896.9|0
1646297810000|2022-03-03 08:56:50|12902.59|12902.59|12900.75|12900.75|12903.23|12903.23|12900.75|12900.75|0
1646297820000|2022-03-03 08:57:00|12900.11|12900.11|12900.75|12900.75|12900.75|12900.75|12900.11|12900.11|0
1646297830000|2022-03-03 08:57:10|12893.85|12893.85|12891.99|12891.99|12893.85|12893.85|12891.99|12891.99|0
1646297840000|2022-03-03 08:57:20|12890.11|12890.11|12902.61|12902.61|12902.61|12902.61|12890.11|12890.11|0
1646297860000|2022-03-03 08:57:40|12901.99|12901.99|12895.2|12895.2|12902.02|12902.02|12895.2|12895.2|0
1646297880000|2022-03-03 08:58:00|12898.92|12898.92|12914.05|12914.05|12914.05|12914.05|12898.3|12898.3|0
1646297890000|2022-03-03 08:58:10|12913.41|12913.41|12913.41|12913.41|12913.41|12913.41|12913.41|12913.41|0
1646297950000|2022-03-03 08:59:10|12918.54|12918.54|12918.54|12918.54|12918.54|12918.54|12918.54|12918.54|0
1646297960000|2022-03-03 08:59:20|12919.16|12919.16|12923.27|12923.27|12923.91|12923.91|12919.16|12919.16|0
1646297970000|2022-03-03 08:59:30|12922.01|12922.01|12921.42|12921.42|12922.01|12922.01|12921.42|12921.42|0
1646297990000|2022-03-03 08:59:50|12915.76|12915.76|12918.24|12918.24|12945.85|12945.85|12915.76|12915.76|0
1646298000000|2022-03-03 09:00:00|12911.43|12911.43|12916.38|12916.38|12916.38|12916.38|12911.43|12911.43|0
1646298010000|2022-03-03 09:00:10|12917|12917|12915.76|12915.76|12917|12917|12915.76|12915.76|0
1646298020000|2022-03-03 09:00:20|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|0
1646298040000|2022-03-03 09:00:40|12887.44|12887.44|12853.35|12853.35|12887.44|12887.44|12853.35|12853.35|0
1646298060000|2022-03-03 09:01:00|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|0
1646298070000|2022-03-03 09:01:10|12850.97|12850.97|12857.78|12857.78|12857.78|12857.78|12850.97|12850.97|0
1646298080000|2022-03-03 09:01:20|12855.53|12855.53|12856.15|12856.15|12856.15|12856.15|12855.53|12855.53|0
1646298100000|2022-03-03 09:01:40|12861.74|12861.74|12861.74|12861.74|12861.74|12861.74|12861.74|12861.74|0
1646298110000|2022-03-03 09:01:50|12876.65|12876.65|12876.77|12876.77|12878.69|12878.69|12876.65|12876.65|0
1646298120000|2022-03-03 09:02:00|12880.62|12880.62|12899.77|12899.77|12899.77|12899.77|12879.33|12879.33|0
1646298130000|2022-03-03 09:02:10|12903.62|12903.62|12896.19|12896.19|12903.62|12903.62|12896.19|12896.19|0
1646298140000|2022-03-03 09:02:20|12902.38|12902.38|12902.38|12902.38|12902.38|12902.38|12902.38|12902.38|0
1646298150000|2022-03-03 09:02:30|12903|12903|12903|12903|12903|12903|12903|12903|0
1646298160000|2022-03-03 09:02:40|12904.24|12904.24|12888.77|12888.77|12904.24|12904.24|12885.94|12885.94|0
1646298170000|2022-03-03 09:02:50|12885.94|12885.94|12885.94|12885.94|12885.94|12885.94|12885.94|12885.94|0
1646298180000|2022-03-03 09:03:00|12890.44|12890.44|12880.48|12880.48|12890.44|12890.44|12880.48|12880.48|0
1646298190000|2022-03-03 09:03:10|12879.2|12879.2|12863.97|12863.97|12879.2|12879.2|12863.97|12863.97|0
1646298200000|2022-03-03 09:03:20|12862.69|12862.69|12862.69|12862.69|12862.69|12862.69|12862.69|12862.69|0
1646298220000|2022-03-03 09:03:40|12860.81|12860.81|12861.43|12861.43|12861.43|12861.43|12860.81|12860.81|0
1646298230000|2022-03-03 09:03:50|12855.85|12855.85|12860.81|12860.81|12860.81|12860.81|12855.85|12855.85|0
1646298240000|2022-03-03 09:04:00|12862.67|12862.67|12857.71|12857.71|12862.67|12862.67|12857.71|12857.71|0
1646298260000|2022-03-03 09:04:20|12860.81|12860.81|12863.29|12863.29|12863.29|12863.29|12860.81|12860.81|0
1646298270000|2022-03-03 09:04:30|12860.81|12860.81|12860.81|12860.81|12860.81|12860.81|12860.81|12860.81|0
1646298310000|2022-03-03 09:05:10|12860.17|12860.17|12860.17|12860.17|12860.17|12860.17|12860.17|12860.17|0
1646298330000|2022-03-03 09:05:30|12861.11|12861.11|12861.11|12861.11|12861.11|12861.11|12861.11|12861.11|0
1646298350000|2022-03-03 09:05:50|12863.58|12863.58|12864.87|12864.87|12864.87|12864.87|12863.58|12863.58|0
1646298370000|2022-03-03 09:06:10|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|0
1646298380000|2022-03-03 09:06:20|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|0
1646298390000|2022-03-03 09:06:30|12868.47|12868.47|12868.47|12868.47|12868.47|12868.47|12868.47|12868.47|0
1646298410000|2022-03-03 09:06:50|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|0
1646298420000|2022-03-03 09:07:00|12869.16|12869.16|12869.16|12869.16|12869.16|12869.16|12869.16|12869.16|0
1646298480000|2022-03-03 09:08:00|12870.23|12870.23|12870.23|12870.23|12870.23|12870.23|12870.23|12870.23|0
1646298500000|2022-03-03 09:08:20|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|0
1646298510000|2022-03-03 09:08:30|12879.52|12879.52|12884.06|12884.06|12884.06|12884.06|12879.52|12879.52|0
1646298520000|2022-03-03 09:08:40|12888.76|12888.76|12889.38|12889.38|12889.38|12889.38|12888.76|12888.76|0
1646298550000|2022-03-03 09:09:10|12891.26|12891.26|12895.1|12895.1|12895.1|12895.1|12891.26|12891.26|0
1646298560000|2022-03-03 09:09:20|12894.01|12894.01|12893.85|12893.85|12894.01|12894.01|12892.91|12892.91|0
1646298590000|2022-03-03 09:09:50|12897.57|12897.57|12897.57|12897.57|12897.57|12897.57|12897.57|12897.57|0
1646298630000|2022-03-03 09:10:30|12895.68|12895.68|12895.68|12895.68|12895.68|12895.68|12895.68|12895.68|0
1646298680000|2022-03-03 09:11:20|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|0
1646298700000|2022-03-03 09:11:40|12923.24|12923.24|12926.45|12926.45|12926.45|12926.45|12923.24|12923.24|0
1646298720000|2022-03-03 09:12:00|12917.16|12917.16|12917.16|12917.16|12917.16|12917.16|12917.16|12917.16|0
1646298730000|2022-03-03 09:12:10|12917.78|12917.78|12917.78|12917.78|12917.78|12917.78|12917.78|12917.78|0
1646298750000|2022-03-03 09:12:30|12923.42|12923.42|12923.42|12923.42|12923.42|12923.42|12923.42|12923.42|0
1646298760000|2022-03-03 09:12:40|12922.32|12922.32|12922.32|12922.32|12922.32|12922.32|12922.32|12922.32|0
1646298790000|2022-03-03 09:13:10|12919.75|12919.75|12904.39|12904.39|12919.75|12919.75|12904.39|12904.39|0
1646298800000|2022-03-03 09:13:20|12903.32|12903.32|12918.04|12918.04|12918.04|12918.04|12895.26|12895.26|0
1646298820000|2022-03-03 09:13:40|12885.87|12885.87|12885.87|12885.87|12885.87|12885.87|12885.87|12885.87|0
1646298830000|2022-03-03 09:13:50|12853.7|12853.7|12853.7|12853.7|12853.7|12853.7|12853.7|12853.7|0
1646298860000|2022-03-03 09:14:20|12856.79|12856.79|12856.79|12856.79|12856.79|12856.79|12856.79|12856.79|0
1646298870000|2022-03-03 09:14:30|12792.45|12792.45|12776.37|12776.37|12792.45|12792.45|12776.37|12776.37|0
1646298880000|2022-03-03 09:14:40|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|0
1646298890000|2022-03-03 09:14:50|12794.01|12794.01|12794.01|12794.01|12794.01|12794.01|12794.01|12794.01|0
1646298900000|2022-03-03 09:15:00|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|0
1646298930000|2022-03-03 09:15:30|12824.95|12824.95|12815.46|12815.46|12824.95|12824.95|12814.82|12814.82|0
1646298940000|2022-03-03 09:15:40|12817.11|12817.11|12818.75|12818.75|12818.75|12818.75|12817.11|12817.11|0
1646298960000|2022-03-03 09:16:00|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|0
1646298970000|2022-03-03 09:16:10|12824.23|12824.23|12826.11|12826.11|12826.11|12826.11|12824.23|12824.23|0
1646298980000|2022-03-03 09:16:20|12830.44|12830.44|12829.8|12829.8|12830.44|12830.44|12829.8|12829.8|0
1646299000000|2022-03-03 09:16:40|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|0
1646299010000|2022-03-03 09:16:50|12832|12832|12834.81|12834.81|12834.81|12834.81|12832|12832|0
1646299020000|2022-03-03 09:17:00|12832.95|12832.95|12834.19|12834.19|12834.19|12834.19|12832.01|12832.01|0
1646299030000|2022-03-03 09:17:10|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|0
1646299040000|2022-03-03 09:17:20|12842.35|12842.35|12890.65|12890.65|12890.65|12890.65|12842.35|12842.35|0
1646299050000|2022-03-03 09:17:30|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|0
1646299060000|2022-03-03 09:17:40|12897.33|12897.33|12897.33|12897.33|12897.33|12897.33|12897.33|12897.33|0
1646299070000|2022-03-03 09:17:50|12896.68|12896.68|12899.25|12899.25|12899.25|12899.25|12896.68|12896.68|0
1646299080000|2022-03-03 09:18:00|12945.08|12945.08|12949.42|12949.42|12949.42|12949.42|12945.08|12945.08|0
1646299090000|2022-03-03 09:18:10|12957.47|12957.47|12947.26|12947.26|12963.68|12963.68|12947.26|12947.26|0
1646299100000|2022-03-03 09:18:20|12954.69|12954.69|12954.69|12954.69|12954.69|12954.69|12954.69|12954.69|0
1646299110000|2022-03-03 09:18:30|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|0
1646299120000|2022-03-03 09:18:40|12962.84|12962.84|12928.75|12928.75|12964.3|12964.3|12928.75|12928.75|0
1646299130000|2022-03-03 09:18:50|12927.8|12927.8|12921.03|12921.03|12927.9|12927.9|12921.03|12921.03|0
1646299140000|2022-03-03 09:19:00|12918.16|12918.16|12901.51|12901.51|12918.16|12918.16|12885.27|12885.27|0
1646299150000|2022-03-03 09:19:10|12937.43|12937.43|12937.43|12937.43|12937.43|12937.43|12937.14|12937.14|0
1646299180000|2022-03-03 09:19:40|12913.9|12913.9|12910.71|12910.71|12920.62|12920.62|12910.71|12910.71|0
1646299200000|2022-03-03 09:20:00|12910.52|12910.52|12921.67|12921.67|12921.67|12921.67|12910.52|12910.52|0
1646299260000|2022-03-03 09:21:00|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|0
1646299270000|2022-03-03 09:21:10|12916.96|12916.96|12915.68|12915.68|12916.96|12916.96|12915.68|12915.68|0
1646299280000|2022-03-03 09:21:20|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|0
1646299300000|2022-03-03 09:21:40|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|0
1646299320000|2022-03-03 09:22:00|12908.31|12908.31|12908.41|12908.41|12908.41|12908.41|12908.31|12908.31|0
1646299340000|2022-03-03 09:22:20|12903.28|12903.28|12903.18|12903.18|12903.28|12903.28|12903.18|12903.18|0
1646299350000|2022-03-03 09:22:30|12903.37|12903.37|12903.18|12903.18|12905.91|12905.91|12903.18|12903.18|0
1646299370000|2022-03-03 09:22:50|12910.61|12910.61|12910.61|12910.61|12910.61|12910.61|12910.61|12910.61|0
1646299400000|2022-03-03 09:23:20|12912.81|12912.81|12912.81|12912.81|12912.81|12912.81|12912.81|12912.81|0
1646299410000|2022-03-03 09:23:30|12919|12919|12919|12919|12919|12919|12919|12919|0
1646299420000|2022-03-03 09:23:40|12918.38|12918.38|12918.38|12918.38|12918.38|12918.38|12918.38|12918.38|0
1646299430000|2022-03-03 09:23:50|12919|12919|12913.35|12913.35|12919.55|12919.55|12913.35|12913.35|0
1646299440000|2022-03-03 09:24:00|12912.73|12912.73|12911.9|12911.9|12913.28|12913.28|12910.81|12910.81|0
1646299450000|2022-03-03 09:24:10|12913.78|12913.78|12913.78|12913.78|12913.78|12913.78|12913.78|12913.78|0
1646299470000|2022-03-03 09:24:30|12911.93|12911.93|12921.84|12921.84|12921.84|12921.84|12910.69|12910.69|0
1646299480000|2022-03-03 09:24:40|12922.03|12922.03|12917.08|12917.08|12922.03|12922.03|12917.08|12917.08|0
1646299500000|2022-03-03 09:25:00|12918.72|12918.72|12917.78|12917.78|12918.72|12918.72|12917.78|12917.78|0
1646299510000|2022-03-03 09:25:10|12918.33|12918.33|12915.81|12915.81|12919.02|12919.02|12915.81|12915.81|0
1646299520000|2022-03-03 09:25:20|12917.73|12917.73|12917.73|12917.73|12917.73|12917.73|12917.73|12917.73|0
1646299530000|2022-03-03 09:25:30|12916.79|12916.79|12916.79|12916.79|12916.79|12916.79|12916.79|12916.79|0
1646299540000|2022-03-03 09:25:40|12914.91|12914.91|12898.12|12898.12|12914.91|12914.91|12897.82|12897.82|0
1646299560000|2022-03-03 09:26:00|12904.36|12904.36|12905.65|12905.65|12905.65|12905.65|12904.36|12904.36|0
1646299590000|2022-03-03 09:26:30|12906.93|12906.93|12923.65|12923.65|12923.65|12923.65|12906.93|12906.93|0
1646299600000|2022-03-03 09:26:40|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|0
1646299610000|2022-03-03 09:26:50|12917.95|12917.95|12913.07|12913.07|12917.95|12917.95|12913.07|12913.07|0
1646299620000|2022-03-03 09:27:00|12912.97|12912.97|12911.88|12911.88|12912.97|12912.97|12911.88|12911.88|0
1646299630000|2022-03-03 09:27:10|12909.06|12909.06|12906.49|12906.49|12909.06|12909.06|12906.49|12906.49|0
1646299650000|2022-03-03 09:27:30|12906.59|12906.59|12906.59|12906.59|12906.59|12906.59|12906.59|12906.59|0
1646299670000|2022-03-03 09:27:50|12906.39|12906.39|12906.59|12906.59|12906.59|12906.59|12906.39|12906.39|0
1646299740000|2022-03-03 09:29:00|12908.51|12908.51|12911.75|12911.75|12912.85|12912.85|12908.51|12908.51|0
1646299760000|2022-03-03 09:29:20|12909.87|12909.87|12912.67|12912.67|12912.67|12912.67|12909.87|12909.87|0
1646299780000|2022-03-03 09:29:40|12912.18|12912.18|12912.18|12912.18|12912.18|12912.18|12912.18|12912.18|0
1646299800000|2022-03-03 09:30:00|12910.25|12910.25|12910.25|12910.25|12910.25|12910.25|12910.25|12910.25|0
1646299810000|2022-03-03 09:30:10|12907.43|12907.43|12908.37|12908.37|12908.37|12908.37|12907.43|12907.43|0
1646299840000|2022-03-03 09:30:40|12907.82|12907.82|12906.73|12906.73|12907.82|12907.82|12906.73|12906.73|0
1646299850000|2022-03-03 09:30:50|12908.01|12908.01|12908.01|12908.01|12908.01|12908.01|12908.01|12908.01|0
1646299870000|2022-03-03 09:31:10|12910.83|12910.83|12910.83|12910.83|12910.83|12910.83|12910.83|12910.83|0
1646299900000|2022-03-03 09:31:40|12911.38|12911.38|12914.25|12914.25|12914.25|12914.25|12911.38|12911.38|0
1646299920000|2022-03-03 09:32:00|12910.83|12910.83|12910.83|12910.83|12910.83|12910.83|12910.83|12910.83|0
1646299930000|2022-03-03 09:32:10|12910.34|12910.34|12914.19|12914.19|12914.19|12914.19|12910.34|12910.34|0
1646299940000|2022-03-03 09:32:20|12915.48|12915.48|12916.45|12916.45|12916.45|12916.45|12915.48|12915.48|0
1646299960000|2022-03-03 09:32:40|12916.35|12916.35|12933.08|12933.08|12933.08|12933.08|12916.35|12916.35|0
1646299980000|2022-03-03 09:33:00|12937.57|12937.57|12937.57|12937.57|12937.57|12937.57|12937.57|12937.57|0
1646299990000|2022-03-03 09:33:10|12936.28|12936.28|12936.28|12936.28|12936.28|12936.28|12936.28|12936.28|0
1646300000000|2022-03-03 09:33:20|12932.48|12932.48|12930.04|12930.04|12932.48|12932.48|12930.04|12930.04|0
1646300010000|2022-03-03 09:33:30|12924.46|12924.46|12912.59|12912.59|12924.46|12924.46|12912.59|12912.59|0
1646300020000|2022-03-03 09:33:40|12921.26|12921.26|12913.2|12913.2|12921.26|12921.26|12913.2|12913.2|0
1646300030000|2022-03-03 09:33:50|12917.54|12917.54|12917.54|12917.54|12917.54|12917.54|12917.54|12917.54|0
1646300040000|2022-03-03 09:34:00|12913.2|12913.2|12910.11|12910.11|12913.2|12913.2|12910.11|12910.11|0
1646300050000|2022-03-03 09:34:10|12909.49|12909.49|12909.49|12909.49|12909.49|12909.49|12909.49|12909.49|0
1646300060000|2022-03-03 09:34:20|12910.59|12910.59|12910.59|12910.59|12910.59|12910.59|12910.59|12910.59|0
1646300070000|2022-03-03 09:34:30|12907.49|12907.49|12907.49|12907.49|12907.49|12907.49|12907.49|12907.49|0
1646300080000|2022-03-03 09:34:40|12906.85|12906.85|12906.23|12906.23|12906.85|12906.85|12906.23|12906.23|0
1646300090000|2022-03-03 09:34:50|12902.38|12902.38|12901.76|12901.76|12902.38|12902.38|12901.76|12901.76|0
1646300100000|2022-03-03 09:35:00|12899.28|12899.28|12901.21|12901.21|12901.21|12901.21|12899.28|12899.28|0
1646300110000|2022-03-03 09:35:10|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|0
1646300120000|2022-03-03 09:35:20|12903.73|12903.73|12907.58|12907.58|12907.58|12907.58|12903.73|12903.73|0
1646300130000|2022-03-03 09:35:30|12907.77|12907.77|12907.77|12907.77|12907.77|12907.77|12907.77|12907.77|0
1646300140000|2022-03-03 09:35:40|12906.6|12906.6|12904.74|12904.74|12906.6|12906.6|12904.74|12904.74|0
1646300150000|2022-03-03 09:35:50|12905.23|12905.23|12905.33|12905.33|12905.33|12905.33|12905.23|12905.23|0
1646300160000|2022-03-03 09:36:00|12907.19|12907.19|12908.43|12908.43|12908.43|12908.43|12907.19|12907.19|0
1646300170000|2022-03-03 09:36:10|12904.09|12904.09|12906.02|12906.02|12906.02|12906.02|12904.09|12904.09|0
1646300180000|2022-03-03 09:36:20|12899.73|12899.73|12899.73|12899.73|12899.73|12899.73|12899.73|12899.73|0
1646300190000|2022-03-03 09:36:30|12898.09|12898.09|12891.87|12891.87|12898.09|12898.09|12891.87|12891.87|0
1646300200000|2022-03-03 09:36:40|12887.97|12887.97|12887.87|12887.87|12887.97|12887.97|12887.87|12887.87|0
1646300210000|2022-03-03 09:36:50|12854.43|12854.43|12838.33|12838.33|12854.43|12854.43|12838.33|12838.33|0
1646300220000|2022-03-03 09:37:00|12839.27|12839.27|12851.1|12851.1|12852.27|12852.27|12839.27|12839.27|0
1646300230000|2022-03-03 09:37:10|12850.32|12850.32|12850.32|12850.32|12850.32|12850.32|12850.32|12850.32|0
1646300240000|2022-03-03 09:37:20|12844.55|12844.55|12842.78|12842.78|12845.19|12845.19|12837.76|12837.76|0
1646300250000|2022-03-03 09:37:30|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|0
1646300260000|2022-03-03 09:37:40|12831.18|12831.18|12831.18|12831.18|12831.18|12831.18|12831.18|12831.18|0
1646300270000|2022-03-03 09:37:50|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|0
1646300290000|2022-03-03 09:38:10|12823.44|12823.44|12806.1|12806.1|12823.44|12823.44|12806.1|12806.1|0
1646300300000|2022-03-03 09:38:20|12788.76|12788.76|12770.8|12770.8|12788.76|12788.76|12770.8|12770.8|0
1646300310000|2022-03-03 09:38:30|12769.56|12769.56|12770.2|12770.2|12770.2|12770.2|12769.56|12769.56|0
1646300320000|2022-03-03 09:38:40|12766.99|12766.99|12770.03|12770.03|12770.03|12770.03|12764.45|12764.45|0
1646300350000|2022-03-03 09:39:10|12770.12|12770.12|12770.12|12770.12|12770.12|12770.12|12770.12|12770.12|0
1646300360000|2022-03-03 09:39:20|12772.6|12772.6|12778.38|12778.38|12778.38|12778.38|12772.6|12772.6|0
1646300370000|2022-03-03 09:39:30|12779.61|12779.61|12779.61|12779.61|12779.61|12779.61|12779.61|12779.61|0
1646300380000|2022-03-03 09:39:40|12782.71|12782.71|12782.61|12782.61|12782.71|12782.71|12782.61|12782.61|0
1646300390000|2022-03-03 09:39:50|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|0
1646300430000|2022-03-03 09:40:30|12789.64|12789.64|12789.64|12789.64|12789.64|12789.64|12789.64|12789.64|0
1646300440000|2022-03-03 09:40:40|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|0
1646300450000|2022-03-03 09:40:50|12784.08|12784.08|12784.08|12784.08|12784.08|12784.08|12784.08|12784.08|0
1646300460000|2022-03-03 09:41:00|12784.7|12784.7|12795.27|12795.27|12795.27|12795.27|12784.7|12784.7|0
1646300470000|2022-03-03 09:41:10|12808.93|12808.93|12809.87|12809.87|12809.87|12809.87|12808.93|12808.93|0
1646300490000|2022-03-03 09:41:30|12803.29|12803.29|12805.86|12805.86|12805.86|12805.86|12803.29|12803.29|0
1646300500000|2022-03-03 09:41:40|12819.48|12819.48|12819.48|12819.48|12819.48|12819.48|12819.48|12819.48|0
1646300520000|2022-03-03 09:42:00|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|0
1646300530000|2022-03-03 09:42:10|12802.6|12802.6|12799.79|12799.79|12802.6|12802.6|12799.79|12799.79|0
1646300540000|2022-03-03 09:42:20|12795.45|12795.45|12779.09|12779.09|12795.45|12795.45|12779.09|12779.09|0
1646300550000|2022-03-03 09:42:30|12786.93|12786.93|12798.23|12798.23|12798.23|12798.23|12786.93|12786.93|0
1646300560000|2022-03-03 09:42:40|12819.91|12819.91|12822.1|12822.1|12822.1|12822.1|12819.91|12819.91|0
1646300570000|2022-03-03 09:42:50|12821.56|12821.56|12823.41|12823.41|12823.41|12823.41|12821.56|12821.56|0
1646300580000|2022-03-03 09:43:00|12827.18|12827.18|12827.18|12827.18|12827.18|12827.18|12827.18|12827.18|0
1646300590000|2022-03-03 09:43:10|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|0
1646300600000|2022-03-03 09:43:20|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|0
1646300650000|2022-03-03 09:44:10|12842.52|12842.52|12857.93|12857.93|12857.93|12857.93|12842.52|12842.52|0
1646300660000|2022-03-03 09:44:20|12858.48|12858.48|12858.48|12858.48|12858.48|12858.48|12858.48|12858.48|0
1646300670000|2022-03-03 09:44:30|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|0
1646300680000|2022-03-03 09:44:40|12858.78|12858.78|12858.78|12858.78|12858.78|12858.78|12858.78|12858.78|0
1646300690000|2022-03-03 09:44:50|12849.49|12849.49|12833.29|12833.29|12849.49|12849.49|12833.29|12833.29|0
1646300710000|2022-03-03 09:45:10|12833.91|12833.91|12833.91|12833.91|12833.91|12833.91|12833.91|12833.91|0
1646300750000|2022-03-03 09:45:50|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12830.47|12830.47|0
1646300760000|2022-03-03 09:46:00|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|0
1646300790000|2022-03-03 09:46:30|12823.29|12823.29|12823.29|12823.29|12823.29|12823.29|12823.29|12823.29|0
1646300800000|2022-03-03 09:46:40|12825.15|12825.15|12820.82|12820.82|12825.15|12825.15|12820.82|12820.82|0
1646300810000|2022-03-03 09:46:50|12818.96|12818.96|12818.16|12818.16|12818.96|12818.96|12810.73|12810.73|0
1646300820000|2022-03-03 09:47:00|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|0
1646300830000|2022-03-03 09:47:10|12810.11|12810.11|12807.63|12807.63|12810.11|12810.11|12807.63|12807.63|0
1646300850000|2022-03-03 09:47:30|12804.81|12804.81|12802.24|12802.24|12804.81|12804.81|12802.24|12802.24|0
1646300860000|2022-03-03 09:47:40|12802.79|12802.79|12800.91|12800.91|12802.79|12802.79|12800.91|12800.91|0
1646300870000|2022-03-03 09:47:50|12801.46|12801.46|12801.46|12801.46|12801.46|12801.46|12801.46|12801.46|0
1646300880000|2022-03-03 09:48:00|12792.79|12792.79|12780.4|12780.4|12792.79|12792.79|12780.4|12780.4|0
1646300900000|2022-03-03 09:48:20|12784.73|12784.73|12791.96|12791.96|12791.96|12791.96|12784.73|12784.73|0
1646300920000|2022-03-03 09:48:40|12791.41|12791.41|12791.41|12791.41|12791.41|12791.41|12791.41|12791.41|0
1646300930000|2022-03-03 09:48:50|12787.07|12787.07|12787.07|12787.07|12787.07|12787.07|12787.07|12787.07|0
1646300970000|2022-03-03 09:49:30|12754.9|12754.9|12786.52|12786.52|12786.52|12786.52|12754.35|12754.35|0
1646300990000|2022-03-03 09:49:50|12785.29|12785.29|12784.67|12784.67|12785.29|12785.29|12784.67|12784.67|0
1646301010000|2022-03-03 09:50:10|12788.38|12788.38|12788.38|12788.38|12788.38|12788.38|12788.38|12788.38|0
1646301020000|2022-03-03 09:50:20|12787.83|12787.83|12788.45|12788.45|12788.45|12788.45|12785.36|12785.36|0
1646301030000|2022-03-03 09:50:30|12790.31|12790.31|12792.72|12792.72|12792.72|12792.72|12790.31|12790.31|0
1646301040000|2022-03-03 09:50:40|12795.2|12795.2|12795.78|12795.78|12795.78|12795.78|12795.2|12795.2|0
1646301050000|2022-03-03 09:50:50|12796.72|12796.72|12803.46|12803.46|12803.46|12803.46|12796.72|12796.72|0
1646301080000|2022-03-03 09:51:20|12807.17|12807.17|12830.71|12830.71|12830.71|12830.71|12807.17|12807.17|0
1646301090000|2022-03-03 09:51:30|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|0
1646301100000|2022-03-03 09:51:40|12834.47|12834.47|12839.33|12839.33|12842.42|12842.42|12834.47|12834.47|0
1646301110000|2022-03-03 09:51:50|12836.12|12836.12|12815.06|12815.06|12836.12|12836.12|12815.06|12815.06|0
1646301130000|2022-03-03 09:52:10|12807.84|12807.84|12803.14|12803.14|12807.84|12807.84|12803.14|12803.14|0
1646301140000|2022-03-03 09:52:20|12800.31|12800.31|12800.31|12800.31|12800.31|12800.31|12800.31|12800.31|0
1646301160000|2022-03-03 09:52:40|12797.1|12797.1|12796.16|12796.16|12797.1|12797.1|12795.52|12795.52|0
1646301170000|2022-03-03 09:52:50|12789.96|12789.96|12802.35|12802.35|12802.35|12802.35|12789.96|12789.96|0
1646301200000|2022-03-03 09:53:20|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|0
1646301240000|2022-03-03 09:54:00|12787.77|12787.77|12788.14|12788.14|12788.14|12788.14|12785.58|12785.58|0
1646301250000|2022-03-03 09:54:10|12786.26|12786.26|12787.54|12787.54|12787.54|12787.54|12786.26|12786.26|0
1646301260000|2022-03-03 09:54:20|12789.59|12789.59|12795.17|12795.17|12795.17|12795.17|12789.59|12789.59|0
1646301270000|2022-03-03 09:54:30|12796.41|12796.41|12818.13|12818.13|12818.13|12818.13|12796.41|12796.41|0
1646301280000|2022-03-03 09:54:40|12818.75|12818.75|12819.69|12819.69|12819.69|12819.69|12818.75|12818.75|0
1646301300000|2022-03-03 09:55:00|12820.78|12820.78|12820.78|12820.78|12820.78|12820.78|12820.78|12820.78|0
1646301310000|2022-03-03 09:55:10|12823.99|12823.99|12823.99|12823.99|12823.99|12823.99|12823.99|12823.99|0
1646301330000|2022-03-03 09:55:30|12828.7|12828.7|12829.64|12829.64|12829.64|12829.64|12828.7|12828.7|0
1646301340000|2022-03-03 09:55:40|12829.44|12829.44|12823.87|12823.87|12829.44|12829.44|12823.87|12823.87|0
1646301350000|2022-03-03 09:55:50|12823.25|12823.25|12819.43|12819.43|12823.25|12823.25|12819.43|12819.43|0
1646301360000|2022-03-03 09:56:00|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|0
1646301370000|2022-03-03 09:56:10|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|0
1646301380000|2022-03-03 09:56:20|12813.78|12813.78|12811.92|12811.92|12813.78|12813.78|12811.92|12811.92|0
1646301390000|2022-03-03 09:56:30|12813.02|12813.02|12815.57|12815.57|12815.57|12815.57|12812.47|12812.47|0
1646301410000|2022-03-03 09:56:50|12815.17|12815.17|12800.43|12800.43|12815.17|12815.17|12800.43|12800.43|0
1646301420000|2022-03-03 09:57:00|12799.81|12799.81|12799.33|12799.33|12800.43|12800.43|12799.33|12799.33|0
1646301440000|2022-03-03 09:57:20|12801.81|12801.81|12801.81|12801.81|12801.81|12801.81|12801.81|12801.81|0
1646301450000|2022-03-03 09:57:30|12799.33|12799.33|12798.09|12798.09|12799.33|12799.33|12798.09|12798.09|0
1646301460000|2022-03-03 09:57:40|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|0
1646301470000|2022-03-03 09:57:50|12801.32|12801.32|12795.7|12795.7|12801.89|12801.89|12795.7|12795.7|0
1646301480000|2022-03-03 09:58:00|12797.63|12797.63|12793.78|12793.78|12797.63|12797.63|12793.78|12793.78|0
1646301500000|2022-03-03 09:58:20|12796.87|12796.87|12793.16|12793.16|12798.73|12798.73|12793.16|12793.16|0
1646301510000|2022-03-03 09:58:30|12792.54|12792.54|12797.49|12797.49|12797.49|12797.49|12792.54|12792.54|0
1646301520000|2022-03-03 09:58:40|12791.92|12791.92|12788.2|12788.2|12791.92|12791.92|12788.2|12788.2|0
1646301530000|2022-03-03 09:58:50|12796.87|12796.87|12785.72|12785.72|12796.87|12796.87|12785.72|12785.72|0
1646301540000|2022-03-03 09:59:00|12786.66|12786.66|12762.55|12762.55|12786.66|12786.66|12754.49|12754.49|0
1646301550000|2022-03-03 09:59:10|12763.03|12763.03|12755.03|12755.03|12766.8|12766.8|12755.03|12755.03|0
1646301560000|2022-03-03 09:59:20|12757.51|12757.51|12763.7|12763.7|12764.32|12764.32|12757.51|12757.51|0
1646301590000|2022-03-03 09:59:50|12764.32|12764.32|12767.82|12767.82|12767.82|12767.82|12764.32|12764.32|0
1646301600000|2022-03-03 10:00:00|12766.88|12766.88|12767.18|12767.18|12768.12|12768.12|12766.88|12766.88|0
1646301610000|2022-03-03 10:00:10|12772.75|12772.75|12777.05|12777.05|12777.05|12777.05|12772.75|12772.75|0
1646301620000|2022-03-03 10:00:20|12778.91|12778.91|12787.58|12787.58|12787.58|12787.58|12778.91|12778.91|0
1646301630000|2022-03-03 10:00:30|12792.71|12792.71|12793.35|12793.35|12793.35|12793.35|12789.02|12789.02|0
1646301640000|2022-03-03 10:00:40|12799.54|12799.54|12795.83|12795.83|12803.88|12803.88|12795.83|12795.83|0
1646301650000|2022-03-03 10:00:50|12796.45|12796.45|12796.45|12796.45|12796.45|12796.45|12796.45|12796.45|0
1646301660000|2022-03-03 10:01:00|12798.09|12798.09|12798.09|12798.09|12798.09|12798.09|12798.09|12798.09|0
1646301670000|2022-03-03 10:01:10|12799.33|12799.33|12798.09|12798.09|12799.33|12799.33|12798.09|12798.09|0
1646301680000|2022-03-03 10:01:20|12802.43|12802.43|12796.24|12796.24|12802.43|12802.43|12796.24|12796.24|0
1646301690000|2022-03-03 10:01:30|12799.33|12799.33|12791.28|12791.28|12799.33|12799.33|12789.42|12789.42|0
1646301700000|2022-03-03 10:01:40|12789.42|12789.42|12802.43|12802.43|12802.43|12802.43|12788.8|12788.8|0
1646301710000|2022-03-03 10:01:50|12788.8|12788.8|12789.39|12789.39|12789.39|12789.39|12788.8|12788.8|0
1646301720000|2022-03-03 10:02:00|12798.06|12798.06|12798.68|12798.68|12798.68|12798.68|12798.06|12798.06|0
1646301730000|2022-03-03 10:02:10|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|0
1646301800000|2022-03-03 10:03:20|12805.49|12805.49|12808.59|12808.59|12808.59|12808.59|12804.87|12804.87|0
1646301810000|2022-03-03 10:03:30|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|0
1646301830000|2022-03-03 10:03:50|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|0
1646301840000|2022-03-03 10:04:00|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|0
1646301850000|2022-03-03 10:04:10|12814.96|12814.96|12805.98|12805.98|12814.96|12814.96|12805.98|12805.98|0
1646301860000|2022-03-03 10:04:20|12812.17|12812.17|12812.17|12812.17|12812.17|12812.17|12812.17|12812.17|0
1646301870000|2022-03-03 10:04:30|12819.49|12819.49|12819.49|12819.49|12819.49|12819.49|12819.49|12819.49|0
1646301880000|2022-03-03 10:04:40|12820.11|12820.11|12815.16|12815.16|12820.11|12820.11|12815.16|12815.16|0
1646301890000|2022-03-03 10:04:50|12815.55|12815.55|12820.55|12820.55|12820.55|12820.55|12815.55|12815.55|0
1646301900000|2022-03-03 10:05:00|12823.02|12823.02|12818.62|12818.62|12824.26|12824.26|12818.62|12818.62|0
1646301910000|2022-03-03 10:05:10|12819.24|12819.24|12819.24|12819.24|12819.24|12819.24|12819.24|12819.24|0
1646301940000|2022-03-03 10:05:40|12819.43|12819.43|12819.43|12819.43|12819.43|12819.43|12819.43|12819.43|0
1646301950000|2022-03-03 10:05:50|12816.86|12816.86|12815.77|12815.77|12816.86|12816.86|12815.77|12815.77|0
1646302000000|2022-03-03 10:06:40|12812.05|12812.05|12802.21|12802.21|12812.05|12812.05|12802.21|12802.21|0
1646302010000|2022-03-03 10:06:50|12801.27|12801.27|12797.56|12797.56|12801.27|12801.27|12797.56|12797.56|0
1646302030000|2022-03-03 10:07:10|12794.35|12794.35|12794.35|12794.35|12794.35|12794.35|12794.35|12794.35|0
1646302040000|2022-03-03 10:07:20|12796.3|12796.3|12795.71|12795.71|12796.3|12796.3|12795.71|12795.71|0
1646302060000|2022-03-03 10:07:40|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|0
1646302070000|2022-03-03 10:07:50|12803.19|12803.19|12807.04|12807.04|12807.04|12807.04|12803.19|12803.19|0
1646302090000|2022-03-03 10:08:10|12797|12797|12797|12797|12797|12797|12797|12797|0
1646302100000|2022-03-03 10:08:20|12794.25|12794.25|12794.25|12794.25|12794.25|12794.25|12794.25|12794.25|0
1646302170000|2022-03-03 10:09:30|12774.44|12774.44|12774.44|12774.44|12774.44|12774.44|12774.44|12774.44|0
1646302180000|2022-03-03 10:09:40|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|0
1646302190000|2022-03-03 10:09:50|12776.36|12776.36|12776.36|12776.36|12776.36|12776.36|12776.36|12776.36|0
1646302200000|2022-03-03 10:10:00|12777.6|12777.6|12777.6|12777.6|12777.6|12777.6|12777.6|12777.6|0
1646302220000|2022-03-03 10:10:20|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|12782.71|0
1646302240000|2022-03-03 10:10:40|12800.05|12800.05|12801.93|12801.93|12801.93|12801.93|12800.05|12800.05|0
1646302260000|2022-03-03 10:11:00|12803.86|12803.86|12803.86|12803.86|12803.86|12803.86|12803.86|12803.86|0
1646302270000|2022-03-03 10:11:10|12806.05|12806.05|12806.67|12806.67|12806.67|12806.67|12806.05|12806.05|0
1646302280000|2022-03-03 10:11:20|12808.55|12808.55|12808.55|12808.55|12808.55|12808.55|12808.55|12808.55|0
1646302290000|2022-03-03 10:11:30|12813.51|12813.51|12814.75|12814.75|12815.99|12815.99|12813.51|12813.51|0
1646302300000|2022-03-03 10:11:40|12814.2|12814.2|12813.65|12813.65|12814.2|12814.2|12813.65|12813.65|0
1646302310000|2022-03-03 10:11:50|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|0
1646302320000|2022-03-03 10:12:00|12819.89|12819.89|12822.46|12822.46|12829.29|12829.29|12819.89|12819.89|0
1646302330000|2022-03-03 10:12:10|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|0
1646302340000|2022-03-03 10:12:20|12826.93|12826.93|12825.84|12825.84|12826.93|12826.93|12825.84|12825.84|0
1646302360000|2022-03-03 10:12:40|12817.17|12817.17|12809.23|12809.23|12817.17|12817.17|12809.23|12809.23|0
1646302380000|2022-03-03 10:13:00|12814.81|12814.81|12810.47|12810.47|12814.81|12814.81|12810.47|12810.47|0
1646302390000|2022-03-03 10:13:10|12810.37|12810.37|12810.37|12810.37|12810.37|12810.37|12810.37|12810.37|0
1646302400000|2022-03-03 10:13:20|12811.61|12811.61|12811.61|12811.61|12811.61|12811.61|12811.61|12811.61|0
1646302420000|2022-03-03 10:13:40|12810.15|12810.15|12810.15|12810.15|12810.15|12810.15|12810.15|12810.15|0
1646302430000|2022-03-03 10:13:50|12811.71|12811.71|12811.71|12811.71|12811.71|12811.71|12811.71|12811.71|0
1646302440000|2022-03-03 10:14:00|12807.99|12807.99|12807.37|12807.37|12807.99|12807.99|12807.37|12807.37|0
1646302450000|2022-03-03 10:14:10|12806.73|12806.73|12807.35|12807.35|12807.35|12807.35|12806.73|12806.73|0
1646302460000|2022-03-03 10:14:20|12808.45|12808.45|12805.33|12805.33|12808.45|12808.45|12805.33|12805.33|0
1646302470000|2022-03-03 10:14:30|12805.88|12805.88|12805.33|12805.33|12805.88|12805.88|12805.33|12805.33|0
1646302490000|2022-03-03 10:14:50|12804.05|12804.05|12804.05|12804.05|12804.05|12804.05|12804.05|12804.05|0
1646302500000|2022-03-03 10:15:00|12791.04|12791.04|12786.17|12786.17|12791.04|12791.04|12786.17|12786.17|0
1646302510000|2022-03-03 10:15:10|12784.88|12784.88|12784.88|12784.88|12784.88|12784.88|12784.88|12784.88|0
1646302530000|2022-03-03 10:15:30|12784|12784|12784|12784|12784|12784|12784|12784|0
1646302540000|2022-03-03 10:15:40|12784.78|12784.78|12784.88|12784.88|12784.88|12784.88|12784.78|12784.78|0
1646302560000|2022-03-03 10:16:00|12789.76|12789.76|12789.76|12789.76|12789.76|12789.76|12786.66|12786.66|0
1646302570000|2022-03-03 10:16:10|12790.38|12790.38|12790.93|12790.93|12790.93|12790.93|12790.38|12790.38|0
1646302580000|2022-03-03 10:16:20|12786.05|12786.05|12783.57|12783.57|12786.05|12786.05|12783.57|12783.57|0
1646302600000|2022-03-03 10:16:40|12786.05|12786.05|12783.45|12783.45|12786.05|12786.05|12779.73|12779.73|0
1646302610000|2022-03-03 10:16:50|12789.02|12789.02|12790.12|12790.12|12790.67|12790.67|12789.02|12789.02|0
1646302640000|2022-03-03 10:17:20|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|0
1646302660000|2022-03-03 10:17:40|12790.53|12790.53|12790.53|12790.53|12790.53|12790.53|12790.53|12790.53|0
1646302670000|2022-03-03 10:17:50|12794.97|12794.97|12797.26|12797.26|12797.45|12797.45|12794.97|12794.97|0
1646302680000|2022-03-03 10:18:00|12796.16|12796.16|12796.16|12796.16|12796.16|12796.16|12796.16|12796.16|0
1646302710000|2022-03-03 10:18:30|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|0
1646302720000|2022-03-03 10:18:40|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|0
1646302730000|2022-03-03 10:18:50|12795.32|12795.32|12794.7|12794.7|12795.32|12795.32|12794.7|12794.7|0
1646302740000|2022-03-03 10:19:00|12791.61|12791.61|12791.61|12791.61|12791.61|12791.61|12791.61|12791.61|0
1646302750000|2022-03-03 10:19:10|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|0
1646302760000|2022-03-03 10:19:20|12794.12|12794.12|12794.12|12794.12|12794.12|12794.12|12794.12|12794.12|0
1646302820000|2022-03-03 10:20:20|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|0
1646302840000|2022-03-03 10:20:40|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|0
1646302850000|2022-03-03 10:20:50|12809.31|12809.31|12814.44|12814.44|12814.44|12814.44|12809.31|12809.31|0
1646302870000|2022-03-03 10:21:10|12813.82|12813.82|12813.82|12813.82|12813.82|12813.82|12813.82|12813.82|0
1646302920000|2022-03-03 10:22:00|12811.94|12811.94|12801.35|12801.35|12811.94|12811.94|12801.35|12801.35|0
1646302960000|2022-03-03 10:22:40|12797.63|12797.63|12797.63|12797.63|12797.63|12797.63|12797.63|12797.63|0
1646302970000|2022-03-03 10:22:50|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|0
1646302990000|2022-03-03 10:23:10|12793.43|12793.43|12793.43|12793.43|12793.43|12793.43|12793.43|12793.43|0
1646303010000|2022-03-03 10:23:30|12789.09|12789.09|12788.9|12788.9|12789.09|12789.09|12788.9|12788.9|0
1646303020000|2022-03-03 10:23:40|12787.8|12787.8|12785.32|12785.32|12787.8|12787.8|12785.32|12785.32|0
1646303040000|2022-03-03 10:24:00|12780.83|12780.83|12783.84|12783.84|12784.04|12784.04|12780.83|12780.83|0
1646303050000|2022-03-03 10:24:10|12777.65|12777.65|12777.65|12777.65|12777.65|12777.65|12777.65|12777.65|0
1646303060000|2022-03-03 10:24:20|12773.94|12773.94|12768.98|12768.98|12773.94|12773.94|12768.98|12768.98|0
1646303070000|2022-03-03 10:24:30|12774.55|12774.55|12772.67|12772.67|12777.38|12777.38|12772.67|12772.67|0
1646303100000|2022-03-03 10:25:00|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1646303110000|2022-03-03 10:25:10|12766.48|12766.48|12770.81|12770.81|12770.81|12770.81|12766.48|12766.48|0
1646303120000|2022-03-03 10:25:20|12769.58|12769.58|12769.58|12769.58|12769.58|12769.58|12769.58|12769.58|0
1646303130000|2022-03-03 10:25:30|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1646303150000|2022-03-03 10:25:50|12772.7|12772.7|12774.34|12774.34|12774.34|12774.34|12772.7|12772.7|0
1646303190000|2022-03-03 10:26:30|12779.99|12779.99|12780.07|12780.07|12780.07|12780.07|12776.22|12776.22|0
1646303200000|2022-03-03 10:26:40|12776.87|12776.87|12776.87|12776.87|12776.87|12776.87|12776.87|12776.87|0
1646303210000|2022-03-03 10:26:50|12779.34|12779.34|12781.2|12781.2|12781.2|12781.2|12779.34|12779.34|0
1646303220000|2022-03-03 10:27:00|12784.02|12784.02|12782.14|12782.14|12784.02|12784.02|12782.14|12782.14|0
1646303240000|2022-03-03 10:27:20|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|0
1646303250000|2022-03-03 10:27:30|12779.34|12779.34|12782.16|12782.16|12782.16|12782.16|12779.34|12779.34|0
1646303270000|2022-03-03 10:27:50|12780.24|12780.24|12777.42|12777.42|12780.24|12780.24|12777.42|12777.42|0
1646303280000|2022-03-03 10:28:00|12774.85|12774.85|12774.85|12774.85|12774.85|12774.85|12774.85|12774.85|0
1646303290000|2022-03-03 10:28:10|12776.5|12776.5|12776.5|12776.5|12776.5|12776.5|12776.5|12776.5|0
1646303300000|2022-03-03 10:28:20|12777.59|12777.59|12777.59|12777.59|12777.59|12777.59|12777.59|12777.59|0
1646303340000|2022-03-03 10:29:00|12778.83|12778.83|12776.97|12776.97|12778.83|12778.83|12776.97|12776.97|0
1646303350000|2022-03-03 10:29:10|12783.56|12783.56|12790.37|12790.37|12790.37|12790.37|12783.56|12783.56|0
1646303360000|2022-03-03 10:29:20|12799.8|12799.8|12804.7|12804.7|12804.7|12804.7|12799.8|12799.8|0
1646303370000|2022-03-03 10:29:30|12818.33|12818.33|12819.42|12819.42|12822.17|12822.17|12818.33|12818.33|0
1646303380000|2022-03-03 10:29:40|12819.52|12819.52|12819.52|12819.52|12819.52|12819.52|12819.52|12819.52|0
1646303400000|2022-03-03 10:30:00|12831.29|12831.29|12811.47|12811.47|12831.29|12831.29|12811.47|12811.47|0
1646303410000|2022-03-03 10:30:10|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|0
1646303420000|2022-03-03 10:30:20|12795.14|12795.14|12791.09|12791.09|12795.14|12795.14|12791.09|12791.09|0
1646303430000|2022-03-03 10:30:30|12791.38|12791.38|12797.58|12797.58|12797.58|12797.58|12791.38|12791.38|0
1646303440000|2022-03-03 10:30:40|12795.72|12795.72|12787.05|12787.05|12795.72|12795.72|12787.05|12787.05|0
1646303450000|2022-03-03 10:30:50|12793.69|12793.69|12792.45|12792.45|12793.69|12793.69|12792.45|12792.45|0
1646303460000|2022-03-03 10:31:00|12789.97|12789.97|12789.97|12789.97|12789.97|12789.97|12789.97|12789.97|0
1646303470000|2022-03-03 10:31:10|12788.73|12788.73|12786.23|12786.23|12788.73|12788.73|12778.8|12778.8|0
1646303480000|2022-03-03 10:31:20|12776.94|12776.94|12775.7|12775.7|12776.94|12776.94|12775.7|12775.7|0
1646303500000|2022-03-03 10:31:40|12774.46|12774.46|12774.46|12774.46|12774.46|12774.46|12774.46|12774.46|0
1646303510000|2022-03-03 10:31:50|12773.91|12773.91|12772.82|12772.82|12773.91|12773.91|12772.27|12772.27|0
1646303530000|2022-03-03 10:32:10|12769.1|12769.1|12767.84|12767.84|12771.58|12771.58|12767.84|12767.84|0
1646303540000|2022-03-03 10:32:20|12767.22|12767.22|12766.3|12766.3|12767.22|12767.22|12765.66|12765.66|0
1646303550000|2022-03-03 10:32:30|12766.95|12766.95|12766.95|12766.95|12766.95|12766.95|12766.95|12766.95|0
1646303560000|2022-03-03 10:32:40|12765.02|12765.02|12765.02|12765.02|12765.02|12765.02|12765.02|12765.02|0
1646303580000|2022-03-03 10:33:00|12763.14|12763.14|12762.25|12762.25|12763.14|12763.14|12759.42|12759.42|0
1646303610000|2022-03-03 10:33:30|12761.6|12761.6|12761.6|12761.6|12761.6|12761.6|12761.6|12761.6|0
1646303620000|2022-03-03 10:33:40|12764.7|12764.7|12764.08|12764.08|12764.7|12764.7|12764.08|12764.08|0
1646303630000|2022-03-03 10:33:50|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|0
1646303640000|2022-03-03 10:34:00|12763.14|12763.14|12755.71|12755.71|12763.14|12763.14|12755.71|12755.71|0
1646303650000|2022-03-03 10:34:10|12758.27|12758.27|12758.27|12758.27|12758.27|12758.27|12758.27|12758.27|0
1646303670000|2022-03-03 10:34:30|12759.56|12759.56|12760.22|12760.22|12765.18|12765.18|12759.56|12759.56|0
1646303680000|2022-03-03 10:34:40|12765.18|12765.18|12765.18|12765.18|12765.18|12765.18|12765.18|12765.18|0
1646303690000|2022-03-03 10:34:50|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|0
1646303710000|2022-03-03 10:35:10|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|0
1646303720000|2022-03-03 10:35:20|12761.12|12761.12|12759.48|12759.48|12761.12|12761.12|12759.48|12759.48|0
1646303730000|2022-03-03 10:35:30|12758.38|12758.38|12755.01|12755.01|12758.38|12758.38|12754.62|12754.62|0
1646303750000|2022-03-03 10:35:50|12752.53|12752.53|12752.53|12752.53|12752.53|12752.53|12752.53|12752.53|0
1646303760000|2022-03-03 10:36:00|12749.71|12749.71|12749.71|12749.71|12749.71|12749.71|12749.71|12749.71|0
1646303770000|2022-03-03 10:36:10|12753.97|12753.97|12757.69|12757.69|12757.69|12757.69|12753.97|12753.97|0
1646303780000|2022-03-03 10:36:20|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|0
1646303790000|2022-03-03 10:36:30|12760.21|12760.21|12759.59|12759.59|12760.21|12760.21|12759.59|12759.59|0
1646303800000|2022-03-03 10:36:40|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|12761.45|12761.45|0
1646303810000|2022-03-03 10:36:50|12759.59|12759.59|12757.64|12757.64|12759.59|12759.59|12757.64|12757.64|0
1646303820000|2022-03-03 10:37:00|12760.12|12760.12|12760.12|12760.12|12760.12|12760.12|12760.12|12760.12|0
1646303830000|2022-03-03 10:37:10|12769.41|12769.41|12773.74|12773.74|12773.74|12773.74|12769.41|12769.41|0
1646303840000|2022-03-03 10:37:20|12776.49|12776.49|12776.49|12776.49|12776.49|12776.49|12776.49|12776.49|0
1646303850000|2022-03-03 10:37:30|12781.17|12781.17|12780.23|12780.23|12781.17|12781.17|12780.23|12780.23|0
1646303860000|2022-03-03 10:37:40|12780.84|12780.84|12783.32|12783.32|12783.32|12783.32|12780.84|12780.84|0
1646303870000|2022-03-03 10:37:50|12782.7|12782.7|12792.33|12792.33|12792.33|12792.33|12777.75|12777.75|0
1646303880000|2022-03-03 10:38:00|12790.47|12790.47|12790.47|12790.47|12790.47|12790.47|12790.47|12790.47|0
1646303890000|2022-03-03 10:38:10|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1646303900000|2022-03-03 10:38:20|12789.23|12789.23|12789.85|12789.85|12789.85|12789.85|12789.23|12789.23|0
1646303910000|2022-03-03 10:38:30|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1646303920000|2022-03-03 10:38:40|12791.09|12791.09|12786.75|12786.75|12791.09|12791.09|12786.75|12786.75|0
1646303930000|2022-03-03 10:38:50|12781.8|12781.8|12775.73|12775.73|12781.8|12781.8|12775.73|12775.73|0
1646303940000|2022-03-03 10:39:00|12776.12|12776.12|12773.64|12773.64|12776.12|12776.12|12773.64|12773.64|0
1646303960000|2022-03-03 10:39:20|12773.02|12773.02|12773.02|12773.02|12773.02|12773.02|12773.02|12773.02|0
1646303970000|2022-03-03 10:39:30|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|0
1646303980000|2022-03-03 10:39:40|12764.35|12764.35|12770.93|12770.93|12770.93|12770.93|12764.35|12764.35|0
1646303990000|2022-03-03 10:39:50|12773.66|12773.66|12773.66|12773.66|12773.66|12773.66|12773.66|12773.66|0
1646304020000|2022-03-03 10:40:20|12773.05|12773.05|12771.81|12771.81|12773.05|12773.05|12763.76|12763.76|0
1646304040000|2022-03-03 10:40:40|12768.09|12768.09|12768.09|12768.09|12768.09|12768.09|12768.09|12768.09|0
1646304060000|2022-03-03 10:41:00|12770.66|12770.66|12773.22|12773.22|12773.22|12773.22|12770.66|12770.66|0
1646304080000|2022-03-03 10:41:20|12767.65|12767.65|12766.41|12766.41|12767.65|12767.65|12766.41|12766.41|0
1646304090000|2022-03-03 10:41:30|12760.84|12760.84|12758.27|12758.27|12760.84|12760.84|12758.27|12758.27|0
1646304100000|2022-03-03 10:41:40|12757.65|12757.65|12759.4|12759.4|12759.4|12759.4|12754.44|12754.44|0
1646304110000|2022-03-03 10:41:50|12762.22|12762.22|12762.22|12762.22|12762.22|12762.22|12762.22|12762.22|0
1646304120000|2022-03-03 10:42:00|12762.84|12762.84|12761.6|12761.6|12762.84|12762.84|12761.6|12761.6|0
1646304130000|2022-03-03 10:42:10|12763.46|12763.46|12763.46|12763.46|12763.46|12763.46|12763.46|12763.46|0
1646304140000|2022-03-03 10:42:20|12769.76|12769.76|12770.41|12770.41|12770.41|12770.41|12769.76|12769.76|0
1646304160000|2022-03-03 10:42:40|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|0
1646304180000|2022-03-03 10:43:00|12772.72|12772.72|12772.72|12772.72|12772.72|12772.72|12772.72|12772.72|0
1646304190000|2022-03-03 10:43:10|12767.15|12767.15|12767.15|12767.15|12767.15|12767.15|12767.15|12767.15|0
1646304200000|2022-03-03 10:43:20|12762.04|12762.04|12762.04|12762.04|12762.04|12762.04|12762.04|12762.04|0
1646304210000|2022-03-03 10:43:30|12762.62|12762.62|12762.62|12762.62|12762.62|12762.62|12762.62|12762.62|0
1646304220000|2022-03-03 10:43:40|12762|12762|12762|12762|12762|12762|12762|12762|0
1646304230000|2022-03-03 10:43:50|12760.14|12760.14|12760.73|12760.73|12760.73|12760.73|12760.14|12760.14|0
1646304240000|2022-03-03 10:44:00|12764.02|12764.02|12761.22|12761.22|12764.02|12764.02|12760.73|12760.73|0
1646304250000|2022-03-03 10:44:10|12757.5|12757.5|12757.7|12757.7|12757.7|12757.7|12757.5|12757.5|0
1646304260000|2022-03-03 10:44:20|12760.79|12760.79|12760.7|12760.7|12760.79|12760.79|12760.7|12760.7|0
1646304270000|2022-03-03 10:44:30|12761.79|12761.79|12761.79|12761.79|12761.79|12761.79|12761.79|12761.79|0
1646304280000|2022-03-03 10:44:40|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|0
1646304310000|2022-03-03 10:45:10|12756.22|12756.22|12761.17|12761.17|12761.17|12761.17|12756.22|12756.22|0
1646304320000|2022-03-03 10:45:20|12759.32|12759.32|12779.43|12779.43|12779.43|12779.43|12759.32|12759.32|0
1646304340000|2022-03-03 10:45:40|12778.78|12778.78|12780.07|12780.07|12780.07|12780.07|12778.78|12778.78|0
1646304360000|2022-03-03 10:46:00|12782.54|12782.54|12783.09|12783.09|12783.09|12783.09|12782.54|12782.54|0
1646304380000|2022-03-03 10:46:20|12783.29|12783.29|12783.29|12783.29|12783.29|12783.29|12783.29|12783.29|0
1646304390000|2022-03-03 10:46:30|12776.87|12776.87|12764.38|12764.38|12776.87|12776.87|12760.66|12760.66|0
1646304400000|2022-03-03 10:46:40|12755.09|12755.09|12754.47|12754.47|12755.09|12755.09|12754.47|12754.47|0
1646304410000|2022-03-03 10:46:50|12752.59|12752.59|12752.59|12752.59|12757.54|12757.54|12752.59|12752.59|0
1646304420000|2022-03-03 10:47:00|12756.92|12756.92|12752.59|12752.59|12756.92|12756.92|12752.59|12752.59|0
1646304430000|2022-03-03 10:47:10|12752.68|12752.68|12752.68|12752.68|12752.68|12752.68|12752.68|12752.68|0
1646304440000|2022-03-03 10:47:20|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|12746.3|12746.3|0
1646304450000|2022-03-03 10:47:30|12754.35|12754.35|12748.95|12748.95|12754.35|12754.35|12748.95|12748.95|0
1646304460000|2022-03-03 10:47:40|12748.33|12748.33|12742.88|12742.88|12750.21|12750.21|12742.78|12742.78|0
1646304470000|2022-03-03 10:47:50|12741.02|12741.02|12741.02|12741.02|12741.02|12741.02|12741.02|12741.02|0
1646304480000|2022-03-03 10:48:00|12740.92|12740.92|12749.6|12749.6|12750.83|12750.83|12740.92|12740.92|0
1646304500000|2022-03-03 10:48:20|12749.69|12749.69|12749.69|12749.69|12749.69|12749.69|12749.69|12749.69|0
1646304510000|2022-03-03 10:48:30|12749.6|12749.6|12749.6|12749.6|12749.6|12749.6|12749.6|12749.6|0
1646304520000|2022-03-03 10:48:40|12747.03|12747.03|12747.67|12747.67|12747.67|12747.67|12747.03|12747.03|0
1646304530000|2022-03-03 10:48:50|12747.77|12747.77|12749.69|12749.69|12749.69|12749.69|12747.77|12747.77|0
1646304540000|2022-03-03 10:49:00|12753.41|12753.41|12756.95|12756.95|12756.95|12756.95|12753.41|12753.41|0
1646304580000|2022-03-03 10:49:40|12771.2|12771.2|12771.2|12771.2|12771.2|12771.2|12771.2|12771.2|0
1646304590000|2022-03-03 10:49:50|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|0
1646304600000|2022-03-03 10:50:00|12771.45|12771.45|12768.36|12768.36|12771.45|12771.45|12768.36|12768.36|0
1646304610000|2022-03-03 10:50:10|12767.74|12767.74|12763.4|12763.4|12767.74|12767.74|12763.4|12763.4|0
1646304620000|2022-03-03 10:50:20|12760.84|12760.84|12761.46|12761.46|12761.46|12761.46|12760.84|12760.84|0
1646304630000|2022-03-03 10:50:30|12760.22|12760.22|12754|12754|12760.22|12760.22|12754|12754|0
1646304640000|2022-03-03 10:50:40|12756.48|12756.48|12755.86|12755.86|12756.48|12756.48|12755.86|12755.86|0
1646304650000|2022-03-03 10:50:50|12753.38|12753.38|12752.76|12752.76|12753.38|12753.38|12752.76|12752.76|0
1646304660000|2022-03-03 10:51:00|12754.62|12754.62|12750.29|12750.29|12754.62|12754.62|12744.71|12744.71|0
1646304670000|2022-03-03 10:51:10|12749.67|12749.67|12749.67|12749.67|12749.67|12749.67|12749.67|12749.67|0
1646304680000|2022-03-03 10:51:20|12744.96|12744.96|12746.32|12746.32|12748.82|12748.82|12744.96|12744.96|0
1646304690000|2022-03-03 10:51:30|12741.62|12741.62|12743.55|12743.55|12743.55|12743.55|12741.62|12741.62|0
1646304700000|2022-03-03 10:51:40|12743.45|12743.45|12743.45|12743.45|12743.45|12743.45|12743.45|12743.45|0
1646304710000|2022-03-03 10:51:50|12742.83|12742.83|12740.85|12740.85|12742.83|12742.83|12740.85|12740.85|0
1646304740000|2022-03-03 10:52:20|12742.73|12742.73|12742.73|12742.73|12742.73|12742.73|12742.73|12742.73|0
1646304760000|2022-03-03 10:52:40|12743.37|12743.37|12743.37|12743.37|12743.37|12743.37|12743.37|12743.37|0
1646304780000|2022-03-03 10:53:00|12743.99|12743.99|12746.47|12746.47|12746.47|12746.47|12743.99|12743.99|0
1646304790000|2022-03-03 10:53:10|12745.85|12745.85|12746.47|12746.47|12746.47|12746.47|12745.85|12745.85|0
1646304810000|2022-03-03 10:53:30|12745.85|12745.85|12753.1|12753.1|12753.1|12753.1|12745.85|12745.85|0
1646304820000|2022-03-03 10:53:40|12749.39|12749.39|12749.39|12749.39|12749.39|12749.39|12749.39|12749.39|0
1646304830000|2022-03-03 10:53:50|12751.87|12751.87|12754.61|12754.61|12754.61|12754.61|12751.87|12751.87|0
1646304890000|2022-03-03 10:54:50|12758.32|12758.32|12761.42|12761.42|12761.42|12761.42|12753.99|12753.99|0
1646304900000|2022-03-03 10:55:00|12764.24|12764.24|12762.26|12762.26|12764.24|12764.24|12762.26|12762.26|0
1646304940000|2022-03-03 10:55:40|12755.45|12755.45|12757.31|12757.31|12757.31|12757.31|12752.35|12752.35|0
1646304960000|2022-03-03 10:56:00|12753.55|12753.55|12753.55|12753.55|12753.55|12753.55|12753.55|12753.55|0
1646304970000|2022-03-03 10:56:10|12752.37|12752.37|12749.25|12749.25|12752.37|12752.37|12749.25|12749.25|0
1646304980000|2022-03-03 10:56:20|12743.06|12743.06|12746.43|12746.43|12749.25|12749.25|12743.06|12743.06|0
1646305000000|2022-03-03 10:56:40|12747.37|12747.37|12746.82|12746.82|12749.3|12749.3|12745.53|12745.53|0
1646305010000|2022-03-03 10:56:50|12744.34|12744.34|12744.34|12744.34|12744.34|12744.34|12744.34|12744.34|0
1646305020000|2022-03-03 10:57:00|12739.21|12739.21|12739.21|12739.21|12739.21|12739.21|12739.21|12739.21|0
1646305040000|2022-03-03 10:57:20|12737.01|12737.01|12737.01|12737.01|12737.01|12737.01|12737.01|12737.01|0
1646305050000|2022-03-03 10:57:30|12740.77|12740.77|12740.77|12740.77|12740.77|12740.77|12740.77|12740.77|0
1646305070000|2022-03-03 10:57:50|12738.33|12738.33|12738.95|12738.95|12738.95|12738.95|12738.33|12738.33|0
1646305090000|2022-03-03 10:58:10|12738.33|12738.33|12738.33|12738.33|12738.33|12738.33|12738.33|12738.33|0
1646305110000|2022-03-03 10:58:30|12740.22|12740.22|12746.54|12746.54|12750.72|12750.72|12740.22|12740.22|0
1646305120000|2022-03-03 10:58:40|12750.26|12750.26|12747.78|12747.78|12750.26|12750.26|12747.78|12747.78|0
1646305130000|2022-03-03 10:58:50|12779.95|12779.95|12779.95|12779.95|12779.95|12779.95|12779.95|12779.95|0
1646305140000|2022-03-03 10:59:00|12778.03|12778.03|12777.41|12777.41|12778.03|12778.03|12777.41|12777.41|0
1646305160000|2022-03-03 10:59:20|12771.83|12771.83|12771.21|12771.21|12780.5|12780.5|12769.98|12769.98|0
1646305170000|2022-03-03 10:59:30|12777.41|12777.41|12777.41|12777.41|12777.41|12777.41|12765.02|12765.02|0
1646305180000|2022-03-03 10:59:40|12765.64|12765.64|12765|12765|12775.55|12775.55|12765|12765|0
1646305190000|2022-03-03 10:59:50|12770.57|12770.57|12765.25|12765.25|12770.57|12770.57|12764.63|12764.63|0
1646305200000|2022-03-03 11:00:00|12762.68|12762.68|12764.56|12764.56|12764.56|12764.56|12762.68|12762.68|0
1646305210000|2022-03-03 11:00:10|12765.5|12765.5|12765.5|12765.5|12765.5|12765.5|12765.5|12765.5|0
1646305240000|2022-03-03 11:00:40|12766.12|12766.12|12772.32|12772.32|12772.32|12772.32|12766.12|12766.12|0
1646305250000|2022-03-03 11:00:50|12773.26|12773.26|12774.5|12774.5|12774.5|12774.5|12773.26|12773.26|0
1646305260000|2022-03-03 11:01:00|12770.78|12770.78|12770.78|12770.78|12770.78|12770.78|12770.78|12770.78|0
1646305270000|2022-03-03 11:01:10|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|0
1646305280000|2022-03-03 11:01:20|12771.4|12771.4|12765.21|12765.21|12771.4|12771.4|12765.21|12765.21|0
1646305300000|2022-03-03 11:01:40|12763.97|12763.97|12769.54|12769.54|12769.54|12769.54|12763.97|12763.97|0
1646305310000|2022-03-03 11:01:50|12766.45|12766.45|12761.44|12761.44|12766.45|12766.45|12761.44|12761.44|0
1646305360000|2022-03-03 11:02:40|12764.27|12764.27|12762.42|12762.42|12764.27|12764.27|12762.42|12762.42|0
1646305380000|2022-03-03 11:03:00|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|0
1646305390000|2022-03-03 11:03:10|12760.08|12760.08|12760.08|12760.08|12760.08|12760.08|12760.08|12760.08|0
1646305410000|2022-03-03 11:03:30|12756.98|12756.98|12761.32|12761.32|12761.32|12761.32|12756.98|12756.98|0
1646305420000|2022-03-03 11:03:40|12729.15|12729.15|12729.15|12729.15|12729.15|12729.15|12729.15|12729.15|0
1646305450000|2022-03-03 11:04:10|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|0
1646305500000|2022-03-03 11:05:00|12729.38|12729.38|12731.23|12731.23|12731.23|12731.23|12729.38|12729.38|0
1646305510000|2022-03-03 11:05:10|12730.62|12730.62|12730.62|12730.62|12730.62|12730.62|12730.62|12730.62|0
1646305530000|2022-03-03 11:05:30|12725.91|12725.91|12728.73|12728.73|12728.73|12728.73|12725.91|12725.91|0
1646305550000|2022-03-03 11:05:50|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|0
1646305560000|2022-03-03 11:06:00|12714.51|12714.51|12713.27|12713.27|12714.51|12714.51|12713.27|12713.27|0
1646305570000|2022-03-03 11:06:10|12714.51|12714.51|12713.27|12713.27|12715.13|12715.13|12713.27|12713.27|0
1646305580000|2022-03-03 11:06:20|12715.75|12715.75|12699.66|12699.66|12715.75|12715.75|12699.66|12699.66|0
1646305600000|2022-03-03 11:06:40|12697.8|12697.8|12729.97|12729.97|12729.97|12729.97|12697.8|12697.8|0
1646305620000|2022-03-03 11:07:00|12731.83|12731.83|12731.83|12731.83|12731.83|12731.83|12731.83|12731.83|0
1646305630000|2022-03-03 11:07:10|12733.69|12733.69|12732.38|12732.38|12733.69|12733.69|12732.38|12732.38|0
1646305640000|2022-03-03 11:07:20|12736.87|12736.87|12735.02|12735.02|12737.49|12737.49|12734.92|12734.92|0
1646305680000|2022-03-03 11:08:00|12736.11|12736.11|12737.35|12737.35|12737.35|12737.35|12736.11|12736.11|0
1646305690000|2022-03-03 11:08:10|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|0
1646305700000|2022-03-03 11:08:20|12731.53|12731.53|12731.53|12731.53|12731.53|12731.53|12731.53|12731.53|0
1646305710000|2022-03-03 11:08:30|12730.91|12730.91|12727.29|12727.29|12730.91|12730.91|12727.29|12727.29|0
1646305720000|2022-03-03 11:08:40|12726.81|12726.81|12726.81|12726.81|12726.81|12726.81|12726.81|12726.81|0
1646305730000|2022-03-03 11:08:50|12722.32|12722.32|12725.08|12725.08|12725.08|12725.08|12716.12|12716.12|0
1646305740000|2022-03-03 11:09:00|12723.22|12723.22|12714.88|12714.88|12723.22|12723.22|12713.69|12713.69|0
1646305750000|2022-03-03 11:09:10|12714.24|12714.24|12704.33|12704.33|12714.24|12714.24|12704.33|12704.33|0
1646305770000|2022-03-03 11:09:30|12703.09|12703.09|12703.09|12703.09|12703.09|12703.09|12703.09|12703.09|0
1646305780000|2022-03-03 11:09:40|12701.85|12701.85|12698.5|12698.5|12701.85|12701.85|12686.11|12686.11|0
1646305800000|2022-03-03 11:10:00|12686.11|12686.11|12681.5|12681.5|12686.11|12686.11|12681.5|12681.5|0
1646305820000|2022-03-03 11:10:20|12679.64|12679.64|12679.64|12679.64|12679.64|12679.64|12679.64|12679.64|0
1646305830000|2022-03-03 11:10:30|12679.06|12679.06|12679.06|12679.06|12679.06|12679.06|12679.06|12679.06|0
1646305850000|2022-03-03 11:10:50|12671.63|12671.63|12671.01|12671.01|12671.63|12671.63|12671.01|12671.01|0
1646305860000|2022-03-03 11:11:00|12670.91|12670.91|12671.01|12671.01|12671.01|12671.01|12670.91|12670.91|0
1646305870000|2022-03-03 11:11:10|12671.4|12671.4|12671.4|12671.4|12671.4|12671.4|12671.4|12671.4|0
1646305900000|2022-03-03 11:11:40|12672.02|12672.02|12672.02|12672.02|12672.02|12672.02|12672.02|12672.02|0
1646305920000|2022-03-03 11:12:00|12675.11|12675.11|12681.05|12681.05|12681.05|12681.05|12675.11|12675.11|0
1646305930000|2022-03-03 11:12:10|12683.61|12683.61|12693.54|12693.54|12693.54|12693.54|12683.61|12683.61|0
1646305960000|2022-03-03 11:12:40|12694.09|12694.09|12692.21|12692.21|12694.09|12694.09|12692.21|12692.21|0
1646305970000|2022-03-03 11:12:50|12693.15|12693.15|12692.76|12692.76|12693.15|12693.15|12692.76|12692.76|0
1646305990000|2022-03-03 11:13:10|12660.59|12660.59|12661.99|12661.99|12661.99|12661.99|12660.34|12660.34|0
1646306000000|2022-03-03 11:13:20|12656.41|12656.41|12656.41|12656.41|12656.41|12656.41|12656.41|12656.41|0
1646306010000|2022-03-03 11:13:30|12688.58|12688.58|12688.58|12688.58|12688.58|12688.58|12688.58|12688.58|0
1646306040000|2022-03-03 11:14:00|12688.48|12688.48|12689.1|12689.1|12689.1|12689.1|12688.48|12688.48|0
1646306050000|2022-03-03 11:14:10|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|0
1646306070000|2022-03-03 11:14:30|12695.98|12695.98|12688.53|12688.53|12695.98|12695.98|12688.53|12688.53|0
1646306100000|2022-03-03 11:15:00|12689.17|12689.17|12689.17|12689.17|12689.17|12689.17|12689.17|12689.17|0
1646306110000|2022-03-03 11:15:10|12691.1|12691.1|12686.22|12686.22|12691.74|12691.74|12686.22|12686.22|0
1646306120000|2022-03-03 11:15:20|12670.13|12670.13|12670.13|12670.13|12670.13|12670.13|12670.13|12670.13|0
1646306130000|2022-03-03 11:15:30|12675.78|12675.78|12675.78|12675.78|12675.78|12675.78|12675.78|12675.78|0
1646306140000|2022-03-03 11:15:40|12676.07|12676.07|12682.88|12682.88|12682.88|12682.88|12676.07|12676.07|0
1646306150000|2022-03-03 11:15:50|12682.26|12682.26|12691.73|12691.73|12691.73|12691.73|12682.26|12682.26|0
1646306210000|2022-03-03 11:16:50|12690.79|12690.79|12690.79|12690.79|12690.79|12690.79|12690.79|12690.79|0
1646306260000|2022-03-03 11:17:40|12685.84|12685.84|12690.79|12690.79|12690.79|12690.79|12685.84|12685.84|0
1646381700000|2022-03-04 08:15:00|12266.64|12266.64|12262.71|12262.71|12266.64|12266.64|12262.71|12262.71|0
1646381710000|2022-03-04 08:15:10|12264.35|12264.35|12264.35|12264.35|12264.35|12264.35|12264.35|12264.35|0
1646381720000|2022-03-04 08:15:20|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|12265.9|0
1646381730000|2022-03-04 08:15:30|12263.71|12263.71|12261.14|12261.14|12263.71|12263.71|12261.14|12261.14|0
1646381740000|2022-03-04 08:15:40|12262.24|12262.24|12263.88|12263.88|12263.88|12263.88|12262.24|12262.24|0
1646381750000|2022-03-04 08:15:50|12269.02|12269.02|12273.98|12273.98|12278.47|12278.47|12269.02|12269.02|0
1646381760000|2022-03-04 08:16:00|12272.1|12272.1|12270.45|12270.45|12273.38|12273.38|12270.45|12270.45|0
1646381780000|2022-03-04 08:16:20|12271.55|12271.55|12258.56|12258.56|12271.55|12271.55|12258.56|12258.56|0
1646381790000|2022-03-04 08:16:30|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|0
1646381800000|2022-03-04 08:16:40|12256.41|12256.41|12258.34|12258.34|12258.34|12258.34|12256.41|12256.41|0
1646381810000|2022-03-04 08:16:50|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|0
1646381820000|2022-03-04 08:17:00|12259.07|12259.07|12259.69|12259.69|12261.92|12261.92|12259.07|12259.07|0
1646381830000|2022-03-04 08:17:10|12243.61|12243.61|12243.3|12243.3|12243.92|12243.92|12243.3|12243.3|0
1646381850000|2022-03-04 08:17:30|12233.68|12233.68|12228.08|12228.08|12233.68|12233.68|12228.08|12228.08|0
1646381860000|2022-03-04 08:17:40|12227.77|12227.77|12225.89|12225.89|12227.77|12227.77|12225.89|12225.89|0
1646381870000|2022-03-04 08:17:50|12228.63|12228.63|12230.8|12230.8|12230.8|12230.8|12228.63|12228.63|0
1646381880000|2022-03-04 08:18:00|12227.59|12227.59|12227.2|12227.2|12227.59|12227.59|12227.2|12227.2|0
1646381890000|2022-03-04 08:18:10|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|0
1646381920000|2022-03-04 08:18:40|12229.4|12229.4|12227.44|12227.44|12229.4|12229.4|12227.44|12227.44|0
1646381930000|2022-03-04 08:18:50|12227.13|12227.13|12212.15|12212.15|12227.68|12227.68|12211.6|12211.6|0
1646381940000|2022-03-04 08:19:00|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|12211.05|0
1646381950000|2022-03-04 08:19:10|12210.74|12210.74|12206.25|12206.25|12210.74|12210.74|12206.25|12206.25|0
1646381960000|2022-03-04 08:19:20|12205.63|12205.63|12207.34|12207.34|12207.34|12207.34|12204.39|12204.39|0
1646381970000|2022-03-04 08:19:30|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|0
1646381980000|2022-03-04 08:19:40|12208.33|12208.33|12215.71|12215.71|12215.71|12215.71|12208.33|12208.33|0
1646381990000|2022-03-04 08:19:50|12215.37|12215.37|12217.94|12217.94|12217.94|12217.94|12215.37|12215.37|0
1646382010000|2022-03-04 08:20:10|12217.63|12217.63|12219.65|12219.65|12220.48|12220.48|12216.08|12216.08|0
1646382020000|2022-03-04 08:20:20|12222.86|12222.86|12222.86|12222.86|12222.86|12222.86|12222.86|12222.86|0
1646382030000|2022-03-04 08:20:30|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|0
1646382040000|2022-03-04 08:20:40|12227.79|12227.79|12227.79|12227.79|12227.79|12227.79|12227.79|12227.79|0
1646382050000|2022-03-04 08:20:50|12226.15|12226.15|12226.15|12226.15|12226.15|12226.15|12226.15|12226.15|0
1646382060000|2022-03-04 08:21:00|12229.36|12229.36|12223.58|12223.58|12229.36|12229.36|12223.58|12223.58|0
1646382070000|2022-03-04 08:21:10|12221.66|12221.66|12223.08|12223.08|12225.11|12225.11|12221.66|12221.66|0
1646382080000|2022-03-04 08:21:20|12224.96|12224.96|12225.21|12225.21|12227.77|12227.77|12224.96|12224.96|0
1646382090000|2022-03-04 08:21:30|12241.29|12241.29|12224.05|12224.05|12241.29|12241.29|12224.05|12224.05|0
1646382100000|2022-03-04 08:21:40|12240.14|12240.14|12242.33|12242.33|12244.52|12244.52|12240.14|12240.14|0
1646382110000|2022-03-04 08:21:50|12241.05|12241.05|12239.76|12239.76|12241.05|12241.05|12239.76|12239.76|0
1646382120000|2022-03-04 08:22:00|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|0
1646382130000|2022-03-04 08:22:10|12238.98|12238.98|12236.85|12236.85|12238.98|12238.98|12236.85|12236.85|0
1646382140000|2022-03-04 08:22:20|12237.4|12237.4|12237.4|12237.4|12237.4|12237.4|12237.4|12237.4|0
1646382150000|2022-03-04 08:22:30|12237.71|12237.71|12232.22|12232.22|12237.71|12237.71|12232.22|12232.22|0
1646382160000|2022-03-04 08:22:40|12231.12|12231.12|12231.12|12231.12|12231.12|12231.12|12231.12|12231.12|0
1646382180000|2022-03-04 08:23:00|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|0
1646382190000|2022-03-04 08:23:10|12244.92|12244.92|12244.78|12244.78|12244.92|12244.92|12244.23|12244.23|0
1646382200000|2022-03-04 08:23:20|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|0
1646382210000|2022-03-04 08:23:30|12245.77|12245.77|12244.12|12244.12|12246.56|12246.56|12244.12|12244.12|0
1646382220000|2022-03-04 08:23:40|12241.93|12241.93|12243.02|12243.02|12243.02|12243.02|12241.93|12241.93|0
1646382230000|2022-03-04 08:23:50|12240.83|12240.83|12247.55|12247.55|12247.86|12247.86|12240.83|12240.83|0
1646382240000|2022-03-04 08:24:00|12248.16|12248.16|12249.81|12249.81|12249.81|12249.81|12248.16|12248.16|0
1646382250000|2022-03-04 08:24:10|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|0
1646382260000|2022-03-04 08:24:20|12247.93|12247.93|12250.49|12250.49|12250.49|12250.49|12247.93|12247.93|0
1646382270000|2022-03-04 08:24:30|12253.31|12253.31|12264.22|12264.22|12264.22|12264.22|12253.31|12253.31|0
1646382280000|2022-03-04 08:24:40|12263.58|12263.58|12268.29|12268.29|12268.29|12268.29|12263.58|12263.58|0
1646382290000|2022-03-04 08:24:50|12269.93|12269.93|12267.03|12267.03|12270.24|12270.24|12267.03|12267.03|0
1646382310000|2022-03-04 08:25:10|12267.58|12267.58|12269.23|12269.23|12269.23|12269.23|12267.58|12267.58|0
1646382320000|2022-03-04 08:25:20|12267.94|12267.94|12266.85|12266.85|12267.94|12267.94|12266.85|12266.85|0
1646382330000|2022-03-04 08:25:30|12267.94|12267.94|12264.09|12264.09|12267.94|12267.94|12264.09|12264.09|0
1646382350000|2022-03-04 08:25:50|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|0
1646382360000|2022-03-04 08:26:00|12265.72|12265.72|12266.03|12266.03|12266.03|12266.03|12265.72|12265.72|0
1646382370000|2022-03-04 08:26:10|12266.34|12266.34|12266.65|12266.65|12266.65|12266.65|12266.34|12266.34|0
1646382380000|2022-03-04 08:26:20|12266.34|12266.34|12266.96|12266.96|12266.96|12266.96|12266.34|12266.34|0
1646382390000|2022-03-04 08:26:30|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1646382400000|2022-03-04 08:26:40|12262.16|12262.16|12262.16|12262.16|12262.16|12262.16|12262.16|12262.16|0
1646382410000|2022-03-04 08:26:50|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|0
1646382430000|2022-03-04 08:27:10|12265.05|12265.05|12263.05|12263.05|12266.34|12266.34|12263.05|12263.05|0
1646382440000|2022-03-04 08:27:20|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|0
1646382460000|2022-03-04 08:27:40|12266.49|12266.49|12266.49|12266.49|12266.49|12266.49|12266.49|12266.49|0
1646382480000|2022-03-04 08:28:00|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|0
1646382490000|2022-03-04 08:28:10|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|0
1646382510000|2022-03-04 08:28:30|12274.83|12274.83|12272.89|12272.89|12275.77|12275.77|12272.89|12272.89|0
1646382520000|2022-03-04 08:28:40|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|0
1646382530000|2022-03-04 08:28:50|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|0
1646382540000|2022-03-04 08:29:00|12269.86|12269.86|12268.22|12268.22|12269.86|12269.86|12268.22|12268.22|0
1646382550000|2022-03-04 08:29:10|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|0
1646382560000|2022-03-04 08:29:20|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1646382570000|2022-03-04 08:29:30|12266.42|12266.42|12269|12269|12269.63|12269.63|12266.42|12266.42|0
1646382580000|2022-03-04 08:29:40|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|0
1646382590000|2022-03-04 08:29:50|12271.28|12271.28|12271.82|12271.82|12271.82|12271.82|12271.28|12271.28|0
1646382600000|2022-03-04 08:30:00|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|12268.62|0
1646382610000|2022-03-04 08:30:10|12264.85|12264.85|12259.92|12259.92|12264.85|12264.85|12259.92|12259.92|0
1646382630000|2022-03-04 08:30:30|12249.65|12249.65|12268.3|12268.3|12268.3|12268.3|12249.65|12249.65|0
1646382640000|2022-03-04 08:30:40|12265.01|12265.01|12264.7|12264.7|12265.63|12265.63|12264.08|12264.08|0
1646382650000|2022-03-04 08:30:50|12261.91|12261.91|12260.67|12260.67|12261.91|12261.91|12260.67|12260.67|0
1646382660000|2022-03-04 08:31:00|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|0
1646382670000|2022-03-04 08:31:10|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|0
1646382690000|2022-03-04 08:31:30|12255.17|12255.17|12253.89|12253.89|12255.17|12255.17|12253.89|12253.89|0
1646382700000|2022-03-04 08:31:40|12255.13|12255.13|12253.89|12253.89|12256.37|12256.37|12253.89|12253.89|0
1646382720000|2022-03-04 08:32:00|12255.13|12255.13|12245.72|12245.72|12255.13|12255.13|12245.72|12245.72|0
1646382730000|2022-03-04 08:32:10|12248.54|12248.54|12249.19|12249.19|12249.19|12249.19|12247.3|12247.3|0
1646382740000|2022-03-04 08:32:20|12247.26|12247.26|12246.32|12246.32|12247.26|12247.26|12246.32|12246.32|0
1646382750000|2022-03-04 08:32:30|12248.8|12248.8|12246.32|12246.32|12248.8|12248.8|12246.32|12246.32|0
1646382760000|2022-03-04 08:32:40|12249.53|12249.53|12240.52|12240.52|12249.53|12249.53|12240.52|12240.52|0
1646382790000|2022-03-04 08:33:10|12239.97|12239.97|12241.06|12241.06|12241.06|12241.06|12239.97|12239.97|0
1646382800000|2022-03-04 08:33:20|12242.35|12242.35|12243.45|12243.45|12243.45|12243.45|12242.35|12242.35|0
1646382820000|2022-03-04 08:33:40|12245.37|12245.37|12249.13|12249.13|12249.13|12249.13|12245.37|12245.37|0
1646382850000|2022-03-04 08:34:10|12235.2|12235.2|12231.99|12231.99|12235.2|12235.2|12231.99|12231.99|0
1646382860000|2022-03-04 08:34:20|12231.68|12231.68|12225.8|12225.8|12231.68|12231.68|12225.8|12225.8|0
1646382870000|2022-03-04 08:34:30|12227.65|12227.65|12227.35|12227.35|12227.65|12227.65|12227.35|12227.35|0
1646382880000|2022-03-04 08:34:40|12220.76|12220.76|12221.7|12221.7|12221.7|12221.7|12220.76|12220.76|0
1646382920000|2022-03-04 08:35:20|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|12220.42|0
1646382930000|2022-03-04 08:35:30|12221.36|12221.36|12224.75|12224.75|12225.69|12225.69|12221.36|12221.36|0
1646382950000|2022-03-04 08:35:50|12227.54|12227.54|12225.37|12225.37|12227.54|12227.54|12224.75|12224.75|0
1646382970000|2022-03-04 08:36:10|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|0
1646382990000|2022-03-04 08:36:30|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|0
1646383010000|2022-03-04 08:36:50|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|0
1646383020000|2022-03-04 08:37:00|12221.18|12221.18|12221.18|12221.18|12221.18|12221.18|12221.18|12221.18|0
1646383030000|2022-03-04 08:37:10|12218.44|12218.44|12211.85|12211.85|12218.44|12218.44|12211.85|12211.85|0
1646383040000|2022-03-04 08:37:20|12208.64|12208.64|12208.91|12208.91|12209.2|12209.2|12205.44|12205.44|0
1646383050000|2022-03-04 08:37:30|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|0
1646383070000|2022-03-04 08:37:50|12213.06|12213.06|12214|12214|12214|12214|12213.06|12213.06|0
1646383080000|2022-03-04 08:38:00|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|0
1646383090000|2022-03-04 08:38:10|12216.77|12216.77|12216.77|12216.77|12216.77|12216.77|12216.77|12216.77|0
1646383100000|2022-03-04 08:38:20|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|0
1646383120000|2022-03-04 08:38:40|12219.29|12219.29|12220.23|12220.23|12220.23|12220.23|12219.29|12219.29|0
1646383130000|2022-03-04 08:38:50|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|0
1646383140000|2022-03-04 08:39:00|12226.01|12226.01|12226.01|12226.01|12227.93|12227.93|12226.01|12226.01|0
1646383160000|2022-03-04 08:39:20|12226.95|12226.95|12243.86|12243.86|12251.52|12251.52|12226.95|12226.95|0
1646383170000|2022-03-04 08:39:30|12241.98|12241.98|12242.92|12242.92|12242.92|12242.92|12241.98|12241.98|0
1646383180000|2022-03-04 08:39:40|12218.15|12218.15|12218.15|12218.15|12218.15|12218.15|12218.15|12218.15|0
1646383200000|2022-03-04 08:40:00|12215.58|12215.58|12211.17|12211.17|12215.89|12215.89|12211.17|12211.17|0
1646383210000|2022-03-04 08:40:10|12205.9|12205.9|12208.38|12208.38|12208.38|12208.38|12205.9|12205.9|0
1646383230000|2022-03-04 08:40:30|12211.17|12211.17|12205.9|12205.9|12211.17|12211.17|12205.9|12205.9|0
1646383260000|2022-03-04 08:41:00|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|0
1646383270000|2022-03-04 08:41:10|12215.1|12215.1|12210.76|12210.76|12215.1|12215.1|12210.76|12210.76|0
1646383280000|2022-03-04 08:41:20|12212.31|12212.31|12208.26|12208.26|12212.31|12212.31|12208.26|12208.26|0
1646383290000|2022-03-04 08:41:30|12208.57|12208.57|12213.06|12213.06|12213.06|12213.06|12208.57|12208.57|0
1646383300000|2022-03-04 08:41:40|12212.75|12212.75|12206.97|12206.97|12212.75|12212.75|12206.97|12206.97|0
1646383310000|2022-03-04 08:41:50|12206.35|12206.35|12203.14|12203.14|12206.35|12206.35|12203.14|12203.14|0
1646383320000|2022-03-04 08:42:00|12204.07|12204.07|12204.07|12204.07|12204.07|12204.07|12204.07|12204.07|0
1646383340000|2022-03-04 08:42:20|12202.21|12202.21|12203.79|12203.79|12215.07|12215.07|12202.21|12202.21|0
1646383350000|2022-03-04 08:42:30|12203.48|12203.48|12201.93|12201.93|12203.48|12203.48|12201.93|12201.93|0
1646383360000|2022-03-04 08:42:40|12201.39|12201.39|12202.53|12202.53|12205.31|12205.31|12199.74|12199.74|0
1646383370000|2022-03-04 08:42:50|12200.6|12200.6|12200.01|12200.01|12200.6|12200.6|12196.29|12196.29|0
1646383380000|2022-03-04 08:43:00|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|0
1646383390000|2022-03-04 08:43:10|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1646383400000|2022-03-04 08:43:20|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|0
1646383420000|2022-03-04 08:43:40|12204.72|12204.72|12205.96|12205.96|12205.96|12205.96|12204.72|12204.72|0
1646383430000|2022-03-04 08:43:50|12207.2|12207.2|12207.44|12207.44|12207.44|12207.44|12206.89|12206.89|0
1646383500000|2022-03-04 08:45:00|12206.34|12206.34|12207.44|12207.44|12207.44|12207.44|12206.34|12206.34|0
1646383510000|2022-03-04 08:45:10|12204.23|12204.23|12205.17|12205.17|12205.17|12205.17|12204.23|12204.23|0
1646383520000|2022-03-04 08:45:20|12207.09|12207.09|12207.4|12207.4|12207.4|12207.4|12207.09|12207.09|0
1646383530000|2022-03-04 08:45:30|12207.71|12207.71|12209|12209|12209|12209|12207.71|12207.71|0
1646383550000|2022-03-04 08:45:50|12210.23|12210.23|12211.16|12211.16|12211.16|12211.16|12210.23|12210.23|0
1646383560000|2022-03-04 08:46:00|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|0
1646383570000|2022-03-04 08:46:10|12217.54|12217.54|12215.65|12215.65|12217.54|12217.54|12215.65|12215.65|0
1646383580000|2022-03-04 08:46:20|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|0
1646383600000|2022-03-04 08:46:40|12216.18|12216.18|12216.9|12216.9|12216.9|12216.9|12215.88|12215.88|0
1646383610000|2022-03-04 08:46:50|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|0
1646383630000|2022-03-04 08:47:10|12216.9|12216.9|12218.14|12218.14|12218.14|12218.14|12216.9|12216.9|0
1646383650000|2022-03-04 08:47:30|12219.42|12219.42|12218.54|12218.54|12219.47|12219.47|12218.54|12218.54|0
1646383670000|2022-03-04 08:47:50|12219.47|12219.47|12219.78|12219.78|12219.78|12219.78|12219.47|12219.47|0
1646383680000|2022-03-04 08:48:00|12220.09|12220.09|12219.44|12219.44|12220.09|12220.09|12219.44|12219.44|0
1646383690000|2022-03-04 08:48:10|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|0
1646383700000|2022-03-04 08:48:20|12220.37|12220.37|12220.68|12220.68|12220.68|12220.68|12220.37|12220.37|0
1646383720000|2022-03-04 08:48:40|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|12221.3|0
1646383730000|2022-03-04 08:48:50|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|0
1646383750000|2022-03-04 08:49:10|12217.46|12217.46|12221.22|12221.22|12221.22|12221.22|12217.46|12217.46|0
1646383760000|2022-03-04 08:49:20|12222.5|12222.5|12222.5|12222.5|12222.5|12222.5|12222.5|12222.5|0
1646383770000|2022-03-04 08:49:30|12224.38|12224.38|12233.05|12233.05|12233.05|12233.05|12224.38|12224.38|0
1646383780000|2022-03-04 08:49:40|12233.67|12233.67|12231.81|12231.81|12233.67|12233.67|12231.81|12231.81|0
1646383790000|2022-03-04 08:49:50|12215.73|12215.73|12216.35|12216.35|12216.35|12216.35|12215.73|12215.73|0
1646383810000|2022-03-04 08:50:10|12215.91|12215.91|12218.67|12218.67|12218.67|12218.67|12215.86|12215.86|0
1646383820000|2022-03-04 08:50:20|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|0
1646383830000|2022-03-04 08:50:30|12236.4|12236.4|12236.4|12236.4|12236.4|12236.4|12236.4|12236.4|0
1646383840000|2022-03-04 08:50:40|12241.34|12241.34|12245.33|12245.33|12245.43|12245.43|12241.34|12241.34|0
1646383850000|2022-03-04 08:50:50|12241.49|12241.49|12237.51|12237.51|12241.59|12241.59|12237.51|12237.51|0
1646383880000|2022-03-04 08:51:20|12238.06|12238.06|12238.06|12238.06|12238.06|12238.06|12238.06|12238.06|0
1646383900000|2022-03-04 08:51:40|12237.42|12237.42|12235.87|12235.87|12237.42|12237.42|12235.87|12235.87|0
1646383910000|2022-03-04 08:51:50|12235.56|12235.56|12225.72|12225.72|12235.56|12235.56|12225.72|12225.72|0
1646383920000|2022-03-04 08:52:00|12226.66|12226.66|12215.42|12215.42|12226.66|12226.66|12214.78|12214.78|0
1646383930000|2022-03-04 08:52:10|12211.4|12211.4|12211.89|12211.89|12211.89|12211.89|12211.4|12211.4|0
1646383940000|2022-03-04 08:52:20|12208.48|12208.48|12203.53|12203.53|12208.48|12208.48|12203.53|12203.53|0
1646383950000|2022-03-04 08:52:30|12203.48|12203.48|12204.1|12204.1|12204.1|12204.1|12203.48|12203.48|0
1646383960000|2022-03-04 08:52:40|12205.34|12205.34|12205.34|12205.34|12205.34|12205.34|12205.34|12205.34|0
1646383970000|2022-03-04 08:52:50|12200.38|12200.38|12200.48|12200.48|12200.48|12200.48|12200.38|12200.38|0
1646383980000|2022-03-04 08:53:00|12202.34|12202.34|12199.15|12199.15|12202.34|12202.34|12199.15|12199.15|0
1646384000000|2022-03-04 08:53:20|12202.56|12202.56|12205.03|12205.03|12205.03|12205.03|12202.25|12202.25|0
1646384010000|2022-03-04 08:53:30|12204.2|12204.2|12202.98|12202.98|12204.2|12204.2|12202.98|12202.98|0
1646384050000|2022-03-04 08:54:10|12202.34|12202.34|12202.34|12202.34|12202.34|12202.34|12202.34|12202.34|0
1646384060000|2022-03-04 08:54:20|12205.13|12205.13|12203.58|12203.58|12205.13|12205.13|12203.58|12203.58|0
1646384070000|2022-03-04 08:54:30|12208.47|12208.47|12210.43|12210.43|12210.43|12210.43|12207.23|12207.23|0
1646384080000|2022-03-04 08:54:40|12233.41|12233.41|12232.17|12232.17|12233.41|12233.41|12232.17|12232.17|0
1646384120000|2022-03-04 08:55:20|12231.24|12231.24|12230.96|12230.96|12231.24|12231.24|12229.32|12229.32|0
1646384140000|2022-03-04 08:55:40|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|0
1646384170000|2022-03-04 08:56:10|12228.75|12228.75|12226.01|12226.01|12228.75|12228.75|12226.01|12226.01|0
1646384180000|2022-03-04 08:56:20|12224.91|12224.91|12225.22|12225.22|12225.22|12225.22|12224.91|12224.91|0
1646384190000|2022-03-04 08:56:30|12224.91|12224.91|12225.67|12225.67|12225.67|12225.67|12224.58|12224.58|0
1646384210000|2022-03-04 08:56:50|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|0
1646384220000|2022-03-04 08:57:00|12228.05|12228.05|12229.98|12229.98|12229.98|12229.98|12228.05|12228.05|0
1646384240000|2022-03-04 08:57:20|12230.91|12230.91|12230.91|12230.91|12230.91|12230.91|12230.91|12230.91|0
1646384280000|2022-03-04 08:58:00|12231.84|12231.84|12229.98|12229.98|12231.84|12231.84|12229.98|12229.98|0
1646384300000|2022-03-04 08:58:20|12230.91|12230.91|12234.32|12234.32|12234.32|12234.32|12230.91|12230.91|0
1646384310000|2022-03-04 08:58:30|12218.23|12218.23|12218.23|12218.23|12218.23|12218.23|12218.23|12218.23|0
1646384330000|2022-03-04 08:58:50|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|0
1646384340000|2022-03-04 08:59:00|12222.84|12222.84|12220.32|12220.32|12224.12|12224.12|12219.7|12219.7|0
1646384350000|2022-03-04 08:59:10|12217.75|12217.75|12214.2|12214.2|12217.75|12217.75|12214.2|12214.2|0
1646384360000|2022-03-04 08:59:20|12216.13|12216.13|12218.05|12218.05|12218.05|12218.05|12216.13|12216.13|0
1646384370000|2022-03-04 08:59:30|12217.74|12217.74|12217.84|12217.84|12217.84|12217.84|12217.74|12217.74|0
1646384410000|2022-03-04 09:00:10|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|0
1646384420000|2022-03-04 09:00:20|12222.17|12222.17|12222.17|12222.17|12222.17|12222.17|12222.17|12222.17|0
1646384440000|2022-03-04 09:00:40|12220.25|12220.25|12220.25|12220.25|12220.25|12220.25|12220.25|12220.25|0
1646384450000|2022-03-04 09:00:50|12222.13|12222.13|12223.99|12223.99|12223.99|12223.99|12222.13|12222.13|0
1646384470000|2022-03-04 09:01:10|12236.07|12236.07|12236.71|12236.71|12236.71|12236.71|12236.07|12236.07|0
1646384480000|2022-03-04 09:01:20|12233.3|12233.3|12239.42|12239.42|12239.42|12239.42|12233.3|12233.3|0
1646384500000|2022-03-04 09:01:40|12253.66|12253.66|12255.21|12255.21|12255.21|12255.21|12253.66|12253.66|0
1646384520000|2022-03-04 09:02:00|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1646384540000|2022-03-04 09:02:20|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|0
1646384620000|2022-03-04 09:03:40|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|0
1646384660000|2022-03-04 09:04:20|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|0
1646384680000|2022-03-04 09:04:40|12275.72|12275.72|12240.72|12240.72|12275.72|12275.72|12240.72|12240.72|0
1646384690000|2022-03-04 09:04:50|12241.27|12241.27|12241.27|12241.27|12241.27|12241.27|12241.27|12241.27|0
1646384700000|2022-03-04 09:05:00|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|0
1646384710000|2022-03-04 09:05:10|12243.78|12243.78|12243.78|12243.78|12243.78|12243.78|12243.78|12243.78|0
1646384740000|2022-03-04 09:05:40|12243.54|12243.54|12242.22|12242.22|12243.54|12243.54|12242.22|12242.22|0
1646384750000|2022-03-04 09:05:50|12241.29|12241.29|12253.09|12253.09|12253.09|12253.09|12238.95|12238.95|0
1646384760000|2022-03-04 09:06:00|12253.4|12253.4|12253.95|12253.95|12253.95|12253.95|12253.4|12253.4|0
1646384790000|2022-03-04 09:06:30|12255.85|12255.85|12258.42|12258.42|12258.42|12258.42|12255.85|12255.85|0
1646384810000|2022-03-04 09:06:50|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|0
1646384830000|2022-03-04 09:07:10|12260.35|12260.35|12257.44|12257.44|12261.29|12261.29|12257.44|12257.44|0
1646384840000|2022-03-04 09:07:20|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|0
1646384850000|2022-03-04 09:07:30|12263.85|12263.85|12261.06|12261.06|12263.85|12263.85|12261.06|12261.06|0
1646384860000|2022-03-04 09:07:40|12262.94|12262.94|12259.73|12259.73|12262.94|12262.94|12259.73|12259.73|0
1646384870000|2022-03-04 09:07:50|12258.09|12258.09|12257.47|12257.47|12258.09|12258.09|12254.37|12254.37|0
1646384890000|2022-03-04 09:08:10|12254.65|12254.65|12249.26|12249.26|12254.65|12254.65|12249.26|12249.26|0
1646384900000|2022-03-04 09:08:20|12247.61|12247.61|12247.61|12247.61|12247.61|12247.61|12247.61|12247.61|0
1646384910000|2022-03-04 09:08:30|12248.55|12248.55|12249.49|12249.49|12249.49|12249.49|12248.55|12248.55|0
1646384940000|2022-03-04 09:09:00|12247.54|12247.54|12247.49|12247.49|12247.54|12247.54|12247.49|12247.49|0
1646384950000|2022-03-04 09:09:10|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|12248.32|0
1646384980000|2022-03-04 09:09:40|12249.61|12249.61|12248.97|12248.97|12249.61|12249.61|12248.97|12248.97|0
1646384990000|2022-03-04 09:09:50|12249.75|12249.75|12247.83|12247.83|12249.75|12249.75|12247.83|12247.83|0
1646385010000|2022-03-04 09:10:10|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|0
1646385020000|2022-03-04 09:10:20|12247.73|12247.73|12248.28|12248.28|12248.28|12248.28|12247.73|12247.73|0
1646385030000|2022-03-04 09:10:30|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|0
1646385040000|2022-03-04 09:10:40|12240.3|12240.3|12243.06|12243.06|12243.4|12243.4|12240.3|12240.3|0
1646385050000|2022-03-04 09:10:50|12242.47|12242.47|12242.47|12242.47|12242.47|12242.47|12242.47|12242.47|0
1646385060000|2022-03-04 09:11:00|12243.06|12243.06|12242.76|12242.76|12243.2|12243.2|12242.47|12242.47|0
1646385070000|2022-03-04 09:11:10|12241.94|12241.94|12238.64|12238.64|12241.94|12241.94|12238.64|12238.64|0
1646385080000|2022-03-04 09:11:20|12234.88|12234.88|12234.88|12234.88|12234.88|12234.88|12234.88|12234.88|0
1646385130000|2022-03-04 09:12:10|12234.24|12234.24|12232.31|12232.31|12234.24|12234.24|12232.31|12232.31|0
1646385170000|2022-03-04 09:12:50|12229.75|12229.75|12235.07|12235.07|12235.07|12235.07|12229.75|12229.75|0
1646385180000|2022-03-04 09:13:00|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|0
1646385190000|2022-03-04 09:13:10|12252.83|12252.83|12252.19|12252.19|12252.83|12252.83|12252.19|12252.19|0
1646385250000|2022-03-04 09:14:10|12250.54|12250.54|12246.78|12246.78|12250.54|12250.54|12246.78|12246.78|0
1646385260000|2022-03-04 09:14:20|12249.6|12249.6|12251.8|12251.8|12251.8|12251.8|12249.6|12249.6|0
1646385270000|2022-03-04 09:14:30|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|0
1646385280000|2022-03-04 09:14:40|12256.31|12256.31|12259.12|12259.12|12261|12261|12256.31|12256.31|0
1646385300000|2022-03-04 09:15:00|12257.48|12257.48|12257.48|12257.48|12257.48|12257.48|12257.48|12257.48|0
1646385310000|2022-03-04 09:15:10|12258.57|12258.57|12260.45|12260.45|12260.45|12260.45|12258.57|12258.57|0
1646385350000|2022-03-04 09:15:50|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|0
1646385360000|2022-03-04 09:16:00|12260.45|12260.45|12259.81|12259.81|12260.45|12260.45|12259.81|12259.81|0
1646385370000|2022-03-04 09:16:10|12282.73|12282.73|12281.63|12281.63|12282.73|12282.73|12281.63|12281.63|0
1646385380000|2022-03-04 09:16:20|12282.18|12282.18|12280.57|12280.57|12282.18|12282.18|12280.23|12280.23|0
1646385390000|2022-03-04 09:16:30|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|0
1646385410000|2022-03-04 09:16:50|12281.17|12281.17|12282.07|12282.07|12283.95|12283.95|12281.12|12281.12|0
1646385420000|2022-03-04 09:17:00|12283.99|12283.99|12285.27|12285.27|12285.27|12285.27|12282.71|12282.71|0
1646385430000|2022-03-04 09:17:10|12284.33|12284.33|12288.14|12288.14|12288.14|12288.14|12284.33|12284.33|0
1646385450000|2022-03-04 09:17:30|12290.06|12290.06|12290.52|12290.52|12290.52|12290.52|12289.42|12289.42|0
1646385460000|2022-03-04 09:17:40|12289.24|12289.24|12291.16|12291.16|12291.16|12291.16|12289.24|12289.24|0
1646385470000|2022-03-04 09:17:50|12287.26|12287.26|12346.5|12346.5|12346.5|12346.5|12287.26|12287.26|0
1646385480000|2022-03-04 09:18:00|12348.38|12348.38|12339.23|12339.23|12348.38|12348.38|12339.23|12339.23|0
1646385520000|2022-03-04 09:18:40|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|0
1646385530000|2022-03-04 09:18:50|12343.08|12343.08|12342.44|12342.44|12345.65|12345.65|12342.44|12342.44|0
1646385540000|2022-03-04 09:19:00|12341.8|12341.8|12338.04|12338.04|12341.8|12341.8|12338.04|12338.04|0
1646385550000|2022-03-04 09:19:10|12341.26|12341.26|12341.81|12341.81|12341.81|12341.81|12341.26|12341.26|0
1646385570000|2022-03-04 09:19:30|12338.15|12338.15|12339.43|12339.43|12339.43|12339.43|12338.15|12338.15|0
1646385600000|2022-03-04 09:20:00|12335.67|12335.67|12336.61|12336.61|12337.55|12337.55|12335.67|12335.67|0
1646385610000|2022-03-04 09:20:10|12333.4|12333.4|12331.7|12331.7|12333.4|12333.4|12331.7|12331.7|0
1646385620000|2022-03-04 09:20:20|12335.55|12335.55|12332.44|12332.44|12335.55|12335.55|12332.44|12332.44|0
1646385630000|2022-03-04 09:20:30|12334.36|12334.36|12333.72|12333.72|12334.36|12334.36|12333.72|12333.72|0
1646385640000|2022-03-04 09:20:40|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1646385650000|2022-03-04 09:20:50|12316.35|12316.35|12300.02|12300.02|12316.35|12316.35|12300.02|12300.02|0
1646385710000|2022-03-04 09:21:50|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|0
1646385720000|2022-03-04 09:22:00|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|0
1646385750000|2022-03-04 09:22:30|12303.48|12303.48|12304.42|12304.42|12304.42|12304.42|12303.48|12303.48|0
1646385760000|2022-03-04 09:22:40|12305.36|12305.36|12307.29|12307.29|12307.29|12307.29|12305.36|12305.36|0
1646385770000|2022-03-04 09:22:50|12307.24|12307.24|12303.44|12303.44|12307.24|12307.24|12303.44|12303.44|0
1646385780000|2022-03-04 09:23:00|12302.5|12302.5|12302.5|12302.5|12305.32|12305.32|12302.5|12302.5|0
1646385800000|2022-03-04 09:23:20|12301.86|12301.86|12347.44|12347.44|12347.44|12347.44|12301.86|12301.86|0
1646385810000|2022-03-04 09:23:30|12346.16|12346.16|12352.09|12352.09|12352.09|12352.09|12342.8|12342.8|0
1646385820000|2022-03-04 09:23:40|12358.69|12358.69|12361.17|12361.17|12361.17|12361.17|12358.69|12358.69|0
1646385830000|2022-03-04 09:23:50|12348.78|12348.78|12376.65|12376.65|12376.65|12376.65|12348.78|12348.78|0
1646385840000|2022-03-04 09:24:00|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1646385860000|2022-03-04 09:24:20|12379.08|12379.08|12379.63|12379.63|12379.63|12379.63|12379.08|12379.08|0
1646385870000|2022-03-04 09:24:30|12382.45|12382.45|12380.57|12380.57|12382.45|12382.45|12380.57|12380.57|0
1646385880000|2022-03-04 09:24:40|12409.68|12409.68|12409.68|12409.68|12409.68|12409.68|12409.68|12409.68|0
1646385890000|2022-03-04 09:24:50|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|0
1646385900000|2022-03-04 09:25:00|12394.2|12394.2|12394.2|12394.2|12394.2|12394.2|12394.2|12394.2|0
1646385930000|2022-03-04 09:25:30|12391.37|12391.37|12390.67|12390.67|12391.37|12391.37|12389.73|12389.73|0
1646385940000|2022-03-04 09:25:40|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|0
1646385950000|2022-03-04 09:25:50|12389.2|12389.2|12389.2|12389.2|12389.2|12389.2|12389.2|12389.2|0
1646385960000|2022-03-04 09:26:00|12407.78|12407.78|12392.9|12392.9|12407.78|12407.78|12392.9|12392.9|0
1646385970000|2022-03-04 09:26:10|12406.52|12406.52|12417.45|12417.45|12417.45|12417.45|12405.88|12405.88|0
1646385980000|2022-03-04 09:26:20|12422.58|12422.58|12427.54|12427.54|12427.54|12427.54|12422.58|12422.58|0
1646385990000|2022-03-04 09:26:30|12431.3|12431.3|12432.24|12432.24|12432.24|12432.24|12431.3|12431.3|0
1646386020000|2022-03-04 09:27:00|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|0
1646386030000|2022-03-04 09:27:10|12436.29|12436.29|12440.74|12440.74|12440.74|12440.74|12436.29|12436.29|0
1646386040000|2022-03-04 09:27:20|12438.88|12438.88|12446.23|12446.23|12446.23|12446.23|12438.88|12438.88|0
1646386050000|2022-03-04 09:27:30|12447.18|12447.18|12447.18|12447.18|12447.18|12447.18|12447.18|12447.18|0
1646386070000|2022-03-04 09:27:50|12458.94|12458.94|12472.57|12472.57|12472.57|12472.57|12458.94|12458.94|0
1646386090000|2022-03-04 09:28:10|12466.92|12466.92|12467.86|12467.86|12467.86|12467.86|12466.92|12466.92|0
1646386100000|2022-03-04 09:28:20|12467.32|12467.32|12467.96|12467.96|12467.96|12467.96|12467.32|12467.32|0
1646386140000|2022-03-04 09:29:00|12473.73|12473.73|12457.74|12457.74|12473.73|12473.73|12457.65|12457.65|0
1646386150000|2022-03-04 09:29:10|12457.89|12457.89|12462.22|12462.22|12473.37|12473.37|12457.89|12457.89|0
1646386160000|2022-03-04 09:29:20|12467.36|12467.36|12466.07|12466.07|12467.36|12467.36|12466.07|12466.07|0
1646386190000|2022-03-04 09:29:50|12475.98|12475.98|12476.6|12476.6|12476.6|12476.6|12475.98|12475.98|0
1646386200000|2022-03-04 09:30:00|12492.08|12492.08|12492.64|12492.64|12492.64|12492.64|12490.16|12490.16|0
1646386210000|2022-03-04 09:30:10|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|0
1646386230000|2022-03-04 09:30:30|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|0
1646386260000|2022-03-04 09:31:00|12475.91|12475.91|12488.6|12488.6|12489.26|12489.26|12475.91|12475.91|0
1646386270000|2022-03-04 09:31:10|12485.78|12485.78|12485.78|12485.78|12485.78|12485.78|12485.78|12485.78|0
1646386280000|2022-03-04 09:31:20|12487.7|12487.7|12487.7|12487.7|12487.7|12487.7|12487.7|12487.7|0
1646386310000|2022-03-04 09:31:50|12489.59|12489.59|12505.67|12505.67|12505.67|12505.67|12489.59|12489.59|0
1646386350000|2022-03-04 09:32:30|12506.35|12506.35|12509.43|12509.43|12509.43|12509.43|12504.74|12504.74|0
1646386360000|2022-03-04 09:32:40|12510.07|12510.07|12511.01|12511.01|12511.95|12511.95|12510.07|12510.07|0
1646386370000|2022-03-04 09:32:50|12510.07|12510.07|12510.07|12510.07|12510.07|12510.07|12510.07|12510.07|0
1646386400000|2022-03-04 09:33:20|12512.64|12512.64|12512.64|12512.64|12512.64|12512.64|12512.64|12512.64|0
1646386420000|2022-03-04 09:33:40|12508.14|12508.14|12507.5|12507.5|12508.14|12508.14|12507.5|12507.5|0
1646386440000|2022-03-04 09:34:00|12502.96|12502.96|12502.96|12502.96|12502.96|12502.96|12502.96|12502.96|0
1646386450000|2022-03-04 09:34:10|12502.02|12502.02|12502.02|12502.02|12502.02|12502.02|12502.02|12502.02|0
1646386460000|2022-03-04 09:34:20|12499.46|12499.46|12499.46|12499.46|12499.46|12499.46|12499.46|12499.46|0
1646386470000|2022-03-04 09:34:30|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|12499.31|0
1646386480000|2022-03-04 09:34:40|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|0
1646386490000|2022-03-04 09:34:50|12497.1|12497.1|12497.1|12497.1|12497.1|12497.1|12497.1|12497.1|0
1646386510000|2022-03-04 09:35:10|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|0
1646386530000|2022-03-04 09:35:30|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|12498.43|0
1646386570000|2022-03-04 09:36:10|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|0
1646386580000|2022-03-04 09:36:20|12512.89|12512.89|12537.29|12537.29|12537.29|12537.29|12512.89|12512.89|0
1646386600000|2022-03-04 09:36:40|12521.8|12521.8|12539.41|12539.41|12539.41|12539.41|12521.8|12521.8|0
1646386610000|2022-03-04 09:36:50|12540.7|12540.7|12528.31|12528.31|12540.7|12540.7|12528.31|12528.31|0
1646386620000|2022-03-04 09:37:00|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|0
1646386630000|2022-03-04 09:37:10|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|0
1646386650000|2022-03-04 09:37:30|12525.06|12525.06|12523.82|12523.82|12525.06|12525.06|12523.82|12523.82|0
1646386660000|2022-03-04 09:37:40|12520.05|12520.05|12520.05|12520.05|12520.05|12520.05|12520.05|12520.05|0
1646386670000|2022-03-04 09:37:50|12518.13|12518.13|12516.2|12516.2|12518.13|12518.13|12516.2|12516.2|0
1646386680000|2022-03-04 09:38:00|12518.68|12518.68|12522.53|12522.53|12522.53|12522.53|12518.68|12518.68|0
1646386690000|2022-03-04 09:38:10|12521.43|12521.43|12525.28|12525.28|12525.28|12525.28|12521.43|12521.43|0
1646386700000|2022-03-04 09:38:20|12524.05|12524.05|12523.36|12523.36|12524.05|12524.05|12521.48|12521.48|0
1646386710000|2022-03-04 09:38:30|12507.27|12507.27|12507.27|12507.27|12507.27|12507.27|12507.27|12507.27|0
1646386720000|2022-03-04 09:38:40|12505.35|12505.35|12521.44|12521.44|12521.44|12521.44|12505.35|12505.35|0
1646386730000|2022-03-04 09:38:50|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|0
1646386740000|2022-03-04 09:39:00|12521.57|12521.57|12521.62|12521.62|12521.62|12521.62|12521.57|12521.57|0
1646386750000|2022-03-04 09:39:10|12521.57|12521.57|12524.18|12524.18|12524.18|12524.18|12521.57|12521.57|0
1646386760000|2022-03-04 09:39:20|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|0
1646386770000|2022-03-04 09:39:30|12522.28|12522.28|12506.45|12506.45|12522.9|12522.9|12503.24|12503.24|0
1646386780000|2022-03-04 09:39:40|12508.38|12508.38|12506.4|12506.4|12508.38|12508.38|12506.4|12506.4|0
1646386790000|2022-03-04 09:39:50|12503.19|12503.19|12499.35|12499.35|12503.19|12503.19|12499.35|12499.35|0
1646386800000|2022-03-04 09:40:00|12503.85|12503.85|12483.34|12483.34|12508.34|12508.34|12483.34|12483.34|0
1646386810000|2022-03-04 09:40:10|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|0
1646386820000|2022-03-04 09:40:20|12485.79|12485.79|12428.71|12428.71|12485.79|12485.79|12428.71|12428.71|0
1646386830000|2022-03-04 09:40:30|12429.01|12429.01|12444.51|12444.51|12444.51|12444.51|12429.01|12429.01|0
1646386840000|2022-03-04 09:40:40|12440.02|12440.02|12441.95|12441.95|12441.95|12441.95|12440.02|12440.02|0
1646386850000|2022-03-04 09:40:50|12441.33|12441.33|12441.95|12441.95|12441.95|12441.95|12441.33|12441.33|0
1646386870000|2022-03-04 09:41:10|12440.66|12440.66|12449.11|12449.11|12449.11|12449.11|12440.66|12440.66|0
1646386880000|2022-03-04 09:41:20|12451.68|12451.68|12465.31|12465.31|12465.31|12465.31|12451.68|12451.68|0
1646386890000|2022-03-04 09:41:30|12464.02|12464.02|12464.02|12464.02|12464.02|12464.02|12464.02|12464.02|0
1646386910000|2022-03-04 09:41:50|12474.55|12474.55|12487.48|12487.48|12487.48|12487.48|12474.55|12474.55|0
1646386920000|2022-03-04 09:42:00|12489.4|12489.4|12489.4|12489.4|12489.89|12489.89|12489.4|12489.4|0
1646386940000|2022-03-04 09:42:20|12499.31|12499.31|12491.26|12491.26|12499.31|12499.31|12491.26|12491.26|0
1646386950000|2022-03-04 09:42:30|12493.19|12493.19|12493.19|12493.19|12493.19|12493.19|12493.19|12493.19|0
1646386980000|2022-03-04 09:43:00|12499.38|12499.38|12506.01|12506.01|12506.95|12506.95|12499.38|12499.38|0
1646387000000|2022-03-04 09:43:20|12502.8|12502.8|12502.8|12502.8|12502.8|12502.8|12502.8|12502.8|0
1646387010000|2022-03-04 09:43:30|12503.29|12503.29|12506.38|12506.38|12506.38|12506.38|12503.29|12503.29|0
1646387040000|2022-03-04 09:44:00|12507.62|12507.62|12510.83|12510.83|12510.83|12510.83|12507.62|12507.62|0
1646387050000|2022-03-04 09:44:10|12508.97|12508.97|12508.97|12508.97|12512.69|12512.69|12508.97|12508.97|0
1646387060000|2022-03-04 09:44:20|12505.26|12505.26|12504.38|12504.38|12510.21|12510.21|12504.38|12504.38|0
1646387070000|2022-03-04 09:44:30|12509.09|12509.09|12509.29|12509.29|12509.63|12509.63|12508.35|12508.35|0
1646387080000|2022-03-04 09:44:40|12507.43|12507.43|12508.67|12508.67|12511.15|12511.15|12507.43|12507.43|0
1646387090000|2022-03-04 09:44:50|12510.53|12510.53|12503.72|12503.72|12510.53|12510.53|12503.72|12503.72|0
1646387100000|2022-03-04 09:45:00|12506.81|12506.81|12506.81|12506.81|12514.87|12514.87|12506.81|12506.81|0
1646387110000|2022-03-04 09:45:10|12509.64|12509.64|12517.84|12517.84|12517.84|12517.84|12509.64|12509.64|0
1646387120000|2022-03-04 09:45:20|12521.05|12521.05|12524.26|12524.26|12524.26|12524.26|12521.05|12521.05|0
1646387130000|2022-03-04 09:45:30|12525.63|12525.63|12523.55|12523.55|12525.63|12525.63|12523.55|12523.55|0
1646387140000|2022-03-04 09:45:40|12527.27|12527.27|12522.91|12522.91|12527.27|12527.27|12520.34|12520.34|0
1646387150000|2022-03-04 09:45:50|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|0
1646387160000|2022-03-04 09:46:00|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|0
1646387180000|2022-03-04 09:46:20|12521.05|12521.05|12522.91|12522.91|12525.38|12525.38|12521.05|12521.05|0
1646387190000|2022-03-04 09:46:30|12522.71|12522.71|12522.71|12522.71|12522.71|12522.71|12522.71|12522.71|0
1646387200000|2022-03-04 09:46:40|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|0
1646387210000|2022-03-04 09:46:50|12524.7|12524.7|12524.7|12524.7|12524.7|12524.7|12524.7|12524.7|0
1646387220000|2022-03-04 09:47:00|12521.49|12521.49|12509.04|12509.04|12521.49|12521.49|12506.56|12506.56|0
1646387240000|2022-03-04 09:47:20|12502.62|12502.62|12501.68|12501.68|12502.62|12502.62|12501.68|12501.68|0
1646387250000|2022-03-04 09:47:30|12506.02|12506.02|12506.02|12506.02|12506.02|12506.02|12506.02|12506.02|0
1646387260000|2022-03-04 09:47:40|12510.81|12510.81|12510.81|12510.81|12510.81|12510.81|12510.81|12510.81|0
1646387270000|2022-03-04 09:47:50|12509.57|12509.57|12510.81|12510.81|12510.81|12510.81|12509.57|12509.57|0
1646387280000|2022-03-04 09:48:00|12509.57|12509.57|12509.57|12509.57|12509.57|12509.57|12509.57|12509.57|0
1646387290000|2022-03-04 09:48:10|12510.51|12510.51|12511.75|12511.75|12511.75|12511.75|12510.51|12510.51|0
1646387300000|2022-03-04 09:48:20|12509.89|12509.89|12511.75|12511.75|12511.75|12511.75|12509.89|12509.89|0
1646387320000|2022-03-04 09:48:40|12512.37|12512.37|12509.89|12509.89|12512.37|12512.37|12509.89|12509.89|0
1646387340000|2022-03-04 09:49:00|12512.37|12512.37|12512.37|12512.37|12512.37|12512.37|12512.37|12512.37|0
1646387360000|2022-03-04 09:49:20|12512.99|12512.99|12513.61|12513.61|12513.61|12513.61|12512.99|12512.99|0
1646387380000|2022-03-04 09:49:40|12514.16|12514.16|12513.06|12513.06|12514.16|12514.16|12513.06|12513.06|0
1646387390000|2022-03-04 09:49:50|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|0
1646387410000|2022-03-04 09:50:10|12513.06|12513.06|12512.08|12512.08|12513.06|12513.06|12512.08|12512.08|0
1646387420000|2022-03-04 09:50:20|12515.92|12515.92|12517.76|12517.76|12517.76|12517.76|12512.63|12512.63|0
1646387430000|2022-03-04 09:50:30|12516.12|12516.12|12516.12|12516.12|12516.12|12516.12|12516.12|12516.12|0
1646387460000|2022-03-04 09:51:00|12520.82|12520.82|12519.88|12519.88|12520.82|12520.82|12519.88|12519.88|0
1646387480000|2022-03-04 09:51:20|12520.98|12520.98|12520.98|12520.98|12521.22|12521.22|12520.98|12520.98|0
1646387490000|2022-03-04 09:51:30|12521.22|12521.22|12522.42|12522.42|12522.42|12522.42|12521.22|12521.22|0
1646387500000|2022-03-04 09:51:40|12522.08|12522.08|12526.42|12526.42|12526.42|12526.42|12522.08|12522.08|0
1646387510000|2022-03-04 09:51:50|12531.55|12531.55|12527.21|12527.21|12531.55|12531.55|12527.21|12527.21|0
1646387520000|2022-03-04 09:52:00|12527.85|12527.85|12527.85|12527.85|12527.85|12527.85|12527.85|12527.85|0
1646387530000|2022-03-04 09:52:10|12529.78|12529.78|12529.78|12529.78|12529.78|12529.78|12529.78|12529.78|0
1646387540000|2022-03-04 09:52:20|12529.16|12529.16|12529.16|12529.16|12529.16|12529.16|12529.16|12529.16|0
1646387550000|2022-03-04 09:52:30|12527.87|12527.87|12529.52|12529.52|12529.52|12529.52|12527.87|12527.87|0
1646387560000|2022-03-04 09:52:40|12528.97|12528.97|12530.07|12530.07|12530.07|12530.07|12528.97|12528.97|0
1646387570000|2022-03-04 09:52:50|12532.81|12532.81|12537.3|12537.3|12537.3|12537.3|12532.81|12532.81|0
1646387580000|2022-03-04 09:53:00|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|0
1646387590000|2022-03-04 09:53:10|12538.71|12538.71|12534.01|12534.01|12538.71|12538.71|12534.01|12534.01|0
1646387620000|2022-03-04 09:53:40|12531.53|12531.53|12531.53|12531.53|12531.53|12531.53|12531.53|12531.53|0
1646387630000|2022-03-04 09:53:50|12532.63|12532.63|12548.72|12548.72|12548.72|12548.72|12532.63|12532.63|0
1646387640000|2022-03-04 09:54:00|12548.96|12548.96|12548.96|12548.96|12548.96|12548.96|12548.96|12548.96|0
1646387650000|2022-03-04 09:54:10|12558.59|12558.59|12554.74|12554.74|12558.59|12558.59|12554.74|12554.74|0
1646387670000|2022-03-04 09:54:30|12557.83|12557.83|12557.83|12557.83|12557.83|12557.83|12557.21|12557.21|0
1646387700000|2022-03-04 09:55:00|12557.21|12557.21|12540.07|12540.07|12557.21|12557.21|12534.49|12534.49|0
1646387720000|2022-03-04 09:55:20|12538.18|12538.18|12543.76|12543.76|12543.76|12543.76|12538.18|12538.18|0
1646387730000|2022-03-04 09:55:30|12511.59|12511.59|12543.76|12543.76|12543.76|12543.76|12511.59|12511.59|0
1646387750000|2022-03-04 09:55:50|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|0
1646387760000|2022-03-04 09:56:00|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|0
1646387770000|2022-03-04 09:56:10|12543.14|12543.14|12545.71|12545.71|12545.71|12545.71|12543.14|12543.14|0
1646387780000|2022-03-04 09:56:20|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|0
1646387790000|2022-03-04 09:56:30|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|0
1646387800000|2022-03-04 09:56:40|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|0
1646387810000|2022-03-04 09:56:50|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|0
1646387840000|2022-03-04 09:57:20|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|0
1646387870000|2022-03-04 09:57:50|12547.59|12547.59|12547.59|12547.59|12547.59|12547.59|12547.59|12547.59|0
1646387880000|2022-03-04 09:58:00|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|0
1646387890000|2022-03-04 09:58:10|12545.66|12545.66|12545.66|12545.66|12545.66|12545.66|12545.66|12545.66|0
1646387900000|2022-03-04 09:58:20|12546.94|12546.94|12546.39|12546.39|12546.94|12546.94|12546.39|12546.39|0
1646387920000|2022-03-04 09:58:40|12548.32|12548.32|12549.56|12549.56|12549.56|12549.56|12548.32|12548.32|0
1646387940000|2022-03-04 09:59:00|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|0
1646387980000|2022-03-04 09:59:40|12551.34|12551.34|12551.34|12551.34|12551.34|12551.34|12551.34|12551.34|0
1646388000000|2022-03-04 10:00:00|12549.42|12549.42|12548.78|12548.78|12549.42|12549.42|12548.78|12548.78|0
1646388010000|2022-03-04 10:00:10|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|0
1646388030000|2022-03-04 10:00:30|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|0
1646388040000|2022-03-04 10:00:40|12547.74|12547.74|12545.79|12545.79|12547.74|12547.74|12545.79|12545.79|0
1646388050000|2022-03-04 10:00:50|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|0
1646388070000|2022-03-04 10:01:10|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|0
1646388120000|2022-03-04 10:02:00|12510.39|12510.39|12510.39|12510.39|12510.39|12510.39|12510.39|12510.39|0
1646388140000|2022-03-04 10:02:20|12512.03|12512.03|12514.6|12514.6|12514.6|12514.6|12512.03|12512.03|0
1646388170000|2022-03-04 10:02:50|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|0
1646388210000|2022-03-04 10:03:30|12516.16|12516.16|12521.93|12521.93|12521.93|12521.93|12516.16|12516.16|0
1646388220000|2022-03-04 10:03:40|12522.87|12522.87|12522.87|12522.87|12522.87|12522.87|12522.87|12522.87|0
1646388230000|2022-03-04 10:03:50|12520.31|12520.31|12519.02|12519.02|12522.23|12522.23|12517.74|12517.74|0
1646388240000|2022-03-04 10:04:00|12515.26|12515.26|12515.58|12515.58|12516.2|12516.2|12515.26|12515.26|0
1646388250000|2022-03-04 10:04:10|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|0
1646388260000|2022-03-04 10:04:20|12515.26|12515.26|12513.38|12513.38|12515.26|12515.26|12513.38|12513.38|0
1646388270000|2022-03-04 10:04:30|12512.76|12512.76|12510.88|12510.88|12512.76|12512.76|12510.88|12510.88|0
1646388280000|2022-03-04 10:04:40|12506.39|12506.39|12500.55|12500.55|12506.39|12506.39|12500.55|12500.55|0
1646388290000|2022-03-04 10:04:50|12498.07|12498.07|12499.35|12499.35|12499.35|12499.35|12496.79|12496.79|0
1646388300000|2022-03-04 10:05:00|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|0
1646388310000|2022-03-04 10:05:10|12490.66|12490.66|12489.42|12489.42|12490.66|12490.66|12489.42|12489.42|0
1646388330000|2022-03-04 10:05:30|12490.71|12490.71|12491.94|12491.94|12491.94|12491.94|12490.71|12490.71|0
1646388350000|2022-03-04 10:05:50|12493.8|12493.8|12493.8|12493.8|12493.8|12493.8|12493.8|12493.8|0
1646388370000|2022-03-04 10:06:10|12495.73|12495.73|12495.73|12495.73|12495.73|12495.73|12495.73|12495.73|0
1646388390000|2022-03-04 10:06:30|12493.34|12493.34|12491.66|12491.66|12493.34|12493.34|12491.66|12491.66|0
1646388400000|2022-03-04 10:06:40|12490.05|12490.05|12497.86|12497.86|12497.86|12497.86|12489.56|12489.56|0
1646388410000|2022-03-04 10:06:50|12501.71|12501.71|12497.99|12497.99|12501.71|12501.71|12497.99|12497.99|0
1646388420000|2022-03-04 10:07:00|12502.33|12502.33|12502.33|12502.33|12502.33|12502.33|12502.33|12502.33|0
1646388440000|2022-03-04 10:07:20|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|0
1646388460000|2022-03-04 10:07:40|12504.55|12504.55|12504.55|12504.55|12504.55|12504.55|12504.55|12504.55|0
1646388470000|2022-03-04 10:07:50|12503.93|12503.93|12498.84|12498.84|12503.93|12503.93|12498.84|12498.84|0
1646388490000|2022-03-04 10:08:10|12498.35|12498.35|12494.28|12494.28|12498.35|12498.35|12494.28|12494.28|0
1646388500000|2022-03-04 10:08:20|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|0
1646388510000|2022-03-04 10:08:30|12495.76|12495.76|12500.47|12500.47|12500.47|12500.47|12495.76|12495.76|0
1646388520000|2022-03-04 10:08:40|12505.64|12505.64|12497.26|12497.26|12505.64|12505.64|12497.26|12497.26|0
1646388530000|2022-03-04 10:08:50|12498.04|12498.04|12502.66|12502.66|12502.66|12502.66|12496.8|12496.8|0
1646388540000|2022-03-04 10:09:00|12496.8|12496.8|12501.27|12501.27|12501.27|12501.27|12494.88|12494.88|0
1646388560000|2022-03-04 10:09:20|12503.13|12503.13|12503.13|12503.13|12503.13|12503.13|12503.13|12503.13|0
1646388590000|2022-03-04 10:09:50|12502.25|12502.25|12498.87|12498.87|12504.27|12504.27|12498.53|12498.53|0
1646388600000|2022-03-04 10:10:00|12497.64|12497.64|12492.67|12492.67|12497.64|12497.64|12492.67|12492.67|0
1646388610000|2022-03-04 10:10:10|12492.47|12492.47|12492.47|12492.47|12492.47|12492.47|12492.47|12492.47|0
1646388620000|2022-03-04 10:10:20|12490.55|12490.55|12488.84|12488.84|12490.55|12490.55|12488.84|12488.84|0
1646388630000|2022-03-04 10:10:30|12487.9|12487.9|12487.26|12487.26|12487.9|12487.9|12486.62|12486.62|0
1646388640000|2022-03-04 10:10:40|12488.38|12488.38|12484.66|12484.66|12488.38|12488.38|12484.66|12484.66|0
1646388650000|2022-03-04 10:10:50|12478.76|12478.76|12483.98|12483.98|12485.91|12485.91|12478.76|12478.76|0
1646388660000|2022-03-04 10:11:00|12482.1|12482.1|12483.98|12483.98|12483.98|12483.98|12482.1|12482.1|0
1646388670000|2022-03-04 10:11:10|12487.7|12487.7|12488.34|12488.34|12488.34|12488.34|12487.7|12487.7|0
1646388690000|2022-03-04 10:11:30|12486.48|12486.48|12486.48|12486.48|12486.48|12486.48|12486.48|12486.48|0
1646388710000|2022-03-04 10:11:50|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|0
1646388730000|2022-03-04 10:12:10|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|0
1646388770000|2022-03-04 10:12:50|12486.44|12486.44|12486.44|12486.44|12486.44|12486.44|12486.44|12486.44|0
1646388840000|2022-03-04 10:14:00|12484.79|12484.79|12482.87|12482.87|12484.79|12484.79|12482.87|12482.87|0
1646388890000|2022-03-04 10:14:50|12486.72|12486.72|12489.92|12489.92|12492.49|12492.49|12486.72|12486.72|0
1646388900000|2022-03-04 10:15:00|12492.49|12492.49|12492.49|12492.49|12492.49|12492.49|12492.49|12492.49|0
1646388920000|2022-03-04 10:15:20|12489.92|12489.92|12493.11|12493.11|12493.11|12493.11|12489.92|12489.92|0
1646388930000|2022-03-04 10:15:30|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|0
1646388960000|2022-03-04 10:16:00|12489.72|12489.72|12500.62|12500.62|12500.62|12500.62|12489.72|12489.72|0
1646388970000|2022-03-04 10:16:10|12495.49|12495.49|12500.19|12500.19|12500.19|12500.19|12495.49|12495.49|0
1646388980000|2022-03-04 10:16:20|12498.93|12498.93|12489.52|12489.52|12498.93|12498.93|12489.52|12489.52|0
1646388990000|2022-03-04 10:16:30|12485.67|12485.67|12485.67|12485.67|12485.67|12485.67|12485.67|12485.67|0
1646389000000|2022-03-04 10:16:40|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|0
1646389010000|2022-03-04 10:16:50|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|0
1646389020000|2022-03-04 10:17:00|12484.23|12484.23|12488.57|12488.57|12488.57|12488.57|12478.04|12478.04|0
1646389030000|2022-03-04 10:17:10|12486|12486|12486|12486|12486|12486|12486|12486|0
1646389040000|2022-03-04 10:17:20|12485.95|12485.95|12485.17|12485.17|12485.95|12485.95|12485.17|12485.17|0
1646389050000|2022-03-04 10:17:30|12485.95|12485.95|12488.43|12488.43|12488.43|12488.43|12485.95|12485.95|0
1646389060000|2022-03-04 10:17:40|12487.94|12487.94|12493.87|12493.87|12493.87|12493.87|12487.94|12487.94|0
1646389070000|2022-03-04 10:17:50|12489.53|12489.53|12489.58|12489.58|12489.58|12489.58|12489.53|12489.53|0
1646389080000|2022-03-04 10:18:00|12489.53|12489.53|12489.58|12489.58|12489.58|12489.58|12489.53|12489.53|0
1646389090000|2022-03-04 10:18:10|12490.52|12490.52|12491.46|12491.46|12491.46|12491.46|12490.52|12490.52|0
1646389100000|2022-03-04 10:18:20|12491.41|12491.41|12491.14|12491.14|12493.89|12493.89|12491.09|12491.09|0
1646389120000|2022-03-04 10:18:40|12491.09|12491.09|12484.28|12484.28|12492.95|12492.95|12484.28|12484.28|0
1646389130000|2022-03-04 10:18:50|12489.23|12489.23|12494.81|12494.81|12494.81|12494.81|12489.23|12489.23|0
1646389140000|2022-03-04 10:19:00|12491.71|12491.71|12495.73|12495.73|12495.73|12495.73|12491.68|12491.68|0
1646389150000|2022-03-04 10:19:10|12495.64|12495.64|12495.02|12495.02|12495.64|12495.64|12495.02|12495.02|0
1646389160000|2022-03-04 10:19:20|12480.77|12480.77|12460.31|12460.31|12480.77|12480.77|12460.31|12460.31|0
1646389180000|2022-03-04 10:19:40|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|0
1646389190000|2022-03-04 10:19:50|12460.9|12460.9|12451.81|12451.81|12460.9|12460.9|12451.81|12451.81|0
1646389200000|2022-03-04 10:20:00|12451.76|12451.76|12442.46|12442.46|12473.62|12473.62|12439.31|12439.31|0
1646389210000|2022-03-04 10:20:10|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|0
1646389220000|2022-03-04 10:20:20|12440.28|12440.28|12444.7|12444.7|12444.7|12444.7|12440.28|12440.28|0
1646389240000|2022-03-04 10:20:40|12444.51|12444.51|12444.17|12444.17|12444.51|12444.51|12444.17|12444.17|0
1646389250000|2022-03-04 10:20:50|12443.43|12443.43|12443.39|12443.39|12443.43|12443.43|12443.39|12443.39|0
1646389260000|2022-03-04 10:21:00|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|0
1646389270000|2022-03-04 10:21:10|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|0
1646389290000|2022-03-04 10:21:30|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|0
1646389300000|2022-03-04 10:21:40|12469.77|12469.77|12499.38|12499.38|12503.23|12503.23|12468.67|12468.67|0
1646389310000|2022-03-04 10:21:50|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|0
1646389320000|2022-03-04 10:22:00|12478.25|12478.25|12478.25|12478.25|12478.25|12478.25|12478.25|12478.25|0
1646389340000|2022-03-04 10:22:20|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|0
1646389350000|2022-03-04 10:22:30|12513.95|12513.95|12518.44|12518.44|12518.44|12518.44|12513.95|12513.95|0
1646389360000|2022-03-04 10:22:40|12518.63|12518.63|12503.42|12503.42|12519.61|12519.61|12503.42|12503.42|0
1646389370000|2022-03-04 10:22:50|12506.51|12506.51|12509.93|12509.93|12509.93|12509.93|12506.51|12506.51|0
1646389380000|2022-03-04 10:23:00|12507.78|12507.78|12509.93|12509.93|12509.93|12509.93|12507.78|12507.78|0
1646389400000|2022-03-04 10:23:20|12509.29|12509.29|12508.05|12508.05|12509.93|12509.93|12508.05|12508.05|0
1646389430000|2022-03-04 10:23:50|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|0
1646389460000|2022-03-04 10:24:20|12504.27|12504.27|12504.27|12504.27|12504.27|12504.27|12504.27|12504.27|0
1646389490000|2022-03-04 10:24:50|12506.19|12506.19|12512.22|12512.22|12514.15|12514.15|12506.19|12506.19|0
1646389510000|2022-03-04 10:25:10|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1646389520000|2022-03-04 10:25:20|12492.87|12492.87|12504.63|12504.63|12504.63|12504.63|12492.87|12492.87|0
1646389530000|2022-03-04 10:25:30|12502.75|12502.75|12499.93|12499.93|12502.75|12502.75|12499.93|12499.93|0
1646389570000|2022-03-04 10:26:10|12498|12498|12498|12498|12498|12498|12498|12498|0
1646389590000|2022-03-04 10:26:30|12496.39|12496.39|12496.39|12496.39|12496.39|12496.39|12496.39|12496.39|0
1646389610000|2022-03-04 10:26:50|12494.51|12494.51|12490.66|12490.66|12494.51|12494.51|12490.66|12490.66|0
1646389620000|2022-03-04 10:27:00|12492.03|12492.03|12492.03|12492.03|12492.03|12492.03|12492.03|12492.03|0
1646389640000|2022-03-04 10:27:20|12490.75|12490.75|12490.75|12490.75|12490.75|12490.75|12490.75|12490.75|0
1646389650000|2022-03-04 10:27:30|12490.1|12490.1|12476.61|12476.61|12490.1|12490.1|12475.54|12475.54|0
1646389660000|2022-03-04 10:27:40|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|0
1646389670000|2022-03-04 10:27:50|12482.8|12482.8|12485.57|12485.57|12485.57|12485.57|12482.75|12482.75|0
1646389680000|2022-03-04 10:28:00|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|0
1646389700000|2022-03-04 10:28:20|12480.66|12480.66|12483.23|12483.23|12483.23|12483.23|12480.66|12480.66|0
1646389710000|2022-03-04 10:28:30|12487.62|12487.62|12489|12489|12489|12489|12487.62|12487.62|0
1646389720000|2022-03-04 10:28:40|12492.72|12492.72|12492.86|12492.86|12492.86|12492.86|12492.72|12492.72|0
1646389740000|2022-03-04 10:29:00|12490.98|12490.98|12492.31|12492.31|12492.31|12492.31|12489.1|12489.1|0
1646389750000|2022-03-04 10:29:10|12492.55|12492.55|12493.97|12493.97|12494.11|12494.11|12492.45|12492.45|0
1646389760000|2022-03-04 10:29:20|12493.04|12493.04|12493.04|12493.04|12493.04|12493.04|12493.04|12493.04|0
1646389780000|2022-03-04 10:29:40|12483.13|12483.13|12482.49|12482.49|12483.13|12483.13|12480.56|12480.56|0
1646389790000|2022-03-04 10:29:50|12483.22|12483.22|12483.22|12483.22|12483.22|12483.22|12482.58|12482.58|0
1646389800000|2022-03-04 10:30:00|12481.34|12481.34|12484.5|12484.5|12484.5|12484.5|12481.34|12481.34|0
1646389830000|2022-03-04 10:30:30|12481.94|12481.94|12481.94|12481.94|12481.94|12481.94|12481.94|12481.94|0
1646389850000|2022-03-04 10:30:50|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|0
1646389900000|2022-03-04 10:31:40|12474.57|12474.57|12475.21|12475.21|12475.21|12475.21|12474.57|12474.57|0
1646389910000|2022-03-04 10:31:50|12474.6|12474.6|12476.48|12476.48|12476.48|12476.48|12474.6|12474.6|0
1646389920000|2022-03-04 10:32:00|12474.62|12474.62|12474.62|12474.62|12474.62|12474.62|12474.62|12474.62|0
1646389930000|2022-03-04 10:32:10|12475.35|12475.35|12468.51|12468.51|12475.35|12475.35|12468.51|12468.51|0
1646389940000|2022-03-04 10:32:20|12467.97|12467.97|12464.87|12464.87|12469.07|12469.07|12464.87|12464.87|0
1646389950000|2022-03-04 10:32:30|12466.52|12466.52|12477.85|12477.85|12483.62|12483.62|12466.52|12466.52|0
1646389960000|2022-03-04 10:32:40|12474|12474|12474|12474|12474|12474|12474|12474|0
1646389970000|2022-03-04 10:32:50|12472.78|12472.78|12472.78|12472.78|12472.78|12472.78|12472.78|12472.78|0
1646390000000|2022-03-04 10:33:20|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|0
1646390010000|2022-03-04 10:33:30|12457.24|12457.24|12460.23|12460.23|12460.23|12460.23|12457.24|12457.24|0
1646390020000|2022-03-04 10:33:40|12459.59|12459.59|12458.95|12458.95|12459.59|12459.59|12458.95|12458.95|0
1646390030000|2022-03-04 10:33:50|12455.74|12455.74|12459.84|12459.84|12459.84|12459.84|12455.74|12455.74|0
1646390040000|2022-03-04 10:34:00|12458.56|12458.56|12462.41|12462.41|12462.41|12462.41|12458.56|12458.56|0
1646390080000|2022-03-04 10:34:40|12461.13|12461.13|12462.41|12462.41|12463.05|12463.05|12461.13|12461.13|0
1646390110000|2022-03-04 10:35:10|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|0
1646390160000|2022-03-04 10:36:00|12454.38|12454.38|12452.75|12452.75|12455.32|12455.32|12452.75|12452.75|0
1646390260000|2022-03-04 10:37:40|12451.81|12451.81|12451.81|12451.81|12451.81|12451.81|12451.81|12451.81|0
1646390270000|2022-03-04 10:37:50|12448.6|12448.6|12446.15|12446.15|12449.89|12449.89|12446.15|12446.15|0
1646390290000|2022-03-04 10:38:10|12445.51|12445.51|12445.51|12445.51|12445.51|12445.51|12445.51|12445.51|0
1646390300000|2022-03-04 10:38:20|12446.74|12446.74|12447.39|12447.39|12447.39|12447.39|12446.74|12446.74|0
1646390310000|2022-03-04 10:38:30|12448.02|12448.02|12448.02|12448.02|12448.02|12448.02|12448.02|12448.02|0
1646390340000|2022-03-04 10:39:00|12439.97|12439.97|12439.97|12439.97|12439.97|12439.97|12439.97|12439.97|0
1646390380000|2022-03-04 10:39:40|12437.4|12437.4|12437.4|12437.4|12437.4|12437.4|12437.4|12437.4|0
1646390420000|2022-03-04 10:40:20|12453.49|12453.49|12456.05|12456.05|12456.05|12456.05|12453.49|12453.49|0
1646390430000|2022-03-04 10:40:30|12472.14|12472.14|12472.14|12472.14|12472.14|12472.14|12472.14|12472.14|0
1646390440000|2022-03-04 10:40:40|12477.71|12477.71|12444.89|12444.89|12478.3|12478.3|12444.89|12444.89|0
1646390450000|2022-03-04 10:40:50|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|0
1646390460000|2022-03-04 10:41:00|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|0
1646390470000|2022-03-04 10:41:10|12448.5|12448.5|12468.81|12468.81|12484.9|12484.9|12448.5|12448.5|0
1646390490000|2022-03-04 10:41:30|12475.03|12475.03|12480.8|12480.8|12480.8|12480.8|12475.03|12475.03|0
1646390500000|2022-03-04 10:41:40|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|0
1646390510000|2022-03-04 10:41:50|12485.2|12485.2|12485.2|12485.2|12485.2|12485.2|12485.2|12485.2|0
1646390520000|2022-03-04 10:42:00|12487.13|12487.13|12489.05|12489.05|12489.05|12489.05|12487.13|12487.13|0
1646390530000|2022-03-04 10:42:10|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|0
1646390540000|2022-03-04 10:42:20|12487.13|12487.13|12485.85|12485.85|12487.13|12487.13|12485.85|12485.85|0
1646390550000|2022-03-04 10:42:30|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|0
1646390560000|2022-03-04 10:42:40|12477.59|12477.59|12480.8|12480.8|12480.8|12480.8|12477.59|12477.59|0
1646390570000|2022-03-04 10:42:50|12477.59|12477.59|12477.59|12477.59|12477.59|12477.59|12477.59|12477.59|0
1646390580000|2022-03-04 10:43:00|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|0
1646390590000|2022-03-04 10:43:10|12452.45|12452.45|12454.33|12454.33|12454.33|12454.33|12452.45|12452.45|0
1646390640000|2022-03-04 10:44:00|12454.82|12454.82|12459.95|12459.95|12459.95|12459.95|12454.82|12454.82|0
1646390650000|2022-03-04 10:44:10|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|0
1646390660000|2022-03-04 10:44:20|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|0
1646390670000|2022-03-04 10:44:30|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|0
1646390680000|2022-03-04 10:44:40|12462.37|12462.37|12456.79|12456.79|12462.37|12462.37|12456.79|12456.79|0
1646390700000|2022-03-04 10:45:00|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|0
1646390730000|2022-03-04 10:45:30|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|0
1646390740000|2022-03-04 10:45:40|12464.95|12464.95|12464.95|12464.95|12464.95|12464.95|12464.95|12464.95|0
1646390800000|2022-03-04 10:46:40|12467.15|12467.15|12467.15|12467.15|12467.15|12467.15|12467.15|12467.15|0
1646390830000|2022-03-04 10:47:10|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|0
1646390850000|2022-03-04 10:47:30|12467.15|12467.15|12463.3|12463.3|12467.15|12467.15|12463.3|12463.3|0
1646390860000|2022-03-04 10:47:40|12462.65|12462.65|12459.45|12459.45|12462.65|12462.65|12459.45|12459.45|0
1646390880000|2022-03-04 10:48:00|12459.88|12459.88|12459.88|12459.88|12459.88|12459.88|12459.88|12459.88|0
1646390910000|2022-03-04 10:48:30|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|0
1646390920000|2022-03-04 10:48:40|12462.1|12462.1|12462.1|12462.1|12462.1|12462.1|12462.1|12462.1|0
1646390930000|2022-03-04 10:48:50|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|0
1646390940000|2022-03-04 10:49:00|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|0
1646390970000|2022-03-04 10:49:30|12464.49|12464.49|12468.98|12468.98|12468.98|12468.98|12464.49|12464.49|0
1646390980000|2022-03-04 10:49:40|12467.05|12467.05|12466.41|12466.41|12467.05|12467.05|12466.41|12466.41|0
1646391000000|2022-03-04 10:50:00|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|0
1646391020000|2022-03-04 10:50:20|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|0
1646391090000|2022-03-04 10:51:30|12457.35|12457.35|12456.91|12456.91|12457.35|12457.35|12456.91|12456.91|0
1646391130000|2022-03-04 10:52:10|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|0
1646391180000|2022-03-04 10:53:00|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|0
1646391200000|2022-03-04 10:53:20|12464.58|12464.58|12464.58|12464.58|12464.58|12464.58|12464.58|12464.58|0
1646391260000|2022-03-04 10:54:20|12462.94|12462.94|12463.58|12463.58|12464.22|12464.22|12462.94|12462.94|0
1646391270000|2022-03-04 10:54:30|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|0
1646391280000|2022-03-04 10:54:40|12457.34|12457.34|12458.62|12458.62|12458.62|12458.62|12457.34|12457.34|0
1646391300000|2022-03-04 10:55:00|12458.42|12458.42|12458.42|12458.42|12458.42|12458.42|12458.42|12458.42|0
1646391320000|2022-03-04 10:55:20|12456.5|12456.5|12464.2|12464.2|12464.2|12464.2|12456.5|12456.5|0
1646391350000|2022-03-04 10:55:50|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|0
1646391360000|2022-03-04 10:56:00|12467.73|12467.73|12455.46|12455.46|12468.67|12468.67|12455.46|12455.46|0
1646391370000|2022-03-04 10:56:10|12454.82|12454.82|12455.79|12455.79|12455.79|12455.79|12454.7|12454.7|0
1646391380000|2022-03-04 10:56:20|12456.77|12456.77|12472.85|12472.85|12472.85|12472.85|12456.77|12456.77|0
1646391400000|2022-03-04 10:56:40|12470.29|12470.29|12463.23|12463.23|12472.21|12472.21|12463.23|12463.23|0
1646391410000|2022-03-04 10:56:50|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|0
1646391420000|2022-03-04 10:57:00|12465.15|12465.15|12462.59|12462.59|12465.15|12465.15|12462.59|12462.59|0
1646391450000|2022-03-04 10:57:30|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|0
1646391480000|2022-03-04 10:58:00|12461.95|12461.95|12456.84|12456.84|12461.95|12461.95|12456.84|12456.84|0
1646391520000|2022-03-04 10:58:40|12459.4|12459.4|12443.32|12443.32|12459.4|12459.4|12443.32|12443.32|0
1646391530000|2022-03-04 10:58:50|12441.46|12441.46|12438.98|12438.98|12441.46|12441.46|12438.98|12438.98|0
1646391540000|2022-03-04 10:59:00|12440.91|12440.91|12437.81|12437.81|12440.91|12440.91|12437.81|12437.81|0
1646391550000|2022-03-04 10:59:10|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|0
1646391570000|2022-03-04 10:59:30|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|0
1646391580000|2022-03-04 10:59:40|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|0
1646391610000|2022-03-04 11:00:10|12438.41|12438.41|12437.57|12437.57|12438.41|12438.41|12434.74|12434.74|0
1646391620000|2022-03-04 11:00:20|12430.82|12430.82|12428.81|12428.81|12430.82|12430.82|12428.81|12428.81|0
1646391630000|2022-03-04 11:00:30|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|0
1646391660000|2022-03-04 11:01:00|12432.56|12432.56|12436.41|12436.41|12436.41|12436.41|12432.56|12432.56|0
1646391700000|2022-03-04 11:01:40|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|0
1646391730000|2022-03-04 11:02:10|12453.18|12453.18|12453.18|12453.18|12453.18|12453.18|12453.18|12453.18|0
1646391740000|2022-03-04 11:02:20|12454.12|12454.12|12454.38|12454.38|12456.94|12456.94|12454.12|12454.12|0
1646391750000|2022-03-04 11:02:30|12455.32|12455.32|12453.39|12453.39|12455.32|12455.32|12451.97|12451.97|0
1646391770000|2022-03-04 11:02:50|12451.97|12451.97|12451.35|12451.35|12451.97|12451.97|12451.35|12451.35|0
1646391790000|2022-03-04 11:03:10|12456.06|12456.06|12452.29|12452.29|12456.06|12456.06|12450.41|12450.41|0
1646391810000|2022-03-04 11:03:30|12484.46|12484.46|12485.06|12485.06|12486.35|12486.35|12484.46|12484.46|0
1646391820000|2022-03-04 11:03:40|12486.94|12486.94|12487.88|12487.88|12487.88|12487.88|12486|12486|0
1646391840000|2022-03-04 11:04:00|12488.71|12488.71|12488.71|12488.71|12488.71|12488.71|12488.71|12488.71|0
1646391850000|2022-03-04 11:04:10|12483.14|12483.14|12485.71|12485.71|12485.71|12485.71|12483.14|12483.14|0
1646391880000|2022-03-04 11:04:40|12485.16|12485.16|12483.28|12483.28|12487.98|12487.98|12483.28|12483.28|0
1646391890000|2022-03-04 11:04:50|12489.86|12489.86|12489.86|12489.86|12489.86|12489.86|12489.86|12489.86|0
1646391900000|2022-03-04 11:05:00|12496.06|12496.06|12496.06|12496.06|12496.06|12496.06|12496.06|12496.06|0
1646391920000|2022-03-04 11:05:20|12498.25|12498.25|12497.7|12497.7|12499.63|12499.63|12497.7|12497.7|0
1646391940000|2022-03-04 11:05:40|12497.36|12497.36|12491.17|12491.17|12497.36|12497.36|12491.17|12491.17|0
1646391960000|2022-03-04 11:06:00|12489.28|12489.28|12489.28|12489.28|12489.28|12489.28|12489.28|12489.28|0
1646391980000|2022-03-04 11:06:20|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|0
1646392020000|2022-03-04 11:07:00|12496.94|12496.94|12496.94|12496.94|12496.94|12496.94|12496.94|12496.94|0
1646392080000|2022-03-04 11:08:00|12493.73|12493.73|12493.73|12493.73|12496.94|12496.94|12493.73|12493.73|0
1646392090000|2022-03-04 11:08:10|12494.67|12494.67|12498.43|12498.43|12498.43|12498.43|12494.67|12494.67|0
1646392100000|2022-03-04 11:08:20|12499.71|12499.71|12499.65|12499.65|12499.71|12499.71|12497.79|12497.79|0
1646392140000|2022-03-04 11:09:00|12500.2|12500.2|12501.29|12501.29|12501.29|12501.29|12500.2|12500.2|0
1646392150000|2022-03-04 11:09:10|12503.86|12503.86|12505.14|12505.14|12505.14|12505.14|12503.86|12503.86|0
1646392160000|2022-03-04 11:09:20|12506.79|12506.79|12507.16|12507.16|12507.34|12507.34|12504.59|12504.59|0
1646392180000|2022-03-04 11:09:40|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|0
1646392200000|2022-03-04 11:10:00|12506.15|12506.15|12506.15|12506.15|12506.15|12506.15|12506.15|12506.15|0
1646392230000|2022-03-04 11:10:30|12505.21|12505.21|12505.21|12505.21|12505.21|12505.21|12505.21|12505.21|0
1646392240000|2022-03-04 11:10:40|12504.66|12504.66|12504.66|12504.66|12504.66|12504.66|12504.66|12504.66|0
1646392250000|2022-03-04 11:10:50|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|0
1646392260000|2022-03-04 11:11:00|12502.23|12502.23|12500.94|12500.94|12502.23|12502.23|12500.94|12500.94|0
1646392290000|2022-03-04 11:11:30|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|0
1646392300000|2022-03-04 11:11:40|12502.54|12502.54|12501.99|12501.99|12502.54|12502.54|12501.99|12501.99|0
1646392310000|2022-03-04 11:11:50|12501.44|12501.44|12501.44|12501.44|12501.44|12501.44|12501.44|12501.44|0
1646392320000|2022-03-04 11:12:00|12500.9|12500.9|12511.42|12511.42|12511.42|12511.42|12500.9|12500.9|0
1646392330000|2022-03-04 11:12:10|12508.86|12508.86|12511.42|12511.42|12511.42|12511.42|12508.86|12508.86|0
1646392340000|2022-03-04 11:12:20|12510.14|12510.14|12510.14|12510.14|12510.14|12510.14|12510.14|12510.14|0
1646392400000|2022-03-04 11:13:20|12508.73|12508.73|12508.73|12508.73|12508.73|12508.73|12508.73|12508.73|0
1646392410000|2022-03-04 11:13:30|12510.14|12510.14|12510.14|12510.14|12510.14|12510.14|12510.14|12510.14|0
1646392420000|2022-03-04 11:13:40|12509.5|12509.5|12509.5|12509.5|12509.5|12509.5|12509.5|12509.5|0
1646392440000|2022-03-04 11:14:00|12510.44|12510.44|12506.63|12506.63|12510.44|12510.44|12506.63|12506.63|0
1646392450000|2022-03-04 11:14:10|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|0
1646392460000|2022-03-04 11:14:20|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|0
1646392490000|2022-03-04 11:14:50|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|0
1646392510000|2022-03-04 11:15:10|12503.77|12503.77|12503.77|12503.77|12503.77|12503.77|12503.77|12503.77|0
1646392570000|2022-03-04 11:16:10|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|0
1646392600000|2022-03-04 11:16:40|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|0
1646392620000|2022-03-04 11:17:00|12504.98|12504.98|12503.7|12503.7|12504.98|12504.98|12503.7|12503.7|0
1646392660000|2022-03-04 11:17:40|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|0
1646392670000|2022-03-04 11:17:50|12501.3|12501.3|12500.75|12500.75|12501.3|12501.3|12500.75|12500.75|0
1646392690000|2022-03-04 11:18:10|12513.75|12513.75|12513.75|12513.75|12513.75|12513.75|12513.75|12513.75|0
1646392710000|2022-03-04 11:18:30|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|0
1646392730000|2022-03-04 11:18:50|12513.07|12513.07|12516.92|12516.92|12516.92|12516.92|12513.07|12513.07|0
1646392740000|2022-03-04 11:19:00|12520.13|12520.13|12520.13|12520.13|12520.13|12520.13|12520.13|12520.13|0
1646392750000|2022-03-04 11:19:10|12519.69|12519.69|12519.69|12519.69|12519.69|12519.69|12519.69|12519.69|0
1646392790000|2022-03-04 11:19:50|12519.05|12519.05|12519.05|12519.05|12519.05|12519.05|12519.05|12519.05|0
1646392800000|2022-03-04 11:20:00|12520.14|12520.14|12519.2|12519.2|12520.14|12520.14|12519.2|12519.2|0
1646392810000|2022-03-04 11:20:10|12519.84|12519.84|12508.25|12508.25|12524.34|12524.34|12508.25|12508.25|0
1646392840000|2022-03-04 11:20:40|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|0
1646392850000|2022-03-04 11:20:50|12504.71|12504.71|12505.35|12505.35|12505.35|12505.35|12504.71|12504.71|0
1646392970000|2022-03-04 11:22:50|12507.92|12507.92|12508.56|12508.56|12508.56|12508.56|12507.92|12507.92|0
1646392980000|2022-03-04 11:23:00|12506.64|12506.64|12505.35|12505.35|12506.64|12506.64|12505.35|12505.35|0
1646393010000|2022-03-04 11:23:30|12505.9|12505.9|12505.9|12505.9|12505.9|12505.9|12505.9|12505.9|0
1646393020000|2022-03-04 11:23:40|12503.98|12503.98|12507.83|12507.83|12507.83|12507.83|12503.98|12503.98|0
1646393030000|2022-03-04 11:23:50|12508.77|12508.77|12511.34|12511.34|12511.34|12511.34|12508.77|12508.77|0
1646393040000|2022-03-04 11:24:00|12513.78|12513.78|12513.78|12513.78|12513.78|12513.78|12513.78|12513.78|0
1646393090000|2022-03-04 11:24:50|12514.42|12514.42|12514.42|12514.42|12514.42|12514.42|12514.42|12514.42|0
1646393110000|2022-03-04 11:25:10|12507.4|12507.4|12506.76|12506.76|12507.4|12507.4|12506.76|12506.76|0
1646393140000|2022-03-04 11:25:40|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|0
1646393150000|2022-03-04 11:25:50|12508.09|12508.09|12508.09|12508.09|12508.09|12508.09|12508.09|12508.09|0
1646393210000|2022-03-04 11:26:50|12507.45|12507.45|12507.45|12507.45|12507.45|12507.45|12507.45|12507.45|0
1646393240000|2022-03-04 11:27:20|12505.56|12505.56|12505.56|12505.56|12505.56|12505.56|12505.56|12505.56|0
1646393290000|2022-03-04 11:28:10|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|0
1646393330000|2022-03-04 11:28:50|12502.36|12502.36|12504|12504|12504|12504|12502.36|12502.36|0
1646393340000|2022-03-04 11:29:00|12502.9|12502.9|12501.81|12501.81|12502.9|12502.9|12501.81|12501.81|0
1646393390000|2022-03-04 11:29:50|12505.02|12505.02|12501.25|12501.25|12505.02|12505.02|12501.25|12501.25|0
1646393400000|2022-03-04 11:30:00|12502.19|12502.19|12502.19|12502.19|12502.19|12502.19|12502.19|12502.19|0
1646393420000|2022-03-04 11:30:20|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|0
1646393450000|2022-03-04 11:30:50|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|0
1646393460000|2022-03-04 11:31:00|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|0
1646393510000|2022-03-04 11:31:50|12496.21|12496.21|12500.06|12500.06|12500.06|12500.06|12496.21|12496.21|0
1646393550000|2022-03-04 11:32:30|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|0
1646393580000|2022-03-04 11:33:00|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|0
1646393630000|2022-03-04 11:33:50|12497.58|12497.58|12500.15|12500.15|12500.15|12500.15|12497.58|12497.58|0
1646393640000|2022-03-04 11:34:00|12497.58|12497.58|12514.99|12514.99|12514.99|12514.99|12497.58|12497.58|0
1646393650000|2022-03-04 11:34:10|12512.26|12512.26|12512.26|12512.26|12512.26|12512.26|12512.26|12512.26|0
1646393660000|2022-03-04 11:34:20|12512.21|12512.21|12512.21|12512.21|12512.26|12512.26|12512.21|12512.21|0
1646393670000|2022-03-04 11:34:30|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|12511.57|0
1646393680000|2022-03-04 11:34:40|12511.62|12511.62|12511.62|12511.62|12511.62|12511.62|12511.62|12511.62|0
1646393690000|2022-03-04 11:34:50|12513.54|12513.54|12514.83|12514.83|12514.83|12514.83|12513.54|12513.54|0
1646393710000|2022-03-04 11:35:10|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|0
1646393740000|2022-03-04 11:35:40|12517.71|12517.71|12523.44|12523.44|12524.08|12524.08|12517.71|12517.71|0
1646393750000|2022-03-04 11:35:50|12526.65|12526.65|12526.65|12526.65|12526.65|12526.65|12526.65|12526.65|0
1646393770000|2022-03-04 11:36:10|12522.8|12522.8|12522.8|12522.8|12522.8|12522.8|12522.8|12522.8|0
1646393810000|2022-03-04 11:36:50|12522.16|12522.16|12522.16|12522.16|12522.16|12522.16|12522.16|12522.16|0
1646393830000|2022-03-04 11:37:10|12520.88|12520.88|12520.88|12520.88|12520.88|12520.88|12520.88|12520.88|0
1646393870000|2022-03-04 11:37:50|12525.37|12525.37|12525.37|12525.37|12525.37|12525.37|12525.37|12525.37|0
1646393910000|2022-03-04 11:38:30|12524.08|12524.08|12524.08|12524.08|12524.08|12524.08|12524.08|12524.08|0
1646393920000|2022-03-04 11:38:40|12524.63|12524.63|12524.63|12524.63|12524.63|12524.63|12524.63|12524.63|0
1646393930000|2022-03-04 11:38:50|12527.2|12527.2|12527.84|12527.84|12527.84|12527.84|12527.2|12527.2|0
1646393950000|2022-03-04 11:39:10|12525.27|12525.27|12524.63|12524.63|12525.27|12525.27|12524.63|12524.63|0
1646393960000|2022-03-04 11:39:20|12527.85|12527.85|12525.93|12525.93|12527.85|12527.85|12525.93|12525.93|0
1646393980000|2022-03-04 11:39:40|12522.08|12522.08|12522.08|12522.08|12522.08|12522.08|12522.08|12522.08|0
1646393990000|2022-03-04 11:39:50|12525.93|12525.93|12524.05|12524.05|12525.93|12525.93|12524.05|12524.05|0
1646394030000|2022-03-04 11:40:30|12520.84|12520.84|12520.84|12520.84|12520.84|12520.84|12520.84|12520.84|0
1646394040000|2022-03-04 11:40:40|12522.12|12522.12|12523.41|12523.41|12523.41|12523.41|12522.12|12522.12|0
1646394050000|2022-03-04 11:40:50|12525.97|12525.97|12523.41|12523.41|12525.97|12525.97|12523.41|12523.41|0
1646394080000|2022-03-04 11:41:20|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|0
1646394110000|2022-03-04 11:41:50|12524.05|12524.05|12524.05|12524.05|12524.05|12524.05|12524.05|12524.05|0
1646394130000|2022-03-04 11:42:10|12520.95|12520.95|12521.78|12521.78|12521.78|12521.78|12518.68|12518.68|0
1646394170000|2022-03-04 11:42:50|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|0
1646394190000|2022-03-04 11:43:10|12518.18|12518.18|12514.97|12514.97|12518.18|12518.18|12513.68|12513.68|0
1646394200000|2022-03-04 11:43:20|12512.4|12512.4|12512.4|12512.4|12512.4|12512.4|12512.4|12512.4|0
1646394230000|2022-03-04 11:43:50|12513.04|12513.04|12514.9|12514.9|12514.9|12514.9|12513.04|12513.04|0
1646394250000|2022-03-04 11:44:10|12513.97|12513.97|12514.9|12514.9|12514.9|12514.9|12513.97|12513.97|0
1646394270000|2022-03-04 11:44:30|12511.69|12511.69|12511.69|12511.69|12511.69|12511.69|12511.69|12511.69|0
1646394280000|2022-03-04 11:44:40|12511.64|12511.64|12512.18|12512.18|12512.18|12512.18|12511.64|12511.64|0
1646394290000|2022-03-04 11:44:50|12515.39|12515.39|12516.67|12516.67|12516.67|12516.67|12515.39|12515.39|0
1646394320000|2022-03-04 11:45:20|12518.13|12518.13|12516.21|12516.21|12518.13|12518.13|12516.21|12516.21|0
1646394350000|2022-03-04 11:45:50|12518.78|12518.78|12516.21|12516.21|12519.42|12519.42|12516.21|12516.21|0
1646394360000|2022-03-04 11:46:00|12519.42|12519.42|12519.42|12519.42|12519.42|12519.42|12519.42|12519.42|0
1646394370000|2022-03-04 11:46:10|12520.06|12520.06|12518.18|12518.18|12520.7|12520.7|12518.18|12518.18|0
1646394390000|2022-03-04 11:46:30|12524.37|12524.37|12524.37|12524.37|12524.37|12524.37|12524.37|12524.37|0
1646394410000|2022-03-04 11:46:50|12526.3|12526.3|12523.09|12523.09|12526.3|12526.3|12523.09|12523.09|0
1646394420000|2022-03-04 11:47:00|12520.27|12520.27|12519.63|12519.63|12520.27|12520.27|12519.63|12519.63|0
1646394450000|2022-03-04 11:47:30|12518.34|12518.34|12515.52|12515.52|12518.34|12518.34|12515.52|12515.52|0
1646394460000|2022-03-04 11:47:40|12519.28|12519.28|12519.28|12519.28|12519.28|12519.28|12519.28|12519.28|0
1646394470000|2022-03-04 11:47:50|12521.85|12521.85|12521.85|12521.85|12524.42|12524.42|12521.85|12521.85|0
1646394530000|2022-03-04 11:48:50|12527.62|12527.62|12530.19|12530.19|12530.19|12530.19|12527.62|12527.62|0
1646394540000|2022-03-04 11:49:00|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|0
1646394550000|2022-03-04 11:49:10|12526.53|12526.53|12526.32|12526.32|12526.53|12526.53|12525.24|12525.24|0
1646394560000|2022-03-04 11:49:20|12526.27|12526.27|12526.27|12526.27|12526.27|12526.27|12526.22|12526.22|0
1646394570000|2022-03-04 11:49:30|12525.24|12525.24|12526.22|12526.22|12526.22|12526.22|12525.24|12525.24|0
1646394580000|2022-03-04 11:49:40|12523.65|12523.65|12523.65|12523.65|12523.65|12523.65|12523.65|12523.65|0
1646394590000|2022-03-04 11:49:50|12523.7|12523.7|12526.27|12526.27|12526.27|12526.27|12523.7|12523.7|0
1646394600000|2022-03-04 11:50:00|12526.22|12526.22|12526.22|12526.22|12526.22|12526.22|12526.22|12526.22|0
1646394620000|2022-03-04 11:50:20|12526.86|12526.86|12531.42|12531.42|12531.42|12531.42|12526.86|12526.86|0
1646394630000|2022-03-04 11:50:30|12530.48|12530.48|12529.93|12529.93|12530.48|12530.48|12529.93|12529.93|0
1646394640000|2022-03-04 11:50:40|12528.65|12528.65|12528.65|12528.65|12528.65|12528.65|12528.65|12528.65|0
1646394650000|2022-03-04 11:50:50|12532.5|12532.5|12531.22|12531.22|12532.5|12532.5|12531.22|12531.22|0
1646394690000|2022-03-04 11:51:30|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|0
1646394710000|2022-03-04 11:51:50|12531.86|12531.86|12531.86|12531.86|12531.86|12531.86|12531.86|12531.86|0
1646394770000|2022-03-04 11:52:50|12542.39|12542.39|12543.03|12543.03|12543.03|12543.03|12542.39|12542.39|0
1646394800000|2022-03-04 11:53:20|12542.39|12542.39|12542.39|12542.39|12542.39|12542.39|12542.39|12542.39|0
1646394830000|2022-03-04 11:53:50|12544.95|12544.95|12546.05|12546.05|12546.05|12546.05|12544.95|12544.95|0
1646394840000|2022-03-04 11:54:00|12540.92|12540.92|12540.92|12540.92|12540.92|12540.92|12540.92|12540.92|0
1646394860000|2022-03-04 11:54:20|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|0
1646394890000|2022-03-04 11:54:50|12542.29|12542.29|12544.22|12544.22|12544.22|12544.22|12542.29|12542.29|0
1646394910000|2022-03-04 11:55:10|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|0
1646394970000|2022-03-04 11:56:10|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|0
1646394990000|2022-03-04 11:56:30|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|0
1646395000000|2022-03-04 11:56:40|12548.85|12548.85|12546.26|12546.26|12548.85|12548.85|12546.26|12546.26|0
1646395010000|2022-03-04 11:56:50|12546.17|12546.17|12549.37|12549.37|12549.37|12549.37|12546.17|12546.17|0
1646395040000|2022-03-04 11:57:20|12543.8|12543.8|12543.8|12543.8|12543.8|12543.8|12543.8|12543.8|0
1646395050000|2022-03-04 11:57:30|12539.95|12539.95|12538.71|12538.71|12539.95|12539.95|12538.07|12538.07|0
1646395070000|2022-03-04 11:57:50|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|0
1646395080000|2022-03-04 11:58:00|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|0
1646395110000|2022-03-04 11:58:30|12536.3|12536.3|12536.3|12536.3|12536.3|12536.3|12536.3|12536.3|0
1646395130000|2022-03-04 11:58:50|12535.02|12535.02|12535.66|12535.66|12535.66|12535.66|12535.02|12535.02|0
1646395140000|2022-03-04 11:59:00|12545.57|12545.57|12544.95|12544.95|12545.57|12545.57|12539.99|12539.99|0
1646395150000|2022-03-04 11:59:10|12546.61|12546.61|12546.61|12546.61|12546.61|12546.61|12546.61|12546.61|0
1646395160000|2022-03-04 11:59:20|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1646395190000|2022-03-04 11:59:50|12536.85|12536.85|12538.88|12538.88|12538.88|12538.88|12536.85|12536.85|0
1646395200000|2022-03-04 12:00:00|12538.83|12538.83|12538.83|12538.83|12538.83|12538.83|12538.83|12538.83|0
1646395220000|2022-03-04 12:00:20|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|0
1646395230000|2022-03-04 12:00:30|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|0
1646395250000|2022-03-04 12:00:50|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|0
1646395310000|2022-03-04 12:01:50|12542.33|12542.33|12543.15|12543.15|12544.25|12544.25|12540.4|12540.4|0
1646395340000|2022-03-04 12:02:20|12545.03|12545.03|12545.03|12545.03|12545.03|12545.03|12545.03|12545.03|0
1646395350000|2022-03-04 12:02:30|12543.75|12543.75|12543.75|12543.75|12543.75|12543.75|12543.75|12543.75|0
1646395370000|2022-03-04 12:02:50|12545.26|12545.26|12548.47|12548.47|12548.47|12548.47|12545.26|12545.26|0
1646395380000|2022-03-04 12:03:00|12547.19|12547.19|12549.09|12549.09|12549.09|12549.09|12547.19|12547.19|0
1646395400000|2022-03-04 12:03:20|12551.66|12551.66|12552.94|12552.94|12552.94|12552.94|12551.66|12551.66|0
1646395430000|2022-03-04 12:03:50|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|0
1646395440000|2022-03-04 12:04:00|12552.94|12552.94|12552.94|12552.94|12552.94|12552.94|12552.94|12552.94|0
1646395450000|2022-03-04 12:04:10|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|0
1646395470000|2022-03-04 12:04:30|12550.67|12550.67|12550.67|12550.67|12550.67|12550.67|12550.67|12550.67|0
1646395490000|2022-03-04 12:04:50|12551.95|12551.95|12550.03|12550.03|12551.95|12551.95|12550.03|12550.03|0
1646395520000|2022-03-04 12:05:20|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|0
1646395540000|2022-03-04 12:05:40|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|0
1646395550000|2022-03-04 12:05:50|12542.59|12542.59|12555.79|12555.79|12555.79|12555.79|12542.59|12542.59|0
1646395560000|2022-03-04 12:06:00|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|0
1646395610000|2022-03-04 12:06:50|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|0
1646395620000|2022-03-04 12:07:00|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|12557.01|0
1646395670000|2022-03-04 12:07:50|12560.22|12560.22|12562.6|12562.6|12563.88|12563.88|12560.22|12560.22|0
1646395680000|2022-03-04 12:08:00|12561.31|12561.31|12561.86|12561.86|12561.86|12561.86|12561.31|12561.31|0
1646395700000|2022-03-04 12:08:20|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|0
1646395720000|2022-03-04 12:08:40|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|0
1646395730000|2022-03-04 12:08:50|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|0
1646395740000|2022-03-04 12:09:00|12560.6|12560.6|12566.17|12566.17|12566.17|12566.17|12560.6|12560.6|0
1646395750000|2022-03-04 12:09:10|12563.08|12563.08|12566.17|12566.17|12566.17|12566.17|12563.08|12563.08|0
1646395760000|2022-03-04 12:09:20|12569.25|12569.25|12569.25|12569.25|12569.25|12569.25|12569.25|12569.25|0
1646395770000|2022-03-04 12:09:30|12570.19|12570.19|12570.19|12570.19|12570.19|12570.19|12570.19|12570.19|0
1646395790000|2022-03-04 12:09:50|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|0
1646395800000|2022-03-04 12:10:00|12567.53|12567.53|12567.53|12567.53|12567.53|12567.53|12567.53|12567.53|0
1646395810000|2022-03-04 12:10:10|12565.65|12565.65|12565.65|12565.65|12565.65|12565.65|12565.65|12565.65|0
1646395830000|2022-03-04 12:10:30|12559.87|12559.87|12561.15|12561.15|12561.15|12561.15|12559.87|12559.87|0
1646395850000|2022-03-04 12:10:50|12562.44|12562.44|12562.44|12562.44|12563.08|12563.08|12562.44|12562.44|0
1646395880000|2022-03-04 12:11:20|12559.87|12559.87|12559.87|12559.87|12559.87|12559.87|12559.87|12559.87|0
1646395910000|2022-03-04 12:11:50|12560.51|12560.51|12561.8|12561.8|12561.8|12561.8|12560.51|12560.51|0
1646395930000|2022-03-04 12:12:10|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|0
1646395950000|2022-03-04 12:12:30|12563.38|12563.38|12561.45|12561.45|12563.38|12563.38|12561.45|12561.45|0
1646395960000|2022-03-04 12:12:40|12557.6|12557.6|12557.6|12557.6|12557.6|12557.6|12557.6|12557.6|0
1646395970000|2022-03-04 12:12:50|12561.45|12561.45|12564.29|12564.29|12564.29|12564.29|12561.45|12561.45|0
1646395990000|2022-03-04 12:13:10|12559.16|12559.16|12558.54|12558.54|12559.16|12559.16|12558.54|12558.54|0
1646396000000|2022-03-04 12:13:20|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|0
1646396010000|2022-03-04 12:13:30|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|0
1646396020000|2022-03-04 12:13:40|12556.68|12556.68|12554.82|12554.82|12556.68|12556.68|12554.82|12554.82|0
1646396030000|2022-03-04 12:13:50|12560.6|12560.6|12558.4|12558.4|12560.6|12560.6|12558.4|12558.4|0
1646396050000|2022-03-04 12:14:10|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|0
1646396080000|2022-03-04 12:14:40|12557.16|12557.16|12552.03|12552.03|12557.16|12557.16|12552.03|12552.03|0
1646396090000|2022-03-04 12:14:50|12551.41|12551.41|12555.26|12555.26|12555.26|12555.26|12551.41|12551.41|0
1646396100000|2022-03-04 12:15:00|12560.21|12560.21|12560.21|12560.21|12560.21|12560.21|12560.21|12560.21|0
1646396150000|2022-03-04 12:15:50|12560.86|12560.86|12562.09|12562.09|12562.09|12562.09|12560.86|12560.86|0
1646396170000|2022-03-04 12:16:10|12562.71|12562.71|12559.62|12559.62|12562.71|12562.71|12559|12559|0
1646396180000|2022-03-04 12:16:20|12560.86|12560.86|12562.71|12562.71|12562.71|12562.71|12560.86|12560.86|0
1646396200000|2022-03-04 12:16:40|12558.22|12558.22|12557.58|12557.58|12558.22|12558.22|12557.58|12557.58|0
1646396210000|2022-03-04 12:16:50|12561.43|12561.43|12558.86|12558.86|12561.43|12561.43|12558.86|12558.86|0
1646396230000|2022-03-04 12:17:10|12559.11|12559.11|12558.17|12558.17|12559.11|12559.11|12558.17|12558.17|0
1646396240000|2022-03-04 12:17:20|12553.21|12553.21|12553.15|12553.15|12553.21|12553.21|12551.29|12551.29|0
1646396250000|2022-03-04 12:17:30|12552.9|12552.9|12553.52|12553.52|12553.52|12553.52|12552.9|12552.9|0
1646396270000|2022-03-04 12:17:50|12556.73|12556.73|12557.37|12557.37|12557.37|12557.37|12556.73|12556.73|0
1646396300000|2022-03-04 12:18:20|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|0
1646396320000|2022-03-04 12:18:40|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1646396330000|2022-03-04 12:18:50|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|0
1646396340000|2022-03-04 12:19:00|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1646396360000|2022-03-04 12:19:20|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|0
1646396390000|2022-03-04 12:19:50|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|0
1646396410000|2022-03-04 12:20:10|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|0
1646396420000|2022-03-04 12:20:20|12561.86|12561.86|12563.74|12563.74|12563.74|12563.74|12561.86|12561.86|0
1646396430000|2022-03-04 12:20:30|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|0
1646396450000|2022-03-04 12:20:50|12570.12|12570.12|12564.98|12564.98|12570.12|12570.12|12564.98|12564.98|0
1646396510000|2022-03-04 12:21:50|12568.19|12568.19|12568.19|12568.19|12570.12|12570.12|12568.19|12568.19|0
1646396520000|2022-03-04 12:22:00|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|0
1646396530000|2022-03-04 12:22:10|12562.42|12562.42|12561.13|12561.13|12562.42|12562.42|12561.13|12561.13|0
1646396570000|2022-03-04 12:22:50|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|0
1646396580000|2022-03-04 12:23:00|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|0
1646396630000|2022-03-04 12:23:50|12568.83|12568.83|12568.83|12568.83|12568.83|12568.83|12568.83|12568.83|0
1646396640000|2022-03-04 12:24:00|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|0
1646396690000|2022-03-04 12:24:50|12569.48|12569.48|12567.55|12567.55|12569.48|12569.48|12567.55|12567.55|0
1646396700000|2022-03-04 12:25:00|12568.79|12568.79|12568.79|12568.79|12568.79|12568.79|12568.79|12568.79|0
1646396710000|2022-03-04 12:25:10|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|0
1646396720000|2022-03-04 12:25:20|12570.14|12570.14|12570.78|12570.78|12575.27|12575.27|12570.14|12570.14|0
1646396750000|2022-03-04 12:25:50|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|0
1646396800000|2022-03-04 12:26:40|12592|12592|12592|12592|12592|12592|12592|12592|0
1646396810000|2022-03-04 12:26:50|12593.28|12593.28|12593.28|12593.28|12593.28|12593.28|12593.28|12593.28|0
1646396820000|2022-03-04 12:27:00|12589.43|12589.43|12584.55|12584.55|12591.36|12591.36|12584.55|12584.55|0
1646396830000|2022-03-04 12:27:10|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|0
1646396840000|2022-03-04 12:27:20|12588.05|12588.05|12588.9|12588.9|12590.87|12590.87|12584.45|12584.45|0
1646396850000|2022-03-04 12:27:30|12583.95|12583.95|12577.72|12577.72|12585.19|12585.19|12577.72|12577.72|0
1646396870000|2022-03-04 12:27:50|12581.57|12581.57|12580.28|12580.28|12581.57|12581.57|12580.28|12580.28|0
1646396890000|2022-03-04 12:28:10|12576.57|12576.57|12574|12574|12576.57|12576.57|12574|12574|0
1646396950000|2022-03-04 12:29:10|12572.12|12572.12|12571.18|12571.18|12572.12|12572.12|12571.18|12571.18|0
1646396960000|2022-03-04 12:29:20|12571.13|12571.13|12569.94|12569.94|12571.13|12571.13|12569.85|12569.85|0
1646396970000|2022-03-04 12:29:30|12569.89|12569.89|12569.89|12569.89|12569.89|12569.89|12569.89|12569.89|0
1646396990000|2022-03-04 12:29:50|12567.97|12567.97|12567.97|12567.97|12567.97|12567.97|12567.97|12567.97|0
1646397000000|2022-03-04 12:30:00|12565.4|12565.4|12566.5|12566.5|12566.5|12566.5|12565.4|12565.4|0
1646397020000|2022-03-04 12:30:20|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|0
1646397030000|2022-03-04 12:30:30|12551.51|12551.51|12550.57|12550.57|12551.51|12551.51|12550.57|12550.57|0
1646397040000|2022-03-04 12:30:40|12548.71|12548.71|12548.71|12548.71|12548.71|12548.71|12548.71|12548.71|0
1646397050000|2022-03-04 12:30:50|12552.56|12552.56|12547.43|12547.43|12552.56|12552.56|12547.43|12547.43|0
1646397070000|2022-03-04 12:31:10|12546.15|12546.15|12546.15|12546.15|12546.15|12546.15|12546.15|12546.15|0
1646397080000|2022-03-04 12:31:20|12548|12548|12551.23|12551.23|12553.46|12553.46|12547.38|12547.38|0
1646397090000|2022-03-04 12:31:30|12563|12563|12563|12563|12563|12563|12563|12563|0
1646397110000|2022-03-04 12:31:50|12565.57|12565.57|12565.57|12565.57|12565.57|12565.57|12565.57|12565.57|0
1646397120000|2022-03-04 12:32:00|12566.67|12566.67|12567.26|12567.26|12567.26|12567.26|12566.67|12566.67|0
1646397130000|2022-03-04 12:32:10|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|0
1646397200000|2022-03-04 12:33:20|12565.24|12565.24|12564.6|12564.6|12565.24|12565.24|12564.6|12564.6|0
1646397220000|2022-03-04 12:33:40|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|0
1646397230000|2022-03-04 12:33:50|12568.45|12568.45|12564.6|12564.6|12568.45|12568.45|12564.6|12564.6|0
1646397240000|2022-03-04 12:34:00|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|0
1646397290000|2022-03-04 12:34:50|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|0
1646397300000|2022-03-04 12:35:00|12564.65|12564.65|12564.65|12564.65|12564.65|12564.65|12564.65|12564.65|0
1646397320000|2022-03-04 12:35:20|12564.01|12564.01|12564.01|12564.01|12564.01|12564.01|12564.01|12564.01|0
1646397330000|2022-03-04 12:35:30|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|0
1646397340000|2022-03-04 12:35:40|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|0
1646397350000|2022-03-04 12:35:50|12562.42|12562.42|12563.18|12563.18|12564.28|12564.28|12562.42|12562.42|0
1646397360000|2022-03-04 12:36:00|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|0
1646397400000|2022-03-04 12:36:40|12554.81|12554.81|12561.69|12561.69|12561.69|12561.69|12554.81|12554.81|0
1646397410000|2022-03-04 12:36:50|12564.9|12564.9|12580.34|12580.34|12580.34|12580.34|12564.26|12564.26|0
1646397420000|2022-03-04 12:37:00|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|0
1646397450000|2022-03-04 12:37:30|12580.08|12580.08|12576.77|12576.77|12580.62|12580.62|12576.77|12576.77|0
1646397460000|2022-03-04 12:37:40|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|0
1646397470000|2022-03-04 12:37:50|12572.57|12572.57|12568.72|12568.72|12572.57|12572.57|12568.72|12568.72|0
1646397500000|2022-03-04 12:38:20|12569.01|12569.01|12569.01|12569.01|12569.01|12569.01|12569.01|12569.01|0
1646397510000|2022-03-04 12:38:30|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|0
1646397530000|2022-03-04 12:38:50|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|0
1646397540000|2022-03-04 12:39:00|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|0
1646397580000|2022-03-04 12:39:40|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|0
1646397590000|2022-03-04 12:39:50|12543.41|12543.41|12543.41|12543.41|12543.41|12543.41|12543.41|12543.41|0
1646397650000|2022-03-04 12:40:50|12545.29|12545.29|12562.44|12562.44|12563.08|12563.08|12545.29|12545.29|0
1646397660000|2022-03-04 12:41:00|12563.08|12563.08|12563.08|12563.08|12563.08|12563.08|12563.08|12563.08|0
1646397670000|2022-03-04 12:41:10|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|0
1646397680000|2022-03-04 12:41:20|12564.82|12564.82|12564.82|12564.82|12564.82|12564.82|12564.82|12564.82|0
1646397690000|2022-03-04 12:41:30|12565.91|12565.91|12561.33|12561.33|12565.91|12565.91|12560.78|12560.78|0
1646397700000|2022-03-04 12:41:40|12560.69|12560.69|12558.43|12558.43|12561.33|12561.33|12558.43|12558.43|0
1646397710000|2022-03-04 12:41:50|12560.99|12560.99|12558.48|12558.48|12560.99|12560.99|12558.43|12558.43|0
1646397740000|2022-03-04 12:42:20|12559.12|12559.12|12559.07|12559.07|12559.12|12559.12|12559.07|12559.07|0
1646397750000|2022-03-04 12:42:30|12557.65|12557.65|12557.51|12557.51|12557.65|12557.65|12557.51|12557.51|0
1646397770000|2022-03-04 12:42:50|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|0
1646397780000|2022-03-04 12:43:00|12558.43|12558.43|12558.43|12558.43|12558.43|12558.43|12558.43|12558.43|0
1646397790000|2022-03-04 12:43:10|12558.48|12558.48|12558.48|12558.48|12558.48|12558.48|12558.48|12558.48|0
1646397800000|2022-03-04 12:43:20|12558.92|12558.92|12559.4|12559.4|12559.4|12559.4|12558.92|12558.92|0
1646397830000|2022-03-04 12:43:50|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|0
1646397840000|2022-03-04 12:44:00|12557.12|12557.12|12556.57|12556.57|12557.12|12557.12|12556.57|12556.57|0
1646397850000|2022-03-04 12:44:10|12555.59|12555.59|12556.86|12556.86|12556.86|12556.86|12555.59|12555.59|0
1646397870000|2022-03-04 12:44:30|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|0
1646397880000|2022-03-04 12:44:40|12559.31|12559.31|12559.31|12559.31|12559.31|12559.31|12559.31|12559.31|0
1646397890000|2022-03-04 12:44:50|12560.55|12560.55|12555.36|12555.36|12562.79|12562.79|12555.36|12555.36|0
1646397900000|2022-03-04 12:45:00|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|0
1646397910000|2022-03-04 12:45:10|12557.25|12557.25|12558.42|12558.42|12558.42|12558.42|12557.25|12557.25|0
1646397920000|2022-03-04 12:45:20|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|0
1646397930000|2022-03-04 12:45:30|12558.17|12558.17|12560.19|12560.19|12561.38|12561.38|12558.17|12558.17|0
1646397950000|2022-03-04 12:45:50|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|0
1646397980000|2022-03-04 12:46:20|12556.94|12556.94|12556.94|12556.94|12556.94|12556.94|12556.94|12556.94|0
1646398000000|2022-03-04 12:46:40|12557.49|12557.49|12564.9|12564.9|12565.54|12565.54|12557.49|12557.49|0
1646398020000|2022-03-04 12:47:00|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|0
1646398030000|2022-03-04 12:47:10|12566.4|12566.4|12566.4|12566.4|12566.4|12566.4|12566.4|12566.4|0
1646398040000|2022-03-04 12:47:20|12565.16|12565.16|12566.4|12566.4|12566.4|12566.4|12565.16|12565.16|0
1646398050000|2022-03-04 12:47:30|12563.92|12563.92|12566.4|12566.4|12566.4|12566.4|12562.68|12562.68|0
1646398060000|2022-03-04 12:47:40|12568.26|12568.26|12570.18|12570.18|12570.18|12570.18|12563.76|12563.76|0
1646398070000|2022-03-04 12:47:50|12562.13|12562.13|12560.89|12560.89|12562.13|12562.13|12560.89|12560.89|0
1646398080000|2022-03-04 12:48:00|12558.97|12558.97|12558.97|12558.97|12558.97|12558.97|12558.97|12558.97|0
1646398120000|2022-03-04 12:48:40|12556.4|12556.4|12556.4|12556.4|12556.4|12556.4|12556.4|12556.4|0
1646398210000|2022-03-04 12:50:10|12554.94|12554.94|12550.44|12550.44|12554.94|12554.94|12549.8|12549.8|0
1646398280000|2022-03-04 12:51:20|12548.52|12548.52|12545.59|12545.59|12548.52|12548.52|12545.59|12545.59|0
1646398290000|2022-03-04 12:51:30|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|0
1646398300000|2022-03-04 12:51:40|12543.52|12543.52|12539.88|12539.88|12543.52|12543.52|12539.3|12539.3|0
1646398310000|2022-03-04 12:51:50|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|0
1646398330000|2022-03-04 12:52:10|12544.98|12544.98|12543.7|12543.7|12544.98|12544.98|12543.7|12543.7|0
1646398360000|2022-03-04 12:52:40|12544.34|12544.34|12541.77|12541.77|12544.34|12544.34|12541.77|12541.77|0
1646398370000|2022-03-04 12:52:50|12541.68|12541.68|12541.97|12541.97|12541.97|12541.97|12541.68|12541.68|0
1646398380000|2022-03-04 12:53:00|12550.64|12550.64|12550.64|12550.64|12550.64|12550.64|12550.64|12550.64|0
1646398400000|2022-03-04 12:53:20|12547.82|12547.82|12541.3|12541.3|12547.82|12547.82|12541.3|12541.3|0
1646398410000|2022-03-04 12:53:30|12549.44|12549.44|12550.09|12550.09|12550.09|12550.09|12549.44|12549.44|0
1646398430000|2022-03-04 12:53:50|12549.47|12549.47|12549.47|12549.47|12549.47|12549.47|12549.47|12549.47|0
1646398440000|2022-03-04 12:54:00|12551.66|12551.66|12548.71|12548.71|12551.66|12551.66|12548.71|12548.71|0
1646398470000|2022-03-04 12:54:30|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|0
1646398490000|2022-03-04 12:54:50|12554.09|12554.09|12555.98|12555.98|12555.98|12555.98|12554.09|12554.09|0
1646398510000|2022-03-04 12:55:10|12558.12|12558.12|12558.07|12558.07|12558.12|12558.12|12558.07|12558.07|0
1646398530000|2022-03-04 12:55:30|12566.17|12566.17|12567.41|12567.41|12567.41|12567.41|12565.55|12565.55|0
1646398540000|2022-03-04 12:55:40|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|0
1646398570000|2022-03-04 12:56:10|12568.74|12568.74|12568.74|12568.74|12568.74|12568.74|12568.74|12568.74|0
1646398610000|2022-03-04 12:56:50|12564.88|12564.88|12564.88|12564.88|12564.88|12564.88|12564.88|12564.88|0
1646398640000|2022-03-04 12:57:20|12561.67|12561.67|12560.39|12560.39|12561.67|12561.67|12560.39|12560.39|0
1646398660000|2022-03-04 12:57:40|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|0
1646398670000|2022-03-04 12:57:50|12561.67|12561.67|12561.03|12561.03|12561.67|12561.67|12561.03|12561.03|0
1646398720000|2022-03-04 12:58:40|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|0
1646398770000|2022-03-04 12:59:30|12558.21|12558.21|12558.21|12558.21|12558.21|12558.21|12558.21|12558.21|0
1646398780000|2022-03-04 12:59:40|12564.63|12564.63|12581.71|12581.71|12581.71|12581.71|12562.74|12562.74|0
1646398810000|2022-03-04 13:00:10|12580.74|12580.74|12585.33|12585.33|12585.33|12585.33|12580.74|12580.74|0
1646398830000|2022-03-04 13:00:30|12582.76|12582.76|12582.76|12582.76|12582.76|12582.76|12582.76|12582.76|0
1646398870000|2022-03-04 13:01:10|12593.91|12593.91|12585.24|12585.24|12593.91|12593.91|12585.24|12585.24|0
1646398880000|2022-03-04 13:01:20|12582.76|12582.76|12581.52|12581.52|12582.76|12582.76|12581.52|12581.52|0
1646398920000|2022-03-04 13:02:00|12578.7|12578.7|12577.15|12577.15|12579.94|12579.94|12577.15|12577.15|0
1646398930000|2022-03-04 13:02:10|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|0
1646398940000|2022-03-04 13:02:20|12565.31|12565.31|12564.92|12564.92|12565.31|12565.31|12564.37|12564.37|0
1646398950000|2022-03-04 13:02:30|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|0
1646398960000|2022-03-04 13:02:40|12564.92|12564.92|12563.85|12563.85|12565.21|12565.21|12563.85|12563.85|0
1646398970000|2022-03-04 13:02:50|12560.33|12560.33|12560.33|12560.33|12560.33|12560.33|12560.33|12560.33|0
1646399020000|2022-03-04 13:03:40|12562.26|12562.26|12562.26|12562.26|12562.26|12562.26|12562.26|12562.26|0
1646399070000|2022-03-04 13:04:30|12562.81|12562.81|12562.81|12562.81|12562.81|12562.81|12562.81|12562.81|0
1646399090000|2022-03-04 13:04:50|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|0
1646399100000|2022-03-04 13:05:00|12567.94|12567.94|12584.02|12584.02|12584.02|12584.02|12567.94|12567.94|0
1646399120000|2022-03-04 13:05:20|12582.74|12582.74|12582.74|12582.74|12582.74|12582.74|12582.74|12582.74|0
1646399190000|2022-03-04 13:06:30|12584.6|12584.6|12582.74|12582.74|12584.6|12584.6|12582.74|12582.74|0
1646399270000|2022-03-04 13:07:50|12585.22|12585.22|12586.46|12586.46|12586.46|12586.46|12585.22|12585.22|0
1646399280000|2022-03-04 13:08:00|12585.22|12585.22|12580.84|12580.84|12585.22|12585.22|12580.84|12580.84|0
1646399330000|2022-03-04 13:08:50|12578.96|12578.96|12578.96|12578.96|12578.96|12578.96|12578.96|12578.96|0
1646399340000|2022-03-04 13:09:00|12577.08|12577.08|12574.78|12574.78|12579.87|12579.87|12574.78|12574.78|0
1646399350000|2022-03-04 13:09:10|12574.23|12574.23|12574.23|12574.23|12574.23|12574.23|12574.23|12574.23|0
1646399360000|2022-03-04 13:09:20|12573.59|12573.59|12575.45|12575.45|12575.45|12575.45|12573.59|12573.59|0
1646399370000|2022-03-04 13:09:30|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|0
1646399400000|2022-03-04 13:10:00|12577.92|12577.92|12562.58|12562.58|12577.92|12577.92|12562.58|12562.58|0
1646399420000|2022-03-04 13:10:20|12561.6|12561.6|12561.6|12561.6|12561.6|12561.6|12561.12|12561.12|0
1646399440000|2022-03-04 13:10:40|12562.84|12562.84|12562.84|12562.84|12562.84|12562.84|12562.84|12562.84|0
1646399460000|2022-03-04 13:11:00|12564.08|12564.08|12564.7|12564.7|12564.7|12564.7|12564.08|12564.08|0
1646399470000|2022-03-04 13:11:10|12565.94|12565.94|12566.88|12566.88|12566.88|12566.88|12565.94|12565.94|0
1646399480000|2022-03-04 13:11:20|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|0
1646399490000|2022-03-04 13:11:30|12565.6|12565.6|12565.6|12565.6|12565.6|12565.6|12565.6|12565.6|0
1646399570000|2022-03-04 13:12:50|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|0
1646399600000|2022-03-04 13:13:20|12565.55|12565.55|12561.4|12561.4|12565.55|12565.55|12561.4|12561.4|0
1646399610000|2022-03-04 13:13:30|12564.61|12564.61|12562.37|12562.37|12565.25|12565.25|12562.37|12562.37|0
1646399700000|2022-03-04 13:15:00|12561.09|12561.09|12561.09|12561.09|12561.09|12561.09|12561.09|12561.09|0
1646399720000|2022-03-04 13:15:20|12562.03|12562.03|12561.09|12561.09|12562.03|12562.03|12561.09|12561.09|0
1646399730000|2022-03-04 13:15:30|12562.03|12562.03|12564.42|12564.42|12564.42|12564.42|12562.03|12562.03|0
1646399740000|2022-03-04 13:15:40|12564.47|12564.47|12564.47|12564.47|12564.47|12564.47|12564.47|12564.47|0
1646399790000|2022-03-04 13:16:30|12568.32|12568.32|12568.32|12568.32|12568.32|12568.32|12568.32|12568.32|0
1646399840000|2022-03-04 13:17:20|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|0
1646399920000|2022-03-04 13:18:40|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|0
1646399930000|2022-03-04 13:18:50|12564.78|12564.78|12560.79|12560.79|12564.78|12564.78|12559.55|12559.55|0
1646399940000|2022-03-04 13:19:00|12561.43|12561.43|12561.43|12561.43|12561.43|12561.43|12561.43|12561.43|0
1646399960000|2022-03-04 13:19:20|12560.49|12560.49|12557.92|12557.92|12560.49|12560.49|12557.92|12557.92|0
1646399990000|2022-03-04 13:19:50|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|0
1646400010000|2022-03-04 13:20:10|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|0
1646400020000|2022-03-04 13:20:20|12563.34|12563.34|12554.67|12554.67|12563.34|12563.34|12554.67|12554.67|0
1646400030000|2022-03-04 13:20:30|12553.43|12553.43|12553.43|12553.43|12553.43|12553.43|12553.43|12553.43|0
1646400060000|2022-03-04 13:21:00|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|0
1646400070000|2022-03-04 13:21:10|12552.49|12552.49|12552.49|12552.49|12552.49|12552.49|12552.49|12552.49|0
1646400080000|2022-03-04 13:21:20|12555.7|12555.7|12557.62|12557.62|12557.62|12557.62|12555.7|12555.7|0
1646400110000|2022-03-04 13:21:50|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|0
1646400130000|2022-03-04 13:22:10|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|0
1646400140000|2022-03-04 13:22:20|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|0
1646400160000|2022-03-04 13:22:40|12552.24|12552.24|12550.95|12550.95|12552.24|12552.24|12550.95|12550.95|0
1646400190000|2022-03-04 13:23:10|12545.82|12545.82|12547.06|12547.06|12547.06|12547.06|12545.82|12545.82|0
1646400240000|2022-03-04 13:24:00|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|0
1646400290000|2022-03-04 13:24:50|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|0
1646400320000|2022-03-04 13:25:20|12550.93|12550.93|12546.02|12546.02|12553.45|12553.45|12546.02|12546.02|0
1646400400000|2022-03-04 13:26:40|12543.54|12543.54|12543.54|12543.54|12543.54|12543.54|12543.54|12543.54|0
1646400410000|2022-03-04 13:26:50|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12544.13|12544.13|0
1646400440000|2022-03-04 13:27:20|12546.29|12546.29|12546.29|12546.29|12546.29|12546.29|12546.29|12546.29|0
1646400450000|2022-03-04 13:27:30|12546.91|12546.91|12545.03|12545.03|12546.91|12546.91|12545.03|12545.03|0
1646400460000|2022-03-04 13:27:40|12544.98|12544.98|12546.22|12546.22|12546.22|12546.22|12544.98|12544.98|0
1646400480000|2022-03-04 13:28:00|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|0
1646400490000|2022-03-04 13:28:10|12548.35|12548.35|12550|12550|12550|12550|12548.35|12548.35|0
1646400500000|2022-03-04 13:28:20|12550.04|12550.04|12550.04|12550.04|12550.04|12550.04|12550.04|12550.04|0
1646400540000|2022-03-04 13:29:00|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|0
1646400550000|2022-03-04 13:29:10|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|0
1646400560000|2022-03-04 13:29:20|12554.3|12554.3|12552.3|12552.3|12555.4|12555.4|12552.3|12552.3|0
1646400580000|2022-03-04 13:29:40|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|0
1646400610000|2022-03-04 13:30:10|12555.91|12555.91|12561.68|12561.68|12561.68|12561.68|12555.91|12555.91|0
1646400620000|2022-03-04 13:30:20|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|0
1646400640000|2022-03-04 13:30:40|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|0
1646400650000|2022-03-04 13:30:50|12557.69|12557.69|12557.69|12557.69|12557.69|12557.69|12557.69|12557.69|0
1646400660000|2022-03-04 13:31:00|12560.16|12560.16|12556.31|12556.31|12560.16|12560.16|12556.31|12556.31|0
1646400680000|2022-03-04 13:31:20|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|0
1646400690000|2022-03-04 13:31:30|12546.36|12546.36|12547.6|12547.6|12547.6|12547.6|12546.36|12546.36|0
1646400700000|2022-03-04 13:31:40|12543.88|12543.88|12543.24|12543.24|12543.88|12543.88|12543.24|12543.24|0
1646400710000|2022-03-04 13:31:50|12539.52|12539.52|12539.52|12539.52|12542.09|12542.09|12539.52|12539.52|0
1646400720000|2022-03-04 13:32:00|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|0
1646400730000|2022-03-04 13:32:10|12537.88|12537.88|12539.85|12539.85|12539.85|12539.85|12537.88|12537.88|0
1646400750000|2022-03-04 13:32:30|12527.46|12527.46|12527.46|12527.46|12527.46|12527.46|12527.46|12527.46|0
1646400760000|2022-03-04 13:32:40|12524.9|12524.9|12523.96|12523.96|12524.9|12524.9|12523.96|12523.96|0
1646400780000|2022-03-04 13:33:00|12522.67|12522.67|12523.32|12523.32|12523.32|12523.32|12522.67|12522.67|0
1646400790000|2022-03-04 13:33:10|12517.12|12517.12|12517.12|12517.12|12517.12|12517.12|12517.12|12517.12|0
1646400830000|2022-03-04 13:33:50|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|0
1646400860000|2022-03-04 13:34:20|12519.69|12519.69|12519.69|12519.69|12519.69|12519.69|12519.69|12519.69|0
1646400870000|2022-03-04 13:34:30|12510.4|12510.4|12511.04|12511.04|12511.04|12511.04|12510.4|12510.4|0
1646400880000|2022-03-04 13:34:40|12512.28|12512.28|12511.64|12511.64|12512.28|12512.28|12511.64|12511.64|0
1646400890000|2022-03-04 13:34:50|12510.35|12510.35|12510.73|12510.73|12510.97|12510.97|12507.26|12507.26|0
1646400900000|2022-03-04 13:35:00|12505.78|12505.78|12500|12500|12505.78|12505.78|12500|12500|0
1646400910000|2022-03-04 13:35:10|12501.93|12501.93|12501.97|12501.97|12501.97|12501.97|12501.93|12501.93|0
1646400920000|2022-03-04 13:35:20|12501.93|12501.93|12503.21|12503.21|12503.21|12503.21|12501.93|12501.93|0
1646400930000|2022-03-04 13:35:30|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|0
1646400940000|2022-03-04 13:35:40|12504.23|12504.23|12506.12|12506.12|12506.12|12506.12|12504.23|12504.23|0
1646400950000|2022-03-04 13:35:50|12507.06|12507.06|12508|12508|12508|12508|12507.06|12507.06|0
1646400960000|2022-03-04 13:36:00|12508.05|12508.05|12511.25|12511.25|12511.25|12511.25|12508.05|12508.05|0
1646400970000|2022-03-04 13:36:10|12512.54|12512.54|12512.54|12512.54|12512.54|12512.54|12512.54|12512.54|0
1646400980000|2022-03-04 13:36:20|12511.9|12511.9|12510.61|12510.61|12511.9|12511.9|12510.61|12510.61|0
1646400990000|2022-03-04 13:36:30|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|0
1646401020000|2022-03-04 13:37:00|12505.04|12505.04|12503.18|12503.18|12505.04|12505.04|12503.18|12503.18|0
1646401030000|2022-03-04 13:37:10|12499.47|12499.47|12498.18|12498.18|12499.47|12499.47|12498.18|12498.18|0
1646401050000|2022-03-04 13:37:30|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|0
1646401060000|2022-03-04 13:37:40|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|0
1646401070000|2022-03-04 13:37:50|12490.61|12490.61|12490.61|12490.61|12490.61|12490.61|12490.61|12490.61|0
1646401080000|2022-03-04 13:38:00|12491.9|12491.9|12490.89|12490.89|12492.54|12492.54|12490.89|12490.89|0
1646401090000|2022-03-04 13:38:10|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|0
1646401100000|2022-03-04 13:38:20|12477.89|12477.89|12477.27|12477.27|12477.89|12477.89|12477.27|12477.27|0
1646401130000|2022-03-04 13:38:50|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|0
1646401210000|2022-03-04 13:40:10|12458.09|12458.09|12458.09|12458.09|12458.09|12458.09|12458.09|12458.09|0
1646401220000|2022-03-04 13:40:20|12459.97|12459.97|12445.63|12445.63|12459.97|12459.97|12445.63|12445.63|0
1646401240000|2022-03-04 13:40:40|12445.49|12445.49|12441|12441|12445.49|12445.49|12439.71|12439.71|0
1646401250000|2022-03-04 13:40:50|12444.2|12444.2|12441.7|12441.7|12444.82|12444.82|12441.7|12441.7|0
1646401270000|2022-03-04 13:41:10|12457.79|12457.79|12457.79|12457.79|12457.79|12457.79|12457.79|12457.79|0
1646401320000|2022-03-04 13:42:00|12455.91|12455.91|12444.91|12444.91|12456.85|12456.85|12440.76|12440.76|0
1646401330000|2022-03-04 13:42:10|12441.7|12441.7|12437.03|12437.03|12441.7|12441.7|12437.03|12437.03|0
1646401340000|2022-03-04 13:42:20|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|0
1646401360000|2022-03-04 13:42:40|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|0
1646401370000|2022-03-04 13:42:50|12431.45|12431.45|12434.63|12434.63|12434.63|12434.63|12431.45|12431.45|0
1646401380000|2022-03-04 13:43:00|12432.98|12432.98|12420.89|12420.89|12432.98|12432.98|12420.89|12420.89|0
1646401410000|2022-03-04 13:43:30|12419.95|12419.95|12416.19|12416.19|12419.95|12419.95|12416.19|12416.19|0
1646401420000|2022-03-04 13:43:40|12408.14|12408.14|12410.02|12410.02|12410.02|12410.02|12408.14|12408.14|0
1646401430000|2022-03-04 13:43:50|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|0
1646401440000|2022-03-04 13:44:00|12408.12|12408.12|12407.47|12407.47|12408.12|12408.12|12407.47|12407.47|0
1646401450000|2022-03-04 13:44:10|12411.97|12411.97|12408.79|12408.79|12411.97|12411.97|12408.79|12408.79|0
1646401470000|2022-03-04 13:44:30|12402.6|12402.6|12402.6|12402.6|12402.6|12402.6|12402.6|12402.6|0
1646401480000|2022-03-04 13:44:40|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|0
1646401490000|2022-03-04 13:44:50|12403.82|12403.82|12397.53|12397.53|12403.82|12403.82|12397.53|12397.53|0
1646401510000|2022-03-04 13:45:10|12396.89|12396.89|12396.89|12396.89|12396.89|12396.89|12396.89|12396.89|0
1646401520000|2022-03-04 13:45:20|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|0
1646401530000|2022-03-04 13:45:30|12399.35|12399.35|12398.73|12398.73|12399.35|12399.35|12398.73|12398.73|0
1646401560000|2022-03-04 13:46:00|12398.09|12398.09|12397.44|12397.44|12398.09|12398.09|12397.44|12397.44|0
1646401620000|2022-03-04 13:47:00|12396.8|12396.8|12396.8|12396.8|12396.8|12396.8|12396.8|12396.8|0
1646401630000|2022-03-04 13:47:10|12395.86|12395.86|12395.22|12395.22|12395.86|12395.86|12395.22|12395.22|0
1646401660000|2022-03-04 13:47:40|12398.43|12398.43|12398.43|12398.43|12398.43|12398.43|12398.43|12398.43|0
1646401670000|2022-03-04 13:47:50|12400.31|12400.31|12400.95|12400.95|12400.95|12400.95|12400.31|12400.31|0
1646401680000|2022-03-04 13:48:00|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|0
1646401720000|2022-03-04 13:48:40|12405.41|12405.41|12400.91|12400.91|12405.41|12405.41|12400.91|12400.91|0
1646401730000|2022-03-04 13:48:50|12404.12|12404.12|12403.18|12403.18|12404.12|12404.12|12403.18|12403.18|0
1646401810000|2022-03-04 13:50:10|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|0
1646401820000|2022-03-04 13:50:20|12405.41|12405.41|12408.23|12408.23|12408.23|12408.23|12405.41|12405.41|0
1646401870000|2022-03-04 13:51:10|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|0
1646401880000|2022-03-04 13:51:20|12405.48|12405.48|12405.48|12405.48|12405.48|12405.48|12405.48|12405.48|0
1646401930000|2022-03-04 13:52:10|12416|12416|12416|12416|12416|12416|12416|12416|0
1646401950000|2022-03-04 13:52:30|12414.12|12414.12|12417.34|12417.34|12417.89|12417.89|12414.12|12414.12|0
1646401990000|2022-03-04 13:53:10|12415.48|12415.48|12415.48|12415.48|12415.48|12415.48|12415.48|12415.48|0
1646402000000|2022-03-04 13:53:20|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|0
1646402020000|2022-03-04 13:53:40|12419.33|12419.33|12424.08|12424.08|12424.08|12424.08|12419.33|12419.33|0
1646402030000|2022-03-04 13:53:50|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|0
1646402040000|2022-03-04 13:54:00|12460.96|12460.96|12461.9|12461.9|12461.9|12461.9|12460.96|12460.96|0
1646402060000|2022-03-04 13:54:20|12466.39|12466.39|12472.44|12472.44|12473.72|12473.72|12466.39|12466.39|0
1646402080000|2022-03-04 13:54:40|12475.54|12475.54|12475.54|12475.54|12475.54|12475.54|12475.54|12475.54|0
1646402090000|2022-03-04 13:54:50|12482.97|12482.97|12482.97|12482.97|12482.97|12482.97|12482.97|12482.97|0
1646402100000|2022-03-04 13:55:00|12484.89|12484.89|12483.95|12483.95|12484.89|12484.89|12483.95|12483.95|0
1646402120000|2022-03-04 13:55:20|12483.01|12483.01|12483.01|12483.01|12483.01|12483.01|12483.01|12483.01|0
1646402140000|2022-03-04 13:55:40|12482.72|12482.72|12483.34|12483.34|12483.34|12483.34|12482.72|12482.72|0
1646402150000|2022-03-04 13:55:50|12485.22|12485.22|12487.79|12487.79|12488.43|12488.43|12485.22|12485.22|0
1646402160000|2022-03-04 13:56:00|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|0
1646402170000|2022-03-04 13:56:10|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|0
1646402180000|2022-03-04 13:56:20|12509.16|12509.16|12505.4|12505.4|12509.16|12509.16|12505.4|12505.4|0
1646402220000|2022-03-04 13:57:00|12502.3|12502.3|12502.3|12502.3|12502.3|12502.3|12502.3|12502.3|0
1646402230000|2022-03-04 13:57:10|12505.13|12505.13|12505.13|12505.13|12505.13|12505.13|12505.13|12505.13|0
1646402240000|2022-03-04 13:57:20|12508.22|12508.22|12514.25|12514.25|12514.25|12514.25|12508.22|12508.22|0
1646402250000|2022-03-04 13:57:30|12513.31|12513.31|12521.98|12521.98|12521.98|12521.98|12513.31|12513.31|0
1646402270000|2022-03-04 13:57:50|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|0
1646402320000|2022-03-04 13:58:40|12523.37|12523.37|12523.37|12523.37|12523.37|12523.37|12523.37|12523.37|0
1646402360000|2022-03-04 13:59:20|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|0
1646402370000|2022-03-04 13:59:30|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|0
1646402380000|2022-03-04 13:59:40|12533.92|12533.92|12529.48|12529.48|12533.92|12533.92|12529.48|12529.48|0
1646402390000|2022-03-04 13:59:50|12527.55|12527.55|12527.55|12527.55|12527.55|12527.55|12527.55|12527.55|0
1646402420000|2022-03-04 14:00:20|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|0
1646402440000|2022-03-04 14:00:40|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|0
1646402450000|2022-03-04 14:00:50|12529.48|12529.48|12529.48|12529.48|12529.77|12529.77|12529.48|12529.48|0
1646402470000|2022-03-04 14:01:10|12532.22|12532.22|12537.56|12537.56|12538.5|12538.5|12532.22|12532.22|0
1646402480000|2022-03-04 14:01:20|12521.47|12521.47|12519.59|12519.59|12521.47|12521.47|12519.59|12519.59|0
1646402490000|2022-03-04 14:01:30|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|0
1646402510000|2022-03-04 14:01:50|12522.36|12522.36|12522.41|12522.41|12522.41|12522.41|12522.36|12522.36|0
1646402590000|2022-03-04 14:03:10|12522.36|12522.36|12522.41|12522.41|12522.41|12522.41|12522.36|12522.36|0
1646402600000|2022-03-04 14:03:20|12525.24|12525.24|12525.17|12525.17|12530.88|12530.88|12525.17|12525.17|0
1646402630000|2022-03-04 14:03:50|12527.73|12527.73|12530.26|12530.26|12530.26|12530.26|12527.73|12527.73|0
1646402680000|2022-03-04 14:04:40|12532.06|12532.06|12532.06|12532.06|12532.06|12532.06|12532.06|12532.06|0
1646402690000|2022-03-04 14:04:50|12530.14|12530.14|12529.95|12529.95|12530.14|12530.14|12528.85|12528.85|0
1646402720000|2022-03-04 14:05:20|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|0
1646402730000|2022-03-04 14:05:30|12531.23|12531.23|12533.8|12533.8|12533.8|12533.8|12531.23|12531.23|0
1646402740000|2022-03-04 14:05:40|12534.44|12534.44|12537.01|12537.01|12537.01|12537.01|12534.44|12534.44|0
1646402750000|2022-03-04 14:05:50|12537.95|12537.95|12540.84|12540.84|12540.84|12540.84|12537.95|12537.95|0
1646402770000|2022-03-04 14:06:10|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|0
1646402800000|2022-03-04 14:06:40|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|0
1646402810000|2022-03-04 14:06:50|12540.2|12540.2|12540.2|12540.2|12540.2|12540.2|12540.2|12540.2|0
1646402830000|2022-03-04 14:07:10|12536.44|12536.44|12536.44|12536.44|12536.44|12536.44|12536.44|12536.44|0
1646402840000|2022-03-04 14:07:20|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|0
1646402850000|2022-03-04 14:07:30|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|0
1646402870000|2022-03-04 14:07:50|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|0
1646402880000|2022-03-04 14:08:00|12567.95|12567.95|12567.95|12567.95|12567.95|12567.95|12567.95|12567.95|0
1646402890000|2022-03-04 14:08:10|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|0
1646402900000|2022-03-04 14:08:20|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|0
1646402930000|2022-03-04 14:08:50|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|0
1646402960000|2022-03-04 14:09:20|12576.64|12576.64|12592.72|12592.72|12592.72|12592.72|12576.64|12576.64|0
1646402990000|2022-03-04 14:09:50|12593.06|12593.06|12593.06|12593.06|12593.06|12593.06|12592.63|12592.63|0
1646403010000|2022-03-04 14:10:10|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|12594.27|12594.27|0
1646403020000|2022-03-04 14:10:20|12594.27|12594.27|12594.27|12594.27|12594.71|12594.71|12594.27|12594.27|0
1646403040000|2022-03-04 14:10:40|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|0
1646403060000|2022-03-04 14:11:00|12578.62|12578.62|12578.62|12578.62|12578.62|12578.62|12578.62|12578.62|0
1646403070000|2022-03-04 14:11:10|12580.51|12580.51|12580.51|12580.51|12580.51|12580.51|12580.51|12580.51|0
1646403080000|2022-03-04 14:11:20|12579.22|12579.22|12579.22|12579.22|12579.22|12579.22|12579.22|12579.22|0
1646403100000|2022-03-04 14:11:40|12580.16|12580.16|12585.94|12585.94|12585.94|12585.94|12580.16|12580.16|0
1646403150000|2022-03-04 14:12:30|12578.24|12578.24|12576.95|12576.95|12578.24|12578.24|12576.95|12576.95|0
1646403160000|2022-03-04 14:12:40|12578.24|12578.24|12579.52|12579.52|12579.52|12579.52|12578.24|12578.24|0
1646403180000|2022-03-04 14:13:00|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|0
1646403230000|2022-03-04 14:13:50|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|0
1646403240000|2022-03-04 14:14:00|12572.46|12572.46|12569.17|12569.17|12572.46|12572.46|12569.17|12569.17|0
1646403260000|2022-03-04 14:14:20|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|0
1646403270000|2022-03-04 14:14:30|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|0
1646403290000|2022-03-04 14:14:50|12568.14|12568.14|12568.14|12568.14|12568.14|12568.14|12568.14|12568.14|0
1646403310000|2022-03-04 14:15:10|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|0
1646403320000|2022-03-04 14:15:20|12564.13|12564.13|12564.13|12564.13|12564.13|12564.13|12564.13|12564.13|0
1646403330000|2022-03-04 14:15:30|12561.31|12561.31|12561.31|12561.31|12561.31|12561.31|12561.31|12561.31|0
1646403340000|2022-03-04 14:15:40|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|0
1646403350000|2022-03-04 14:15:50|12559.88|12559.88|12559.88|12559.88|12559.88|12559.88|12559.88|12559.88|0
1646403360000|2022-03-04 14:16:00|12558.6|12558.6|12590.77|12590.77|12590.77|12590.77|12558.6|12558.6|0
1646403370000|2022-03-04 14:16:10|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|0
1646403380000|2022-03-04 14:16:20|12591.01|12591.01|12590.28|12590.28|12591.06|12591.06|12590.28|12590.28|0
1646403390000|2022-03-04 14:16:30|12591.01|12591.01|12591.01|12591.01|12591.01|12591.01|12591.01|12591.01|0
1646403400000|2022-03-04 14:16:40|12591.26|12591.26|12591.26|12591.26|12591.26|12591.26|12591.26|12591.26|0
1646403410000|2022-03-04 14:16:50|12612.31|12612.31|12609.54|12609.54|12612.31|12612.31|12609.54|12609.54|0
1646403420000|2022-03-04 14:17:00|12609.79|12609.79|12609.79|12609.79|12609.79|12609.79|12609.79|12609.79|0
1646403430000|2022-03-04 14:17:10|12611.07|12611.07|12612.22|12612.22|12612.22|12612.22|12611.07|12611.07|0
1646403440000|2022-03-04 14:17:20|12580.05|12580.05|12580.05|12580.05|12580.05|12580.05|12580.05|12580.05|0
1646403470000|2022-03-04 14:17:50|12578.16|12578.16|12578.16|12578.16|12578.16|12578.16|12578.16|12578.16|0
1646403480000|2022-03-04 14:18:00|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|0
1646403490000|2022-03-04 14:18:10|12583.46|12583.46|12582.98|12582.98|12583.46|12583.46|12582.98|12582.98|0
1646403500000|2022-03-04 14:18:20|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|0
1646403510000|2022-03-04 14:18:30|12586.71|12586.71|12586.71|12586.71|12586.71|12586.71|12586.71|12586.71|0
1646403520000|2022-03-04 14:18:40|12586.17|12586.17|12587.2|12587.2|12587.2|12587.2|12586.17|12586.17|0
1646403530000|2022-03-04 14:18:50|12585.56|12585.56|12585.56|12585.56|12585.56|12585.56|12585.56|12585.56|0
1646403540000|2022-03-04 14:19:00|12585.46|12585.46|12585.56|12585.56|12585.56|12585.56|12585.46|12585.46|0
1646403560000|2022-03-04 14:19:20|12586.84|12586.84|12593.65|12593.65|12593.65|12593.65|12586.84|12586.84|0
1646403580000|2022-03-04 14:19:40|12594.94|12594.94|12598.03|12598.03|12598.03|12598.03|12594.94|12594.94|0
1646403650000|2022-03-04 14:20:50|12599.68|12599.68|12599.68|12599.68|12599.68|12599.68|12599.68|12599.68|0
1646403660000|2022-03-04 14:21:00|12615.16|12615.16|12621.27|12621.27|12623.64|12623.64|12615.16|12615.16|0
1646403690000|2022-03-04 14:21:30|12622.21|12622.21|12628.8|12628.8|12628.8|12628.8|12622.21|12622.21|0
1646403720000|2022-03-04 14:22:00|12630.08|12630.08|12630.08|12630.08|12630.08|12630.08|12630.08|12630.08|0
1646403750000|2022-03-04 14:22:30|12630.57|12630.57|12630.57|12630.57|12630.57|12630.57|12630.08|12630.08|0
1646403760000|2022-03-04 14:22:40|12630.08|12630.08|12630.57|12630.57|12630.57|12630.57|12630.08|12630.08|0
1646403770000|2022-03-04 14:22:50|12630.08|12630.08|12630.57|12630.57|12630.57|12630.57|12630.08|12630.08|0
1646403780000|2022-03-04 14:23:00|12632.22|12632.22|12632.22|12632.22|12632.22|12632.22|12631.24|12631.24|0
1646403790000|2022-03-04 14:23:10|12630.93|12630.93|12629.01|12629.01|12630.93|12630.93|12629.01|12629.01|0
1646403830000|2022-03-04 14:23:50|12642.63|12642.63|12638.3|12638.3|12642.63|12642.63|12638.3|12638.3|0
1646403840000|2022-03-04 14:24:00|12635.82|12635.82|12635.82|12635.82|12635.82|12635.82|12635.82|12635.82|0
1646403850000|2022-03-04 14:24:10|12626.46|12626.46|12616.63|12616.63|12626.46|12626.46|12616.63|12616.63|0
1646403860000|2022-03-04 14:24:20|12619.2|12619.2|12602.41|12602.41|12619.75|12619.75|12602.41|12602.41|0
1646403870000|2022-03-04 14:24:30|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|0
1646403880000|2022-03-04 14:24:40|12601.3|12601.3|12601.79|12601.79|12601.79|12601.79|12601.3|12601.3|0
1646403890000|2022-03-04 14:24:50|12601.3|12601.3|12599.91|12599.91|12601.79|12601.79|12598.02|12598.02|0
1646403900000|2022-03-04 14:25:00|12598.44|12598.44|12598.44|12598.44|12598.44|12598.44|12598.44|12598.44|0
1646403910000|2022-03-04 14:25:10|12597.35|12597.35|12597.35|12597.35|12597.35|12597.35|12597.35|12597.35|0
1646403920000|2022-03-04 14:25:20|12598.81|12598.81|12599.43|12599.43|12599.43|12599.43|12598.81|12598.81|0
1646403930000|2022-03-04 14:25:30|12595.58|12595.58|12588.15|12588.15|12596.86|12596.86|12588.15|12588.15|0
1646403940000|2022-03-04 14:25:40|12575.07|12575.07|12573.19|12573.19|12575.07|12575.07|12573.19|12573.19|0
1646403960000|2022-03-04 14:26:00|12584.96|12584.96|12584.32|12584.32|12584.96|12584.96|12584.32|12584.32|0
1646403970000|2022-03-04 14:26:10|12583.34|12583.34|12584.32|12584.32|12584.32|12584.32|12583.34|12583.34|0
1646403980000|2022-03-04 14:26:20|12583.38|12583.38|12578.84|12578.84|12583.38|12583.38|12578.84|12578.84|0
1646403990000|2022-03-04 14:26:30|12576.27|12576.27|12583.99|12583.99|12583.99|12583.99|12576.27|12576.27|0
1646404020000|2022-03-04 14:27:00|12582.71|12582.71|12582.11|12582.11|12586.82|12586.82|12582.11|12582.11|0
1646404030000|2022-03-04 14:27:10|12580.83|12580.83|12580.83|12580.83|12580.83|12580.83|12580.83|12580.83|0
1646404050000|2022-03-04 14:27:30|12579.85|12579.85|12561.27|12561.27|12579.85|12579.85|12561.27|12561.27|0
1646404060000|2022-03-04 14:27:40|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|0
1646404070000|2022-03-04 14:27:50|12556.19|12556.19|12560.04|12560.04|12560.04|12560.04|12556.19|12556.19|0
1646404110000|2022-03-04 14:28:30|12558.39|12558.39|12558.39|12558.39|12558.39|12558.39|12558.39|12558.39|0
1646404140000|2022-03-04 14:29:00|12555.92|12555.92|12555.92|12555.92|12555.92|12555.92|12555.92|12555.92|0
1646404150000|2022-03-04 14:29:10|12558.48|12558.48|12559.42|12559.42|12559.42|12559.42|12558.48|12558.48|0
1646404180000|2022-03-04 14:29:40|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|0
1646404200000|2022-03-04 14:30:00|12555.9|12555.9|12688.34|12688.34|12723.76|12723.76|12555.9|12555.9|0
1646404210000|2022-03-04 14:30:10|12688.98|12688.98|12731.61|12731.61|12731.61|12731.61|12688.98|12688.98|0
1646404230000|2022-03-04 14:30:30|12729.73|12729.73|12729.73|12729.73|12729.73|12729.73|12729.73|12729.73|0
1646404270000|2022-03-04 14:31:10|12731.92|12731.92|12731.92|12731.92|12731.92|12731.92|12731.92|12731.92|0
1646404280000|2022-03-04 14:31:20|12730.28|12730.28|12730.28|12730.28|12730.28|12730.28|12730.28|12730.28|0
1646404300000|2022-03-04 14:31:40|12729.34|12729.34|12726.47|12726.47|12729.34|12729.34|12726.47|12726.47|0
1646404310000|2022-03-04 14:31:50|12725.83|12725.83|12726.47|12726.47|12726.47|12726.47|12725.83|12725.83|0
1646404320000|2022-03-04 14:32:00|12727.11|12727.11|12726.17|12726.17|12727.11|12727.11|12726.17|12726.17|0
1646404330000|2022-03-04 14:32:10|12727.45|12727.45|12733.19|12733.19|12733.19|12733.19|12727.45|12727.45|0
1646404340000|2022-03-04 14:32:20|12732.54|12732.54|12732.54|12732.54|12732.54|12732.54|12732.54|12732.54|0
1646404350000|2022-03-04 14:32:30|12734.89|12734.89|12716.92|12716.92|12734.89|12734.89|12716.92|12716.92|0
1646404360000|2022-03-04 14:32:40|12717.99|12717.99|12717.11|12717.11|12717.99|12717.99|12717.11|12717.11|0
1646404370000|2022-03-04 14:32:50|12717.51|12717.51|12719.39|12719.39|12719.39|12719.39|12717.51|12717.51|0
1646404390000|2022-03-04 14:33:10|12723.88|12723.88|12725.76|12725.76|12725.76|12725.76|12723.88|12723.88|0
1646404400000|2022-03-04 14:33:20|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|0
1646404410000|2022-03-04 14:33:30|12739.92|12739.92|12739.92|12739.92|12739.92|12739.92|12739.92|12739.92|0
1646404450000|2022-03-04 14:34:10|12756.01|12756.01|12756.01|12756.01|12756.01|12756.01|12756.01|12756.01|0
1646404460000|2022-03-04 14:34:20|12759.21|12759.21|12759.21|12759.21|12759.21|12759.21|12759.21|12759.21|0
1646404470000|2022-03-04 14:34:30|12775.3|12775.3|12788.35|12788.35|12789.64|12789.64|12775.3|12775.3|0
1646404480000|2022-03-04 14:34:40|12787.86|12787.86|12788.96|12788.96|12788.96|12788.96|12787.86|12787.86|0
1646404510000|2022-03-04 14:35:10|12787.08|12787.08|12787.08|12787.08|12787.08|12787.08|12787.08|12787.08|0
1646404520000|2022-03-04 14:35:20|12803.17|12803.17|12803.17|12803.17|12803.17|12803.17|12803.17|12803.17|0
1646404530000|2022-03-04 14:35:30|12803.6|12803.6|12801.7|12801.7|12803.65|12803.65|12801.7|12801.7|0
1646404560000|2022-03-04 14:36:00|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|0
1646404570000|2022-03-04 14:36:10|12804.89|12804.89|12819.07|12819.07|12819.07|12819.07|12802.98|12802.98|0
1646404580000|2022-03-04 14:36:20|12821|12821|12823.14|12823.14|12823.14|12823.14|12821|12821|0
1646404610000|2022-03-04 14:36:50|12839.23|12839.23|12843.97|12843.97|12843.97|12843.97|12839.23|12839.23|0
1646404630000|2022-03-04 14:37:10|12845.62|12845.62|12843.47|12843.47|12845.72|12845.72|12843.47|12843.47|0
1646404640000|2022-03-04 14:37:20|12844.02|12844.02|12845.22|12845.22|12845.22|12845.22|12842.92|12842.92|0
1646404650000|2022-03-04 14:37:30|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12842.92|12842.92|0
1646404660000|2022-03-04 14:37:40|12842.92|12842.92|12846.69|12846.69|12846.69|12846.69|12842.92|12842.92|0
1646404670000|2022-03-04 14:37:50|12830.6|12830.6|12828.72|12828.72|12830.6|12830.6|12828.72|12828.72|0
1646404680000|2022-03-04 14:38:00|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|0
1646404690000|2022-03-04 14:38:10|12832|12832|12829.66|12829.66|12832|12832|12829.66|12829.66|0
1646404700000|2022-03-04 14:38:20|12832|12832|12832|12832|12832|12832|12832|12832|0
1646404710000|2022-03-04 14:38:30|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|0
1646404720000|2022-03-04 14:38:40|12850.66|12850.66|12850.66|12850.66|12850.66|12850.66|12850.66|12850.66|0
1646404730000|2022-03-04 14:38:50|12852.3|12852.3|12852.3|12852.3|12852.3|12852.3|12852.3|12852.3|0
1646404740000|2022-03-04 14:39:00|12875.84|12875.84|12881.73|12881.73|12881.73|12881.73|12875.84|12875.84|0
1646404750000|2022-03-04 14:39:10|12883.38|12883.38|12892.19|12892.19|12893.29|12893.29|12883.38|12883.38|0
1646404770000|2022-03-04 14:39:30|12892.74|12892.74|12890.55|12890.55|12892.74|12892.74|12890.55|12890.55|0
1646404780000|2022-03-04 14:39:40|12889.57|12889.57|12890.55|12890.55|12890.55|12890.55|12889.57|12889.57|0
1646404790000|2022-03-04 14:39:50|12889.42|12889.42|12888.11|12888.11|12890.55|12890.55|12888.11|12888.11|0
1646404800000|2022-03-04 14:40:00|12886.82|12886.82|12888.75|12888.75|12888.75|12888.75|12886.82|12886.82|0
1646404820000|2022-03-04 14:40:20|12889.69|12889.69|12894.64|12894.64|12895.26|12895.26|12889.69|12889.69|0
1646404830000|2022-03-04 14:40:30|12895.29|12895.29|12899.14|12899.14|12899.14|12899.14|12895.29|12895.29|0
1646404840000|2022-03-04 14:40:40|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|0
1646404850000|2022-03-04 14:40:50|12909.45|12909.45|12909.45|12909.45|12909.45|12909.45|12909.45|12909.45|0
1646404860000|2022-03-04 14:41:00|12906.97|12906.97|12910.07|12910.07|12910.07|12910.07|12906.97|12906.97|0
1646404870000|2022-03-04 14:41:10|12904.5|12904.5|12904.56|12904.56|12904.56|12904.56|12902.64|12902.64|0
1646404880000|2022-03-04 14:41:20|12902.68|12902.68|12904.54|12904.54|12904.54|12904.54|12902.68|12902.68|0
1646404890000|2022-03-04 14:41:30|12920.62|12920.62|12920.62|12920.62|12920.62|12920.62|12920.62|12920.62|0
1646404900000|2022-03-04 14:41:40|12919.34|12919.34|12919.34|12919.34|12919.34|12919.34|12919.34|12919.34|0
1646404910000|2022-03-04 14:41:50|12919.58|12919.58|12919.58|12919.58|12919.58|12919.58|12919.58|12919.58|0
1646404920000|2022-03-04 14:42:00|12917.66|12917.66|12917.66|12917.66|12917.66|12917.66|12917.66|12917.66|0
1646404930000|2022-03-04 14:42:10|12918.6|12918.6|12924.24|12924.24|12924.24|12924.24|12918.6|12918.6|0
1646404960000|2022-03-04 14:42:40|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|0
1646404970000|2022-03-04 14:42:50|12932.91|12932.91|12932.67|12932.67|12932.91|12932.91|12932.67|12932.67|0
1646404980000|2022-03-04 14:43:00|12930.79|12930.79|12934.4|12934.4|12934.4|12934.4|12929.91|12929.91|0
1646404990000|2022-03-04 14:43:10|12935.28|12935.28|12932.71|12932.71|12935.28|12935.28|12931.43|12931.43|0
1646405020000|2022-03-04 14:43:40|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|0
1646405040000|2022-03-04 14:44:00|12937.05|12937.05|12941.88|12941.88|12941.88|12941.88|12937.05|12937.05|0
1646405050000|2022-03-04 14:44:10|12948.07|12948.07|12948.9|12948.9|12948.9|12948.9|12948.07|12948.07|0
1646405060000|2022-03-04 14:44:20|12949.05|12949.05|12932.32|12932.32|12949.05|12949.05|12932.32|12932.32|0
1646405080000|2022-03-04 14:44:40|12916.23|12916.23|12916.23|12916.23|12916.23|12916.23|12916.23|12916.23|0
1646405090000|2022-03-04 14:44:50|12916.33|12916.33|12916.33|12916.33|12916.33|12916.33|12915.75|12915.75|0
1646405100000|2022-03-04 14:45:00|12915.39|12915.39|12918.24|12918.24|12918.24|12918.24|12913.75|12913.75|0
1646405110000|2022-03-04 14:45:10|12918.63|12918.63|12918.63|12918.63|12918.63|12918.63|12917.65|12917.65|0
1646405120000|2022-03-04 14:45:20|12918.53|12918.53|12918.55|12918.55|12920.73|12920.73|12917.91|12917.91|0
1646405140000|2022-03-04 14:45:40|12919.2|12919.2|12919.2|12919.2|12919.2|12919.2|12919.2|12919.2|0
1646405170000|2022-03-04 14:46:10|12922.91|12922.91|12922.91|12922.91|12922.91|12922.91|12922.91|12922.91|0
1646405180000|2022-03-04 14:46:20|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|12920.34|12920.34|0
1646405190000|2022-03-04 14:46:30|12919.7|12919.7|12923.6|12923.6|12923.6|12923.6|12919.7|12919.7|0
1646405200000|2022-03-04 14:46:40|12925.46|12925.46|12932.43|12932.43|12932.43|12932.43|12925.46|12925.46|0
1646405210000|2022-03-04 14:46:50|12933.37|12933.37|12934.87|12934.87|12935.46|12935.46|12933.37|12933.37|0
1646405220000|2022-03-04 14:47:00|12950.96|12950.96|12952.24|12952.24|12953.53|12953.53|12950.96|12950.96|0
1646405240000|2022-03-04 14:47:20|12950.96|12950.96|12961.14|12961.14|12961.14|12961.14|12948.14|12948.14|0
1646405250000|2022-03-04 14:47:30|12963|12963|12962.36|12962.36|12964.93|12964.93|12962.36|12962.36|0
1646405260000|2022-03-04 14:47:40|12961.12|12961.12|12961.12|12961.12|12961.12|12961.12|12961.12|12961.12|0
1646405270000|2022-03-04 14:47:50|12977.21|12977.21|12977.21|12977.21|12977.21|12977.21|12977.21|12977.21|0
1646405280000|2022-03-04 14:48:00|12977.79|12977.79|12977.79|12977.79|12977.79|12977.79|12977.79|12977.79|0
1646405310000|2022-03-04 14:48:30|12977.3|12977.3|12980.51|12980.51|12980.51|12980.51|12977.3|12977.3|0
1646405320000|2022-03-04 14:48:40|12981|12981|12980.22|12980.22|12981|12981|12980.22|12980.22|0
1646405330000|2022-03-04 14:48:50|12980.95|12980.95|12980.02|12980.02|12980.95|12980.95|12980.02|12980.02|0
1646405340000|2022-03-04 14:49:00|12996.11|12996.11|12997.5|12997.5|12997.99|12997.99|12996.11|12996.11|0
1646405360000|2022-03-04 14:49:20|12994.68|12994.68|12994.68|12994.68|12994.68|12994.68|12994.68|12994.68|0
1646405390000|2022-03-04 14:49:50|12992.8|12992.8|13005.18|13005.18|13005.18|13005.18|12990.87|12990.87|0
1646405400000|2022-03-04 14:50:00|13007.04|13007.04|13008.9|13008.9|13008.9|13008.9|13006.1|13006.1|0
1646405410000|2022-03-04 14:50:10|13007.62|13007.62|12997.74|12997.74|13007.62|13007.62|12997.74|12997.74|0
1646405420000|2022-03-04 14:50:20|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|0
1646405430000|2022-03-04 14:50:30|13010.25|13010.25|13010.25|13010.25|13010.35|13010.35|13010.25|13010.25|0
1646405440000|2022-03-04 14:50:40|13009.37|13009.37|13009.8|13009.8|13010.35|13010.35|13009.37|13009.37|0
1646405450000|2022-03-04 14:50:50|13008.82|13008.82|13008.82|13008.82|13008.82|13008.82|13008.82|13008.82|0
1646405460000|2022-03-04 14:51:00|13009.8|13009.8|12995.7|12995.7|13009.8|13009.8|12995.7|12995.7|0
1646405470000|2022-03-04 14:51:10|13000.19|13000.19|12999.87|12999.87|13001.29|13001.29|12999.87|12999.87|0
1646405480000|2022-03-04 14:51:20|13003.63|13003.63|13003.63|13003.63|13003.63|13003.63|13003.63|13003.63|0
1646405490000|2022-03-04 14:51:30|13002.4|13002.4|13002.4|13002.4|13002.4|13002.4|13002.4|13002.4|0
1646405500000|2022-03-04 14:51:40|13001.16|13001.16|13002.08|13002.08|13004.5|13004.5|12998.72|12998.72|0
1646405510000|2022-03-04 14:51:50|12999.52|12999.52|13001.6|13001.6|13001.93|13001.93|12999.52|12999.52|0
1646405520000|2022-03-04 14:52:00|13002.57|13002.57|13002.57|13002.57|13002.57|13002.57|13002.57|13002.57|0
1646405530000|2022-03-04 14:52:10|13003.21|13003.21|13006.42|13006.42|13006.42|13006.42|13003.21|13003.21|0
1646405540000|2022-03-04 14:52:20|12981.03|12981.03|12989.57|12989.57|12993.42|12993.42|12976.69|12976.69|0
1646405550000|2022-03-04 14:52:30|12983.77|12983.77|12983.77|12983.77|12983.77|12983.77|12983.77|12983.77|0
1646405560000|2022-03-04 14:52:40|12986.59|12986.59|12981.45|12981.45|12986.59|12986.59|12981.45|12981.45|0
1646405570000|2022-03-04 14:52:50|12982.1|12982.1|12991.08|12991.08|12991.08|12991.08|12982.1|12982.1|0
1646405590000|2022-03-04 14:53:10|12991.72|12991.72|12988.05|12988.05|12991.72|12991.72|12986.76|12986.76|0
1646405600000|2022-03-04 14:53:20|12971.96|12971.96|12955.88|12955.88|12971.96|12971.96|12955.88|12955.88|0
1646405610000|2022-03-04 14:53:30|12960.58|12960.58|12961.69|12961.69|12965.53|12965.53|12960.1|12960.1|0
1646405630000|2022-03-04 14:53:50|12962.18|12962.18|12962.18|12962.18|12962.18|12962.18|12962.18|12962.18|0
1646405640000|2022-03-04 14:54:00|12958.97|12958.97|12959.61|12959.61|12959.61|12959.61|12958.33|12958.33|0
1646405650000|2022-03-04 14:54:10|12960.71|12960.71|12961.99|12961.99|12961.99|12961.99|12960.71|12960.71|0
1646405660000|2022-03-04 14:54:20|12962.77|12962.77|12962.77|12962.77|12962.77|12962.77|12962.77|12962.77|0
1646405670000|2022-03-04 14:54:30|12968.35|12968.35|12968.35|12968.35|12968.35|12968.35|12968.35|12968.35|0
1646405710000|2022-03-04 14:55:10|12974.54|12974.54|12962.6|12962.6|12978.69|12978.69|12962.6|12962.6|0
1646405720000|2022-03-04 14:55:20|12963.84|12963.84|12963.84|12963.84|12963.84|12963.84|12963.84|12963.84|0
1646405750000|2022-03-04 14:55:50|12959.35|12959.35|12958.73|12958.73|12959.35|12959.35|12958.73|12958.73|0
1646405770000|2022-03-04 14:56:10|12959.35|12959.35|12959.35|12959.35|12959.35|12959.35|12959.35|12959.35|0
1646405780000|2022-03-04 14:56:20|12943.27|12943.27|12937.07|12937.07|12943.27|12943.27|12937.07|12937.07|0
1646405790000|2022-03-04 14:56:30|12920.99|12920.99|12922.27|12922.27|12922.27|12922.27|12920.99|12920.99|0
1646405800000|2022-03-04 14:56:40|12924.42|12924.42|12923.69|12923.69|12925.06|12925.06|12923.69|12923.69|0
1646405810000|2022-03-04 14:56:50|12925.06|12925.06|12925.06|12925.06|12925.06|12925.06|12925.06|12925.06|0
1646405820000|2022-03-04 14:57:00|12924.91|12924.91|12930.69|12930.69|12930.69|12930.69|12924.91|12924.91|0
1646405830000|2022-03-04 14:57:10|12931.79|12931.79|12937.7|12937.7|12937.7|12937.7|12931.79|12931.79|0
1646405840000|2022-03-04 14:57:20|12938.99|12938.99|12932.57|12932.57|12938.99|12938.99|12932.57|12932.57|0
1646405860000|2022-03-04 14:57:40|12932.72|12932.72|12930.28|12930.28|12932.72|12932.72|12930.28|12930.28|0
1646405870000|2022-03-04 14:57:50|12932.2|12932.2|12935.58|12935.58|12935.58|12935.58|12932.2|12932.2|0
1646405900000|2022-03-04 14:58:20|12932.76|12932.76|12936.96|12936.96|12936.96|12936.96|12932.76|12932.76|0
1646405910000|2022-03-04 14:58:30|12933.75|12933.75|12934.2|12934.2|12935.49|12935.49|12933.75|12933.75|0
1646405940000|2022-03-04 14:59:00|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|0
1646405970000|2022-03-04 14:59:30|12932.96|12932.96|12932.32|12932.32|12932.96|12932.96|12932.32|12932.32|0
1646405980000|2022-03-04 14:59:40|12933.56|12933.56|12931.7|12931.7|12933.56|12933.56|12931.7|12931.7|0
1646405990000|2022-03-04 14:59:50|12933.63|12933.63|12917.54|12917.54|12933.63|12933.63|12917.54|12917.54|0
1646406000000|2022-03-04 15:00:00|12918.18|12918.18|12918.38|12918.38|12918.38|12918.38|12918.18|12918.18|0
1646406010000|2022-03-04 15:00:10|12918.48|12918.48|12921.82|12921.82|12923.06|12923.06|12918.48|12918.48|0
1646406030000|2022-03-04 15:00:30|12921.18|12921.18|12917.81|12917.81|12921.18|12921.18|12917.81|12917.81|0
1646406040000|2022-03-04 15:00:40|12917.19|12917.19|12917.81|12917.81|12917.81|12917.81|12917.19|12917.19|0
1646406060000|2022-03-04 15:01:00|12916.57|12916.57|12915.93|12915.93|12916.57|12916.57|12915.93|12915.93|0
1646406080000|2022-03-04 15:01:20|12916.55|12916.55|12917.86|12917.86|12919.1|12919.1|12916.55|12916.55|0
1646406090000|2022-03-04 15:01:30|12933.94|12933.94|12933.94|12933.94|12933.94|12933.94|12933.94|12933.94|0
1646406100000|2022-03-04 15:01:40|12934.56|12934.56|12937.04|12937.04|12937.04|12937.04|12934.56|12934.56|0
1646406110000|2022-03-04 15:01:50|12940.36|12940.36|12940.45|12940.45|12940.45|12940.45|12940.36|12940.36|0
1646406120000|2022-03-04 15:02:00|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|0
1646406130000|2022-03-04 15:02:10|12936.1|12936.1|12937.04|12937.04|12937.04|12937.04|12936.1|12936.1|0
1646406150000|2022-03-04 15:02:30|12933.83|12933.83|12933.83|12933.83|12933.83|12933.83|12933.83|12933.83|0
1646406160000|2022-03-04 15:02:40|12931.01|12931.01|12930.07|12930.07|12931.01|12931.01|12930.07|12930.07|0
1646406170000|2022-03-04 15:02:50|12926.97|12926.97|12926.97|12926.97|12926.97|12926.97|12926.97|12926.97|0
1646406180000|2022-03-04 15:03:00|12927.61|12927.61|12926.97|12926.97|12927.61|12927.61|12925.69|12925.69|0
1646406190000|2022-03-04 15:03:10|12943.05|12943.05|12940.61|12940.61|12943.05|12943.05|12940.61|12940.61|0
1646406200000|2022-03-04 15:03:20|12941.23|12941.23|12940.61|12940.61|12941.23|12941.23|12940.61|12940.61|0
1646406210000|2022-03-04 15:03:30|12938.05|12938.05|12923.25|12923.25|12941.19|12941.19|12922.63|12922.63|0
1646406220000|2022-03-04 15:03:40|12921.05|12921.05|12938.42|12938.42|12938.42|12938.42|12921.05|12921.05|0
1646406230000|2022-03-04 15:03:50|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|0
1646406250000|2022-03-04 15:04:10|12937.14|12937.14|12937.14|12937.14|12937.14|12937.14|12937.14|12937.14|0
1646406270000|2022-03-04 15:04:30|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|0
1646406280000|2022-03-04 15:04:40|12937.65|12937.65|12937.65|12937.65|12937.65|12937.65|12937.65|12937.65|0
1646406290000|2022-03-04 15:04:50|12937.11|12937.11|12934.57|12934.57|12937.65|12937.65|12934.57|12934.57|0
1646406300000|2022-03-04 15:05:00|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12934.57|12934.57|0
1646406310000|2022-03-04 15:05:10|12934.66|12934.66|12936.86|12936.86|12936.86|12936.86|12934.66|12934.66|0
1646406320000|2022-03-04 15:05:20|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|0
1646406330000|2022-03-04 15:05:30|12937|12937|12935.35|12935.35|12937|12937|12935.35|12935.35|0
1646406340000|2022-03-04 15:05:40|12933.16|12933.16|12933.16|12933.16|12933.16|12933.16|12933.16|12933.16|0
1646406360000|2022-03-04 15:06:00|12933.4|12933.4|12946.46|12946.46|12949.49|12949.49|12933.4|12933.4|0
1646406380000|2022-03-04 15:06:20|12944.54|12944.54|12940.87|12940.87|12944.54|12944.54|12939.58|12939.58|0
1646406390000|2022-03-04 15:06:30|12938.94|12938.94|12938.94|12938.94|12938.94|12938.94|12938.94|12938.94|0
1646406400000|2022-03-04 15:06:40|12941.51|12941.51|12940.29|12940.29|12941.51|12941.51|12939.65|12939.65|0
1646406410000|2022-03-04 15:06:50|12942.15|12942.15|12942.15|12942.15|12942.15|12942.15|12942.15|12942.15|0
1646406420000|2022-03-04 15:07:00|12941.21|12941.21|12944.03|12944.03|12944.03|12944.03|12941.21|12941.21|0
1646406430000|2022-03-04 15:07:10|12944.58|12944.58|12944.58|12944.58|12944.58|12944.58|12944.58|12944.58|0
1646406450000|2022-03-04 15:07:30|12942.72|12942.72|12944.58|12944.58|12944.58|12944.58|12942.72|12942.72|0
1646406460000|2022-03-04 15:07:40|12942.72|12942.72|12943.96|12943.96|12943.96|12943.96|12942.72|12942.72|0
1646406470000|2022-03-04 15:07:50|12942.72|12942.72|12936.46|12936.46|12944.58|12944.58|12936.46|12936.46|0
1646406480000|2022-03-04 15:08:00|12937.7|12937.7|12937.7|12937.7|12937.7|12937.7|12937.7|12937.7|0
1646406490000|2022-03-04 15:08:10|12938.98|12938.98|12938.98|12938.98|12938.98|12938.98|12938.98|12938.98|0
1646406500000|2022-03-04 15:08:20|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|0
1646406510000|2022-03-04 15:08:30|12940.17|12940.17|12940.17|12940.17|12940.17|12940.17|12940.17|12940.17|0
1646406530000|2022-03-04 15:08:50|12941.41|12941.41|12941.41|12941.41|12941.41|12941.41|12941.41|12941.41|0
1646406560000|2022-03-04 15:09:20|12939.49|12939.49|12939.49|12939.49|12939.49|12939.49|12939.49|12939.49|0
1646406570000|2022-03-04 15:09:30|12942.9|12942.9|12942.9|12942.9|12942.9|12942.9|12942.9|12942.9|0
1646406580000|2022-03-04 15:09:40|12944.19|12944.19|12945.65|12945.65|12945.65|12945.65|12944.19|12944.19|0
1646406590000|2022-03-04 15:09:50|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|0
1646406600000|2022-03-04 15:10:00|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|0
1646406610000|2022-03-04 15:10:10|12936.59|12936.59|12927.05|12927.05|12936.59|12936.59|12927.05|12927.05|0
1646406620000|2022-03-04 15:10:20|12915.9|12915.9|12915.9|12915.9|12915.9|12915.9|12915.9|12915.9|0
1646406630000|2022-03-04 15:10:30|12914.02|12914.02|12915.95|12915.95|12915.95|12915.95|12914.02|12914.02|0
1646406640000|2022-03-04 15:10:40|12916.59|12916.59|12918.51|12918.51|12918.51|12918.51|12916.59|12916.59|0
1646406650000|2022-03-04 15:10:50|12920.99|12920.99|12920.99|12920.99|12922.87|12922.87|12920.99|12920.99|0
1646406670000|2022-03-04 15:11:10|12921.93|12921.93|12923.86|12923.86|12923.86|12923.86|12921.93|12921.93|0
1646406690000|2022-03-04 15:11:30|12926.95|12926.95|12923.15|12923.15|12926.95|12926.95|12922.51|12922.51|0
1646406700000|2022-03-04 15:11:40|12915.72|12915.72|12934.37|12934.37|12934.37|12934.37|12915.72|12915.72|0
1646406710000|2022-03-04 15:11:50|12935.31|12935.31|12937.23|12937.23|12937.23|12937.23|12935.31|12935.31|0
1646406720000|2022-03-04 15:12:00|12939.12|12939.12|12936.64|12936.64|12939.12|12939.12|12936.64|12936.64|0
1646406730000|2022-03-04 15:12:10|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|0
1646406760000|2022-03-04 15:12:40|12936.64|12936.64|12940.7|12940.7|12940.7|12940.7|12936.64|12936.64|0
1646406770000|2022-03-04 15:12:50|12936.85|12936.85|12936.21|12936.21|12936.85|12936.85|12936.21|12936.21|0
1646406790000|2022-03-04 15:13:10|12935.66|12935.66|12935.66|12935.66|12935.66|12935.66|12935.66|12935.66|0
1646406800000|2022-03-04 15:13:20|12935.11|12935.11|12935.11|12935.11|12935.11|12935.11|12933.83|12933.83|0
1646406820000|2022-03-04 15:13:40|12928.3|12928.3|12931.39|12931.39|12931.39|12931.39|12928.3|12928.3|0
1646406840000|2022-03-04 15:14:00|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|0
1646406850000|2022-03-04 15:14:10|12933.23|12933.23|12933.23|12933.23|12933.23|12933.23|12933.23|12933.23|0
1646406870000|2022-03-04 15:14:30|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|0
1646406880000|2022-03-04 15:14:40|12934.95|12934.95|12933.09|12933.09|12934.95|12934.95|12933.09|12933.09|0
1646406890000|2022-03-04 15:14:50|12929.88|12929.88|12936.2|12936.2|12936.2|12936.2|12929.88|12929.88|0
1646406910000|2022-03-04 15:15:10|12936.84|12936.84|12941.52|12941.52|12941.52|12941.52|12936.84|12936.84|0
1646406920000|2022-03-04 15:15:20|12944.62|12944.62|12943.4|12943.4|12945.26|12945.26|12943.4|12943.4|0
1646406930000|2022-03-04 15:15:30|12940.3|12940.3|12937.86|12937.86|12943.4|12943.4|12937.86|12937.86|0
1646406950000|2022-03-04 15:15:50|12938.81|12938.81|12940.69|12940.69|12940.69|12940.69|12938.81|12938.81|0
1646406970000|2022-03-04 15:16:10|12942.57|12942.57|12946.33|12946.33|12946.33|12946.33|12942.57|12942.57|0
1646406980000|2022-03-04 15:16:20|12948.21|12948.21|12948.21|12948.21|12948.21|12948.21|12948.21|12948.21|0
1646406990000|2022-03-04 15:16:30|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|0
1646407020000|2022-03-04 15:17:00|12950.73|12950.73|12953.21|12953.21|12953.21|12953.21|12950.73|12950.73|0
1646407030000|2022-03-04 15:17:10|12954.45|12954.45|12948.81|12948.81|12954.45|12954.45|12948.81|12948.81|0
1646407050000|2022-03-04 15:17:30|12952.57|12952.57|12952.57|12952.57|12952.57|12952.57|12952.57|12952.57|0
1646407060000|2022-03-04 15:17:40|12953.12|12953.12|12963.07|12963.07|12964.95|12964.95|12952.5|12952.5|0
1646407070000|2022-03-04 15:17:50|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|0
1646407080000|2022-03-04 15:18:00|12963.8|12963.8|12963.8|12963.8|12963.8|12963.8|12963.8|12963.8|0
1646407090000|2022-03-04 15:18:10|12966.24|12966.24|12966.88|12966.88|12966.88|12966.88|12966.24|12966.24|0
1646407100000|2022-03-04 15:18:20|12964.06|12964.06|12956.36|12956.36|12964.06|12964.06|12956.36|12956.36|0
1646407110000|2022-03-04 15:18:30|12958.93|12958.93|12957.85|12957.85|12958.93|12958.93|12957.85|12957.85|0
1646407130000|2022-03-04 15:18:50|12963.88|12963.88|12964.69|12964.69|12971.87|12971.87|12961.96|12961.96|0
1646407160000|2022-03-04 15:19:20|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|0
1646407170000|2022-03-04 15:19:30|12966.33|12966.33|12966.33|12966.33|12966.33|12966.33|12966.33|12966.33|0
1646407180000|2022-03-04 15:19:40|12966.88|12966.88|12966.88|12966.88|12966.88|12966.88|12966.88|12966.88|0
1646407200000|2022-03-04 15:20:00|12961.31|12961.31|12957.55|12957.55|12961.31|12961.31|12957.55|12957.55|0
1646407210000|2022-03-04 15:20:10|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|0
1646407260000|2022-03-04 15:21:00|12955|12955|12955|12955|12955|12955|12955|12955|0
1646407270000|2022-03-04 15:21:10|12955.55|12955.55|12955.55|12955.55|12955.55|12955.55|12955.55|12955.55|0
1646407280000|2022-03-04 15:21:20|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|0
1646407290000|2022-03-04 15:21:30|12953.81|12953.81|12910.65|12910.65|12953.81|12953.81|12910.65|12910.65|0
1646407300000|2022-03-04 15:21:40|12911.88|12911.88|12911.88|12911.88|12911.88|12911.88|12911.88|12911.88|0
1646407310000|2022-03-04 15:21:50|12908.6|12908.6|12910.09|12910.09|12910.09|12910.09|12908.6|12908.6|0
1646407320000|2022-03-04 15:22:00|12909.45|12909.45|12910.09|12910.09|12910.09|12910.09|12909.45|12909.45|0
1646407330000|2022-03-04 15:22:10|12894.01|12894.01|12889.06|12889.06|12894.01|12894.01|12889.06|12889.06|0
1646407340000|2022-03-04 15:22:20|12887.96|12887.96|12883.08|12883.08|12887.96|12887.96|12883.08|12883.08|0
1646407350000|2022-03-04 15:22:30|12882.53|12882.53|12882.53|12882.53|12882.53|12882.53|12882.53|12882.53|0
1646407360000|2022-03-04 15:22:40|12883.82|12883.82|12881.89|12881.89|12883.82|12883.82|12881.89|12881.89|0
1646407400000|2022-03-04 15:23:20|12883.18|12883.18|12881.89|12881.89|12883.82|12883.82|12881.89|12881.89|0
1646407410000|2022-03-04 15:23:30|12881.25|12881.25|12879.37|12879.37|12881.25|12881.25|12878.73|12878.73|0
1646407420000|2022-03-04 15:23:40|12880.61|12880.61|12871.9|12871.9|12880.61|12880.61|12871.9|12871.9|0
1646407430000|2022-03-04 15:23:50|12873.78|12873.78|12850.84|12850.84|12874.72|12874.72|12850.84|12850.84|0
1646407440000|2022-03-04 15:24:00|12849.6|12849.6|12852.72|12852.72|12852.72|12852.72|12849.6|12849.6|0
1646407450000|2022-03-04 15:24:10|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|0
1646407460000|2022-03-04 15:24:20|12855.25|12855.25|12854.56|12854.56|12856.42|12856.42|12853.32|12853.32|0
1646407470000|2022-03-04 15:24:30|12855.84|12855.84|12856.49|12856.49|12856.49|12856.49|12855.84|12855.84|0
1646407480000|2022-03-04 15:24:40|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|0
1646407490000|2022-03-04 15:24:50|12859.67|12859.67|12857.75|12857.75|12860.95|12860.95|12857.75|12857.75|0
1646407510000|2022-03-04 15:25:10|12861.8|12861.8|12868.48|12868.48|12868.48|12868.48|12861.8|12861.8|0
1646407520000|2022-03-04 15:25:20|12852.4|12852.4|12854.96|12854.96|12854.96|12854.96|12852.4|12852.4|0
1646407550000|2022-03-04 15:25:50|12858.38|12858.38|12854.96|12854.96|12858.38|12858.38|12854.96|12854.96|0
1646407560000|2022-03-04 15:26:00|12850.01|12850.01|12847.19|12847.19|12850.01|12850.01|12847.19|12847.19|0
1646407580000|2022-03-04 15:26:20|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|0
1646407590000|2022-03-04 15:26:30|12851.11|12851.11|12849.64|12849.64|12851.5|12851.5|12849.64|12849.64|0
1646407610000|2022-03-04 15:26:50|12850.88|12850.88|12850.88|12850.88|12850.88|12850.88|12850.88|12850.88|0
1646407630000|2022-03-04 15:27:10|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|0
1646407640000|2022-03-04 15:27:20|12838.96|12838.96|12834.59|12834.59|12841.52|12841.52|12832.03|12832.03|0
1646407690000|2022-03-04 15:28:10|12836.24|12836.24|12841.65|12841.65|12841.65|12841.65|12835.62|12835.62|0
1646407700000|2022-03-04 15:28:20|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|0
1646407710000|2022-03-04 15:28:30|12845.32|12845.32|12851.38|12851.38|12851.38|12851.38|12845.32|12845.32|0
1646407720000|2022-03-04 15:28:40|12852.02|12852.02|12852.02|12852.02|12852.02|12852.02|12852.02|12852.02|0
1646407730000|2022-03-04 15:28:50|12853.9|12853.9|12853.26|12853.26|12853.9|12853.9|12853.26|12853.26|0
1646407740000|2022-03-04 15:29:00|12855.18|12855.18|12854.54|12854.54|12855.18|12855.18|12854.54|12854.54|0
1646407760000|2022-03-04 15:29:20|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|0
1646407780000|2022-03-04 15:29:40|12857.13|12857.13|12857.13|12857.13|12857.13|12857.13|12857.13|12857.13|0
1646407790000|2022-03-04 15:29:50|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|0
1646407800000|2022-03-04 15:30:00|12859.63|12859.63|12859.63|12859.63|12859.63|12859.63|12859.63|12859.63|0
1646407810000|2022-03-04 15:30:10|12859.08|12859.08|12859.08|12859.08|12859.08|12859.08|12859.08|12859.08|0
1646407820000|2022-03-04 15:30:20|12860.73|12860.73|12863.17|12863.17|12864.49|12864.49|12860.73|12860.73|0
1646407830000|2022-03-04 15:30:30|12861.31|12861.31|12861.31|12861.31|12861.31|12861.31|12861.31|12861.31|0
1646407840000|2022-03-04 15:30:40|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|0
1646407850000|2022-03-04 15:30:50|12837.67|12837.67|12776.99|12776.99|12837.67|12837.67|12776.99|12776.99|0
1646407860000|2022-03-04 15:31:00|12776.44|12776.44|12755.43|12755.43|12776.44|12776.44|12751.67|12751.67|0
1646407870000|2022-03-04 15:31:10|12753.51|12753.51|12752.87|12752.87|12753.51|12753.51|12752.22|12752.22|0
1646407890000|2022-03-04 15:31:30|12754.13|12754.13|12754.13|12754.13|12754.13|12754.13|12754.13|12754.13|0
1646407930000|2022-03-04 15:32:10|12753.49|12753.49|12756.7|12756.7|12756.7|12756.7|12753.49|12753.49|0
1646407940000|2022-03-04 15:32:20|12758.35|12758.35|12758.35|12758.35|12758.35|12758.35|12758.35|12758.35|0
1646407980000|2022-03-04 15:33:00|12757.8|12757.8|12755.23|12755.23|12757.8|12757.8|12755.23|12755.23|0
1646407990000|2022-03-04 15:33:10|12755.28|12755.28|12755.33|12755.33|12755.33|12755.33|12755.28|12755.28|0
1646408010000|2022-03-04 15:33:30|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|0
1646408020000|2022-03-04 15:33:40|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|0
1646408040000|2022-03-04 15:34:00|12748.17|12748.17|12746.88|12746.88|12748.17|12748.17|12746.88|12746.88|0
1646408050000|2022-03-04 15:34:10|12744.06|12744.06|12744.06|12744.06|12744.06|12744.06|12744.06|12744.06|0
1646408060000|2022-03-04 15:34:20|12746.16|12746.16|12746.16|12746.16|12746.16|12746.16|12746.16|12746.16|0
1646408080000|2022-03-04 15:34:40|12750.63|12750.63|12750.63|12750.63|12750.63|12750.63|12750.63|12750.63|0
1646408160000|2022-03-04 15:36:00|12748.43|12748.43|12747.76|12747.76|12749.71|12749.71|12747.76|12747.76|0
1646408180000|2022-03-04 15:36:20|12763.85|12763.85|12747.76|12747.76|12763.85|12763.85|12747.76|12747.76|0
1646408190000|2022-03-04 15:36:30|12749.05|12749.05|12750.06|12750.06|12750.06|12750.06|12748.1|12748.1|0
1646408200000|2022-03-04 15:36:40|12748.18|12748.18|12748.18|12748.18|12748.18|12748.18|12748.18|12748.18|0
1646408210000|2022-03-04 15:36:50|12746.89|12746.89|12730.62|12730.62|12746.89|12746.89|12730.62|12730.62|0
1646408220000|2022-03-04 15:37:00|12730.07|12730.07|12730.86|12730.86|12730.86|12730.86|12728.97|12728.97|0
1646408230000|2022-03-04 15:37:10|12732.5|12732.5|12731.56|12731.56|12732.5|12732.5|12731.56|12731.56|0
1646408240000|2022-03-04 15:37:20|12730.28|12730.28|12746.36|12746.36|12746.36|12746.36|12730.28|12730.28|0
1646408310000|2022-03-04 15:38:30|12743.62|12743.62|12743.62|12743.62|12743.62|12743.62|12743.62|12743.62|0
1646408340000|2022-03-04 15:39:00|12746.06|12746.06|12746.06|12746.06|12746.06|12746.06|12746.06|12746.06|0
1646408370000|2022-03-04 15:39:30|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|12729.97|0
1646408390000|2022-03-04 15:39:50|12731.9|12731.9|12731.9|12731.9|12731.9|12731.9|12731.9|12731.9|0
1646408400000|2022-03-04 15:40:00|12715.81|12715.81|12715.81|12715.81|12715.81|12715.81|12715.81|12715.81|0
1646408420000|2022-03-04 15:40:20|12716.46|12716.46|12714.57|12714.57|12716.46|12716.46|12714.57|12714.57|0
1646408430000|2022-03-04 15:40:30|12714.03|12714.03|12711.16|12711.16|12714.03|12714.03|12711.16|12711.16|0
1646408440000|2022-03-04 15:40:40|12727.25|12727.25|12727.25|12727.25|12727.25|12727.25|12727.25|12727.25|0
1646408450000|2022-03-04 15:40:50|12726.3|12726.3|12725.02|12725.02|12726.3|12726.3|12725.02|12725.02|0
1646408470000|2022-03-04 15:41:10|12725.66|12725.66|12725.66|12725.66|12725.66|12725.66|12725.66|12725.66|0
1646408480000|2022-03-04 15:41:20|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|0
1646408510000|2022-03-04 15:41:50|12723.74|12723.74|12720.02|12720.02|12723.74|12723.74|12720.02|12720.02|0
1646408520000|2022-03-04 15:42:00|12717.82|12717.82|12717.82|12717.82|12717.82|12717.82|12717.82|12717.82|0
1646408540000|2022-03-04 15:42:20|12717.18|12717.18|12716.54|12716.54|12717.18|12717.18|12716.54|12716.54|0
1646408570000|2022-03-04 15:42:50|12715.9|12715.9|12715.9|12715.9|12715.9|12715.9|12715.9|12715.9|0
1646408580000|2022-03-04 15:43:00|12716.84|12716.84|12713.63|12713.63|12716.84|12716.84|12713.63|12713.63|0
1646408590000|2022-03-04 15:43:10|12716.19|12716.19|12716.19|12716.19|12716.19|12716.19|12716.19|12716.19|0
1646408600000|2022-03-04 15:43:20|12715.55|12715.55|12713.63|12713.63|12715.55|12715.55|12713.63|12713.63|0
1646408650000|2022-03-04 15:44:10|12715.82|12715.82|12715.82|12715.82|12715.82|12715.82|12715.82|12715.82|0
1646408660000|2022-03-04 15:44:20|12719.03|12719.03|12719.03|12719.03|12719.03|12719.03|12719.03|12719.03|0
1646408670000|2022-03-04 15:44:30|12717.15|12717.15|12717.15|12717.15|12717.15|12717.15|12717.15|12717.15|0
1646408700000|2022-03-04 15:45:00|12733.23|12733.23|12733.23|12733.23|12733.23|12733.23|12733.23|12733.23|0
1646408720000|2022-03-04 15:45:20|12730.79|12730.79|12733|12733|12733|12733|12729.7|12729.7|0
1646408760000|2022-03-04 15:46:00|12734.1|12734.1|12734.1|12734.1|12734.1|12734.1|12734.1|12734.1|0
1646408800000|2022-03-04 15:46:40|12735.38|12735.38|12733.33|12733.33|12735.89|12735.89|12733.33|12733.33|0
1646408810000|2022-03-04 15:46:50|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|0
1646408820000|2022-03-04 15:47:00|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|0
1646408830000|2022-03-04 15:47:10|12733.03|12733.03|12731.75|12731.75|12733.03|12733.03|12731.75|12731.75|0
1646408850000|2022-03-04 15:47:30|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|0
1646408870000|2022-03-04 15:47:50|12729.36|12729.36|12729.36|12729.36|12729.36|12729.36|12729.36|12729.36|0
1646408880000|2022-03-04 15:48:00|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|0
1646408890000|2022-03-04 15:48:10|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|0
1646408900000|2022-03-04 15:48:20|12733.56|12733.56|12732.92|12732.92|12733.56|12733.56|12732.92|12732.92|0
1646408910000|2022-03-04 15:48:30|12734.84|12734.84|12738.37|12738.37|12738.76|12738.76|12734.84|12734.84|0
1646408930000|2022-03-04 15:48:50|12736.49|12736.49|12735.55|12735.55|12736.49|12736.49|12735.55|12735.55|0
1646408960000|2022-03-04 15:49:20|12737.47|12737.47|12737.47|12737.47|12737.47|12737.47|12737.47|12737.47|0
1646408970000|2022-03-04 15:49:30|12736.19|12736.19|12733.21|12733.21|12736.19|12736.19|12732.66|12732.66|0
1646408980000|2022-03-04 15:49:40|12734.15|12734.15|12730.39|12730.39|12734.15|12734.15|12730.39|12730.39|0
1646409010000|2022-03-04 15:50:10|12731.33|12731.33|12731.33|12731.33|12731.33|12731.33|12731.33|12731.33|0
1646409020000|2022-03-04 15:50:20|12732.27|12732.27|12738.09|12738.09|12738.09|12738.09|12732.27|12732.27|0
1646409040000|2022-03-04 15:50:40|12739.97|12739.97|12739.97|12739.97|12739.97|12739.97|12739.97|12739.97|0
1646409050000|2022-03-04 15:50:50|12739.42|12739.42|12738.32|12738.32|12739.42|12739.42|12738.32|12738.32|0
1646409060000|2022-03-04 15:51:00|12737.68|12737.68|12735.99|12735.99|12737.68|12737.68|12735.05|12735.05|0
1646409080000|2022-03-04 15:51:20|12735.35|12735.35|12735.35|12735.35|12735.35|12735.35|12735.35|12735.35|0
1646409120000|2022-03-04 15:52:00|12734.41|12734.41|12740.99|12740.99|12740.99|12740.99|12734.41|12734.41|0
1646409130000|2022-03-04 15:52:10|12743.81|12743.81|12761.82|12761.82|12761.82|12761.82|12743.81|12743.81|0
1646409150000|2022-03-04 15:52:30|12756.18|12756.18|12757.12|12757.12|12757.12|12757.12|12756.18|12756.18|0
1646409160000|2022-03-04 15:52:40|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|0
1646409170000|2022-03-04 15:52:50|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|0
1646409200000|2022-03-04 15:53:20|12742.62|12742.62|12742.69|12742.69|12742.69|12742.69|12740.05|12740.05|0
1646409210000|2022-03-04 15:53:30|12742.04|12742.04|12743.97|12743.97|12743.97|12743.97|12742.04|12742.04|0
1646409220000|2022-03-04 15:53:40|12741.15|12741.15|12738.8|12738.8|12741.15|12741.15|12738.8|12738.8|0
1646409240000|2022-03-04 15:54:00|12744.45|12744.45|12745.39|12745.39|12745.39|12745.39|12744.45|12744.45|0
1646409290000|2022-03-04 15:54:50|12746.33|12746.33|12746.33|12746.33|12746.33|12746.33|12746.33|12746.33|0
1646409300000|2022-03-04 15:55:00|12746.88|12746.88|12746.88|12746.88|12746.88|12746.88|12746.88|12746.88|0
1646409310000|2022-03-04 15:55:10|12762.96|12762.96|12762.96|12762.96|12762.96|12762.96|12762.96|12762.96|0
1646409330000|2022-03-04 15:55:30|12649.32|12649.32|12711.44|12711.44|12711.44|12711.44|12649.32|12649.32|0
1646409340000|2022-03-04 15:55:40|12713.91|12713.91|12693.65|12693.65|12713.91|12713.91|12693.65|12693.65|0
1646409350000|2022-03-04 15:55:50|12697.68|12697.68|12697.68|12697.68|12697.68|12697.68|12697.68|12697.68|0
1646409360000|2022-03-04 15:56:00|12698.62|12698.62|12698.62|12698.62|12698.62|12698.62|12698.62|12698.62|0
1646409370000|2022-03-04 15:56:10|12694.13|12694.13|12696.99|12696.99|12696.99|12696.99|12694.13|12694.13|0
1646409380000|2022-03-04 15:56:20|12697.63|12697.63|12697.63|12697.63|12697.63|12697.63|12697.63|12697.63|0
1646409390000|2022-03-04 15:56:30|12698.92|12698.92|12698.92|12698.92|12698.92|12698.92|12698.92|12698.92|0
1646409400000|2022-03-04 15:56:40|12697.06|12697.06|12697.06|12697.06|12697.06|12697.06|12697.06|12697.06|0
1646409410000|2022-03-04 15:56:50|12698|12698|12698.94|12698.94|12698.94|12698.94|12698|12698|0
1646409430000|2022-03-04 15:57:10|12690.58|12690.58|12672.6|12672.6|12690.58|12690.58|12670.72|12670.72|0
1646409440000|2022-03-04 15:57:20|12673.24|12673.24|12646.92|12646.92|12673.24|12673.24|12645.07|12645.07|0
1646409450000|2022-03-04 15:57:30|12645.07|12645.07|12643.21|12643.21|12645.07|12645.07|12643.21|12643.21|0
1646409460000|2022-03-04 15:57:40|12639.18|12639.18|12630.3|12630.3|12639.18|12639.18|12630.3|12630.3|0
1646409480000|2022-03-04 15:58:00|12629.36|12629.36|12629.36|12629.36|12629.36|12629.36|12629.36|12629.36|0
1646409490000|2022-03-04 15:58:10|12627.43|12627.43|12627.13|12627.13|12628.07|12628.07|12627.13|12627.13|0
1646409500000|2022-03-04 15:58:20|12625.21|12625.21|12630.85|12630.85|12630.85|12630.85|12625.21|12625.21|0
1646409510000|2022-03-04 15:58:30|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|0
1646409520000|2022-03-04 15:58:40|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|0
1646409540000|2022-03-04 15:59:00|12628.36|12628.36|12608.81|12608.81|12628.36|12628.36|12608.81|12608.81|0
1646409550000|2022-03-04 15:59:10|12608.5|12608.5|12610.43|12610.43|12610.43|12610.43|12608.5|12608.5|0
1646409560000|2022-03-04 15:59:20|12609.5|12609.5|12615.26|12615.26|12615.26|12615.26|12604.73|12604.73|0
1646409570000|2022-03-04 15:59:30|12618.55|12618.55|12617.45|12617.45|12618.55|12618.55|12617.45|12617.45|0
1646409580000|2022-03-04 15:59:40|12615.52|12615.52|12594.21|12594.21|12615.52|12615.52|12594.21|12594.21|0
1646409590000|2022-03-04 15:59:50|12595.15|12595.15|12587.79|12587.79|12595.15|12595.15|12583.62|12583.62|0
1646409600000|2022-03-04 16:00:00|12589.71|12589.71|12595.44|12595.44|12598|12598|12571.31|12571.31|0
1646409610000|2022-03-04 16:00:10|12579.35|12579.35|12579.9|12579.9|12579.9|12579.9|12579.35|12579.35|0
1646409620000|2022-03-04 16:00:20|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|0
1646409630000|2022-03-04 16:00:30|12573.71|12573.71|12563.63|12563.63|12573.71|12573.71|12563.63|12563.63|0
1646409640000|2022-03-04 16:00:40|12564.73|12564.73|12564.73|12564.73|12564.73|12564.73|12564.73|12564.73|0
1646409650000|2022-03-04 16:00:50|12568.44|12568.44|12564.73|12564.73|12568.44|12568.44|12564.73|12564.73|0
1646409660000|2022-03-04 16:01:00|12560.39|12560.39|12559.77|12559.77|12560.39|12560.39|12559.77|12559.77|0
1646409670000|2022-03-04 16:01:10|12559.46|12559.46|12548.06|12548.06|12559.46|12559.46|12539.08|12539.08|0
1646409680000|2022-03-04 16:01:20|12548.3|12548.3|12548.3|12548.3|12548.3|12548.3|12548.3|12548.3|0
1646409690000|2022-03-04 16:01:30|12553.26|12553.26|12546.11|12546.11|12553.26|12553.26|12546.11|12546.11|0
1646409700000|2022-03-04 16:01:40|12538.06|12538.06|12540.23|12540.23|12540.23|12540.23|12538.06|12538.06|0
1646409710000|2022-03-04 16:01:50|12535.09|12535.09|12535.09|12535.09|12535.09|12535.09|12535.09|12535.09|0
1646409720000|2022-03-04 16:02:00|12537.66|12537.66|12534.87|12534.87|12537.66|12537.66|12534.87|12534.87|0
1646409730000|2022-03-04 16:02:10|12531.67|12531.67|12533.21|12533.21|12533.83|12533.83|12531.67|12531.67|0
1646409740000|2022-03-04 16:02:20|12531.67|12531.67|12531.8|12531.8|12532.28|12532.28|12531.05|12531.05|0
1646409750000|2022-03-04 16:02:30|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|0
1646409760000|2022-03-04 16:02:40|12531.8|12531.8|12530.56|12530.56|12532.73|12532.73|12530.56|12530.56|0
1646409770000|2022-03-04 16:02:50|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|0
1646409790000|2022-03-04 16:03:10|12530.87|12530.87|12530.87|12530.87|12531.18|12531.18|12530.87|12530.87|0
1646409800000|2022-03-04 16:03:20|12531.18|12531.18|12530.56|12530.56|12531.18|12531.18|12530.56|12530.56|0
1646409810000|2022-03-04 16:03:30|12530.87|12530.87|12532.44|12532.44|12532.44|12532.44|12530.56|12530.56|0
1646409820000|2022-03-04 16:03:40|12532.75|12532.75|12528.99|12528.99|12532.75|12532.75|12528.99|12528.99|0
1646409830000|2022-03-04 16:03:50|12529.61|12529.61|12529.78|12529.78|12530.09|12530.09|12529.61|12529.61|0
1646409840000|2022-03-04 16:04:00|12529.3|12529.3|12527.85|12527.85|12529.3|12529.3|12527.85|12527.85|0
1646409850000|2022-03-04 16:04:10|12528.16|12528.16|12544.76|12544.76|12544.76|12544.76|12527.85|12527.85|0
1646409860000|2022-03-04 16:04:20|12545.38|12545.38|12544.76|12544.76|12545.38|12545.38|12543.21|12543.21|0
1646409870000|2022-03-04 16:04:30|12545.4|12545.4|12540.09|12540.09|12545.4|12545.4|12540.09|12540.09|0
1646409880000|2022-03-04 16:04:40|12540.71|12540.71|12540.71|12540.71|12540.71|12540.71|12540.71|12540.71|0
1646409890000|2022-03-04 16:04:50|12540.4|12540.4|12540.4|12540.4|12540.4|12540.4|12540.4|12540.4|0
1646409900000|2022-03-04 16:05:00|12541.69|12541.69|12540.62|12540.62|12541.69|12541.69|12540.13|12540.13|0
1646409910000|2022-03-04 16:05:10|12541.23|12541.23|12509.06|12509.06|12541.23|12541.23|12509.06|12509.06|0
1646409920000|2022-03-04 16:05:20|12511.54|12511.54|12507.35|12507.35|12511.54|12511.54|12507.35|12507.35|0
1646409930000|2022-03-04 16:05:30|12506.73|12506.73|12506.49|12506.49|12506.73|12506.73|12506.18|12506.18|0
1646409940000|2022-03-04 16:05:40|12502.73|12502.73|12505.55|12505.55|12505.55|12505.55|12502.73|12502.73|0
1646409950000|2022-03-04 16:05:50|12506.79|12506.79|12507.11|12507.11|12507.73|12507.73|12506.79|12506.79|0
1646409960000|2022-03-04 16:06:00|12507.42|12507.42|12506.48|12506.48|12507.42|12507.42|12506.48|12506.48|0
1646409970000|2022-03-04 16:06:10|12508.98|12508.98|12509.64|12509.64|12512.74|12512.74|12505.93|12505.93|0
1646409980000|2022-03-04 16:06:20|12525.73|12525.73|12525.11|12525.11|12525.73|12525.73|12525.11|12525.11|0
1646409990000|2022-03-04 16:06:30|12529.75|12529.75|12526.18|12526.18|12529.75|12529.75|12524.63|12524.63|0
1646410000000|2022-03-04 16:06:40|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|0
1646410010000|2022-03-04 16:06:50|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|0
1646410030000|2022-03-04 16:07:10|12529.39|12529.39|12534.01|12534.01|12534.01|12534.01|12528.75|12528.75|0
1646410040000|2022-03-04 16:07:20|12532.77|12532.77|12533.36|12533.36|12533.36|12533.36|12530.92|12530.92|0
1646410050000|2022-03-04 16:07:30|12532.43|12532.43|12532.43|12532.43|12532.43|12532.43|12532.43|12532.43|0
1646410070000|2022-03-04 16:07:50|12538.62|12538.62|12548.51|12548.51|12548.51|12548.51|12532.43|12532.43|0
1646410080000|2022-03-04 16:08:00|12549.79|12549.79|12559.55|12559.55|12559.55|12559.55|12549.7|12549.7|0
1646410090000|2022-03-04 16:08:10|12559.01|12559.01|12547.64|12547.64|12559.01|12559.01|12547.64|12547.64|0
1646410100000|2022-03-04 16:08:20|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|0
1646410110000|2022-03-04 16:08:30|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|0
1646410140000|2022-03-04 16:09:00|12546.68|12546.68|12546.04|12546.04|12546.68|12546.68|12546.04|12546.04|0
1646410160000|2022-03-04 16:09:20|12562.12|12562.12|12561.79|12561.79|12562.12|12562.12|12561.48|12561.48|0
1646410170000|2022-03-04 16:09:30|12563.03|12563.03|12559.66|12559.66|12563.03|12563.03|12559.66|12559.66|0
1646410190000|2022-03-04 16:09:50|12561.21|12561.21|12561.21|12561.21|12561.21|12561.21|12561.21|12561.21|0
1646410200000|2022-03-04 16:10:00|12560.28|12560.28|12558.11|12558.11|12560.28|12560.28|12558.11|12558.11|0
1646410210000|2022-03-04 16:10:10|12542.03|12542.03|12546.41|12546.41|12548.33|12548.33|12542.03|12542.03|0
1646410220000|2022-03-04 16:10:20|12545.76|12545.76|12543.8|12543.8|12547|12547|12543.8|12543.8|0
1646410230000|2022-03-04 16:10:30|12543.15|12543.15|12543.15|12543.15|12543.15|12543.15|12543.15|12543.15|0
1646410240000|2022-03-04 16:10:40|12542.21|12542.21|12542.21|12542.21|12542.21|12542.21|12542.21|12542.21|0
1646410250000|2022-03-04 16:10:50|12544.07|12544.07|12544.07|12544.07|12544.07|12544.07|12544.07|12544.07|0
1646410260000|2022-03-04 16:11:00|12543.43|12543.43|12543.5|12543.5|12543.5|12543.5|12541.26|12541.26|0
1646410270000|2022-03-04 16:11:10|12541.57|12541.57|12541.57|12541.57|12541.57|12541.57|12541.57|12541.57|0
1646410280000|2022-03-04 16:11:20|12543.5|12543.5|12539.16|12539.16|12543.5|12543.5|12539.16|12539.16|0
1646410290000|2022-03-04 16:11:30|12540.71|12540.71|12536.75|12536.75|12541.26|12541.26|12536.75|12536.75|0
1646410300000|2022-03-04 16:11:40|12537.3|12537.3|12536.68|12536.68|12537.3|12537.3|12536.68|12536.68|0
1646410310000|2022-03-04 16:11:50|12537.3|12537.3|12540.4|12540.4|12541.95|12541.95|12537.3|12537.3|0
1646410320000|2022-03-04 16:12:00|12538.54|12538.54|12532.85|12532.85|12538.54|12538.54|12532.54|12532.54|0
1646410330000|2022-03-04 16:12:10|12535.95|12535.95|12532.54|12532.54|12535.95|12535.95|12531.26|12531.26|0
1646410340000|2022-03-04 16:12:20|12533.78|12533.78|12534.4|12534.4|12535.02|12535.02|12533.78|12533.78|0
1646410350000|2022-03-04 16:12:30|12533.78|12533.78|12534.09|12534.09|12534.09|12534.09|12533.78|12533.78|0
1646410370000|2022-03-04 16:12:50|12534.73|12534.73|12533.78|12533.78|12535.04|12535.04|12533.78|12533.78|0
1646410380000|2022-03-04 16:13:00|12533.47|12533.47|12533.78|12533.78|12533.78|12533.78|12533.47|12533.47|0
1646410400000|2022-03-04 16:13:20|12534.09|12534.09|12533.78|12533.78|12534.09|12534.09|12533.78|12533.78|0
1646410410000|2022-03-04 16:13:30|12537.26|12537.26|12537.26|12537.26|12539.12|12539.12|12537.26|12537.26|0
1646410420000|2022-03-04 16:13:40|12536.95|12536.95|12537.57|12537.57|12537.57|12537.57|12536.95|12536.95|0
1646410440000|2022-03-04 16:14:00|12536.02|12536.02|12536.66|12536.66|12537.59|12537.59|12536.02|12536.02|0
1646410450000|2022-03-04 16:14:10|12536.04|12536.04|12536.04|12536.04|12536.04|12536.04|12536.04|12536.04|0
1646410460000|2022-03-04 16:14:20|12536.66|12536.66|12537.59|12537.59|12537.59|12537.59|12536.66|12536.66|0
1646410470000|2022-03-04 16:14:30|12536.35|12536.35|12539.13|12539.13|12539.13|12539.13|12536.35|12536.35|0
1646410480000|2022-03-04 16:14:40|12538.19|12538.19|12535.4|12535.4|12539.73|12539.73|12535.4|12535.4|0
1646410490000|2022-03-04 16:14:50|12534.11|12534.11|12535.66|12535.66|12535.66|12535.66|12534.11|12534.11|0
1646410500000|2022-03-04 16:15:00|12538.23|12538.23|12532.94|12532.94|12538.23|12538.23|12531.7|12531.7|0
1646410510000|2022-03-04 16:15:10|12534.87|12534.87|12534.23|12534.23|12535.49|12535.49|12534.23|12534.23|0
1646410520000|2022-03-04 16:15:20|12532.06|12532.06|12532.68|12532.68|12532.68|12532.68|12532.06|12532.06|0
1646410530000|2022-03-04 16:15:30|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|0
1646410540000|2022-03-04 16:15:40|12532.35|12532.35|12532.59|12532.59|12532.89|12532.89|12532.35|12532.35|0
1646410550000|2022-03-04 16:15:50|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|0
1646410560000|2022-03-04 16:16:00|12532.95|12532.95|12534.5|12534.5|12534.81|12534.81|12532.95|12532.95|0
1646410570000|2022-03-04 16:16:10|12534.81|12534.81|12536.04|12536.04|12537.97|12537.97|12534.81|12534.81|0
1646410580000|2022-03-04 16:16:20|12538.83|12538.83|12539.76|12539.76|12539.76|12539.76|12538.83|12538.83|0
1646410590000|2022-03-04 16:16:30|12541.69|12541.69|12542.63|12542.63|12542.63|12542.63|12541.69|12541.69|0
1646410610000|2022-03-04 16:16:50|12542.32|12542.32|12543.6|12543.6|12543.6|12543.6|12542.32|12542.32|0
1646410620000|2022-03-04 16:17:00|12545.48|12545.48|12544.84|12544.84|12545.48|12545.48|12544.84|12544.84|0
1646410630000|2022-03-04 16:17:10|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|0
1646410650000|2022-03-04 16:17:30|12547.06|12547.06|12547.06|12547.06|12547.06|12547.06|12547.06|12547.06|0
1646410670000|2022-03-04 16:17:50|12547.99|12547.99|12547.9|12547.9|12547.99|12547.99|12547.04|12547.04|0
1646410690000|2022-03-04 16:18:10|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|0
1646410700000|2022-03-04 16:18:20|12550.78|12550.78|12550.78|12550.78|12550.78|12550.78|12550.78|12550.78|0
1646410710000|2022-03-04 16:18:30|12550.47|12550.47|12552.39|12552.39|12552.39|12552.39|12550.47|12550.47|0
1646410720000|2022-03-04 16:18:40|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|0
1646410740000|2022-03-04 16:19:00|12553.98|12553.98|12555.56|12555.56|12555.56|12555.56|12553.67|12553.67|0
1646410750000|2022-03-04 16:19:10|12555.87|12555.87|12573.6|12573.6|12573.6|12573.6|12555.87|12555.87|0
1646410760000|2022-03-04 16:19:20|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|0
1646410780000|2022-03-04 16:19:40|12572.95|12572.95|12576.05|12576.05|12576.05|12576.05|12572.95|12572.95|0
1646410790000|2022-03-04 16:19:50|12574.21|12574.21|12576.37|12576.37|12576.37|12576.37|12573.27|12573.27|0
1646410800000|2022-03-04 16:20:00|12577.65|12577.65|12574.09|12574.09|12578.93|12578.93|12574.09|12574.09|0
1646410810000|2022-03-04 16:20:10|12573.45|12573.45|12573.45|12573.45|12573.45|12573.45|12573.45|12573.45|0
1646410820000|2022-03-04 16:20:20|12591.72|12591.72|12591.09|12591.09|12592.03|12592.03|12591.09|12591.09|0
1646410830000|2022-03-04 16:20:30|12589.16|12589.16|12590.9|12590.9|12590.9|12590.9|12589.16|12589.16|0
1646410860000|2022-03-04 16:21:00|12590.28|12590.28|12592.75|12592.75|12592.75|12592.75|12589.64|12589.64|0
1646410870000|2022-03-04 16:21:10|12596.46|12596.46|12591.97|12591.97|12596.46|12596.46|12591.97|12591.97|0
1646410880000|2022-03-04 16:21:20|12592.59|12592.59|12593.59|12593.59|12593.59|12593.59|12591.66|12591.66|0
1646410890000|2022-03-04 16:21:30|12594.53|12594.53|12595.08|12595.08|12595.08|12595.08|12594.53|12594.53|0
1646410900000|2022-03-04 16:21:40|12596.01|12596.01|12591.66|12591.66|12596.01|12596.01|12591.66|12591.66|0
1646410910000|2022-03-04 16:21:50|12589.09|12589.09|12592.23|12592.23|12592.23|12592.23|12589.09|12589.09|0
1646410920000|2022-03-04 16:22:00|12594.49|12594.49|12582.92|12582.92|12594.49|12594.49|12580.44|12580.44|0
1646410930000|2022-03-04 16:22:10|12579.83|12579.83|12569.36|12569.36|12579.83|12579.83|12569.36|12569.36|0
1646410940000|2022-03-04 16:22:20|12566.54|12566.54|12563.09|12563.09|12566.54|12566.54|12563.09|12563.09|0
1646410950000|2022-03-04 16:22:30|12566.19|12566.19|12565.66|12565.66|12566.19|12566.19|12563.09|12563.09|0
1646410960000|2022-03-04 16:22:40|12561.63|12561.63|12558.2|12558.2|12564.73|12564.73|12558.2|12558.2|0
1646410970000|2022-03-04 16:22:50|12559.44|12559.44|12553.85|12553.85|12559.44|12559.44|12552.91|12552.91|0
1646410980000|2022-03-04 16:23:00|12553.54|12553.54|12555.52|12555.52|12555.52|12555.52|12550.87|12550.87|0
1646410990000|2022-03-04 16:23:10|12557.07|12557.07|12550.3|12550.3|12557.07|12557.07|12550.3|12550.3|0
1646411000000|2022-03-04 16:23:20|12550.6|12550.6|12550.98|12550.98|12551.25|12551.25|12548.41|12548.41|0
1646411010000|2022-03-04 16:23:30|12552.22|12552.22|12552.53|12552.53|12552.53|12552.53|12552.22|12552.22|0
1646411020000|2022-03-04 16:23:40|12553.46|12553.46|12549.36|12549.36|12553.46|12553.46|12548.81|12548.81|0
1646411030000|2022-03-04 16:23:50|12550.97|12550.97|12556.58|12556.58|12556.58|12556.58|12550.97|12550.97|0
1646411040000|2022-03-04 16:24:00|12555.94|12555.94|12556.25|12556.25|12556.25|12556.25|12555.94|12555.94|0
1646411050000|2022-03-04 16:24:10|12555.94|12555.94|12557.53|12557.53|12557.84|12557.84|12555.94|12555.94|0
1646411060000|2022-03-04 16:24:20|12559.08|12559.08|12559.08|12559.08|12559.08|12559.08|12559.08|12559.08|0
1646411070000|2022-03-04 16:24:30|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|0
1646411080000|2022-03-04 16:24:40|12558.11|12558.11|12558.11|12558.11|12558.11|12558.11|12558.11|12558.11|0
1646411090000|2022-03-04 16:24:50|12559.65|12559.65|12560.94|12560.94|12560.94|12560.94|12559.65|12559.65|0
1646411110000|2022-03-04 16:25:10|12562.18|12562.18|12560.25|12560.25|12562.18|12562.18|12560.25|12560.25|0
1646411120000|2022-03-04 16:25:20|12560.8|12560.8|12561.35|12561.35|12561.35|12561.35|12560.8|12560.8|0
1646411130000|2022-03-04 16:25:30|12561.9|12561.9|12561.9|12561.9|12561.9|12561.9|12561.9|12561.9|0
1646411140000|2022-03-04 16:25:40|12559.97|12559.97|12581.19|12581.19|12581.19|12581.19|12559.33|12559.33|0
1646411150000|2022-03-04 16:25:50|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|0
1646411160000|2022-03-04 16:26:00|12579.31|12579.31|12578.37|12578.37|12579.31|12579.31|12578.37|12578.37|0
1646411170000|2022-03-04 16:26:10|12577.43|12577.43|12576.76|12576.76|12578.37|12578.37|12576.76|12576.76|0
1646411180000|2022-03-04 16:26:20|12577.07|12577.07|12581.56|12581.56|12581.56|12581.56|12577.07|12577.07|0
1646411190000|2022-03-04 16:26:30|12584.6|12584.6|12591.16|12591.16|12591.16|12591.16|12584.6|12584.6|0
1646411200000|2022-03-04 16:26:40|12590.52|12590.52|12590.52|12590.52|12590.52|12590.52|12589.87|12589.87|0
1646411210000|2022-03-04 16:26:50|12589.23|12589.23|12588.59|12588.59|12589.23|12589.23|12586.67|12586.67|0
1646411220000|2022-03-04 16:27:00|12591.03|12591.03|12618.02|12618.02|12618.02|12618.02|12591.03|12591.03|0
1646411230000|2022-03-04 16:27:10|12619.3|12619.3|12619.3|12619.3|12619.3|12619.3|12619.3|12619.3|0
1646411240000|2022-03-04 16:27:20|12619.61|12619.61|12615.96|12615.96|12622.77|12622.77|12615.96|12615.96|0
1646411250000|2022-03-04 16:27:30|12616.59|12616.59|12601.52|12601.52|12617.14|12617.14|12601.52|12601.52|0
1646411260000|2022-03-04 16:27:40|12611.74|12611.74|12602.14|12602.14|12611.74|12611.74|12602.14|12602.14|0
1646411270000|2022-03-04 16:27:50|12601.21|12601.21|12608.08|12608.08|12611.74|12611.74|12601.21|12601.21|0
1646411280000|2022-03-04 16:28:00|12611.8|12611.8|12610.86|12610.86|12614.27|12614.27|12610.86|12610.86|0
1646411290000|2022-03-04 16:28:10|12607.14|12607.14|12610.24|12610.24|12610.24|12610.24|12607.14|12607.14|0
1646411300000|2022-03-04 16:28:20|12608.32|12608.32|12607.03|12607.03|12608.32|12608.32|12607.03|12607.03|0
1646411310000|2022-03-04 16:28:30|12598.98|12598.98|12600.91|12600.91|12600.91|12600.91|12598.98|12598.98|0
1646411320000|2022-03-04 16:28:40|12602.83|12602.83|12602.83|12602.83|12602.83|12602.83|12602.83|12602.83|0
1646411330000|2022-03-04 16:28:50|12600.91|12600.91|12602.83|12602.83|12602.83|12602.83|12599.62|12599.62|0
1646411340000|2022-03-04 16:29:00|12603.47|12603.47|12601.14|12601.14|12603.47|12603.47|12600.26|12600.26|0
1646411350000|2022-03-04 16:29:10|12599.59|12599.59|12593.06|12593.06|12604.54|12604.54|12591.14|12591.14|0
1646411360000|2022-03-04 16:29:20|12609.15|12609.15|12607.22|12607.22|12609.15|12609.15|12607.22|12607.22|0
1646411370000|2022-03-04 16:29:30|12609.15|12609.15|12609.15|12609.15|12609.15|12609.15|12609.15|12609.15|0
1646411380000|2022-03-04 16:29:40|12610.43|12610.43|12617.28|12617.28|12617.28|12617.28|12610.43|12610.43|0
1646411390000|2022-03-04 16:29:50|12614.46|12614.46|12649.47|12649.47|12650.57|12650.57|12612.61|12612.61|0
1646640900000|2022-03-07 08:15:00|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|0
1646640910000|2022-03-07 08:15:10|12842.28|12842.28|12842.28|12842.28|12842.28|12842.28|12842.28|12842.28|0
1646640920000|2022-03-07 08:15:20|12846.13|12846.13|12869.11|12869.11|12869.11|12869.11|12846.13|12846.13|0
1646640930000|2022-03-07 08:15:30|12876.17|12876.17|12877.45|12877.45|12879.38|12879.38|12876.17|12876.17|0
1646640940000|2022-03-07 08:15:40|12874.24|12874.24|12877.78|12877.78|12881.94|12881.94|12874.24|12874.24|0
1646640950000|2022-03-07 08:15:50|12878.09|12878.09|12893.1|12893.1|12893.1|12893.1|12878.09|12878.09|0
1646640960000|2022-03-07 08:16:00|12894.38|12894.38|12894.26|12894.26|12894.38|12894.38|12874.02|12874.02|0
1646640970000|2022-03-07 08:16:10|12897.47|12897.47|12884.72|12884.72|12897.47|12897.47|12884.72|12884.72|0
1646640980000|2022-03-07 08:16:20|12888.57|12888.57|12887.92|12887.92|12888.57|12888.57|12887.92|12887.92|0
1646640990000|2022-03-07 08:16:30|12886.64|12886.64|12886.93|12886.93|12887.57|12887.57|12886.33|12886.33|0
1646641000000|2022-03-07 08:16:40|12885|12885|12886.93|12886.93|12886.93|12886.93|12885|12885|0
1646641010000|2022-03-07 08:16:50|12884.11|12884.11|12883.17|12883.17|12884.11|12884.11|12883.17|12883.17|0
1646641020000|2022-03-07 08:17:00|12885.09|12885.09|12885.09|12885.09|12885.09|12885.09|12885.09|12885.09|0
1646641030000|2022-03-07 08:17:10|12881.88|12881.88|12883.21|12883.21|12885.09|12885.09|12881.88|12881.88|0
1646641070000|2022-03-07 08:17:50|12878.51|12878.51|12877.51|12877.51|12878.51|12878.51|12876.58|12876.58|0
1646641080000|2022-03-07 08:18:00|12880.33|12880.33|12882.26|12882.26|12882.26|12882.26|12880.33|12880.33|0
1646641090000|2022-03-07 08:18:10|12886.65|12886.65|12891.91|12891.91|12892.84|12892.84|12886.65|12886.65|0
1646641100000|2022-03-07 08:18:20|12890.03|12890.03|12898.78|12898.78|12899.72|12899.72|12890.03|12890.03|0
1646641130000|2022-03-07 08:18:50|12912.27|12912.27|12914.25|12914.25|12917.66|12917.66|12912.27|12912.27|0
1646641140000|2022-03-07 08:19:00|12913.32|12913.32|12909.56|12909.56|12913.32|12913.32|12909.56|12909.56|0
1646641150000|2022-03-07 08:19:10|12908.62|12908.62|12908.62|12908.62|12908.62|12908.62|12908.62|12908.62|0
1646641160000|2022-03-07 08:19:20|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|0
1646641180000|2022-03-07 08:19:40|12911.1|12911.1|12908|12908|12911.1|12911.1|12908|12908|0
1646641190000|2022-03-07 08:19:50|12906.45|12906.45|12903.89|12903.89|12906.45|12906.45|12903.89|12903.89|0
1646641200000|2022-03-07 08:20:00|12900.12|12900.12|12900.12|12900.12|12900.12|12900.12|12900.12|12900.12|0
1646641220000|2022-03-07 08:20:20|12898.27|12898.27|12898.27|12898.27|12901.98|12901.98|12898.27|12898.27|0
1646641230000|2022-03-07 08:20:30|12892.07|12892.07|12889.64|12889.64|12901.47|12901.47|12889.09|12889.09|0
1646641240000|2022-03-07 08:20:40|12907.16|12907.16|12917.07|12917.07|12920.78|12920.78|12907.16|12907.16|0
1646641250000|2022-03-07 08:20:50|12915.78|12915.78|12918.99|12918.99|12918.99|12918.99|12915.78|12915.78|0
1646641260000|2022-03-07 08:21:00|12922.4|12922.4|12933.21|12933.21|12934.5|12934.5|12922.4|12922.4|0
1646641270000|2022-03-07 08:21:10|12931.57|12931.57|12931.57|12931.57|12931.57|12931.57|12931.57|12931.57|0
1646641290000|2022-03-07 08:21:30|12938.15|12938.15|12938.15|12938.15|12938.15|12938.15|12938.15|12938.15|0
1646641310000|2022-03-07 08:21:50|12940.72|12940.72|12943.54|12943.54|12943.54|12943.54|12940.72|12940.72|0
1646641320000|2022-03-07 08:22:00|12945.19|12945.19|12945.19|12945.19|12945.19|12945.19|12945.19|12945.19|0
1646641330000|2022-03-07 08:22:10|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|0
1646641340000|2022-03-07 08:22:20|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|0
1646641350000|2022-03-07 08:22:30|12943.79|12943.79|12943.79|12943.79|12943.79|12943.79|12943.79|12943.79|0
1646641360000|2022-03-07 08:22:40|12948.28|12948.28|12946.4|12946.4|12948.28|12948.28|12946.4|12946.4|0
1646641370000|2022-03-07 08:22:50|12943.83|12943.83|12945.72|12945.72|12945.72|12945.72|12943.83|12943.83|0
1646641380000|2022-03-07 08:23:00|12945.07|12945.07|12945.07|12945.07|12945.07|12945.07|12945.07|12945.07|0
1646641390000|2022-03-07 08:23:10|12942.29|12942.29|12942.29|12942.29|12942.29|12942.29|12942.29|12942.29|0
1646641410000|2022-03-07 08:23:30|12949.1|12949.1|12953.8|12953.8|12953.8|12953.8|12949.1|12949.1|0
1646641420000|2022-03-07 08:23:40|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|0
1646641430000|2022-03-07 08:23:50|12961.54|12961.54|12962.48|12962.48|12962.48|12962.48|12961.54|12961.54|0
1646641450000|2022-03-07 08:24:10|12963.58|12963.58|12968.72|12968.72|12968.72|12968.72|12963.58|12963.58|0
1646641460000|2022-03-07 08:24:20|12971.11|12971.11|12971.11|12971.11|12971.11|12971.11|12971.11|12971.11|0
1646641470000|2022-03-07 08:24:30|12970.17|12970.17|12970.17|12970.17|12970.17|12970.17|12970.17|12970.17|0
1646641480000|2022-03-07 08:24:40|12967.34|12967.34|12968.03|12968.03|12968.28|12968.28|12965.46|12965.46|0
1646641490000|2022-03-07 08:24:50|12968.97|12968.97|12966.23|12966.23|12968.97|12968.97|12966.23|12966.23|0
1646641500000|2022-03-07 08:25:00|12969.44|12969.44|12969.44|12969.44|12969.44|12969.44|12969.44|12969.44|0
1646641510000|2022-03-07 08:25:10|12953.35|12953.35|12953.35|12953.35|12953.35|12953.35|12953.35|12953.35|0
1646641520000|2022-03-07 08:25:20|12950.78|12950.78|12950.78|12950.78|12950.78|12950.78|12950.78|12950.78|0
1646641540000|2022-03-07 08:25:40|12948.86|12948.86|12948.86|12948.86|12948.86|12948.86|12948.86|12948.86|0
1646641550000|2022-03-07 08:25:50|12950.14|12950.14|12950.14|12950.14|12950.14|12950.14|12950.14|12950.14|0
1646641570000|2022-03-07 08:26:10|12948.26|12948.26|12948.26|12948.26|12948.26|12948.26|12948.26|12948.26|0
1646641580000|2022-03-07 08:26:20|12950.83|12950.83|12950.83|12950.83|12950.83|12950.83|12950.83|12950.83|0
1646641590000|2022-03-07 08:26:30|12999.08|12999.08|12999.08|12999.08|12999.72|12999.72|12999.08|12999.08|0
1646641600000|2022-03-07 08:26:40|12996.89|12996.89|12986.45|12986.45|12996.89|12996.89|12986.45|12986.45|0
1646641610000|2022-03-07 08:26:50|12987.39|12987.39|12978.29|12978.29|12987.39|12987.39|12978.29|12978.29|0
1646641620000|2022-03-07 08:27:00|12976.36|12976.36|13006.61|13006.61|13008.49|13008.49|12974.44|12974.44|0
1646641680000|2022-03-07 08:28:00|13003.78|13003.78|13002.89|13002.89|13003.78|13003.78|13002.84|13002.84|0
1646641690000|2022-03-07 08:28:10|12991.34|12991.34|12993.27|12993.27|12993.27|12993.27|12991.34|12991.34|0
1646641700000|2022-03-07 08:28:20|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|0
1646641720000|2022-03-07 08:28:40|12986.25|12986.25|12989.46|12989.46|12989.46|12989.46|12986.25|12986.25|0
1646641730000|2022-03-07 08:28:50|12986.17|12986.17|12986.17|12986.17|12986.17|12986.17|12986.17|12986.17|0
1646641740000|2022-03-07 08:29:00|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|0
1646641760000|2022-03-07 08:29:20|12966.33|12966.33|12963.85|12963.85|12966.33|12966.33|12936.29|12936.29|0
1646641770000|2022-03-07 08:29:30|12934.42|12934.42|12979.32|12979.32|12979.32|12979.32|12934.42|12934.42|0
1646641780000|2022-03-07 08:29:40|12974.19|12974.19|12974.19|12974.19|12974.19|12974.19|12974.19|12974.19|0
1646641790000|2022-03-07 08:29:50|12975.47|12975.47|12979.32|12979.32|12979.32|12979.32|12975.47|12975.47|0
1646641800000|2022-03-07 08:30:00|12974.83|12974.83|12974.83|12974.83|12974.83|12974.83|12974.83|12974.83|0
1646641810000|2022-03-07 08:30:10|12973.89|12973.89|12973.89|12973.89|12973.89|12973.89|12973.89|12973.89|0
1646641820000|2022-03-07 08:30:20|12975.77|12975.77|12974.49|12974.49|12975.77|12975.77|12974.49|12974.49|0
1646641830000|2022-03-07 08:30:30|12975.13|12975.13|12975.13|12975.13|12975.13|12975.13|12975.13|12975.13|0
1646641850000|2022-03-07 08:30:50|12977.01|12977.01|12977.95|12977.95|12977.95|12977.95|12977.01|12977.01|0
1646641860000|2022-03-07 08:31:00|12975.38|12975.38|12974.74|12974.74|12975.38|12975.38|12974.74|12974.74|0
1646641870000|2022-03-07 08:31:10|12977.57|12977.57|12974.04|12974.04|12977.57|12977.57|12974.04|12974.04|0
1646641880000|2022-03-07 08:31:20|12971.22|12971.22|12975.71|12975.71|12975.71|12975.71|12971.22|12971.22|0
1646641900000|2022-03-07 08:31:40|12972.5|12972.5|12972.5|12972.5|12972.5|12972.5|12972.5|12972.5|0
1646641910000|2022-03-07 08:31:50|12970.57|12970.57|12969.93|12969.93|12970.57|12970.57|12969.93|12969.93|0
1646641920000|2022-03-07 08:32:00|12972.75|12972.75|12970.83|12970.83|12972.75|12972.75|12969.55|12969.55|0
1646641930000|2022-03-07 08:32:10|12973.4|12973.4|12975.32|12975.32|12975.32|12975.32|12973.4|12973.4|0
1646641990000|2022-03-07 08:33:10|12973.13|12973.13|12973.13|12973.13|12973.13|12973.13|12973.13|12973.13|0
1646642010000|2022-03-07 08:33:30|12969.28|12969.28|12969.83|12969.83|12969.83|12969.83|12969.28|12969.28|0
1646642030000|2022-03-07 08:33:50|12972.65|12972.65|12972.65|12972.65|12972.65|12972.65|12972.65|12972.65|0
1646642040000|2022-03-07 08:34:00|12969.83|12969.83|12959.93|12959.93|12969.83|12969.83|12959.93|12959.93|0
1646642050000|2022-03-07 08:34:10|12961.21|12961.21|12961.21|12961.21|12961.21|12961.21|12961.21|12961.21|0
1646642060000|2022-03-07 08:34:20|12958.65|12958.65|12958.93|12958.93|12958.93|12958.93|12957|12957|0
1646642070000|2022-03-07 08:34:30|12975.96|12975.96|12975.96|12975.96|12975.96|12975.96|12975.96|12975.96|0
1646642080000|2022-03-07 08:34:40|12978.15|12978.15|12988.38|12988.38|12989.32|12989.32|12978.15|12978.15|0
1646642090000|2022-03-07 08:34:50|12989.66|12989.66|12989.66|12989.66|12989.66|12989.66|12989.66|12989.66|0
1646642100000|2022-03-07 08:35:00|12989.02|12989.02|12990.94|12990.94|12990.94|12990.94|12989.02|12989.02|0
1646642120000|2022-03-07 08:35:20|12989.66|12989.66|12990.6|12990.6|12990.6|12990.6|12989.66|12989.66|0
1646642140000|2022-03-07 08:35:40|12987.78|12987.78|12987.78|12987.78|12987.78|12987.78|12987.78|12987.78|0
1646642150000|2022-03-07 08:35:50|12989.66|12989.66|12989.66|12989.66|12989.66|12989.66|12989.66|12989.66|0
1646642210000|2022-03-07 08:36:50|12991.58|12991.58|12991.58|12991.58|12991.58|12991.58|12991.58|12991.58|0
1646642220000|2022-03-07 08:37:00|12993.78|12993.78|12993.78|12993.78|12993.78|12993.78|12993.78|12993.78|0
1646642230000|2022-03-07 08:37:10|12987.36|12987.36|12985.91|12985.91|12992.5|12992.5|12985.91|12985.91|0
1646642240000|2022-03-07 08:37:20|12988.73|12988.73|12988.73|12988.73|12988.73|12988.73|12988.73|12988.73|0
1646642250000|2022-03-07 08:37:30|12987.45|12987.45|12985.52|12985.52|12987.45|12987.45|12985.52|12985.52|0
1646642260000|2022-03-07 08:37:40|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|0
1646642280000|2022-03-07 08:38:00|12988.09|12988.09|12988.09|12988.09|12998.44|12998.44|12988.09|12988.09|0
1646642290000|2022-03-07 08:38:10|13052.43|13052.43|13052.43|13052.43|13052.43|13052.43|13052.43|13052.43|0
1646642300000|2022-03-07 08:38:20|13051.15|13051.15|13054.36|13054.36|13056.92|13056.92|13051.15|13051.15|0
1646642310000|2022-03-07 08:38:30|13054.91|13054.91|13056.79|13056.79|13056.79|13056.79|13054.91|13054.91|0
1646642340000|2022-03-07 08:39:00|13060|13060|13055.5|13055.5|13060|13060|13055.5|13055.5|0
1646642350000|2022-03-07 08:39:10|13053.58|13053.58|13053.58|13053.58|13056.15|13056.15|13052.94|13052.94|0
1646642360000|2022-03-07 08:39:20|13054.52|13054.52|13059.53|13059.53|13060.81|13060.81|13054.52|13054.52|0
1646642370000|2022-03-07 08:39:30|13055.68|13055.68|13058.88|13058.88|13058.88|13058.88|13055.68|13055.68|0
1646642390000|2022-03-07 08:39:50|13057.6|13057.6|13058.8|13058.8|13060.17|13060.17|13056.88|13056.88|0
1646642400000|2022-03-07 08:40:00|13060.09|13060.09|13062.09|13062.09|13064.02|13064.02|13060.09|13060.09|0
1646642410000|2022-03-07 08:40:10|13061|13061|13059.07|13059.07|13061|13061|13059.07|13059.07|0
1646642420000|2022-03-07 08:40:20|13058.13|13058.13|13062.58|13062.58|13062.58|13062.58|13058.13|13058.13|0
1646642430000|2022-03-07 08:40:30|13060.01|13060.01|13059.37|13059.37|13060.01|13060.01|13059.37|13059.37|0
1646642440000|2022-03-07 08:40:40|13063.22|13063.22|13071.13|13071.13|13071.13|13071.13|13063.22|13063.22|0
1646642450000|2022-03-07 08:40:50|13069.21|13069.21|13067.92|13067.92|13069.21|13069.21|13067.92|13067.92|0
1646642510000|2022-03-07 08:41:50|13070.75|13070.75|13068.51|13068.51|13070.75|13070.75|13066.98|13066.98|0
1646642520000|2022-03-07 08:42:00|13066.59|13066.59|13069.33|13069.33|13069.33|13069.33|13064.66|13064.66|0
1646642540000|2022-03-07 08:42:20|13065.48|13065.48|13065.48|13065.48|13065.48|13065.48|13065.48|13065.48|0
1646642550000|2022-03-07 08:42:30|13097.65|13097.65|13097.65|13097.65|13097.65|13097.65|13097.65|13097.65|0
1646642560000|2022-03-07 08:42:40|13098.29|13098.29|13100.86|13100.86|13100.86|13100.86|13098.29|13098.29|0
1646642580000|2022-03-07 08:43:00|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|0
1646642590000|2022-03-07 08:43:10|13101.24|13101.24|13101.24|13101.24|13101.24|13101.24|13101.24|13101.24|0
1646642620000|2022-03-07 08:43:40|13102.34|13102.34|13101.79|13101.79|13102.34|13102.34|13101.79|13101.79|0
1646642630000|2022-03-07 08:43:50|13103.71|13103.71|13096.49|13096.49|13103.71|13103.71|13095.85|13095.85|0
1646642640000|2022-03-07 08:44:00|13099.05|13099.05|13099.05|13099.05|13099.05|13099.05|13099.05|13099.05|0
1646642650000|2022-03-07 08:44:10|13097.13|13097.13|13092.64|13092.64|13097.13|13097.13|13092.64|13092.64|0
1646642660000|2022-03-07 08:44:20|13092.09|13092.09|13095.94|13095.94|13095.94|13095.94|13092.09|13092.09|0
1646642670000|2022-03-07 08:44:30|13091.24|13091.24|13091.24|13091.24|13091.24|13091.24|13091.24|13091.24|0
1646642680000|2022-03-07 08:44:40|13096.37|13096.37|13099.19|13099.19|13099.19|13099.19|13096.37|13096.37|0
1646642690000|2022-03-07 08:44:50|13101.93|13101.93|13099.37|13099.37|13101.93|13101.93|13099.37|13099.37|0
1646642700000|2022-03-07 08:45:00|13096.54|13096.54|13096.54|13096.54|13096.54|13096.54|13096.54|13096.54|0
1646642710000|2022-03-07 08:45:10|13094.62|13094.62|13086.19|13086.19|13094.62|13094.62|13086.19|13086.19|0
1646642720000|2022-03-07 08:45:20|13087.48|13087.48|13088.17|13088.17|13088.17|13088.17|13086.89|13086.89|0
1646642730000|2022-03-07 08:45:30|13086.24|13086.24|13082.39|13082.39|13086.24|13086.24|13082.39|13082.39|0
1646642750000|2022-03-07 08:45:50|13084.96|13084.96|13084.96|13084.96|13084.96|13084.96|13083.68|13083.68|0
1646642760000|2022-03-07 08:46:00|13020.62|13020.62|13021.56|13021.56|13021.56|13021.56|13020.62|13020.62|0
1646642770000|2022-03-07 08:46:10|13022.84|13022.84|13022.84|13022.84|13022.84|13022.84|13022.84|13022.84|0
1646642780000|2022-03-07 08:46:20|13024.13|13024.13|13033.45|13033.45|13033.45|13033.45|13024.13|13024.13|0
1646642840000|2022-03-07 08:47:20|13032.81|13032.81|13032.81|13032.81|13032.81|13032.81|13032.81|13032.81|0
1646643170000|2022-03-07 08:52:50|13709.84|13709.84|13700.42|13700.42|13710.23|13710.23|13700.42|13700.42|0
1646643180000|2022-03-07 08:53:00|13701.7|13701.7|13701.7|13701.7|13701.7|13701.7|13701.7|13701.7|0
1646643200000|2022-03-07 08:53:20|13702.34|13702.34|13699.13|13699.13|13702.34|13702.34|13699.13|13699.13|0
1646643210000|2022-03-07 08:53:30|13694.75|13694.75|13694.75|13694.75|13696.67|13696.67|13694.75|13694.75|0
1646643220000|2022-03-07 08:53:40|13696.67|13696.67|13701.72|13701.72|13701.72|13701.72|13696.67|13696.67|0
1646643230000|2022-03-07 08:53:50|13702.27|13702.27|13704.15|13704.15|13704.15|13704.15|13702.27|13702.27|0
1646643240000|2022-03-07 08:54:00|13705.09|13705.09|13708.85|13708.85|13708.85|13708.85|13705.09|13705.09|0
1646643250000|2022-03-07 08:54:10|13707.57|13707.57|13712.43|13712.43|13712.43|13712.43|13707.57|13707.57|0
1646643280000|2022-03-07 08:54:40|13710.5|13710.5|13710.5|13710.5|13710.5|13710.5|13710.5|13710.5|0
1646643290000|2022-03-07 08:54:50|13709.95|13709.95|13710.15|13710.15|13710.15|13710.15|13709.95|13709.95|0
1646643300000|2022-03-07 08:55:00|13711.43|13711.43|13711.29|13711.29|13711.43|13711.43|13711.29|13711.29|0
1646643310000|2022-03-07 08:55:10|13709.36|13709.36|13712.57|13712.57|13712.57|13712.57|13708.72|13708.72|0
1646643320000|2022-03-07 08:55:20|13713.12|13713.12|13710.55|13710.55|13713.12|13713.12|13710.55|13710.55|0
1646643330000|2022-03-07 08:55:30|13712.48|13712.48|13744.65|13744.65|13744.65|13744.65|13712.48|13712.48|0
1646643340000|2022-03-07 08:55:40|13743.55|13743.55|13743.7|13743.7|13743.7|13743.7|13743.55|13743.55|0
1646643350000|2022-03-07 08:55:50|13748.19|13748.19|13749.47|13749.47|13749.47|13749.47|13748.19|13748.19|0
1646643370000|2022-03-07 08:56:10|13748.83|13748.83|13746.9|13746.9|13748.83|13748.83|13746.9|13746.9|0
1646643380000|2022-03-07 08:56:20|13744.08|13744.08|13744.08|13744.08|13744.08|13744.08|13744.08|13744.08|0
1646643390000|2022-03-07 08:56:30|13743.44|13743.44|13741.39|13741.39|13743.44|13743.44|13739.78|13739.78|0
1646643430000|2022-03-07 08:57:10|13740.84|13740.84|13740.84|13740.84|13740.84|13740.84|13740.84|13740.84|0
1646643450000|2022-03-07 08:57:30|13708.67|13708.67|13706.79|13706.79|13708.67|13708.67|13706.79|13706.79|0
1646643460000|2022-03-07 08:57:40|13703.58|13703.58|13700.01|13700.01|13703.58|13703.58|13700.01|13700.01|0
1646643490000|2022-03-07 08:58:10|13701.93|13701.93|13703.22|13703.22|13703.22|13703.22|13701.93|13701.93|0
1646643510000|2022-03-07 08:58:30|13701.29|13701.29|13701.29|13701.29|13701.29|13701.29|13701.29|13701.29|0
1646643520000|2022-03-07 08:58:40|13700.02|13700.02|13700.02|13700.02|13700.02|13700.02|13700.02|13700.02|0
1646643540000|2022-03-07 08:59:00|13699.38|13699.38|13385.45|13385.45|13702.59|13702.59|13385.45|13385.45|0
1646643550000|2022-03-07 08:59:10|13387.33|13387.33|13388.98|13388.98|13388.98|13388.98|13387.33|13387.33|0
1646643560000|2022-03-07 08:59:20|13392.19|13392.19|13390.9|13390.9|13392.19|13392.19|13390.9|13390.9|0
1646643580000|2022-03-07 08:59:40|13395.4|13395.4|13392.19|13392.19|13397.96|13397.96|13392.19|13392.19|0
1646643590000|2022-03-07 08:59:50|13391.55|13391.55|13390.9|13390.9|13391.55|13391.55|13390.9|13390.9|0
1646643620000|2022-03-07 09:00:20|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|0
1646643630000|2022-03-07 09:00:30|13388.98|13388.98|13388.98|13388.98|13388.98|13388.98|13388.98|13388.98|0
1646643640000|2022-03-07 09:00:40|13388.34|13388.34|13388.34|13388.34|13388.34|13388.34|13388.34|13388.34|0
1646643650000|2022-03-07 09:00:50|13386.69|13386.69|13387.98|13387.98|13387.98|13387.98|13384.13|13384.13|0
1646643680000|2022-03-07 09:01:20|13386.33|13386.33|13391.46|13391.46|13391.46|13391.46|13386.33|13386.33|0
1646643690000|2022-03-07 09:01:30|13392.73|13392.73|13392.73|13392.73|13392.73|13392.73|13392.73|13392.73|0
1646643700000|2022-03-07 09:01:40|13390.17|13390.17|13390.17|13390.17|13390.17|13390.17|13390.17|13390.17|0
1646643720000|2022-03-07 09:02:00|13390.81|13390.81|13390.81|13390.81|13390.81|13390.81|13390.81|13390.81|0
1646643740000|2022-03-07 09:02:20|13389.52|13389.52|13388.24|13388.24|13389.52|13389.52|13388.24|13388.24|0
1646643750000|2022-03-07 09:02:30|13385.67|13385.67|13385.67|13385.67|13385.67|13385.67|13385.67|13385.67|0
1646643780000|2022-03-07 09:03:00|13383.75|13383.75|13381.87|13381.87|13383.75|13383.75|13381.87|13381.87|0
1646643790000|2022-03-07 09:03:10|13381.32|13381.32|13381.32|13381.32|13381.32|13381.32|13381.32|13381.32|0
1646643800000|2022-03-07 09:03:20|13381.37|13381.37|13382.44|13382.44|13382.44|13382.44|13381.37|13381.37|0
1646643810000|2022-03-07 09:03:30|13387.57|13387.57|13390.78|13390.78|13390.78|13390.78|13387.57|13387.57|0
1646643830000|2022-03-07 09:03:50|13389.5|13389.5|13385.65|13385.65|13389.5|13389.5|13385.65|13385.65|0
1646643840000|2022-03-07 09:04:00|13353.48|13353.48|13353.48|13353.48|13353.48|13353.48|13353.48|13353.48|0
1646643850000|2022-03-07 09:04:10|13352.84|13352.84|13352.84|13352.84|13352.84|13352.84|13352.84|13352.84|0
1646643860000|2022-03-07 09:04:20|13353.48|13353.48|13353.48|13353.48|13353.48|13353.48|13353.48|13353.48|0
1646643900000|2022-03-07 09:05:00|13167.68|13167.68|13169.26|13169.26|13169.26|13169.26|13164.47|13164.47|0
1646643910000|2022-03-07 09:05:10|13167.62|13167.62|13157.71|13157.71|13167.62|13167.62|13157.71|13157.71|0
1646643920000|2022-03-07 09:05:20|13156.77|13156.77|13144.8|13144.8|13156.77|13156.77|13144.8|13144.8|0
1646643930000|2022-03-07 09:05:30|13149.29|13149.29|13165.39|13165.39|13165.39|13165.39|13103.46|13103.46|0
1646643960000|2022-03-07 09:06:00|13167.28|13167.28|13161.66|13161.66|13167.28|13167.28|13161.66|13161.66|0
1646643980000|2022-03-07 09:06:20|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|0
1646643990000|2022-03-07 09:06:30|13149.86|13149.86|13149.86|13149.86|13149.86|13149.86|13149.86|13149.86|0
1646644010000|2022-03-07 09:06:50|13152.42|13152.42|13152.42|13152.42|13152.42|13152.42|13152.42|13152.42|0
1646644020000|2022-03-07 09:07:00|13156.19|13156.19|13156.19|13156.19|13156.19|13156.19|13156.19|13156.19|0
1646644030000|2022-03-07 09:07:10|13152.33|13152.33|13151.69|13151.69|13152.33|13152.33|13151.69|13151.69|0
1646644040000|2022-03-07 09:07:20|13147.2|13147.2|13148.53|13148.53|13148.53|13148.53|13145.32|13145.32|0
1646644070000|2022-03-07 09:07:50|13150.41|13150.41|13146.56|13146.56|13150.41|13150.41|13146.56|13146.56|0
1646644080000|2022-03-07 09:08:00|13149.13|13149.13|13151.95|13151.95|13151.95|13151.95|13149.13|13149.13|0
1646644140000|2022-03-07 09:09:00|13155.8|13155.8|13153.87|13153.87|13155.8|13155.8|13153.87|13153.87|0
1646644160000|2022-03-07 09:09:20|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|0
1646644200000|2022-03-07 09:10:00|13158.37|13158.37|13190.54|13190.54|13190.54|13190.54|13158.37|13158.37|0
1646644210000|2022-03-07 09:10:10|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|0
1646644220000|2022-03-07 09:10:20|13182.28|13182.28|13171.2|13171.2|13182.28|13182.28|13171.2|13171.2|0
1646644240000|2022-03-07 09:10:40|13053.53|13053.53|13069.52|13069.52|13069.52|13069.52|13053.53|13053.53|0
1646644250000|2022-03-07 09:10:50|13073.37|13073.37|13072.73|13072.73|13077.86|13077.86|13072.73|13072.73|0
1646644260000|2022-03-07 09:11:00|13070.25|13070.25|13072.84|13072.84|13075.38|13075.38|13070.25|13070.25|0
1646644270000|2022-03-07 09:11:10|13071.56|13071.56|13069.7|13069.7|13071.56|13071.56|13069.7|13069.7|0
1646644280000|2022-03-07 09:11:20|13081.25|13081.25|13080.7|13080.7|13081.25|13081.25|13080.7|13080.7|0
1646644290000|2022-03-07 09:11:30|13085.2|13085.2|13084.55|13084.55|13085.2|13085.2|13084.55|13084.55|0
1646644300000|2022-03-07 09:11:40|13055.45|13055.45|13056.82|13056.82|13056.82|13056.82|13055.45|13055.45|0
1646644310000|2022-03-07 09:11:50|13061.16|13061.16|13055.58|13055.58|13082.83|13082.83|13055.58|13055.58|0
1646644320000|2022-03-07 09:12:00|13056.2|13056.2|13055.58|13055.58|13056.2|13056.2|13055.58|13055.58|0
1646644330000|2022-03-07 09:12:10|13052.38|13052.38|13049.45|13049.45|13052.38|13052.38|13049.45|13049.45|0
1646644340000|2022-03-07 09:12:20|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|13044.96|13044.96|0
1646644360000|2022-03-07 09:12:40|13047.5|13047.5|13046.88|13046.88|13047.5|13047.5|13046.88|13046.88|0
1646644370000|2022-03-07 09:12:50|13051.37|13051.37|13051.37|13051.37|13051.37|13051.37|13051.37|13051.37|0
1646644380000|2022-03-07 09:13:00|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|0
1646644400000|2022-03-07 09:13:20|13052.63|13052.63|13060.87|13060.87|13062.16|13062.16|13051.37|13051.37|0
1646644420000|2022-03-07 09:13:40|13063.44|13063.44|13070.97|13070.97|13070.97|13070.97|13063.44|13063.44|0
1646644430000|2022-03-07 09:13:50|13071.06|13071.06|13076.84|13076.84|13076.84|13076.84|13071.06|13071.06|0
1646644440000|2022-03-07 09:14:00|13077.48|13077.48|13076.2|13076.2|13077.48|13077.48|13076.2|13076.2|0
1646644450000|2022-03-07 09:14:10|13076.82|13076.82|13076.2|13076.2|13076.82|13076.82|13076.2|13076.2|0
1646644460000|2022-03-07 09:14:20|13074.91|13074.91|13074.25|13074.25|13074.91|13074.91|13073.63|13073.63|0
1646644470000|2022-03-07 09:14:30|13072.32|13072.32|13071.7|13071.7|13072.32|13072.32|13071.7|13071.7|0
1646644540000|2022-03-07 09:15:40|13068.5|13068.5|13067.95|13067.95|13068.5|13068.5|13067.4|13067.4|0
1646644550000|2022-03-07 09:15:50|13100.12|13100.12|13098.84|13098.84|13100.12|13100.12|13098.84|13098.84|0
1646644560000|2022-03-07 09:16:00|13102.69|13102.69|13102.69|13102.69|13105.89|13105.89|13102.69|13102.69|0
1646644570000|2022-03-07 09:16:10|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|0
1646644580000|2022-03-07 09:16:20|13098.88|13098.88|13098.88|13098.88|13098.88|13098.88|13098.88|13098.88|0
1646644600000|2022-03-07 09:16:40|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|0
1646644640000|2022-03-07 09:17:20|13104.65|13104.65|13104.65|13104.65|13104.65|13104.65|13104.65|13104.65|0
1646644670000|2022-03-07 09:17:50|13095.67|13095.67|13093.1|13093.1|13095.67|13095.67|13093.1|13093.1|0
1646644690000|2022-03-07 09:18:10|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|0
1646644710000|2022-03-07 09:18:30|13092.51|13092.51|13092.51|13092.51|13092.51|13092.51|13092.51|13092.51|0
1646644740000|2022-03-07 09:19:00|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|0
1646644750000|2022-03-07 09:19:10|13090.62|13090.62|13090.62|13090.62|13090.62|13090.62|13090.62|13090.62|0
1646644760000|2022-03-07 09:19:20|13091.24|13091.24|13091.24|13091.24|13091.24|13091.24|13091.24|13091.24|0
1646644770000|2022-03-07 09:19:30|13090.62|13090.62|13091.24|13091.24|13091.24|13091.24|13090.62|13090.62|0
1646644820000|2022-03-07 09:20:20|13091.86|13091.86|13091.86|13091.86|13091.86|13091.86|13091.86|13091.86|0
1646644830000|2022-03-07 09:20:30|13091.24|13091.24|13090.62|13090.62|13091.24|13091.24|13090.62|13090.62|0
1646644840000|2022-03-07 09:20:40|13091.24|13091.24|13090.62|13090.62|13091.24|13091.24|13090.62|13090.62|0
1646644850000|2022-03-07 09:20:50|13091.24|13091.24|13090.62|13090.62|13091.24|13091.24|13090.62|13090.62|0
1646644870000|2022-03-07 09:21:10|13026.28|13026.28|13026.28|13026.28|13026.28|13026.28|13026.28|13026.28|0
1646644880000|2022-03-07 09:21:20|13026.9|13026.9|13027.54|13027.54|13027.54|13027.54|13026.9|13026.9|0
1646644890000|2022-03-07 09:21:30|13026.92|13026.92|13026.92|13026.92|13026.92|13026.92|13026.92|13026.92|0
1646644940000|2022-03-07 09:22:20|13025.28|13025.28|13024.18|13024.18|13025.28|13025.28|13024.18|13024.18|0
1646644980000|2022-03-07 09:23:00|13024.8|13024.8|13024.18|13024.18|13024.8|13024.8|13024.18|13024.18|0
1646644990000|2022-03-07 09:23:10|13026.75|13026.75|13023.54|13023.54|13027.39|13027.39|13023.54|13023.54|0
1646645000000|2022-03-07 09:23:20|13019.78|13019.78|13023.63|13023.63|13023.63|13023.63|13019.78|13019.78|0
1646645030000|2022-03-07 09:23:50|13010.79|13010.79|13015.29|13015.29|13017.85|13017.85|13010.79|13010.79|0
1646645070000|2022-03-07 09:24:30|13019.05|13019.05|13019.99|13019.99|13019.99|13019.99|13019.05|13019.05|0
1646645080000|2022-03-07 09:24:40|13016.78|13016.78|13016.78|13016.78|13016.78|13016.78|13012.29|13012.29|0
1646645100000|2022-03-07 09:25:00|13018.06|13018.06|13019.99|13019.99|13019.99|13019.99|13018.06|13018.06|0
1646645110000|2022-03-07 09:25:10|13018.06|13018.06|13018.06|13018.06|13018.06|13018.06|13018.06|13018.06|0
1646645140000|2022-03-07 09:25:40|13018.68|13018.68|13018.68|13018.68|13018.68|13018.68|13018.68|13018.68|0
1646645150000|2022-03-07 09:25:50|13046.55|13046.55|13046.55|13046.55|13046.55|13046.55|13046.55|13046.55|0
1646645160000|2022-03-07 09:26:00|13041.85|13041.85|13013.66|13013.66|13041.85|13041.85|13013.66|13013.66|0
1646645170000|2022-03-07 09:26:10|13012.37|13012.37|13012.37|13012.37|13012.37|13012.37|13012.37|13012.37|0
1646645180000|2022-03-07 09:26:20|13011.76|13011.76|13011.43|13011.43|13011.76|13011.76|13010.81|13010.81|0
1646645190000|2022-03-07 09:26:30|13012.72|13012.72|13009.51|13009.51|13012.72|13012.72|13009.51|13009.51|0
1646645210000|2022-03-07 09:26:50|13008.89|13008.89|13008.89|13008.89|13008.89|13008.89|13008.89|13008.89|0
1646645220000|2022-03-07 09:27:00|13019.16|13019.16|13017.23|13017.23|13019.16|13019.16|13017.23|13017.23|0
1646645230000|2022-03-07 09:27:10|13015.95|13015.95|13015.95|13015.95|13015.95|13015.95|13015.95|13015.95|0
1646645240000|2022-03-07 09:27:20|13021.08|13021.08|13021.08|13021.08|13021.08|13021.08|13021.08|13021.08|0
1646645290000|2022-03-07 09:28:10|13065.67|13065.67|13065.67|13065.67|13065.67|13065.67|13065.67|13065.67|0
1646645300000|2022-03-07 09:28:20|13066.31|13066.31|13071.02|13071.02|13071.02|13071.02|13066.31|13066.31|0
1646645310000|2022-03-07 09:28:30|13073.21|13073.21|13073.21|13073.21|13073.21|13073.21|13073.21|13073.21|0
1646645330000|2022-03-07 09:28:50|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|0
1646645340000|2022-03-07 09:29:00|13079.88|13079.88|13079.88|13079.88|13079.88|13079.88|13079.88|13079.88|0
1646645350000|2022-03-07 09:29:10|13077.32|13077.32|13078.6|13078.6|13078.6|13078.6|13077.32|13077.32|0
1646645360000|2022-03-07 09:29:20|13084.79|13084.79|13084.79|13084.79|13084.79|13084.79|13084.79|13084.79|0
1646645380000|2022-03-07 09:29:40|13082.05|13082.05|13082.6|13082.6|13082.6|13082.6|13082.05|13082.05|0
1646645410000|2022-03-07 09:30:10|13081.66|13081.66|13081.66|13081.66|13081.66|13081.66|13081.66|13081.66|0
1646645420000|2022-03-07 09:30:20|13076.53|13076.53|13076.53|13076.53|13076.53|13076.53|13076.53|13076.53|0
1646645440000|2022-03-07 09:30:40|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|0
1646645450000|2022-03-07 09:30:50|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|0
1646645500000|2022-03-07 09:31:40|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|0
1646645520000|2022-03-07 09:32:00|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|0
1646645540000|2022-03-07 09:32:20|13077.21|13077.21|13076.59|13076.59|13077.21|13077.21|13076.59|13076.59|0
1646645550000|2022-03-07 09:32:30|13074.74|13074.74|13074.74|13074.74|13074.74|13074.74|13074.74|13074.74|0
1646645590000|2022-03-07 09:33:10|13075.38|13075.38|13075.38|13075.38|13075.38|13075.38|13075.38|13075.38|0
1646645610000|2022-03-07 09:33:30|13080.08|13080.08|13090.9|13090.9|13090.9|13090.9|13080.08|13080.08|0
1646645620000|2022-03-07 09:33:40|13089.96|13089.96|13081.02|13081.02|13089.96|13089.96|13081.02|13081.02|0
1646645640000|2022-03-07 09:34:00|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|0
1646645650000|2022-03-07 09:34:10|13096.59|13096.59|13102.32|13102.32|13102.32|13102.32|13096.59|13096.59|0
1646645660000|2022-03-07 09:34:20|13101.68|13101.68|13101.68|13101.68|13101.68|13101.68|13101.68|13101.68|0
1646645670000|2022-03-07 09:34:30|13091.77|13091.77|13091.77|13091.77|13091.77|13091.77|13091.77|13091.77|0
1646645680000|2022-03-07 09:34:40|13093.7|13093.7|13093.7|13093.7|13093.7|13093.7|13093.7|13093.7|0
1646645690000|2022-03-07 09:34:50|13086.27|13086.27|13072.11|13072.11|13086.27|13086.27|13069.54|13069.54|0
1646645700000|2022-03-07 09:35:00|13088.83|13088.83|13088.83|13088.83|13088.83|13088.83|13088.83|13088.83|0
1646645710000|2022-03-07 09:35:10|13072.11|13072.11|13088.83|13088.83|13088.83|13088.83|13072.11|13072.11|0
1646645720000|2022-03-07 09:35:20|13072.11|13072.11|13072.11|13072.11|13072.11|13072.11|13072.11|13072.11|0
1646645730000|2022-03-07 09:35:30|13075.96|13075.96|13074.04|13074.04|13090.76|13090.76|13074.04|13074.04|0
1646645740000|2022-03-07 09:35:40|13074.68|13074.68|13074.68|13074.68|13091.4|13091.4|13074.68|13074.68|0
1646645750000|2022-03-07 09:35:50|13090.16|13090.16|13088.53|13088.53|13090.16|13090.16|13087.59|13087.59|0
1646645760000|2022-03-07 09:36:00|13087.59|13087.59|13071.17|13071.17|13087.59|13087.59|13071.17|13071.17|0
1646645770000|2022-03-07 09:36:10|13074.38|13074.38|13085.53|13085.53|13085.53|13085.53|13074.38|13074.38|0
1646645780000|2022-03-07 09:36:20|13086.62|13086.62|13068.04|13068.04|13086.62|13086.62|13068.04|13068.04|0
1646645790000|2022-03-07 09:36:30|13065.57|13065.57|13062.47|13062.47|13065.57|13065.57|13062.47|13062.47|0
1646645810000|2022-03-07 09:36:50|13068.11|13068.11|13066.9|13066.9|13069.1|13069.1|13066.28|13066.28|0
1646645820000|2022-03-07 09:37:00|13088.57|13088.57|13066.9|13066.9|13088.57|13088.57|13066.9|13066.9|0
1646645830000|2022-03-07 09:37:10|13066.28|13066.28|13066.28|13066.28|13066.28|13066.28|13066.28|13066.28|0
1646645860000|2022-03-07 09:37:40|13066.9|13066.9|13082.68|13082.68|13083.62|13083.62|13066.9|13066.9|0
1646645870000|2022-03-07 09:37:50|13065.95|13065.95|13065.95|13065.95|13065.95|13065.95|13065.95|13065.95|0
1646645880000|2022-03-07 09:38:00|13066.57|13066.57|13065.95|13065.95|13066.57|13066.57|13065.95|13065.95|0
1646645900000|2022-03-07 09:38:20|13063.13|13063.13|13063.13|13063.13|13063.13|13063.13|13063.13|13063.13|0
1646645910000|2022-03-07 09:38:30|13063.75|13063.75|13062.58|13062.58|13065.33|13065.33|13062.58|13062.58|0
1646645930000|2022-03-07 09:38:50|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|0
1646645940000|2022-03-07 09:39:00|13060.7|13060.7|13059.76|13059.76|13060.7|13060.7|13059.76|13059.76|0
1646645950000|2022-03-07 09:39:10|13054.81|13054.81|13077.14|13077.14|13077.14|13077.14|13054.81|13054.81|0
1646645960000|2022-03-07 09:39:20|13076.04|13076.04|13072.65|13072.65|13077.14|13077.14|13072.65|13072.65|0
1646645980000|2022-03-07 09:39:40|13067.69|13067.69|13067.69|13067.69|13067.69|13067.69|13067.69|13067.69|0
1646646000000|2022-03-07 09:40:00|13067.08|13067.08|13065.43|13065.43|13067.08|13067.08|13065.43|13065.43|0
1646646020000|2022-03-07 09:40:20|13064.33|13064.33|13064.33|13064.33|13064.33|13064.33|13064.33|13064.33|0
1646646060000|2022-03-07 09:41:00|13066.9|13066.9|13071.88|13071.88|13071.88|13071.88|13066.9|13066.9|0
1646646110000|2022-03-07 09:41:50|13074.44|13074.44|13074.44|13074.44|13074.44|13074.44|13074.44|13074.44|0
1646646150000|2022-03-07 09:42:30|13071.97|13071.97|13071.97|13071.97|13071.97|13071.97|13071.97|13071.97|0
1646646160000|2022-03-07 09:42:40|13074.16|13074.16|13074.16|13074.16|13074.78|13074.78|13074.16|13074.16|0
1646646170000|2022-03-07 09:42:50|13071.59|13071.59|13071.59|13071.59|13071.59|13071.59|13071.59|13071.59|0
1646646190000|2022-03-07 09:43:10|13070.35|13070.35|13070.35|13070.35|13070.35|13070.35|13069.74|13069.74|0
1646646230000|2022-03-07 09:43:50|13069.07|13069.07|13069.07|13069.07|13069.07|13069.07|13069.07|13069.07|0
1646646240000|2022-03-07 09:44:00|13069.71|13069.71|13067.79|13067.79|13069.71|13069.71|13067.79|13067.79|0
1646646250000|2022-03-07 09:44:10|13066.5|13066.5|13066.5|13066.5|13066.5|13066.5|13066.5|13066.5|0
1646646270000|2022-03-07 09:44:30|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|0
1646646280000|2022-03-07 09:44:40|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|0
1646646290000|2022-03-07 09:44:50|13034.93|13034.93|13034.93|13034.93|13034.93|13034.93|13034.93|13034.93|0
1646646330000|2022-03-07 09:45:30|13036.86|13036.86|13037.48|13037.48|13037.48|13037.48|13036.86|13036.86|0
1646646340000|2022-03-07 09:45:40|13039.36|13039.36|13039.36|13039.36|13039.36|13039.36|13039.36|13039.36|0
1646646360000|2022-03-07 09:46:00|13040.46|13040.46|13040.46|13040.46|13040.46|13040.46|13040.46|13040.46|0
1646646370000|2022-03-07 09:46:10|13049.75|13049.75|13049.75|13049.75|13049.75|13049.75|13049.75|13049.75|0
1646646380000|2022-03-07 09:46:20|13051.6|13051.6|13051.6|13051.6|13051.6|13051.6|13051.6|13051.6|0
1646646430000|2022-03-07 09:47:10|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|0
1646646440000|2022-03-07 09:47:20|13056.31|13056.31|13053.21|13053.21|13056.31|13056.31|13053.21|13053.21|0
1646646450000|2022-03-07 09:47:30|13058.34|13058.34|13061.55|13061.55|13062.19|13062.19|13058.34|13058.34|0
1646646460000|2022-03-07 09:47:40|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|0
1646646480000|2022-03-07 09:48:00|13062.37|13062.37|13062.37|13062.37|13062.37|13062.37|13062.37|13062.37|0
1646646500000|2022-03-07 09:48:20|13066.13|13066.13|13063.31|13063.31|13066.13|13066.13|13063.31|13063.31|0
1646646520000|2022-03-07 09:48:40|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|0
1646646530000|2022-03-07 09:48:50|13070.75|13070.75|13070.75|13070.75|13070.75|13070.75|13070.75|13070.75|0
1646646560000|2022-03-07 09:49:20|13067.93|13067.93|13062.29|13062.29|13067.93|13067.93|13062.29|13062.29|0
1646646580000|2022-03-07 09:49:40|13061.65|13061.65|13061.65|13061.65|13061.65|13061.65|13061.65|13061.65|0
1646646590000|2022-03-07 09:49:50|13064.21|13064.21|13064.21|13064.21|13064.21|13064.21|13064.21|13064.21|0
1646646620000|2022-03-07 09:50:20|13066.69|13066.69|13067.97|13067.97|13067.97|13067.97|13065.41|13065.41|0
1646646630000|2022-03-07 09:50:30|13073.11|13073.11|13071.18|13071.18|13073.11|13073.11|13071.18|13071.18|0
1646646640000|2022-03-07 09:50:40|13071.38|13071.38|13071.38|13071.38|13071.38|13071.38|13071.38|13071.38|0
1646646660000|2022-03-07 09:51:00|13072.32|13072.32|13072.32|13072.32|13072.32|13072.32|13072.32|13072.32|0
1646646670000|2022-03-07 09:51:10|13071.83|13071.83|13075.04|13075.04|13075.04|13075.04|13071.83|13071.83|0
1646646740000|2022-03-07 09:52:20|13071.83|13071.83|13071.83|13071.83|13071.83|13071.83|13071.83|13071.83|0
1646646750000|2022-03-07 09:52:30|13090.41|13090.41|13094.26|13094.26|13099.39|13099.39|13090.41|13090.41|0
1646646760000|2022-03-07 09:52:40|13093.62|13093.62|13091.69|13091.69|13093.62|13093.62|13091.69|13091.69|0
1646646790000|2022-03-07 09:53:10|13106.53|13106.53|13105.89|13105.89|13106.53|13106.53|13105.89|13105.89|0
1646646800000|2022-03-07 09:53:20|13107.12|13107.12|13108.36|13108.36|13108.36|13108.36|13107.12|13107.12|0
1646646820000|2022-03-07 09:53:40|13117.65|13117.65|13122.14|13122.14|13122.14|13122.14|13117.65|13117.65|0
1646646830000|2022-03-07 09:53:50|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|0
1646646840000|2022-03-07 09:54:00|13123.73|13123.73|13124.35|13124.35|13124.35|13124.35|13123.73|13123.73|0
1646646850000|2022-03-07 09:54:10|13127.17|13127.17|13127.17|13127.17|13127.17|13127.17|13127.17|13127.17|0
1646646860000|2022-03-07 09:54:20|13130.46|13130.46|13130.46|13130.46|13130.46|13130.46|13130.46|13130.46|0
1646646870000|2022-03-07 09:54:30|13123.14|13123.14|13123.76|13123.76|13123.76|13123.76|13123.14|13123.14|0
1646646880000|2022-03-07 09:54:40|13122.52|13122.52|13120.04|13120.04|13122.52|13122.52|13120.04|13120.04|0
1646646890000|2022-03-07 09:54:50|13119.4|13119.4|13119.4|13119.4|13121.97|13121.97|13119.4|13119.4|0
1646646900000|2022-03-07 09:55:00|13116.84|13116.84|13116.84|13116.84|13116.84|13116.84|13116.84|13116.84|0
1646646920000|2022-03-07 09:55:20|13117.48|13117.48|13117.48|13117.48|13117.48|13117.48|13117.48|13117.48|0
1646646940000|2022-03-07 09:55:40|13125.77|13125.77|13125.77|13125.77|13125.77|13125.77|13125.77|13125.77|0
1646646970000|2022-03-07 09:56:10|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|0
1646646990000|2022-03-07 09:56:30|13129.08|13129.08|13136.14|13136.14|13136.14|13136.14|13129.08|13129.08|0
1646647000000|2022-03-07 09:56:40|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|0
1646647010000|2022-03-07 09:56:50|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|0
1646647020000|2022-03-07 09:57:00|13138.64|13138.64|13136.76|13136.76|13141.73|13141.73|13136.76|13136.76|0
1646647030000|2022-03-07 09:57:10|13133.04|13133.04|13129.94|13129.94|13133.04|13133.04|13129.94|13129.94|0
1646647040000|2022-03-07 09:57:20|13126.85|13126.85|13124.92|13124.92|13126.85|13126.85|13124.92|13124.92|0
1646647050000|2022-03-07 09:57:30|13126.85|13126.85|13121.07|13121.07|13126.85|13126.85|13121.07|13121.07|0
1646647070000|2022-03-07 09:57:50|13121.71|13121.71|13119.79|13119.79|13121.71|13121.71|13119.79|13119.79|0
1646647090000|2022-03-07 09:58:10|13087.62|13087.62|13087.62|13087.62|13087.62|13087.62|13087.62|13087.62|0
1646647130000|2022-03-07 09:58:50|13084.79|13084.79|13084.79|13084.79|13084.79|13084.79|13084.79|13084.79|0
1646647140000|2022-03-07 09:59:00|13088|13088|13086.08|13086.08|13088|13088|13086.08|13086.08|0
1646647170000|2022-03-07 09:59:30|13084.22|13084.22|13084.22|13084.22|13084.22|13084.22|13084.22|13084.22|0
1646647190000|2022-03-07 09:59:50|13086.1|13086.1|13086.1|13086.1|13086.1|13086.1|13086.1|13086.1|0
1646647210000|2022-03-07 10:00:10|13087.98|13087.98|13081.17|13081.17|13087.98|13087.98|13081.17|13081.17|0
1646647220000|2022-03-07 10:00:20|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|0
1646647230000|2022-03-07 10:00:30|13078.15|13078.15|13078.15|13078.15|13078.15|13078.15|13078.15|13078.15|0
1646647250000|2022-03-07 10:00:50|13077.05|13077.05|13076.5|13076.5|13077.05|13077.05|13076.5|13076.5|0
1646647260000|2022-03-07 10:01:00|13075.86|13075.86|13073.93|13073.93|13075.86|13075.86|13073.93|13073.93|0
1646647270000|2022-03-07 10:01:10|13072.65|13072.65|13068.8|13068.8|13072.65|13072.65|13068.8|13068.8|0
1646647280000|2022-03-07 10:01:20|13070.73|13070.73|13064.14|13064.14|13070.73|13070.73|13064.14|13064.14|0
1646647300000|2022-03-07 10:01:40|13065.51|13065.51|13064.22|13064.22|13065.51|13065.51|13061.02|13061.02|0
1646647310000|2022-03-07 10:01:50|13065.16|13065.16|13069.51|13069.51|13069.51|13069.51|13060.03|13060.03|0
1646647330000|2022-03-07 10:02:10|13065.02|13065.02|13064.38|13064.38|13065.02|13065.02|13064.38|13064.38|0
1646647340000|2022-03-07 10:02:20|13057.96|13057.96|13057.32|13057.32|13057.96|13057.96|13054.75|13054.75|0
1646647350000|2022-03-07 10:02:30|13058.6|13058.6|13058.6|13058.6|13058.6|13058.6|13058.6|13058.6|0
1646647360000|2022-03-07 10:02:40|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|0
1646647370000|2022-03-07 10:02:50|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|0
1646647390000|2022-03-07 10:03:10|13060.07|13060.07|13075.02|13075.02|13075.02|13075.02|13060.07|13060.07|0
1646647400000|2022-03-07 10:03:20|13056.44|13056.44|13056.44|13056.44|13056.44|13056.44|13056.44|13056.44|0
1646647410000|2022-03-07 10:03:30|13059.54|13059.54|13055.69|13055.69|13059.54|13059.54|13055.69|13055.69|0
1646647420000|2022-03-07 10:03:40|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|0
1646647430000|2022-03-07 10:03:50|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|0
1646647450000|2022-03-07 10:04:10|13050.52|13050.52|13048.34|13048.34|13050.52|13050.52|13048.34|13048.34|0
1646647460000|2022-03-07 10:04:20|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|0
1646647530000|2022-03-07 10:05:30|13041.35|13041.35|13041.35|13041.35|13041.35|13041.35|13041.35|13041.35|0
1646647550000|2022-03-07 10:05:50|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|0
1646647560000|2022-03-07 10:06:00|13048.38|13048.38|13048.38|13048.38|13048.38|13048.38|13048.38|13048.38|0
1646647570000|2022-03-07 10:06:10|13047.6|13047.6|13040.54|13040.54|13047.6|13047.6|13040.54|13040.54|0
1646647580000|2022-03-07 10:06:20|13038.62|13038.62|13035.85|13035.85|13038.62|13038.62|13035.85|13035.85|0
1646647590000|2022-03-07 10:06:30|13034.91|13034.91|13040.04|13040.04|13040.04|13040.04|13034.91|13034.91|0
1646647600000|2022-03-07 10:06:40|13040.59|13040.59|13076.52|13076.52|13076.52|13076.52|13040.59|13040.59|0
1646647610000|2022-03-07 10:06:50|13075.97|13075.97|13073.78|13073.78|13075.97|13075.97|13073.78|13073.78|0
1646647650000|2022-03-07 10:07:30|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|0
1646647660000|2022-03-07 10:07:40|13073.13|13073.13|13072.49|13072.49|13073.13|13073.13|13072.49|13072.49|0
1646647670000|2022-03-07 10:07:50|13070.57|13070.57|13070.57|13070.57|13070.57|13070.57|13070.57|13070.57|0
1646647680000|2022-03-07 10:08:00|13069.93|13069.93|13072.65|13072.65|13073.3|13073.3|13069.93|13069.93|0
1646647690000|2022-03-07 10:08:10|13072.01|13072.01|13068.8|13068.8|13072.01|13072.01|13067.52|13067.52|0
1646647700000|2022-03-07 10:08:20|13070.73|13070.73|13070.73|13070.73|13070.73|13070.73|13070.73|13070.73|0
1646647710000|2022-03-07 10:08:30|13069.49|13069.49|13069.17|13069.17|13070.11|13070.11|13069.17|13069.17|0
1646647730000|2022-03-07 10:08:50|13068.23|13068.23|13073.36|13073.36|13073.36|13073.36|13068.23|13068.23|0
1646647740000|2022-03-07 10:09:00|13073.98|13073.98|13076.55|13076.55|13076.55|13076.55|13073.98|13073.98|0
1646647750000|2022-03-07 10:09:10|13096.99|13096.99|13096.99|13096.99|13096.99|13096.99|13096.99|13096.99|0
1646647760000|2022-03-07 10:09:20|13095.7|13095.7|13089.93|13089.93|13095.7|13095.7|13089.93|13089.93|0
1646647780000|2022-03-07 10:09:40|13093.54|13093.54|13093.54|13093.54|13093.54|13093.54|13093.54|13093.54|0
1646647790000|2022-03-07 10:09:50|13088.95|13088.95|13088.95|13088.95|13088.95|13088.95|13088.95|13088.95|0
1646647800000|2022-03-07 10:10:00|13087|13087|13087|13087|13087|13087|13087|13087|0
1646647830000|2022-03-07 10:10:30|13090.85|13090.85|13090.85|13090.85|13090.85|13090.85|13090.85|13090.85|0
1646647850000|2022-03-07 10:10:50|13093.39|13093.39|13092.84|13092.84|13093.39|13093.39|13092.84|13092.84|0
1646647860000|2022-03-07 10:11:00|13096.84|13096.84|13096.84|13096.84|13096.84|13096.84|13096.84|13096.84|0
1646647870000|2022-03-07 10:11:10|13098.77|13098.77|13089.14|13089.14|13098.77|13098.77|13089.14|13089.14|0
1646647880000|2022-03-07 10:11:20|13085.38|13085.38|13079.69|13079.69|13085.38|13085.38|13079.69|13079.69|0
1646647890000|2022-03-07 10:11:30|13084.85|13084.85|13087.67|13087.67|13087.67|13087.67|13084.85|13084.85|0
1646647900000|2022-03-07 10:11:40|13087.62|13087.62|13087.62|13087.62|13087.62|13087.62|13087.62|13087.62|0
1646647930000|2022-03-07 10:12:10|13091.47|13091.47|13091.47|13091.47|13091.47|13091.47|13091.47|13091.47|0
1646647940000|2022-03-07 10:12:20|13097.05|13097.05|13099.79|13099.79|13099.79|13099.79|13097.05|13097.05|0
1646647960000|2022-03-07 10:12:40|13098.5|13098.5|13099.79|13099.79|13099.79|13099.79|13098.5|13098.5|0
1646647970000|2022-03-07 10:12:50|13098.14|13098.14|13095.4|13095.4|13098.14|13098.14|13095.4|13095.4|0
1646647980000|2022-03-07 10:13:00|13094.85|13094.85|13090.37|13090.37|13095.95|13095.95|13090.37|13090.37|0
1646648000000|2022-03-07 10:13:20|13087.64|13087.64|13087.64|13087.64|13087.64|13087.64|13087.64|13087.64|0
1646648010000|2022-03-07 10:13:30|13093.29|13093.29|13095.21|13095.21|13096.49|13096.49|13093.29|13093.29|0
1646648020000|2022-03-07 10:13:40|13092.64|13092.64|13090.72|13090.72|13092.64|13092.64|13090.72|13090.72|0
1646648030000|2022-03-07 10:13:50|13089.78|13089.78|13093.07|13093.07|13093.07|13093.07|13089.78|13089.78|0
1646648040000|2022-03-07 10:14:00|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|0
1646648050000|2022-03-07 10:14:10|13096.29|13096.29|13096.29|13096.29|13096.29|13096.29|13096.29|13096.29|0
1646648060000|2022-03-07 10:14:20|13091.59|13091.59|13091.59|13091.59|13091.59|13091.59|13091.59|13091.59|0
1646648090000|2022-03-07 10:14:50|13090.3|13090.3|13090.3|13090.3|13090.3|13090.3|13090.3|13090.3|0
1646648110000|2022-03-07 10:15:10|13088.66|13088.66|13088.66|13088.66|13088.66|13088.66|13088.66|13088.66|0
1646648140000|2022-03-07 10:15:40|13087.72|13087.72|13086.78|13086.78|13087.72|13087.72|13086.78|13086.78|0
1646648160000|2022-03-07 10:16:00|13088.42|13088.42|13090.9|13090.9|13090.9|13090.9|13088.42|13088.42|0
1646648180000|2022-03-07 10:16:20|13155.24|13155.24|13155.24|13155.24|13155.24|13155.24|13155.24|13155.24|0
1646648200000|2022-03-07 10:16:40|13154.62|13154.62|13120.46|13120.46|13154.62|13154.62|13117.96|13117.96|0
1646648220000|2022-03-07 10:17:00|13119.52|13119.52|13119.52|13119.52|13119.52|13119.52|13119.52|13119.52|0
1646648230000|2022-03-07 10:17:10|13122.08|13122.08|13126.79|13126.79|13126.79|13126.79|13122.08|13122.08|0
1646648300000|2022-03-07 10:18:20|13126.14|13126.14|13126.14|13126.14|13126.14|13126.14|13126.14|13126.14|0
1646648310000|2022-03-07 10:18:30|13123.58|13123.58|13115.24|13115.24|13123.58|13123.58|13115.24|13115.24|0
1646648320000|2022-03-07 10:18:40|13116.52|13116.52|13110.1|13110.1|13116.52|13116.52|13110.1|13110.1|0
1646648350000|2022-03-07 10:19:10|13108.05|13108.05|13105.85|13105.85|13108.05|13108.05|13105.85|13105.85|0
1646648370000|2022-03-07 10:19:30|13107.51|13107.51|13106.27|13106.27|13107.51|13107.51|13106.27|13106.27|0
1646648380000|2022-03-07 10:19:40|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|0
1646648390000|2022-03-07 10:19:50|13107.53|13107.53|13107.53|13107.53|13107.53|13107.53|13107.53|13107.53|0
1646648400000|2022-03-07 10:20:00|13108.15|13108.15|13108.15|13108.15|13108.15|13108.15|13108.15|13108.15|0
1646648410000|2022-03-07 10:20:10|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|13108.15|13108.15|0
1646648420000|2022-03-07 10:20:20|13108.15|13108.15|13108.77|13108.77|13108.77|13108.77|13108.15|13108.15|0
1646648430000|2022-03-07 10:20:30|13114.96|13114.96|13114.96|13114.96|13114.96|13114.96|13114.96|13114.96|0
1646648450000|2022-03-07 10:20:50|13117.53|13117.53|13115.61|13115.61|13117.53|13117.53|13115.61|13115.61|0
1646648470000|2022-03-07 10:21:10|13122.02|13122.02|13122.02|13122.02|13122.02|13122.02|13122.02|13122.02|0
1646648480000|2022-03-07 10:21:20|13115.83|13115.83|13115.83|13115.83|13115.83|13115.83|13115.83|13115.83|0
1646648490000|2022-03-07 10:21:30|13120.96|13120.96|13120.96|13120.96|13121.6|13121.6|13120.96|13120.96|0
1646648500000|2022-03-07 10:21:40|13123.53|13123.53|13151.85|13151.85|13155.7|13155.7|13123.53|13123.53|0
1646648510000|2022-03-07 10:21:50|13155.06|13155.06|13155.06|13155.06|13155.06|13155.06|13155.06|13155.06|0
1646648520000|2022-03-07 10:22:00|13157.88|13157.88|13161.17|13161.17|13161.17|13161.17|13157.26|13157.26|0
1646648530000|2022-03-07 10:22:10|13161.81|13161.81|13165.02|13165.02|13165.02|13165.02|13161.81|13161.81|0
1646648550000|2022-03-07 10:22:30|13161.81|13161.81|13163.74|13163.74|13163.74|13163.74|13161.81|13161.81|0
1646648610000|2022-03-07 10:23:30|13167.59|13167.59|13171.47|13171.47|13176.26|13176.26|13167.59|13167.59|0
1646648620000|2022-03-07 10:23:40|13162.8|13162.8|13173.51|13173.51|13173.51|13173.51|13158.46|13158.46|0
1646648630000|2022-03-07 10:23:50|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|0
1646648640000|2022-03-07 10:24:00|13170.3|13170.3|13171.58|13171.58|13171.58|13171.58|13169.01|13169.01|0
1646648650000|2022-03-07 10:24:10|13167.73|13167.73|13167.73|13167.73|13167.73|13167.73|13167.73|13167.73|0
1646648690000|2022-03-07 10:24:50|13170.83|13170.83|13170.83|13170.83|13170.83|13170.83|13170.83|13170.83|0
1646648700000|2022-03-07 10:25:00|13171.77|13171.77|13174.29|13174.29|13174.93|13174.93|13171.77|13171.77|0
1646648710000|2022-03-07 10:25:10|13174.84|13174.84|13174.76|13174.76|13174.84|13174.84|13171.55|13171.55|0
1646648720000|2022-03-07 10:25:20|13176.68|13176.68|13176.04|13176.04|13179.25|13179.25|13176.04|13176.04|0
1646648730000|2022-03-07 10:25:30|13176.68|13176.68|13175.4|13175.4|13176.68|13176.68|13175.4|13175.4|0
1646648760000|2022-03-07 10:26:00|13174.11|13174.11|13174.11|13174.11|13174.11|13174.11|13174.11|13174.11|0
1646648770000|2022-03-07 10:26:10|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|0
1646648780000|2022-03-07 10:26:20|13174.11|13174.11|13185.4|13185.4|13185.4|13185.4|13174.11|13174.11|0
1646648790000|2022-03-07 10:26:30|13181.64|13181.64|13175.22|13175.22|13181.64|13181.64|13175.22|13175.22|0
1646648830000|2022-03-07 10:27:10|13177.7|13177.7|13180.14|13180.14|13180.14|13180.14|13177.7|13177.7|0
1646648850000|2022-03-07 10:27:30|13179.52|13179.52|13181.12|13181.12|13181.12|13181.12|13179.52|13179.52|0
1646648870000|2022-03-07 10:27:50|13181.21|13181.21|13181.21|13181.21|13181.21|13181.21|13181.21|13181.21|0
1646648880000|2022-03-07 10:28:00|13188.27|13188.27|13196.32|13196.32|13196.32|13196.32|13188.27|13188.27|0
1646648890000|2022-03-07 10:28:10|13200.09|13200.09|13203.94|13203.94|13203.94|13203.94|13200.09|13200.09|0
1646648900000|2022-03-07 10:28:20|13204.88|13204.88|13203.94|13203.94|13204.88|13204.88|13203.94|13203.94|0
1646648910000|2022-03-07 10:28:30|13204.56|13204.56|13206.48|13206.48|13214.53|13214.53|13204.56|13204.56|0
1646648920000|2022-03-07 10:28:40|13207.1|13207.1|13211.48|13211.48|13211.48|13211.48|13207.1|13207.1|0
1646648940000|2022-03-07 10:29:00|13209.6|13209.6|13209.6|13209.6|13209.6|13209.6|13209.6|13209.6|0
1646648960000|2022-03-07 10:29:20|13219.51|13219.51|13229.55|13229.55|13229.55|13229.55|13219.51|13219.51|0
1646648970000|2022-03-07 10:29:30|13239.46|13239.46|13243.37|13243.37|13243.37|13243.37|13239.46|13239.46|0
1646648980000|2022-03-07 10:29:40|13245.23|13245.23|13245.23|13245.23|13245.23|13245.23|13245.23|13245.23|0
1646649000000|2022-03-07 10:30:00|13244.29|13244.29|13244.29|13244.29|13244.29|13244.29|13244.29|13244.29|0
1646649020000|2022-03-07 10:30:20|13241.81|13241.81|13241.19|13241.19|13241.81|13241.81|13241.19|13241.19|0
1646649030000|2022-03-07 10:30:30|13241.81|13241.81|13243.18|13243.18|13243.18|13243.18|13241.19|13241.19|0
1646649040000|2022-03-07 10:30:40|13238.69|13238.69|13241.17|13241.17|13241.17|13241.17|13238.69|13238.69|0
1646649050000|2022-03-07 10:30:50|13242.11|13242.11|13244.03|13244.03|13244.03|13244.03|13242.11|13242.11|0
1646649060000|2022-03-07 10:31:00|13243.64|13243.64|13243.64|13243.64|13243.64|13243.64|13243.64|13243.64|0
1646649070000|2022-03-07 10:31:10|13240.54|13240.54|13241.16|13241.16|13241.16|13241.16|13240.54|13240.54|0
1646649100000|2022-03-07 10:31:40|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|0
1646649110000|2022-03-07 10:31:50|13239.81|13239.81|13239.81|13239.81|13239.81|13239.81|13239.81|13239.81|0
1646649120000|2022-03-07 10:32:00|13241.69|13241.69|13241.69|13241.69|13241.69|13241.69|13241.69|13241.69|0
1646649140000|2022-03-07 10:32:20|13242.98|13242.98|13242.78|13242.78|13242.98|13242.98|13242.78|13242.78|0
1646649150000|2022-03-07 10:32:30|13245.88|13245.88|13242.78|13242.78|13245.88|13245.88|13242.78|13242.78|0
1646649160000|2022-03-07 10:32:40|13242.14|13242.14|13242.14|13242.14|13242.14|13242.14|13242.14|13242.14|0
1646649170000|2022-03-07 10:32:50|13240.86|13240.86|13243.95|13243.95|13243.95|13243.95|13240.86|13240.86|0
1646649180000|2022-03-07 10:33:00|13248.45|13248.45|13251.01|13251.01|13251.01|13251.01|13248.45|13248.45|0
1646649190000|2022-03-07 10:33:10|13251.95|13251.95|13250.07|13250.07|13251.95|13251.95|13250.07|13250.07|0
1646649210000|2022-03-07 10:33:30|13249.29|13249.29|13249.29|13249.29|13249.29|13249.29|13249.29|13249.29|0
1646649220000|2022-03-07 10:33:40|13249.93|13249.93|13249.93|13249.93|13249.93|13249.93|13249.93|13249.93|0
1646649230000|2022-03-07 10:33:50|13249.31|13249.31|13244.07|13244.07|13251.05|13251.05|13244.07|13244.07|0
1646649260000|2022-03-07 10:34:20|13276.24|13276.24|13273.9|13273.9|13276.24|13276.24|13273.9|13273.9|0
1646649290000|2022-03-07 10:34:50|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|0
1646649300000|2022-03-07 10:35:00|13276.86|13276.86|13276.24|13276.24|13276.86|13276.86|13276.24|13276.24|0
1646649310000|2022-03-07 10:35:10|13280.09|13280.09|13280.09|13280.09|13280.09|13280.09|13280.09|13280.09|0
1646649320000|2022-03-07 10:35:20|13287.79|13287.79|13285.22|13285.22|13287.79|13287.79|13285.22|13285.22|0
1646649330000|2022-03-07 10:35:30|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|0
1646649340000|2022-03-07 10:35:40|13283.25|13283.25|13287.33|13287.33|13287.33|13287.33|13283.25|13283.25|0
1646649350000|2022-03-07 10:35:50|13284.99|13284.99|13291.4|13291.4|13291.4|13291.4|13284.99|13284.99|0
1646649360000|2022-03-07 10:36:00|13292.5|13292.5|13291.95|13291.95|13292.5|13292.5|13291.95|13291.95|0
1646649370000|2022-03-07 10:36:10|13290.67|13290.67|13289.73|13289.73|13290.67|13290.67|13289.73|13289.73|0
1646649380000|2022-03-07 10:36:20|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|0
1646649430000|2022-03-07 10:37:10|13285.88|13285.88|13286.5|13286.5|13286.5|13286.5|13285.88|13285.88|0
1646649440000|2022-03-07 10:37:20|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|0
1646649450000|2022-03-07 10:37:30|13288.95|13288.95|13288.95|13288.95|13288.95|13288.95|13288.95|13288.95|0
1646649460000|2022-03-07 10:37:40|13263.69|13263.69|13247.63|13247.63|13263.69|13263.69|13246.34|13246.34|0
1646649490000|2022-03-07 10:38:10|13245.75|13245.75|13263.09|13263.09|13263.09|13263.09|13245.75|13245.75|0
1646649510000|2022-03-07 10:38:30|13266.8|13266.8|13288.35|13288.35|13288.35|13288.35|13266.8|13266.8|0
1646649520000|2022-03-07 10:38:40|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|0
1646649550000|2022-03-07 10:39:10|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|0
1646649560000|2022-03-07 10:39:20|13288.99|13288.99|13288.99|13288.99|13288.99|13288.99|13288.99|13288.99|0
1646649580000|2022-03-07 10:39:40|13285.28|13285.28|13285.92|13285.92|13285.92|13285.92|13285.28|13285.28|0
1646649590000|2022-03-07 10:39:50|13289.02|13289.02|13291.58|13291.58|13291.58|13291.58|13289.02|13289.02|0
1646649600000|2022-03-07 10:40:00|13290.96|13290.96|13290.96|13290.96|13290.96|13290.96|13290.96|13290.96|0
1646649620000|2022-03-07 10:40:20|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|0
1646649650000|2022-03-07 10:40:50|13292.06|13292.06|13292.06|13292.06|13292.06|13292.06|13292.06|13292.06|0
1646649710000|2022-03-07 10:41:50|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|0
1646649720000|2022-03-07 10:42:00|13293.9|13293.9|13296.34|13296.34|13296.34|13296.34|13293.9|13293.9|0
1646649770000|2022-03-07 10:42:50|13295.7|13295.7|13295.7|13295.7|13295.7|13295.7|13295.7|13295.7|0
1646649820000|2022-03-07 10:43:40|13294.41|13294.41|13294.41|13294.41|13294.41|13294.41|13294.41|13294.41|0
1646649830000|2022-03-07 10:43:50|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|0
1646649840000|2022-03-07 10:44:00|13295.87|13295.87|13295.87|13295.87|13295.87|13295.87|13295.87|13295.87|0
1646649850000|2022-03-07 10:44:10|13297.8|13297.8|13298.29|13298.29|13298.29|13298.29|13297.8|13297.8|0
1646649860000|2022-03-07 10:44:20|13310.48|13310.48|13311.42|13311.42|13311.42|13311.42|13310.48|13310.48|0
1646649870000|2022-03-07 10:44:30|13313.3|13313.3|13313.3|13313.3|13313.3|13313.3|13313.3|13313.3|0
1646649890000|2022-03-07 10:44:50|13315.5|13315.5|13315.5|13315.5|13315.5|13315.5|13315.5|13315.5|0
1646649910000|2022-03-07 10:45:10|13311|13311|13311|13311|13311|13311|13311|13311|0
1646649940000|2022-03-07 10:45:40|13338.25|13338.25|13338.25|13338.25|13338.25|13338.25|13338.25|13338.25|0
1646649950000|2022-03-07 10:45:50|13374.17|13374.17|13343.83|13343.83|13374.17|13374.17|13343.83|13343.83|0
1646649980000|2022-03-07 10:46:20|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|0
1646650010000|2022-03-07 10:46:50|13351.86|13351.86|13351.86|13351.86|13351.86|13351.86|13351.86|13351.86|0
1646650040000|2022-03-07 10:47:20|13349.93|13349.93|13349.93|13349.93|13350.87|13350.87|13349.93|13349.93|0
1646650050000|2022-03-07 10:47:30|13348.99|13348.99|13348.05|13348.05|13348.99|13348.99|13348.05|13348.05|0
1646650060000|2022-03-07 10:47:40|13351.81|13351.81|13356.47|13356.47|13356.47|13356.47|13349.2|13349.2|0
1646650070000|2022-03-07 10:47:50|13357.41|13357.41|13386|13386|13386|13386|13357.41|13357.41|0
1646650080000|2022-03-07 10:48:00|13387.24|13387.24|13388.34|13388.34|13388.34|13388.34|13387.24|13387.24|0
1646650100000|2022-03-07 10:48:20|13385.86|13385.86|13394.46|13394.46|13394.46|13394.46|13385.86|13385.86|0
1646650110000|2022-03-07 10:48:30|13395.4|13395.4|13400.23|13400.23|13400.23|13400.23|13395.4|13395.4|0
1646650120000|2022-03-07 10:48:40|13397.03|13397.03|13397.03|13397.03|13397.03|13397.03|13397.03|13397.03|0
1646650130000|2022-03-07 10:48:50|13395.74|13395.74|13412.17|13412.17|13412.17|13412.17|13395.74|13395.74|0
1646650140000|2022-03-07 10:49:00|13414.64|13414.64|13417.13|13417.13|13417.13|13417.13|13414.64|13414.64|0
1646650150000|2022-03-07 10:49:10|13416.48|13416.48|13427.63|13427.63|13427.63|13427.63|13416.48|13416.48|0
1646650160000|2022-03-07 10:49:20|13428.57|13428.57|13426.01|13426.01|13428.57|13428.57|13426.01|13426.01|0
1646650180000|2022-03-07 10:49:40|13428.75|13428.75|13426.01|13426.01|13428.75|13428.75|13426.01|13426.01|0
1646650190000|2022-03-07 10:49:50|13426.63|13426.63|13425.07|13425.07|13426.63|13426.63|13425.07|13425.07|0
1646650200000|2022-03-07 10:50:00|13423.78|13423.78|13423.78|13423.78|13423.78|13423.78|13423.78|13423.78|0
1646650210000|2022-03-07 10:50:10|13428.86|13428.86|13430.1|13430.1|13430.1|13430.1|13428.86|13428.86|0
1646650220000|2022-03-07 10:50:20|13434.59|13434.59|13443.31|13443.31|13443.31|13443.31|13434.38|13434.38|0
1646650250000|2022-03-07 10:50:50|13441.43|13441.43|13441.43|13441.43|13441.43|13441.43|13441.43|13441.43|0
1646650270000|2022-03-07 10:51:10|13443.31|13443.31|13444.26|13444.26|13444.26|13444.26|13443.31|13443.31|0
1646650280000|2022-03-07 10:51:20|13443.16|13443.16|13441.97|13441.97|13443.16|13443.16|13441.97|13441.97|0
1646650290000|2022-03-07 10:51:30|13464.88|13464.88|13464.88|13464.88|13464.88|13464.88|13464.88|13464.88|0
1646650300000|2022-03-07 10:51:40|13465.5|13465.5|13465.5|13465.5|13465.5|13465.5|13465.5|13465.5|0
1646650310000|2022-03-07 10:51:50|13467.98|13467.98|13471.12|13471.12|13473.6|13473.6|13467.98|13467.98|0
1646650320000|2022-03-07 10:52:00|13472.98|13472.98|13456.45|13456.45|13472.98|13472.98|13456.45|13456.45|0
1646650330000|2022-03-07 10:52:10|13455.16|13455.16|13455.16|13455.16|13455.16|13455.16|13455.16|13455.16|0
1646650340000|2022-03-07 10:52:20|13428.53|13428.53|13412.74|13412.74|13428.53|13428.53|13412.74|13412.74|0
1646650350000|2022-03-07 10:52:30|13414.02|13414.02|13414.02|13414.02|13414.02|13414.02|13414.02|13414.02|0
1646650360000|2022-03-07 10:52:40|13419.59|13419.59|13413.18|13413.18|13419.59|13419.59|13413.18|13413.18|0
1646650370000|2022-03-07 10:52:50|13384.69|13384.69|13384.69|13384.69|13384.69|13384.69|13384.69|13384.69|0
1646650390000|2022-03-07 10:53:10|13401.41|13401.41|13414.81|13414.81|13416.05|13416.05|13401.41|13401.41|0
1646650400000|2022-03-07 10:53:20|13412.25|13412.25|13380.63|13380.63|13412.25|13412.25|13380.63|13380.63|0
1646650410000|2022-03-07 10:53:30|13379.99|13379.99|13379.99|13379.99|13379.99|13379.99|13379.99|13379.99|0
1646650420000|2022-03-07 10:53:40|13342.83|13342.83|13342.83|13342.83|13342.83|13342.83|13342.83|13342.83|0
1646650460000|2022-03-07 10:54:20|13341.54|13341.54|13338.98|13338.98|13341.54|13341.54|13338.98|13338.98|0
1646650500000|2022-03-07 10:55:00|13338.34|13338.34|13337.05|13337.05|13338.34|13338.34|13337.05|13337.05|0
1646650520000|2022-03-07 10:55:20|13332.35|13332.35|13332.35|13332.35|13332.35|13332.35|13332.35|13332.35|0
1646650530000|2022-03-07 10:55:30|13332.99|13332.99|13332.99|13332.99|13332.99|13332.99|13332.99|13332.99|0
1646650560000|2022-03-07 10:56:00|13357.76|13357.76|13337.21|13337.21|13359|13359|13337.21|13337.21|0
1646650570000|2022-03-07 10:56:10|13335.01|13335.01|13332.29|13332.29|13335.01|13335.01|13327.58|13327.58|0
1646650590000|2022-03-07 10:56:30|13319.9|13319.9|13317.63|13317.63|13319.9|13319.9|13317.63|13317.63|0
1646650600000|2022-03-07 10:56:40|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|0
1646650610000|2022-03-07 10:56:50|13351.09|13351.09|13352.18|13352.18|13352.18|13352.18|13351.09|13351.09|0
1646650630000|2022-03-07 10:57:10|13350.9|13350.9|13350.9|13350.9|13350.9|13350.9|13350.9|13350.9|0
1646650640000|2022-03-07 10:57:20|13348.7|13348.7|13348.7|13348.7|13348.7|13348.7|13348.7|13348.7|0
1646650650000|2022-03-07 10:57:30|13349.94|13349.94|13349.94|13349.94|13349.94|13349.94|13349.94|13349.94|0
1646650660000|2022-03-07 10:57:40|13348.7|13348.7|13352.56|13352.56|13354.48|13354.48|13348.7|13348.7|0
1646650670000|2022-03-07 10:57:50|13351.94|13351.94|13345.91|13345.91|13351.94|13351.94|13345.91|13345.91|0
1646650680000|2022-03-07 10:58:00|13332.28|13332.28|13332.28|13332.28|13332.28|13332.28|13332.28|13332.28|0
1646650700000|2022-03-07 10:58:20|13337.23|13337.23|13344.67|13344.67|13344.67|13344.67|13337.23|13337.23|0
1646650710000|2022-03-07 10:58:30|13337.23|13337.23|13337.23|13337.23|13337.23|13337.23|13337.23|13337.23|0
1646650720000|2022-03-07 10:58:40|13338.18|13338.18|13338.18|13338.18|13338.18|13338.18|13338.18|13338.18|0
1646650740000|2022-03-07 10:59:00|13343.75|13343.75|13343.75|13343.75|13343.75|13343.75|13343.75|13343.75|0
1646650750000|2022-03-07 10:59:10|13345.63|13345.63|13345.63|13345.63|13345.63|13345.63|13345.63|13345.63|0
1646650760000|2022-03-07 10:59:20|13313.46|13313.46|13313.46|13313.46|13313.46|13313.46|13313.46|13313.46|0
1646650770000|2022-03-07 10:59:30|13312.19|13312.19|13313.47|13313.47|13314.12|13314.12|13312.19|13312.19|0
1646650790000|2022-03-07 10:59:50|13316.04|13316.04|13319.85|13319.85|13319.85|13319.85|13316.04|13316.04|0
1646650820000|2022-03-07 11:00:20|13316|13316|13316|13316|13316|13316|13316|13316|0
1646650860000|2022-03-07 11:01:00|13317.92|13317.92|13317.92|13317.92|13317.92|13317.92|13317.92|13317.92|0
1646650880000|2022-03-07 11:01:20|13316.64|13316.64|13315.36|13315.36|13316.64|13316.64|13315.36|13315.36|0
1646650890000|2022-03-07 11:01:30|13309.78|13309.78|13300.89|13300.89|13309.78|13309.78|13300.89|13300.89|0
1646650950000|2022-03-07 11:02:30|13306.46|13306.46|13303.98|13303.98|13306.46|13306.46|13303.98|13303.98|0
1646650990000|2022-03-07 11:03:10|13295.49|13295.49|13295.49|13295.49|13295.49|13295.49|13295.49|13295.49|0
1646651000000|2022-03-07 11:03:20|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|0
1646651010000|2022-03-07 11:03:30|13303.97|13303.97|13302.71|13302.71|13304.59|13304.59|13302.71|13302.71|0
1646651020000|2022-03-07 11:03:40|13300.14|13300.14|13300.14|13300.14|13300.14|13300.14|13300.14|13300.14|0
1646651030000|2022-03-07 11:03:50|13304.63|13304.63|13301.17|13301.17|13304.63|13304.63|13301.17|13301.17|0
1646651040000|2022-03-07 11:04:00|13299.31|13299.31|13299.31|13299.31|13299.31|13299.31|13299.31|13299.31|0
1646651060000|2022-03-07 11:04:20|13297.43|13297.43|13297.43|13297.43|13297.43|13297.43|13297.43|13297.43|0
1646651080000|2022-03-07 11:04:40|13298.67|13298.67|13298.67|13298.67|13298.67|13298.67|13298.67|13298.67|0
1646651090000|2022-03-07 11:04:50|13297.73|13297.73|13300.55|13300.55|13300.55|13300.55|13297.73|13297.73|0
1646651100000|2022-03-07 11:05:00|13303.11|13303.11|13304.4|13304.4|13304.4|13304.4|13303.11|13303.11|0
1646651120000|2022-03-07 11:05:20|13303.16|13303.16|13301.3|13301.3|13303.16|13303.16|13301.3|13301.3|0
1646651130000|2022-03-07 11:05:30|13300.02|13300.02|13302.47|13302.47|13302.47|13302.47|13299.38|13299.38|0
1646651150000|2022-03-07 11:05:50|13305.29|13305.29|13306.24|13306.24|13306.24|13306.24|13305.29|13305.29|0
1646651170000|2022-03-07 11:06:10|13293.85|13293.85|13293.85|13293.85|13293.85|13293.85|13293.85|13293.85|0
1646651180000|2022-03-07 11:06:20|13294.4|13294.4|13292.47|13292.47|13294.4|13294.4|13292.47|13292.47|0
1646651190000|2022-03-07 11:06:30|13286.28|13286.28|13286.28|13286.28|13291.85|13291.85|13286.28|13286.28|0
1646651200000|2022-03-07 11:06:40|13287.22|13287.22|13283.03|13283.03|13287.22|13287.22|13283.03|13283.03|0
1646651210000|2022-03-07 11:06:50|13274.36|13274.36|13274.36|13274.36|13274.36|13274.36|13274.36|13274.36|0
1646651220000|2022-03-07 11:07:00|13269.66|13269.66|13269.66|13269.66|13269.66|13269.66|13269.66|13269.66|0
1646651230000|2022-03-07 11:07:10|13267.46|13267.46|13265.82|13265.82|13267.46|13267.46|13265.82|13265.82|0
1646651240000|2022-03-07 11:07:20|13238.57|13238.57|13233.43|13233.43|13238.57|13238.57|13233.43|13233.43|0
1646651250000|2022-03-07 11:07:30|13232.81|13232.81|13227.68|13227.68|13232.81|13232.81|13227.68|13227.68|0
1646651260000|2022-03-07 11:07:40|13227.04|13227.04|13227.04|13227.04|13227.04|13227.04|13227.04|13227.04|0
1646651270000|2022-03-07 11:07:50|13229.6|13229.6|13232.92|13232.92|13234.74|13234.74|13228.96|13228.96|0
1646651290000|2022-03-07 11:08:10|13232.28|13232.28|13231.64|13231.64|13232.28|13232.28|13231.64|13231.64|0
1646651300000|2022-03-07 11:08:20|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|0
1646651310000|2022-03-07 11:08:30|13231.64|13231.64|13262.08|13262.08|13267.64|13267.64|13231.64|13231.64|0
1646651320000|2022-03-07 11:08:40|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|0
1646651340000|2022-03-07 11:09:00|13264.92|13264.92|13259.96|13259.96|13264.92|13264.92|13259.35|13259.35|0
1646651350000|2022-03-07 11:09:10|13257.4|13257.4|13252.12|13252.12|13257.4|13257.4|13252.12|13252.12|0
1646651360000|2022-03-07 11:09:20|13255.84|13255.84|13255.84|13255.84|13255.84|13255.84|13255.84|13255.84|0
1646651390000|2022-03-07 11:09:50|13255.22|13255.22|13252.12|13252.12|13255.22|13255.22|13252.12|13252.12|0
1646651400000|2022-03-07 11:10:00|13254|13254|13254.94|13254.94|13255.88|13255.88|13254|13254|0
1646651430000|2022-03-07 11:10:30|13251.09|13251.09|13251.09|13251.09|13251.09|13251.09|13251.09|13251.09|0
1646651440000|2022-03-07 11:10:40|13245.96|13245.96|13245.96|13245.96|13245.96|13245.96|13245.96|13245.96|0
1646651460000|2022-03-07 11:11:00|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|0
1646651470000|2022-03-07 11:11:10|13241.85|13241.85|13240.15|13240.15|13241.85|13241.85|13240.15|13240.15|0
1646651520000|2022-03-07 11:12:00|13264.92|13264.92|13266.57|13266.57|13266.57|13266.57|13264.92|13264.92|0
1646651530000|2022-03-07 11:12:10|13265.95|13265.95|13271.02|13271.02|13271.02|13271.02|13244.37|13244.37|0
1646651550000|2022-03-07 11:12:30|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|0
1646651580000|2022-03-07 11:13:00|13267.26|13267.26|13264.44|13264.44|13267.26|13267.26|13264.44|13264.44|0
1646651590000|2022-03-07 11:13:10|13264.63|13264.63|13264.83|13264.83|13264.83|13264.83|13264.63|13264.63|0
1646651610000|2022-03-07 11:13:30|13262.9|13262.9|13263.84|13263.84|13263.84|13263.84|13260.64|13260.64|0
1646651650000|2022-03-07 11:14:10|13262.56|13262.56|13262.56|13262.56|13262.56|13262.56|13262.56|13262.56|0
1646651690000|2022-03-07 11:14:50|13259.74|13259.74|13256.92|13256.92|13259.74|13259.74|13256.92|13256.92|0
1646651700000|2022-03-07 11:15:00|13256.3|13256.3|13259.85|13259.85|13262.71|13262.71|13256.3|13256.3|0
1646651720000|2022-03-07 11:15:20|13260.49|13260.49|13261.13|13261.13|13261.13|13261.13|13260.49|13260.49|0
1646651730000|2022-03-07 11:15:30|13260.51|13260.51|13268.96|13268.96|13268.96|13268.96|13260.51|13260.51|0
1646651760000|2022-03-07 11:16:00|13267.72|13267.72|13267.08|13267.08|13267.72|13267.72|13267.08|13267.08|0
1646651770000|2022-03-07 11:16:10|13273.02|13273.02|13296.03|13296.03|13296.03|13296.03|13273.02|13273.02|0
1646651790000|2022-03-07 11:16:30|13295.41|13295.41|13312.75|13312.75|13312.75|13312.75|13295.41|13295.41|0
1646651800000|2022-03-07 11:16:40|13311.81|13311.81|13315.36|13315.36|13315.36|13315.36|13310.87|13310.87|0
1646651810000|2022-03-07 11:16:50|13312.27|13312.27|13312.89|13312.89|13312.89|13312.89|13312.27|13312.27|0
1646651820000|2022-03-07 11:17:00|13313.53|13313.53|13313.53|13313.53|13313.53|13313.53|13313.53|13313.53|0
1646651830000|2022-03-07 11:17:10|13316.09|13316.09|13333.44|13333.44|13333.44|13333.44|13316.09|13316.09|0
1646651850000|2022-03-07 11:17:30|13332.82|13332.82|13330.25|13330.25|13332.82|13332.82|13330.25|13330.25|0
1646651860000|2022-03-07 11:17:40|13329.63|13329.63|13331.56|13331.56|13331.56|13331.56|13329.63|13329.63|0
1646651880000|2022-03-07 11:18:00|13328.73|13328.73|13321.1|13321.1|13328.73|13328.73|13321.1|13321.1|0
1646651890000|2022-03-07 11:18:10|13288.93|13288.93|13288.93|13288.93|13288.93|13288.93|13288.93|13288.93|0
1646651910000|2022-03-07 11:18:30|13287.05|13287.05|13284.82|13284.82|13288.67|13288.67|13284.82|13284.82|0
1646651920000|2022-03-07 11:18:40|13280.97|13280.97|13285.68|13285.68|13285.68|13285.68|13279.09|13279.09|0
1646651930000|2022-03-07 11:18:50|13286.32|13286.32|13286.32|13286.32|13286.32|13286.32|13286.32|13286.32|0
1646651940000|2022-03-07 11:19:00|13288.82|13288.82|13286.94|13286.94|13288.82|13288.82|13286|13286|0
1646651950000|2022-03-07 11:19:10|13299.32|13299.32|13299.32|13299.32|13299.32|13299.32|13299.32|13299.32|0
1646651970000|2022-03-07 11:19:30|13298.23|13298.23|13330.4|13330.4|13330.4|13330.4|13298.23|13298.23|0
1646651990000|2022-03-07 11:19:50|13329.85|13329.85|13331.2|13331.2|13333.7|13333.7|13329.85|13329.85|0
1646652030000|2022-03-07 11:20:30|13335.59|13335.59|13335.59|13335.59|13335.59|13335.59|13335.59|13335.59|0
1646652080000|2022-03-07 11:21:20|13337.45|13337.45|13335.59|13335.59|13337.45|13337.45|13335.59|13335.59|0
1646652120000|2022-03-07 11:22:00|13342.18|13342.18|13343.82|13343.82|13343.82|13343.82|13342.18|13342.18|0
1646652130000|2022-03-07 11:22:10|13343.2|13343.2|13335.68|13335.68|13343.82|13343.82|13335.68|13335.68|0
1646652140000|2022-03-07 11:22:20|13330.03|13330.03|13330.65|13330.65|13331.89|13331.89|13330.03|13330.03|0
1646652160000|2022-03-07 11:22:40|13330.03|13330.03|13330.03|13330.03|13330.03|13330.03|13330.03|13330.03|0
1646652170000|2022-03-07 11:22:50|13325.54|13325.54|13308.16|13308.16|13325.54|13325.54|13308.16|13308.16|0
1646652180000|2022-03-07 11:23:00|13307.06|13307.06|13307.06|13307.06|13307.06|13307.06|13307.06|13307.06|0
1646652210000|2022-03-07 11:23:30|13305.13|13305.13|13303.21|13303.21|13305.13|13305.13|13303.21|13303.21|0
1646652230000|2022-03-07 11:23:50|13285.25|13285.25|13271.24|13271.24|13285.25|13285.25|13271.24|13271.24|0
1646652240000|2022-03-07 11:24:00|13269.95|13269.95|13229.7|13229.7|13269.95|13269.95|13229.7|13229.7|0
1646652250000|2022-03-07 11:24:10|13227.84|13227.84|13227.22|13227.22|13227.84|13227.84|13227.22|13227.22|0
1646652260000|2022-03-07 11:24:20|13224.01|13224.01|13220.3|13220.3|13224.01|13224.01|13220.3|13220.3|0
1646652270000|2022-03-07 11:24:30|13219.65|13219.65|13219.01|13219.01|13219.65|13219.65|13219.01|13219.01|0
1646652280000|2022-03-07 11:24:40|13218.37|13218.37|13193.75|13193.75|13218.37|13218.37|13193.75|13193.75|0
1646652290000|2022-03-07 11:24:50|13192.65|13192.65|13192.49|13192.49|13192.65|13192.65|13191.55|13191.55|0
1646652310000|2022-03-07 11:25:10|13183.51|13183.51|13186.08|13186.08|13186.08|13186.08|13183.51|13183.51|0
1646652330000|2022-03-07 11:25:30|13185.46|13185.46|13185.46|13185.46|13185.46|13185.46|13185.46|13185.46|0
1646652350000|2022-03-07 11:25:50|13186.4|13186.4|13186.4|13186.4|13186.4|13186.4|13186.4|13186.4|0
1646652380000|2022-03-07 11:26:20|13184.52|13184.52|13184.52|13184.52|13184.52|13184.52|13184.52|13184.52|0
1646652410000|2022-03-07 11:26:50|13186.44|13186.44|13186.44|13186.44|13186.44|13186.44|13186.44|13186.44|0
1646652430000|2022-03-07 11:27:10|13211.69|13211.69|13186.92|13186.92|13211.69|13211.69|13186.92|13186.92|0
1646652440000|2022-03-07 11:27:20|13187.54|13187.54|13188.82|13188.82|13188.82|13188.82|13187.54|13187.54|0
1646652450000|2022-03-07 11:27:30|13187.58|13187.58|13190.98|13190.98|13196.44|13196.44|13187.58|13187.58|0
1646652460000|2022-03-07 11:27:40|13188.16|13188.16|13183.91|13183.91|13188.16|13188.16|13183.91|13183.91|0
1646652470000|2022-03-07 11:27:50|13178.34|13178.34|13179.3|13179.3|13181.16|13181.16|13178.34|13178.34|0
1646652500000|2022-03-07 11:28:20|13181.18|13181.18|13149.95|13149.95|13181.18|13181.18|13149.01|13149.01|0
1646652510000|2022-03-07 11:28:30|13140.07|13140.07|13144.29|13144.29|13144.93|13144.93|13137.5|13137.5|0
1646652520000|2022-03-07 11:28:40|13149.86|13149.86|13153.71|13153.71|13153.71|13153.71|13149.86|13149.86|0
1646652540000|2022-03-07 11:29:00|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|0
1646652550000|2022-03-07 11:29:10|13153.71|13153.71|13153.71|13153.71|13153.71|13153.71|13153.71|13153.71|0
1646652560000|2022-03-07 11:29:20|13155.64|13155.64|13156.92|13156.92|13156.92|13156.92|13155.64|13155.64|0
1646652570000|2022-03-07 11:29:30|13158.8|13158.8|13165.39|13165.39|13165.39|13165.39|13158.8|13158.8|0
1646652580000|2022-03-07 11:29:40|13168.21|13168.21|13168.21|13168.21|13168.21|13168.21|13168.21|13168.21|0
1646652620000|2022-03-07 11:30:20|13165.39|13165.39|13164.45|13164.45|13165.39|13165.39|13164.45|13164.45|0
1646652650000|2022-03-07 11:30:50|13155.47|13155.47|13158.03|13158.03|13158.67|13158.67|13155.47|13155.47|0
1646652660000|2022-03-07 11:31:00|13156.11|13156.11|13156.11|13156.11|13156.11|13156.11|13156.11|13156.11|0
1646652670000|2022-03-07 11:31:10|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|0
1646652710000|2022-03-07 11:31:50|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|0
1646652740000|2022-03-07 11:32:20|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|0
1646652750000|2022-03-07 11:32:30|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|0
1646652780000|2022-03-07 11:33:00|13150.17|13150.17|13148.24|13148.24|13150.17|13150.17|13148.24|13148.24|0
1646652790000|2022-03-07 11:33:10|13146.39|13146.39|13146.39|13146.39|13146.39|13146.39|13146.39|13146.39|0
1646652800000|2022-03-07 11:33:20|13144.46|13144.46|13141.64|13141.64|13144.46|13144.46|13141.64|13141.64|0
1646652810000|2022-03-07 11:33:30|13142.28|13142.28|13145.49|13145.49|13146.77|13146.77|13142.28|13142.28|0
1646652820000|2022-03-07 11:33:40|13142.67|13142.67|13143.61|13143.61|13143.61|13143.61|13142.67|13142.67|0
1646652830000|2022-03-07 11:33:50|13139.11|13139.11|13141.68|13141.68|13141.68|13141.68|13139.11|13139.11|0
1646652840000|2022-03-07 11:34:00|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1646652850000|2022-03-07 11:34:10|13135.95|13135.95|13135.95|13135.95|13135.95|13135.95|13135.95|13135.95|0
1646652860000|2022-03-07 11:34:20|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|0
1646652870000|2022-03-07 11:34:30|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|0
1646652920000|2022-03-07 11:35:20|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|0
1646652930000|2022-03-07 11:35:30|13130.56|13130.56|13130.56|13130.56|13130.56|13130.56|13130.56|13130.56|0
1646652960000|2022-03-07 11:36:00|13128.64|13128.64|13128.64|13128.64|13128.64|13128.64|13128.64|13128.64|0
1646652970000|2022-03-07 11:36:10|13127.7|13127.7|13128.25|13128.25|13128.25|13128.25|13127.7|13127.7|0
1646653000000|2022-03-07 11:36:40|13129.19|13129.19|13129.19|13129.19|13129.19|13129.19|13129.19|13129.19|0
1646653010000|2022-03-07 11:36:50|13127.9|13127.9|13127.9|13127.9|13127.9|13127.9|13127.9|13127.9|0
1646653060000|2022-03-07 11:37:40|13128.85|13128.85|13129.79|13129.79|13129.79|13129.79|13128.85|13128.85|0
1646653080000|2022-03-07 11:38:00|13129.14|13129.14|13129.14|13129.14|13129.14|13129.14|13129.14|13129.14|0
1646653090000|2022-03-07 11:38:10|13128.5|13128.5|13128.5|13128.5|13128.5|13128.5|13128.5|13128.5|0
1646653140000|2022-03-07 11:39:00|13127.88|13127.88|13127.88|13127.88|13127.88|13127.88|13127.88|13127.88|0
1646653190000|2022-03-07 11:39:50|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|0
1646653200000|2022-03-07 11:40:00|13120.38|13120.38|13118.46|13118.46|13120.38|13120.38|13118.46|13118.46|0
1646653210000|2022-03-07 11:40:10|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|0
1646653220000|2022-03-07 11:40:20|13122.48|13122.48|13126.24|13126.24|13126.24|13126.24|13122.48|13122.48|0
1646653240000|2022-03-07 11:40:40|13131.38|13131.38|13131.38|13131.38|13131.38|13131.38|13131.38|13131.38|0
1646653260000|2022-03-07 11:41:00|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|0
1646653280000|2022-03-07 11:41:20|13126.29|13126.29|13126.29|13126.29|13126.29|13126.29|13126.29|13126.29|0
1646653290000|2022-03-07 11:41:30|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|0
1646653310000|2022-03-07 11:41:50|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|0
1646653360000|2022-03-07 11:42:40|13122.57|13122.57|13125.14|13125.14|13125.14|13125.14|13122.57|13122.57|0
1646653370000|2022-03-07 11:42:50|13121.93|13121.93|13121.29|13121.29|13121.93|13121.93|13121.29|13121.29|0
1646653390000|2022-03-07 11:43:10|13123.21|13123.21|13123.21|13123.21|13123.21|13123.21|13123.21|13123.21|0
1646653400000|2022-03-07 11:43:20|13125.14|13125.14|13127.7|13127.7|13127.7|13127.7|13125.14|13125.14|0
1646653410000|2022-03-07 11:43:30|13124.49|13124.49|13122.57|13122.57|13124.49|13124.49|13122.57|13122.57|0
1646653460000|2022-03-07 11:44:20|13124.45|13124.45|13127.66|13127.66|13127.66|13127.66|13124.45|13124.45|0
1646653480000|2022-03-07 11:44:40|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|0
1646653490000|2022-03-07 11:44:50|13130.23|13130.23|13130.23|13130.23|13130.23|13130.23|13130.23|13130.23|0
1646653510000|2022-03-07 11:45:10|13119.08|13119.08|13115.96|13115.96|13119.08|13119.08|13115.96|13115.96|0
1646653520000|2022-03-07 11:45:20|13120.29|13120.29|13120.94|13120.94|13120.94|13120.94|13120.29|13120.29|0
1646653530000|2022-03-07 11:45:30|13116.44|13116.44|13113.24|13113.24|13116.44|13116.44|13113.24|13113.24|0
1646653560000|2022-03-07 11:46:00|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|0
1646653620000|2022-03-07 11:47:00|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|0
1646653630000|2022-03-07 11:47:10|13109.22|13109.22|13107.94|13107.94|13109.22|13109.22|13107.94|13107.94|0
1646653650000|2022-03-07 11:47:30|13105.37|13105.37|13103.62|13103.62|13108.58|13108.58|13103.62|13103.62|0
1646653690000|2022-03-07 11:48:10|13104.57|13104.57|13110.78|13110.78|13110.78|13110.78|13104.57|13104.57|0
1646653720000|2022-03-07 11:48:40|13112.02|13112.02|13106.45|13106.45|13112.02|13112.02|13106.45|13106.45|0
1646653740000|2022-03-07 11:49:00|13108.64|13108.64|13106.38|13106.38|13108.64|13108.64|13106.38|13106.38|0
1646653750000|2022-03-07 11:49:10|13110.09|13110.09|13110.09|13110.09|13110.09|13110.09|13110.09|13110.09|0
1646653760000|2022-03-07 11:49:20|13106.38|13106.38|13107.61|13107.61|13112.57|13112.57|13106.38|13106.38|0
1646653770000|2022-03-07 11:49:30|13112.57|13112.57|13111.95|13111.95|13112.57|13112.57|13111.95|13111.95|0
1646653780000|2022-03-07 11:49:40|13107.56|13107.56|13102.73|13102.73|13107.56|13107.56|13102.73|13102.73|0
1646653790000|2022-03-07 11:49:50|13103.97|13103.97|13103.97|13103.97|13103.97|13103.97|13103.97|13103.97|0
1646653800000|2022-03-07 11:50:00|13103.35|13103.35|13102.73|13102.73|13105.83|13105.83|13102.73|13102.73|0
1646653810000|2022-03-07 11:50:10|13104.59|13104.59|13102.03|13102.03|13104.59|13104.59|13102.03|13102.03|0
1646653830000|2022-03-07 11:50:30|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|0
1646653850000|2022-03-07 11:50:50|13100.17|13100.17|13100.17|13100.17|13100.17|13100.17|13100.17|13100.17|0
1646653870000|2022-03-07 11:51:10|13099.55|13099.55|13099.55|13099.55|13099.55|13099.55|13099.55|13099.55|0
1646653880000|2022-03-07 11:51:20|13099|13099|13099|13099|13099|13099|13099|13099|0
1646653920000|2022-03-07 11:52:00|13098.38|13098.38|13098.38|13098.38|13098.38|13098.38|13098.38|13098.38|0
1646653930000|2022-03-07 11:52:10|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|0
1646653960000|2022-03-07 11:52:40|13102.85|13102.85|13102.85|13102.85|13102.85|13102.85|13102.85|13102.85|0
1646653980000|2022-03-07 11:53:00|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|0
1646653990000|2022-03-07 11:53:10|13111.97|13111.97|13111.35|13111.35|13111.97|13111.97|13111.33|13111.33|0
1646654000000|2022-03-07 11:53:20|13111.97|13111.97|13111.97|13111.97|13111.97|13111.97|13111.97|13111.97|0
1646654010000|2022-03-07 11:53:30|13111.35|13111.35|13111.35|13111.35|13111.35|13111.35|13111.35|13111.35|0
1646654060000|2022-03-07 11:54:20|13111.97|13111.97|13111.97|13111.97|13111.97|13111.97|13111.97|13111.97|0
1646654090000|2022-03-07 11:54:50|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|0
1646654100000|2022-03-07 11:55:00|13099.67|13099.67|13099.67|13099.67|13099.67|13099.67|13099.67|13099.67|0
1646654110000|2022-03-07 11:55:10|13099.05|13099.05|13099.67|13099.67|13099.67|13099.67|13099.05|13099.05|0
1646654120000|2022-03-07 11:55:20|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|13102.21|0
1646654140000|2022-03-07 11:55:40|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|0
1646654180000|2022-03-07 11:56:20|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|0
1646654200000|2022-03-07 11:56:40|13101.29|13101.29|13099.41|13099.41|13101.29|13101.29|13099.41|13099.41|0
1646654270000|2022-03-07 11:57:50|13106.55|13106.55|13106.55|13106.55|13106.55|13106.55|13106.55|13106.55|0
1646654290000|2022-03-07 11:58:10|13104.63|13104.63|13104.63|13104.63|13104.63|13104.63|13104.63|13104.63|0
1646654370000|2022-03-07 11:59:30|13104.08|13104.08|13104.08|13104.08|13104.08|13104.08|13104.08|13104.08|0
1646654380000|2022-03-07 11:59:40|13102.79|13102.79|13105.62|13105.62|13105.62|13105.62|13102.79|13102.79|0
1646654400000|2022-03-07 12:00:00|13104.52|13104.52|13103.42|13103.42|13104.52|13104.52|13103.42|13103.42|0
1646654470000|2022-03-07 12:01:10|13108.3|13108.3|13108.3|13108.3|13108.3|13108.3|13108.3|13108.3|0
1646654530000|2022-03-07 12:02:10|13108.92|13108.92|13108.3|13108.3|13108.92|13108.92|13108.3|13108.3|0
1646654560000|2022-03-07 12:02:40|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|0
1646654570000|2022-03-07 12:02:50|13105.78|13105.78|13105.78|13105.78|13105.78|13105.78|13105.78|13105.78|0
1646654590000|2022-03-07 12:03:10|13102.57|13102.57|13102.57|13102.57|13102.57|13102.57|13102.57|13102.57|0
1646654610000|2022-03-07 12:03:30|13098.08|13098.08|13094.23|13094.23|13098.08|13098.08|13094.23|13094.23|0
1646654640000|2022-03-07 12:04:00|13093.68|13093.68|13095.95|13095.95|13096.89|13096.89|13093.68|13093.68|0
1646654650000|2022-03-07 12:04:10|13095.01|13095.01|13095.65|13095.65|13095.65|13095.65|13095.01|13095.01|0
1646654660000|2022-03-07 12:04:20|13083.26|13083.26|13070.88|13070.88|13089.46|13089.46|13070.88|13070.88|0
1646654670000|2022-03-07 12:04:30|13070.24|13070.24|13068.87|13068.87|13070.24|13070.24|13064.97|13064.97|0
1646654680000|2022-03-07 12:04:40|13067.59|13067.59|13072.72|13072.72|13072.72|13072.72|13067.59|13067.59|0
1646654690000|2022-03-07 12:04:50|13074|13074|13072.65|13072.65|13075.86|13075.86|13072.65|13072.65|0
1646654710000|2022-03-07 12:05:10|13068.16|13068.16|13068.16|13068.16|13068.16|13068.16|13068.16|13068.16|0
1646654720000|2022-03-07 12:05:20|13067.85|13067.85|13068.16|13068.16|13068.16|13068.16|13067.85|13067.85|0
1646654790000|2022-03-07 12:06:30|13071.26|13071.26|13071.26|13071.26|13071.26|13071.26|13071.26|13071.26|0
1646654800000|2022-03-07 12:06:40|13070.16|13070.16|13070.16|13070.16|13070.16|13070.16|13070.16|13070.16|0
1646654810000|2022-03-07 12:06:50|13069.06|13069.06|13069.06|13069.06|13069.06|13069.06|13069.06|13069.06|0
1646654820000|2022-03-07 12:07:00|13071.88|13071.88|13104.6|13104.6|13104.6|13104.6|13071.88|13071.88|0
1646654840000|2022-03-07 12:07:20|13105.22|13105.22|13105.22|13105.22|13105.22|13105.22|13105.22|13105.22|0
1646654850000|2022-03-07 12:07:30|13105.84|13105.84|13105.84|13105.84|13105.84|13105.84|13105.84|13105.84|0
1646654880000|2022-03-07 12:08:00|13106.78|13106.78|13106.78|13106.78|13106.78|13106.78|13106.78|13106.78|0
1646654900000|2022-03-07 12:08:20|13108.02|13108.02|13126.71|13126.71|13126.71|13126.71|13108.02|13108.02|0
1646654920000|2022-03-07 12:08:40|13135.38|13135.38|13140.06|13140.06|13140.06|13140.06|13135.38|13135.38|0
1646654970000|2022-03-07 12:09:30|13140.37|13140.37|13140.37|13140.37|13140.37|13140.37|13140.37|13140.37|0
1646654980000|2022-03-07 12:09:40|13076.03|13076.03|13076.58|13076.58|13076.58|13076.58|13076.03|13076.03|0
1646655000000|2022-03-07 12:10:00|13108.75|13108.75|13108.75|13108.75|13108.75|13108.75|13108.75|13108.75|0
1646655010000|2022-03-07 12:10:10|13109.06|13109.06|13108.75|13108.75|13109.06|13109.06|13108.75|13108.75|0
1646655030000|2022-03-07 12:10:30|13107.47|13107.47|13109.01|13109.01|13109.01|13109.01|13107.47|13107.47|0
1646655040000|2022-03-07 12:10:40|13110.3|13110.3|13110.3|13110.3|13110.3|13110.3|13110.3|13110.3|0
1646655050000|2022-03-07 12:10:50|13109.66|13109.66|13109.66|13109.66|13109.66|13109.66|13109.66|13109.66|0
1646655080000|2022-03-07 12:11:20|13111.51|13111.51|13112.4|13112.4|13112.4|13112.4|13109.66|13109.66|0
1646655090000|2022-03-07 12:11:30|13113.96|13113.96|13110.2|13110.2|13113.96|13113.96|13110.2|13110.2|0
1646655120000|2022-03-07 12:12:00|13108.65|13108.65|13108.06|13108.06|13108.65|13108.65|13108.06|13108.06|0
1646655130000|2022-03-07 12:12:10|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|0
1646655150000|2022-03-07 12:12:30|13101.99|13101.99|13101.99|13101.99|13101.99|13101.99|13101.99|13101.99|0
1646655170000|2022-03-07 12:12:50|13100.23|13100.23|13098.86|13098.86|13100.23|13100.23|13098.31|13098.31|0
1646655180000|2022-03-07 12:13:00|13099.4|13099.4|13096.58|13096.58|13099.4|13099.4|13096.58|13096.58|0
1646655200000|2022-03-07 12:13:20|13095.48|13095.48|13093.46|13093.46|13097.03|13097.03|13093.46|13093.46|0
1646655210000|2022-03-07 12:13:30|13090.34|13090.34|13090.34|13090.34|13090.34|13090.34|13090.34|13090.34|0
1646655220000|2022-03-07 12:13:40|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|0
1646655250000|2022-03-07 12:14:10|13089.1|13089.1|13089.1|13089.1|13089.1|13089.1|13089.1|13089.1|0
1646655270000|2022-03-07 12:14:30|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|0
1646655280000|2022-03-07 12:14:40|13089.1|13089.1|13082.04|13082.04|13089.1|13089.1|13082.04|13082.04|0
1646655290000|2022-03-07 12:14:50|13080.16|13080.16|13084.53|13084.53|13084.53|13084.53|13080.16|13080.16|0
1646655300000|2022-03-07 12:15:00|13085.47|13085.47|13085.47|13085.47|13085.47|13085.47|13085.47|13085.47|0
1646655310000|2022-03-07 12:15:10|13086.41|13086.41|13086.41|13086.41|13086.41|13086.41|13086.41|13086.41|0
1646655340000|2022-03-07 12:15:40|13086.72|13086.72|13081.68|13081.68|13086.72|13086.72|13081.68|13081.68|0
1646655350000|2022-03-07 12:15:50|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|0
1646655360000|2022-03-07 12:16:00|13080.69|13080.69|13077.01|13077.01|13080.69|13080.69|13077.01|13077.01|0
1646655370000|2022-03-07 12:16:10|13076.7|13076.7|13076.39|13076.39|13076.7|13076.7|13076.39|13076.39|0
1646655390000|2022-03-07 12:16:30|13080.24|13080.24|13081.19|13081.19|13082.47|13082.47|13080.24|13080.24|0
1646655420000|2022-03-07 12:17:00|13081.5|13081.5|13081.5|13081.5|13081.5|13081.5|13081.5|13081.5|0
1646655430000|2022-03-07 12:17:10|13081.81|13081.81|13081.5|13081.5|13081.81|13081.81|13081.5|13081.5|0
1646655470000|2022-03-07 12:17:50|13049.33|13049.33|13049.33|13049.33|13049.33|13049.33|13049.33|13049.33|0
1646655490000|2022-03-07 12:18:10|13050.43|13050.43|13050.43|13050.43|13050.43|13050.43|13050.43|13050.43|0
1646655500000|2022-03-07 12:18:20|13050.12|13050.12|13082.29|13082.29|13082.29|13082.29|13050.12|13050.12|0
1646655510000|2022-03-07 12:18:30|13082.93|13082.93|13082.93|13082.93|13082.93|13082.93|13082.93|13082.93|0
1646655540000|2022-03-07 12:19:00|13079.17|13079.17|13075.96|13075.96|13079.17|13079.17|13075.96|13075.96|0
1646655550000|2022-03-07 12:19:10|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|0
1646655560000|2022-03-07 12:19:20|13075.63|13075.63|13075.63|13075.63|13075.63|13075.63|13075.63|13075.63|0
1646655570000|2022-03-07 12:19:30|13075.32|13075.32|13078.52|13078.52|13078.52|13078.52|13075.32|13075.32|0
1646655590000|2022-03-07 12:19:50|13082.37|13082.37|13084.3|13084.3|13084.3|13084.3|13082.37|13082.37|0
1646655600000|2022-03-07 12:20:00|13082.44|13082.44|13082.44|13082.44|13082.44|13082.44|13082.44|13082.44|0
1646655610000|2022-03-07 12:20:10|13085.37|13085.37|13085.37|13085.37|13085.37|13085.37|13085.37|13085.37|0
1646655620000|2022-03-07 12:20:20|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|0
1646655630000|2022-03-07 12:20:30|13066.4|13066.4|13066.4|13066.4|13066.4|13066.4|13066.4|13066.4|0
1646655650000|2022-03-07 12:20:50|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|0
1646655660000|2022-03-07 12:21:00|13079.38|13079.38|13081.95|13081.95|13081.95|13081.95|13079.38|13079.38|0
1646655700000|2022-03-07 12:21:40|13078.1|13078.1|13077.46|13077.46|13078.1|13078.1|13077.46|13077.46|0
1646655710000|2022-03-07 12:21:50|13076.52|13076.52|13063.93|13063.93|13076.52|13076.52|13063.93|13063.93|0
1646655720000|2022-03-07 12:22:00|13062.65|13062.65|13062.65|13062.65|13062.65|13062.65|13062.65|13062.65|0
1646655730000|2022-03-07 12:22:10|13068.29|13068.29|13060.86|13060.86|13068.29|13068.29|13060.86|13060.86|0
1646655760000|2022-03-07 12:22:40|13066.74|13066.74|13058.98|13058.98|13067.05|13067.05|13058.98|13058.98|0
1646655770000|2022-03-07 12:22:50|13052.78|13052.78|13048.95|13048.95|13070.74|13070.74|13048.95|13048.95|0
1646655780000|2022-03-07 12:23:00|13044.62|13044.62|13042.74|13042.74|13044.62|13044.62|13042.74|13042.74|0
1646655790000|2022-03-07 12:23:10|13047.07|13047.07|13037.16|13037.16|13047.07|13047.07|13037.16|13037.16|0
1646655800000|2022-03-07 12:23:20|13035.93|13035.93|13035.31|13035.31|13035.93|13035.93|13035.31|13035.31|0
1646655810000|2022-03-07 12:23:30|13034.69|13034.69|13034.69|13034.69|13034.69|13034.69|13034.69|13034.69|0
1646655820000|2022-03-07 12:23:40|13032.76|13032.76|13034.9|13034.9|13038.41|13038.41|13032.76|13032.76|0
1646655850000|2022-03-07 12:24:10|13032.97|13032.97|13031.69|13031.69|13032.97|13032.97|13031.69|13031.69|0
1646655870000|2022-03-07 12:24:30|13034.79|13034.79|13034.79|13034.79|13034.79|13034.79|13034.79|13034.79|0
1646655880000|2022-03-07 12:24:40|13031.69|13031.69|13031.69|13031.69|13031.69|13031.69|13031.69|13031.69|0
1646655900000|2022-03-07 12:25:00|13030.41|13030.41|13036.29|13036.29|13036.29|13036.29|13030.41|13030.41|0
1646655910000|2022-03-07 12:25:10|13036.1|13036.1|13036.1|13036.1|13036.1|13036.1|13036.1|13036.1|0
1646655920000|2022-03-07 12:25:20|13027.63|13027.63|13021.75|13021.75|13027.63|13027.63|13021.75|13021.75|0
1646655930000|2022-03-07 12:25:30|13016.61|13016.61|13016.06|13016.06|13022|13022|13016.06|13016.06|0
1646655940000|2022-03-07 12:25:40|13021.64|13021.64|13021.64|13021.64|13021.64|13021.64|13021.64|13021.64|0
1646655950000|2022-03-07 12:25:50|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|0
1646656000000|2022-03-07 12:26:40|12993.37|12993.37|12992.27|12992.27|12993.37|12993.37|12992.27|12992.27|0
1646656020000|2022-03-07 12:27:00|12991.03|12991.03|12994.24|12994.24|12994.24|12994.24|12991.03|12991.03|0
1646656030000|2022-03-07 12:27:10|12994.55|12994.55|12994.55|12994.55|12994.55|12994.55|12994.55|12994.55|0
1646656050000|2022-03-07 12:27:30|12995.84|12995.84|12995.84|12995.84|12995.84|12995.84|12995.84|12995.84|0
1646656060000|2022-03-07 12:27:40|12996.78|12996.78|12997.72|12997.72|12997.72|12997.72|12996.78|12996.78|0
1646656070000|2022-03-07 12:27:50|12997.08|12997.08|13029.25|13029.25|13029.25|13029.25|12997.08|12997.08|0
1646656090000|2022-03-07 12:28:10|13027.08|13027.08|13024.29|13024.29|13027.08|13027.08|13024.29|13024.29|0
1646656100000|2022-03-07 12:28:20|13028.14|13028.14|13028.14|13028.14|13028.14|13028.14|13028.14|13028.14|0
1646656120000|2022-03-07 12:28:40|13029.43|13029.43|13030.73|13030.73|13030.73|13030.73|13028.19|13028.19|0
1646656130000|2022-03-07 12:28:50|13033.55|13033.55|13030.99|13030.99|13033.55|13033.55|13030.99|13030.99|0
1646656150000|2022-03-07 12:29:10|13030.68|13030.68|13022.48|13022.48|13030.68|13030.68|13022.48|13022.48|0
1646656170000|2022-03-07 12:29:30|13020.83|13020.83|13020.83|13020.83|13020.83|13020.83|13020.83|13020.83|0
1646656180000|2022-03-07 12:29:40|13017.62|13017.62|13054.65|13054.65|13054.65|13054.65|13017.62|13017.62|0
1646656190000|2022-03-07 12:29:50|13055.29|13055.29|13056.24|13056.24|13056.24|13056.24|13055.29|13055.29|0
1646656200000|2022-03-07 12:30:00|13056.78|13056.78|13059.68|13059.68|13059.68|13059.68|13056.47|13056.47|0
1646656210000|2022-03-07 12:30:10|13058.4|13058.4|13059.04|13059.04|13059.04|13059.04|13057.12|13057.12|0
1646656260000|2022-03-07 12:31:00|13057.12|13057.12|13057.12|13057.12|13057.12|13057.12|13057.12|13057.12|0
1646656340000|2022-03-07 12:32:20|13075.27|13075.27|13075.82|13075.82|13075.82|13075.82|13075.27|13075.27|0
1646656350000|2022-03-07 12:32:30|13070.24|13070.24|13069.3|13069.3|13070.24|13070.24|13069.3|13069.3|0
1646656360000|2022-03-07 12:32:40|13052.13|13052.13|13052.13|13052.13|13052.13|13052.13|13052.13|13052.13|0
1646656400000|2022-03-07 12:33:20|13049.34|13049.34|13049.34|13049.34|13049.34|13049.34|13049.34|13049.34|0
1646656420000|2022-03-07 12:33:40|13048.24|13048.24|13046.75|13046.75|13048.24|13048.24|13046.75|13046.75|0
1646656430000|2022-03-07 12:33:50|13042.26|13042.26|13042.26|13042.26|13042.26|13042.26|13042.26|13042.26|0
1646656450000|2022-03-07 12:34:10|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|0
1646656480000|2022-03-07 12:34:40|13037.56|13037.56|13037.56|13037.56|13037.56|13037.56|13037.56|13037.56|0
1646656510000|2022-03-07 12:35:10|13040.77|13040.77|13039.48|13039.48|13040.77|13040.77|13039.48|13039.48|0
1646656520000|2022-03-07 12:35:20|13036.7|13036.7|13036.7|13036.7|13036.7|13036.7|13036.7|13036.7|0
1646656540000|2022-03-07 12:35:40|13034.81|13034.81|13034.81|13034.81|13034.81|13034.81|13034.81|13034.81|0
1646656550000|2022-03-07 12:35:50|13037.6|13037.6|13037.91|13037.91|13037.91|13037.91|13037.6|13037.6|0
1646656560000|2022-03-07 12:36:00|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|0
1646656570000|2022-03-07 12:36:10|13037.59|13037.59|13037.59|13037.59|13037.59|13037.59|13037.59|13037.59|0
1646656600000|2022-03-07 12:36:40|13038.69|13038.69|13038.69|13038.69|13038.69|13038.69|13038.69|13038.69|0
1646656610000|2022-03-07 12:36:50|13047.05|13047.05|13063.73|13063.73|13063.73|13063.73|13047.05|13047.05|0
1646656620000|2022-03-07 12:37:00|13055.06|13055.06|13054.75|13054.75|13055.06|13055.06|13054.75|13054.75|0
1646656640000|2022-03-07 12:37:20|13055.06|13055.06|13054.75|13054.75|13055.06|13055.06|13054.75|13054.75|0
1646656650000|2022-03-07 12:37:30|13053.46|13053.46|13054.11|13054.11|13054.11|13054.11|13053.46|13053.46|0
1646656670000|2022-03-07 12:37:50|13054.42|13054.42|13054.96|13054.96|13054.96|13054.96|13054.42|13054.42|0
1646656680000|2022-03-07 12:38:00|13071.07|13071.07|13079.11|13079.11|13079.11|13079.11|13062.62|13062.62|0
1646656690000|2022-03-07 12:38:10|13071.84|13071.84|13076.55|13076.55|13076.55|13076.55|13071.84|13071.84|0
1646656700000|2022-03-07 12:38:20|13078.43|13078.43|13093.01|13093.01|13093.01|13093.01|13078.43|13078.43|0
1646656720000|2022-03-07 12:38:40|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|0
1646656740000|2022-03-07 12:39:00|13090.98|13090.98|13086.28|13086.28|13090.98|13090.98|13086.28|13086.28|0
1646656750000|2022-03-07 12:39:10|13081.57|13081.57|13082.81|13082.81|13083.45|13083.45|13081.57|13081.57|0
1646656770000|2022-03-07 12:39:30|13080.37|13080.37|13079.43|13079.43|13080.37|13080.37|13079.43|13079.43|0
1646656780000|2022-03-07 12:39:40|13076.22|13076.22|13076.22|13076.22|13076.22|13076.22|13076.22|13076.22|0
1646656800000|2022-03-07 12:40:00|13074.34|13074.34|13074.34|13074.34|13074.34|13074.34|13074.34|13074.34|0
1646656810000|2022-03-07 12:40:10|13073.06|13073.06|13073.06|13073.06|13073.06|13073.06|13073.06|13073.06|0
1646656830000|2022-03-07 12:40:30|13072.75|13072.75|13073.06|13073.06|13073.06|13073.06|13072.75|13072.75|0
1646656840000|2022-03-07 12:40:40|13072.75|13072.75|13083.92|13083.92|13083.92|13083.92|13072.75|13072.75|0
1646656850000|2022-03-07 12:40:50|13082.98|13082.98|13082.98|13082.98|13082.98|13082.98|13082.98|13082.98|0
1646656870000|2022-03-07 12:41:10|13087.47|13087.47|13087.43|13087.43|13089.35|13089.35|13087.43|13087.43|0
1646656880000|2022-03-07 12:41:20|13097.96|13097.96|13097.96|13097.96|13097.96|13097.96|13097.96|13097.96|0
1646656920000|2022-03-07 12:42:00|13099.88|13099.88|13099.88|13099.88|13099.88|13099.88|13099.88|13099.88|0
1646656930000|2022-03-07 12:42:10|13100.5|13100.5|13100.5|13100.5|13100.5|13100.5|13100.5|13100.5|0
1646656940000|2022-03-07 12:42:20|13084.4|13084.4|13080|13080|13090.59|13090.59|13080|13080|0
1646656980000|2022-03-07 12:43:00|13083.71|13083.71|13083.71|13083.71|13083.71|13083.71|13083.71|13083.71|0
1646656990000|2022-03-07 12:43:10|13080|13080|13080|13080|13080|13080|13080|13080|0
1646657000000|2022-03-07 12:43:20|13082.43|13082.43|13082.43|13082.43|13082.43|13082.43|13082.43|13082.43|0
1646657010000|2022-03-07 12:43:30|13050.26|13050.26|13050.26|13050.26|13050.26|13050.26|13050.26|13050.26|0
1646657040000|2022-03-07 12:44:00|13051.2|13051.2|13054.97|13054.97|13054.97|13054.97|13051.2|13051.2|0
1646657050000|2022-03-07 12:44:10|13055.91|13055.91|13055.91|13055.91|13055.91|13055.91|13055.91|13055.91|0
1646657090000|2022-03-07 12:44:50|13059.12|13059.12|13059.12|13059.12|13059.12|13059.12|13059.12|13059.12|0
1646657110000|2022-03-07 12:45:10|13066.55|13066.55|13067.83|13067.83|13067.83|13067.83|13066.55|13066.55|0
1646657120000|2022-03-07 12:45:20|13068.77|13068.77|13068.77|13068.77|13068.77|13068.77|13068.77|13068.77|0
1646657130000|2022-03-07 12:45:30|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|0
1646657150000|2022-03-07 12:45:50|13067.28|13067.28|13067.28|13067.28|13067.28|13067.28|13067.28|13067.28|0
1646657160000|2022-03-07 12:46:00|13063.52|13063.52|13062.28|13062.28|13069.71|13069.71|13062.28|13062.28|0
1646657190000|2022-03-07 12:46:30|13059.42|13059.42|13058.2|13058.2|13060.06|13060.06|13058.2|13058.2|0
1646657210000|2022-03-07 12:46:50|13056.96|13056.96|13059.78|13059.78|13059.78|13059.78|13056.96|13056.96|0
1646657220000|2022-03-07 12:47:00|13061.66|13061.66|13059.54|13059.54|13061.66|13061.66|13056.72|13056.72|0
1646657240000|2022-03-07 12:47:20|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|0
1646657250000|2022-03-07 12:47:30|13058.6|13058.6|13056.16|13056.16|13058.6|13058.6|13056.16|13056.16|0
1646657270000|2022-03-07 12:47:50|13055.61|13055.61|13057.8|13057.8|13057.8|13057.8|13055.61|13055.61|0
1646657290000|2022-03-07 12:48:10|13056.86|13056.86|13056.86|13056.86|13056.86|13056.86|13056.86|13056.86|0
1646657300000|2022-03-07 12:48:20|13053.1|13053.1|13053.1|13053.1|13053.1|13053.1|13053.1|13053.1|0
1646657340000|2022-03-07 12:49:00|13052.17|13052.17|13064.49|13064.49|13064.49|13064.49|13052.17|13052.17|0
1646657350000|2022-03-07 12:49:10|13060.73|13060.73|13060.73|13060.73|13060.73|13060.73|13060.73|13060.73|0
1646657390000|2022-03-07 12:49:50|13073.42|13073.42|13074.06|13074.06|13074.06|13074.06|13073.42|13073.42|0
1646657400000|2022-03-07 12:50:00|13072.18|13072.18|13072.18|13072.18|13072.18|13072.18|13072.18|13072.18|0
1646657410000|2022-03-07 12:50:10|13063.51|13063.51|13072.18|13072.18|13072.18|13072.18|13063.51|13063.51|0
1646657420000|2022-03-07 12:50:20|13071.24|13071.24|13069.36|13069.36|13071.24|13071.24|13069.36|13069.36|0
1646657430000|2022-03-07 12:50:30|13060.69|13060.69|13060.69|13060.69|13060.69|13060.69|13060.69|13060.69|0
1646657440000|2022-03-07 12:50:40|13061.93|13061.93|13067.57|13067.57|13067.57|13067.57|13061.93|13061.93|0
1646657470000|2022-03-07 12:51:10|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|0
1646657480000|2022-03-07 12:51:20|13075|13075|13075|13075|13075.62|13075.62|13075|13075|0
1646657490000|2022-03-07 12:51:30|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|13075|13075|0
1646657540000|2022-03-07 12:52:20|13080.8|13080.8|13080.8|13080.8|13080.8|13080.8|13080.8|13080.8|0
1646657560000|2022-03-07 12:52:40|13071.51|13071.51|13071.51|13071.51|13071.51|13071.51|13071.51|13071.51|0
1646657570000|2022-03-07 12:52:50|13069.86|13069.86|13068|13068|13071.1|13071.1|13068|13068|0
1646657580000|2022-03-07 12:53:00|13063.3|13063.3|13066.4|13066.4|13066.4|13066.4|13063.3|13063.3|0
1646657590000|2022-03-07 12:53:10|13069.22|13069.22|13069.22|13069.22|13069.22|13069.22|13069.22|13069.22|0
1646657670000|2022-03-07 12:54:30|13077.27|13077.27|13077.27|13077.27|13077.27|13077.27|13077.27|13077.27|0
1646657680000|2022-03-07 12:54:40|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|0
1646657700000|2022-03-07 12:55:00|13062.33|13062.33|13056.63|13056.63|13062.33|13062.33|13053.42|13053.42|0
1646657710000|2022-03-07 12:55:10|13058.48|13058.48|13058.48|13058.48|13058.48|13058.48|13058.48|13058.48|0
1646657730000|2022-03-07 12:55:30|13059.43|13059.43|13059.43|13059.43|13059.43|13059.43|13059.43|13059.43|0
1646657740000|2022-03-07 12:55:40|13060.66|13060.66|13060.66|13060.66|13060.66|13060.66|13060.66|13060.66|0
1646657750000|2022-03-07 12:55:50|13061.6|13061.6|13063.25|13063.25|13063.25|13063.25|13061.6|13061.6|0
1646657760000|2022-03-07 12:56:00|13059.51|13059.51|13060.68|13060.68|13060.68|13060.68|13059.51|13059.51|0
1646657770000|2022-03-07 12:56:10|13061.62|13061.62|13062.91|13062.91|13065.47|13065.47|13061.62|13061.62|0
1646657780000|2022-03-07 12:56:20|13066.12|13066.12|13066.12|13066.12|13066.12|13066.12|13066.12|13066.12|0
1646657790000|2022-03-07 12:56:30|13062.91|13062.91|13064.19|13064.19|13066.76|13066.76|13062.91|13062.91|0
1646657810000|2022-03-07 12:56:50|13065.43|13065.43|13066.05|13066.05|13066.05|13066.05|13065.43|13065.43|0
1646657820000|2022-03-07 12:57:00|13079.83|13079.83|13072.53|13072.53|13086.89|13086.89|13069.97|13069.97|0
1646657830000|2022-03-07 12:57:10|13078.11|13078.11|13078.11|13078.11|13078.11|13078.11|13078.11|13078.11|0
1646657840000|2022-03-07 12:57:20|13072.53|13072.53|13068.04|13068.04|13072.53|13072.53|13068.04|13068.04|0
1646657860000|2022-03-07 12:57:40|13065.47|13065.47|13065.47|13065.47|13065.47|13065.47|13065.47|13065.47|0
1646657870000|2022-03-07 12:57:50|13069.32|13069.32|13069.32|13069.32|13069.32|13069.32|13069.32|13069.32|0
1646657880000|2022-03-07 12:58:00|13066.76|13066.76|13066.76|13066.76|13066.76|13066.76|13066.76|13066.76|0
1646657890000|2022-03-07 12:58:10|13069.58|13069.58|13069.58|13069.58|13069.58|13069.58|13069.58|13069.58|0
1646657910000|2022-03-07 12:58:30|13068.48|13068.48|13068.48|13068.48|13068.48|13068.48|13068.48|13068.48|0
1646657920000|2022-03-07 12:58:40|13073.19|13073.19|13084|13084|13084|13084|13071.9|13071.9|0
1646657930000|2022-03-07 12:58:50|13085.88|13085.88|13081.5|13081.5|13085.88|13085.88|13081.5|13081.5|0
1646657960000|2022-03-07 12:59:20|13082.44|13082.44|13099.26|13099.26|13100.54|13100.54|13082.44|13082.44|0
1646657970000|2022-03-07 12:59:30|13105.45|13105.45|13099.26|13099.26|13105.45|13105.45|13099.26|13099.26|0
1646657980000|2022-03-07 12:59:40|13097.33|13097.33|13099.9|13099.9|13099.9|13099.9|13096.69|13096.69|0
1646658000000|2022-03-07 13:00:00|13100.45|13100.45|13104.02|13104.02|13104.02|13104.02|13100.45|13100.45|0
1646658010000|2022-03-07 13:00:10|13101.2|13101.2|13084.78|13084.78|13101.2|13101.2|13084.78|13084.78|0
1646658060000|2022-03-07 13:01:00|13089.48|13089.48|13092.41|13092.41|13092.41|13092.41|13089.48|13089.48|0
1646658090000|2022-03-07 13:01:30|13094.27|13094.27|13093.33|13093.33|13094.27|13094.27|13093.33|13093.33|0
1646658100000|2022-03-07 13:01:40|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|0
1646658150000|2022-03-07 13:02:30|13092.41|13092.41|13092.41|13092.41|13092.41|13092.41|13092.41|13092.41|0
1646658160000|2022-03-07 13:02:40|13094.29|13094.29|13096.15|13096.15|13096.15|13096.15|13094.29|13094.29|0
1646658170000|2022-03-07 13:02:50|13095.21|13095.21|13095.21|13095.21|13095.21|13095.21|13095.21|13095.21|0
1646658240000|2022-03-07 13:04:00|13101.6|13101.6|13105.08|13105.08|13105.08|13105.08|13101.6|13101.6|0
1646658270000|2022-03-07 13:04:30|13103.15|13103.15|13102.51|13102.51|13103.15|13103.15|13102.51|13102.51|0
1646658290000|2022-03-07 13:04:50|13105.72|13105.72|13115.03|13115.03|13115.03|13115.03|13105.72|13105.72|0
1646658320000|2022-03-07 13:05:20|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|0
1646658360000|2022-03-07 13:06:00|13110.7|13110.7|13110.7|13110.7|13110.7|13110.7|13110.7|13110.7|0
1646658390000|2022-03-07 13:06:30|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|0
1646658420000|2022-03-07 13:07:00|13102.51|13102.51|13101.23|13101.23|13102.51|13102.51|13101.23|13101.23|0
1646658430000|2022-03-07 13:07:10|13099.3|13099.3|13099.3|13099.3|13099.3|13099.3|13099.3|13099.3|0
1646658440000|2022-03-07 13:07:20|13100.24|13100.24|13100.24|13100.24|13100.24|13100.24|13100.24|13100.24|0
1646658460000|2022-03-07 13:07:40|13099.62|13099.62|13099.62|13099.62|13099.62|13099.62|13099.62|13099.62|0
1646658490000|2022-03-07 13:08:10|13101.48|13101.48|13100.17|13100.17|13101.48|13101.48|13099.62|13099.62|0
1646658510000|2022-03-07 13:08:30|13099.55|13099.55|13100.17|13100.17|13100.17|13100.17|13099.55|13099.55|0
1646658520000|2022-03-07 13:08:40|13102.05|13102.05|13106.36|13106.36|13106.36|13106.36|13102.05|13102.05|0
1646658530000|2022-03-07 13:08:50|13107.3|13107.3|13112.76|13112.76|13112.76|13112.76|13107.14|13107.14|0
1646658540000|2022-03-07 13:09:00|13114.65|13114.65|13114.65|13114.65|13114.65|13114.65|13114.65|13114.65|0
1646658590000|2022-03-07 13:09:50|13113.41|13113.41|13109.56|13109.56|13113.41|13113.41|13109.56|13109.56|0
1646658610000|2022-03-07 13:10:10|13111.41|13111.41|13111.41|13111.41|13111.41|13111.41|13111.41|13111.41|0
1646658620000|2022-03-07 13:10:20|13112.36|13112.36|13115.38|13115.38|13115.38|13115.38|13112.36|13112.36|0
1646658660000|2022-03-07 13:11:00|13113.5|13113.5|13115.97|13115.97|13115.97|13115.97|13113.5|13113.5|0
1646658670000|2022-03-07 13:11:10|13111.64|13111.64|13111.64|13111.64|13111.64|13111.64|13111.64|13111.64|0
1646658680000|2022-03-07 13:11:20|13110.7|13110.7|13112.58|13112.58|13112.58|13112.58|13110.7|13110.7|0
1646658690000|2022-03-07 13:11:30|13110.65|13110.65|13110.65|13110.65|13110.65|13110.65|13110.65|13110.65|0
1646658730000|2022-03-07 13:12:10|13142.82|13142.82|13144.31|13144.31|13144.31|13144.31|13141.49|13141.49|0
1646658740000|2022-03-07 13:12:20|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|0
1646658750000|2022-03-07 13:12:30|13140.46|13140.46|13143.03|13143.03|13143.03|13143.03|13140.46|13140.46|0
1646658770000|2022-03-07 13:12:50|13140.21|13140.21|13139.57|13139.57|13141.49|13141.49|13139.57|13139.57|0
1646658810000|2022-03-07 13:13:30|13143.9|13143.9|13135.76|13135.76|13143.9|13143.9|13135.76|13135.76|0
1646658820000|2022-03-07 13:13:40|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|0
1646658850000|2022-03-07 13:14:10|13140.47|13140.47|13141.41|13141.41|13141.41|13141.41|13140.47|13140.47|0
1646658870000|2022-03-07 13:14:30|13146.98|13146.98|13146.98|13146.98|13146.98|13146.98|13146.98|13146.98|0
1646658890000|2022-03-07 13:14:50|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|0
1646658920000|2022-03-07 13:15:20|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|0
1646658940000|2022-03-07 13:15:40|13139.45|13139.45|13141.73|13141.73|13141.73|13141.73|13138.51|13138.51|0
1646659000000|2022-03-07 13:16:40|13142.38|13142.38|13142.38|13142.38|13142.38|13142.38|13142.38|13142.38|0
1646659010000|2022-03-07 13:16:50|13148.15|13148.15|13143.66|13143.66|13148.15|13148.15|13143.66|13143.66|0
1646659020000|2022-03-07 13:17:00|13149.85|13149.85|13151.71|13151.71|13151.71|13151.71|13149.85|13149.85|0
1646659030000|2022-03-07 13:17:10|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|0
1646659080000|2022-03-07 13:18:00|13146.9|13146.9|13143.37|13143.37|13147.45|13147.45|13143.37|13143.37|0
1646659100000|2022-03-07 13:18:20|13140.16|13140.16|13138.88|13138.88|13141.45|13141.45|13138.88|13138.88|0
1646659110000|2022-03-07 13:18:30|13135.12|13135.12|13132.55|13132.55|13135.12|13135.12|13132.55|13132.55|0
1646659130000|2022-03-07 13:18:50|13129.45|13129.45|13131.38|13131.38|13131.38|13131.38|13129.45|13129.45|0
1646659160000|2022-03-07 13:19:20|13132|13132|13132|13132|13132|13132|13132|13132|0
1646659170000|2022-03-07 13:19:30|13131.38|13131.38|13133.92|13133.92|13133.92|13133.92|13131.38|13131.38|0
1646659250000|2022-03-07 13:20:50|13141.24|13141.24|13109.07|13109.07|13141.24|13141.24|13109.07|13109.07|0
1646659260000|2022-03-07 13:21:00|13108.13|13108.13|13109.07|13109.07|13109.07|13109.07|13108.13|13108.13|0
1646659270000|2022-03-07 13:21:10|13110.01|13110.01|13110.01|13110.01|13110.01|13110.01|13110.01|13110.01|0
1646659280000|2022-03-07 13:21:20|13142.18|13142.18|13151.47|13151.47|13151.47|13151.47|13142.18|13142.18|0
1646659290000|2022-03-07 13:21:30|13147.71|13147.71|13115.54|13115.54|13147.71|13147.71|13115.54|13115.54|0
1646659300000|2022-03-07 13:21:40|13113.89|13113.89|13113.89|13113.89|13113.89|13113.89|13113.89|13113.89|0
1646659310000|2022-03-07 13:21:50|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|0
1646659350000|2022-03-07 13:22:30|13112.56|13112.56|13107.47|13107.47|13112.56|13112.56|13107.47|13107.47|0
1646659370000|2022-03-07 13:22:50|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|0
1646659400000|2022-03-07 13:23:20|13108.39|13108.39|13108.39|13108.39|13108.39|13108.39|13108.39|13108.39|0
1646659430000|2022-03-07 13:23:50|13109.63|13109.63|13109.63|13109.63|13109.63|13109.63|13109.63|13109.63|0
1646659490000|2022-03-07 13:24:50|13112.45|13112.45|13109.63|13109.63|13112.45|13112.45|13109.63|13109.63|0
1646659500000|2022-03-07 13:25:00|13111.51|13111.51|13113.39|13113.39|13113.39|13113.39|13111.51|13111.51|0
1646659520000|2022-03-07 13:25:20|13112.77|13112.77|13103.11|13103.11|13112.77|13112.77|13103.11|13103.11|0
1646659530000|2022-03-07 13:25:30|13106.21|13106.21|13106.21|13106.21|13106.21|13106.21|13106.21|13106.21|0
1646659540000|2022-03-07 13:25:40|13098.99|13098.99|13098.99|13098.99|13098.99|13098.99|13098.99|13098.99|0
1646659550000|2022-03-07 13:25:50|13095.89|13095.89|13095.89|13095.89|13095.89|13095.89|13095.89|13095.89|0
1646659560000|2022-03-07 13:26:00|13128.06|13128.06|13128.06|13128.06|13128.06|13128.06|13128.06|13128.06|0
1646659610000|2022-03-07 13:26:50|13095.89|13095.89|13100.23|13100.23|13100.85|13100.85|13095.89|13095.89|0
1646659620000|2022-03-07 13:27:00|13097.41|13097.41|13097.41|13097.41|13097.41|13097.41|13097.41|13097.41|0
1646659630000|2022-03-07 13:27:10|13095.52|13095.52|13095.52|13095.52|13095.52|13095.52|13095.52|13095.52|0
1646659670000|2022-03-07 13:27:50|13099.29|13099.29|13099.29|13099.29|13099.29|13099.29|13099.29|13099.29|0
1646659680000|2022-03-07 13:28:00|13098.19|13098.19|13098.19|13098.19|13098.19|13098.19|13098.19|13098.19|0
1646659710000|2022-03-07 13:28:30|13101.4|13101.4|13101.4|13101.4|13101.4|13101.4|13101.4|13101.4|0
1646659750000|2022-03-07 13:29:10|13098.19|13098.19|13098.19|13098.19|13098.19|13098.19|13098.19|13098.19|0
1646659760000|2022-03-07 13:29:20|13093.85|13093.85|13089.36|13089.36|13093.85|13093.85|13089.36|13089.36|0
1646659770000|2022-03-07 13:29:30|13087.44|13087.44|13086.89|13086.89|13087.44|13087.44|13086.89|13086.89|0
1646659780000|2022-03-07 13:29:40|13085.79|13085.79|13085.79|13085.79|13085.79|13085.79|13085.79|13085.79|0
1646659800000|2022-03-07 13:30:00|13082.03|13082.03|13082.03|13082.03|13082.03|13082.03|13082.03|13082.03|0
1646659810000|2022-03-07 13:30:10|13078.18|13078.18|13080.06|13080.06|13080.06|13080.06|13078.18|13078.18|0
1646659830000|2022-03-07 13:30:30|13078.18|13078.18|13078.18|13078.18|13078.18|13078.18|13078.18|13078.18|0
1646659840000|2022-03-07 13:30:40|13079.46|13079.46|13079.46|13079.46|13079.46|13079.46|13079.46|13079.46|0
1646659850000|2022-03-07 13:30:50|13080.7|13080.7|13080.7|13080.7|13080.7|13080.7|13080.7|13080.7|0
1646659870000|2022-03-07 13:31:10|13079.76|13079.76|13079.76|13079.76|13079.76|13079.76|13079.76|13079.76|0
1646659880000|2022-03-07 13:31:20|13076.66|13076.66|13075.72|13075.72|13076.66|13076.66|13075.72|13075.72|0
1646659910000|2022-03-07 13:31:50|13075.17|13075.17|13073.94|13073.94|13075.17|13075.17|13073.94|13073.94|0
1646659980000|2022-03-07 13:33:00|13075.17|13075.17|13075.17|13075.17|13075.17|13075.17|13075.17|13075.17|0
1646660000000|2022-03-07 13:33:20|13072.98|13072.98|13066.24|13066.24|13072.98|13072.98|13066.24|13066.24|0
1646660010000|2022-03-07 13:33:30|13070|13070|13070|13070|13070|13070|13070|13070|0
1646660020000|2022-03-07 13:33:40|13068.76|13068.76|13061.06|13061.06|13068.76|13068.76|13061.06|13061.06|0
1646660040000|2022-03-07 13:34:00|13056.36|13056.36|13056.36|13056.36|13056.36|13056.36|13024.19|13024.19|0
1646660050000|2022-03-07 13:34:10|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|0
1646660070000|2022-03-07 13:34:30|13059.43|13059.43|13056.52|13056.52|13060.37|13060.37|13056.52|13056.52|0
1646660100000|2022-03-07 13:35:00|13024.35|13024.35|13056.52|13056.52|13056.52|13056.52|13024.35|13024.35|0
1646660110000|2022-03-07 13:35:10|13054.88|13054.88|13054.88|13054.88|13054.88|13054.88|13054.88|13054.88|0
1646660120000|2022-03-07 13:35:20|13049.92|13049.92|13017.75|13017.75|13049.92|13049.92|13017.75|13017.75|0
1646660140000|2022-03-07 13:35:40|13014.65|13014.65|13014.65|13014.65|13014.65|13014.65|13014.65|13014.65|0
1646660160000|2022-03-07 13:36:00|13016.58|13016.58|13044.73|13044.73|13048.75|13048.75|13016.58|13016.58|0
1646660170000|2022-03-07 13:36:10|13048.13|13048.13|13045.61|13045.61|13048.13|13048.13|13044.33|13044.33|0
1646660180000|2022-03-07 13:36:20|13046.55|13046.55|13047.49|13047.49|13047.49|13047.49|13046.55|13046.55|0
1646660190000|2022-03-07 13:36:30|13035.32|13035.32|13035.32|13035.32|13035.32|13035.32|13035.32|13035.32|0
1646660210000|2022-03-07 13:36:50|13044.61|13044.61|13035.32|13035.32|13044.61|13044.61|13035.32|13035.32|0
1646660220000|2022-03-07 13:37:00|13031.3|13031.3|13031.3|13031.3|13031.3|13031.3|13031.3|13031.3|0
1646660230000|2022-03-07 13:37:10|13030.66|13030.66|13030.66|13030.66|13030.66|13030.66|13030.66|13030.66|0
1646660260000|2022-03-07 13:37:40|13036.34|13036.34|13048.48|13048.48|13048.48|13048.48|13036.34|13036.34|0
1646660270000|2022-03-07 13:37:50|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|0
1646660280000|2022-03-07 13:38:00|13044.03|13044.03|13042.44|13042.44|13044.03|13044.03|13042.44|13042.44|0
1646660290000|2022-03-07 13:38:10|13039.87|13039.87|13034.74|13034.74|13039.87|13039.87|13034.74|13034.74|0
1646660310000|2022-03-07 13:38:30|13033.8|13033.8|13036.62|13036.62|13036.62|13036.62|13033.8|13033.8|0
1646660320000|2022-03-07 13:38:40|13035.98|13035.98|13027|13027|13035.98|13035.98|13027|13027|0
1646660330000|2022-03-07 13:38:50|13023.23|13023.23|13020.37|13020.37|13023.23|13023.23|13020.37|13020.37|0
1646660340000|2022-03-07 13:39:00|13019.73|13019.73|13025.61|13025.61|13025.61|13025.61|13019.73|13019.73|0
1646660350000|2022-03-07 13:39:10|13019.65|13019.65|13012.82|13012.82|13019.65|13019.65|13012.82|13012.82|0
1646660370000|2022-03-07 13:39:30|13003.13|13003.13|13004.7|13004.7|13004.7|13004.7|13000.94|13000.94|0
1646660380000|2022-03-07 13:39:40|13005.98|13005.98|13006.92|13006.92|13006.92|13006.92|13005.98|13005.98|0
1646660390000|2022-03-07 13:39:50|13007.86|13007.86|12997.9|12997.9|13007.86|13007.86|12997.9|12997.9|0
1646660400000|2022-03-07 13:40:00|12999.82|12999.82|12999.82|12999.82|12999.82|12999.82|12999.82|12999.82|0
1646660420000|2022-03-07 13:40:20|12993.01|12993.01|12992.7|12992.7|12993.01|12993.01|12992.7|12992.7|0
1646660430000|2022-03-07 13:40:30|12994.56|12994.56|12994.56|12994.56|12996.72|12996.72|12994.56|12994.56|0
1646660440000|2022-03-07 13:40:40|12993.62|12993.62|12990.41|12990.41|12994.55|12994.55|12990.41|12990.41|0
1646660450000|2022-03-07 13:40:50|12991.34|12991.34|12991.34|12991.34|12991.34|12991.34|12991.34|12991.34|0
1646660460000|2022-03-07 13:41:00|12990.41|12990.41|12988.51|12988.51|12990.41|12990.41|12987.59|12987.59|0
1646660490000|2022-03-07 13:41:30|12989.61|12989.61|12989.61|12989.61|12989.61|12989.61|12989.61|12989.61|0
1646660510000|2022-03-07 13:41:50|12989.92|12989.92|12989.61|12989.61|12989.92|12989.92|12989.61|12989.61|0
1646660520000|2022-03-07 13:42:00|12990.16|12990.16|12990.16|12990.16|12990.16|12990.16|12990.16|12990.16|0
1646660530000|2022-03-07 13:42:10|12989.61|12989.61|12989.61|12989.61|12989.61|12989.61|12989.61|12989.61|0
1646660540000|2022-03-07 13:42:20|12989.06|12989.06|12987.14|12987.14|12989.06|12989.06|12987.14|12987.14|0
1646660550000|2022-03-07 13:42:30|12986.2|12986.2|12982.77|12982.77|12987.48|12987.48|12982.77|12982.77|0
1646660570000|2022-03-07 13:42:50|12982.22|12982.22|12980.39|12980.39|12982.22|12982.22|12980.39|12980.39|0
1646660590000|2022-03-07 13:43:10|12975.37|12975.37|12979.7|12979.7|12979.7|12979.7|12975.37|12975.37|0
1646660610000|2022-03-07 13:43:30|12974.73|12974.73|12974.08|12974.08|12974.73|12974.73|12974.08|12974.08|0
1646660620000|2022-03-07 13:43:40|12976.65|12976.65|12974.08|12974.08|12976.65|12976.65|12974.08|12974.08|0
1646660640000|2022-03-07 13:44:00|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|0
1646660680000|2022-03-07 13:44:40|12978.79|12978.79|12980.67|12980.67|12980.67|12980.67|12978.79|12978.79|0
1646660690000|2022-03-07 13:44:50|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|0
1646660700000|2022-03-07 13:45:00|12979.43|12979.43|12978.33|12978.33|12979.43|12979.43|12978.33|12978.33|0
1646660720000|2022-03-07 13:45:20|12976.47|12976.47|12976.47|12976.47|12976.47|12976.47|12976.47|12976.47|0
1646660740000|2022-03-07 13:45:40|12974.59|12974.59|12977.42|12977.42|12977.42|12977.42|12974.59|12974.59|0
1646660780000|2022-03-07 13:46:20|12972.77|12972.77|12981.35|12981.35|12986.49|12986.49|12972.77|12972.77|0
1646660790000|2022-03-07 13:46:30|12983.92|12983.92|12983.92|12983.92|12983.92|12983.92|12983.92|12983.92|0
1646660810000|2022-03-07 13:46:50|12982.64|12982.64|12973.04|12973.04|12982.64|12982.64|12973.04|12973.04|0
1646660820000|2022-03-07 13:47:00|12973.66|12973.66|12973.66|12973.66|12973.66|12973.66|12973.66|12973.66|0
1646660830000|2022-03-07 13:47:10|12973.97|12973.97|12967.35|12967.35|12973.97|12973.97|12967.35|12967.35|0
1646660840000|2022-03-07 13:47:20|12967.04|12967.04|12965.12|12965.12|12967.04|12967.04|12965.12|12965.12|0
1646660850000|2022-03-07 13:47:30|12967.94|12967.94|12967.94|12967.94|12967.94|12967.94|12967.94|12967.94|0
1646660860000|2022-03-07 13:47:40|12967|12967|12969.82|12969.82|12969.82|12969.82|12967|12967|0
1646660890000|2022-03-07 13:48:10|12973.03|12973.03|12973.34|12973.34|12973.34|12973.34|12973.03|12973.03|0
1646660900000|2022-03-07 13:48:20|12973.03|12973.03|12976.17|12976.17|12976.17|12976.17|12973.03|12973.03|0
1646660910000|2022-03-07 13:48:30|12974.31|12974.31|12976.27|12976.27|12976.27|12976.27|12974.31|12974.31|0
1646660920000|2022-03-07 13:48:40|12975.96|12975.96|12975.96|12975.96|12975.96|12975.96|12975.96|12975.96|0
1646660930000|2022-03-07 13:48:50|12976.58|12976.58|12976.58|12976.58|12977.2|12977.2|12976.58|12976.58|0
1646660950000|2022-03-07 13:49:10|12979.67|12979.67|12982.46|12982.46|12982.46|12982.46|12979.67|12979.67|0
1646660960000|2022-03-07 13:49:20|12981.81|12981.81|12986.15|12986.15|12986.15|12986.15|12981.81|12981.81|0
1646660970000|2022-03-07 13:49:30|12992.65|12992.65|12992.65|12992.65|12992.65|12992.65|12992.65|12992.65|0
1646660980000|2022-03-07 13:49:40|12987.41|12987.41|12986.11|12986.11|12987.41|12987.41|12985.49|12985.49|0
1646661000000|2022-03-07 13:50:00|12988.89|12988.89|12984.18|12984.18|12988.89|12988.89|12984.18|12984.18|0
1646661040000|2022-03-07 13:50:40|12997.94|12997.94|12997.94|12997.94|12997.94|12997.94|12997.94|12997.94|0
1646661070000|2022-03-07 13:51:10|13000.73|13000.73|13000.73|13000.73|13000.73|13000.73|13000.73|13000.73|0
1646661090000|2022-03-07 13:51:30|13001.67|13001.67|13001.67|13001.67|13001.67|13001.67|13001.67|13001.67|0
1646661110000|2022-03-07 13:51:50|13004.15|13004.15|13004.15|13004.15|13004.15|13004.15|13004.15|13004.15|0
1646661120000|2022-03-07 13:52:00|13010.56|13010.56|13010.56|13010.56|13010.56|13010.56|13010.56|13010.56|0
1646661140000|2022-03-07 13:52:20|13006.07|13006.07|13006.07|13006.07|13006.07|13006.07|13006.07|13006.07|0
1646661150000|2022-03-07 13:52:30|13011.2|13011.2|13013.77|13013.77|13013.77|13013.77|13011.2|13011.2|0
1646661160000|2022-03-07 13:52:40|13015.7|13015.7|13017.58|13017.58|13017.58|13017.58|13015.7|13015.7|0
1646661170000|2022-03-07 13:52:50|13015.7|13015.7|13016.04|13016.04|13016.68|13016.68|13014.76|13014.76|0
1646661200000|2022-03-07 13:53:20|13007.88|13007.88|13006.59|13006.59|13007.88|13007.88|13006.59|13006.59|0
1646661220000|2022-03-07 13:53:40|13006.28|13006.28|13006.28|13006.28|13006.28|13006.28|13006.28|13006.28|0
1646661230000|2022-03-07 13:53:50|13008.48|13008.48|13009.76|13009.76|13009.76|13009.76|13008.48|13008.48|0
1646661250000|2022-03-07 13:54:10|13008.11|13008.11|13008.11|13008.11|13008.11|13008.11|13008.11|13008.11|0
1646661260000|2022-03-07 13:54:20|13006.57|13006.57|13006.57|13006.57|13006.57|13006.57|13006.57|13006.57|0
1646661270000|2022-03-07 13:54:30|13004|13004|13003.36|13003.36|13004|13004|13003.36|13003.36|0
1646661290000|2022-03-07 13:54:50|13003.05|13003.05|13009.96|13009.96|13010.57|13010.57|13003.05|13003.05|0
1646661300000|2022-03-07 13:55:00|13007.39|13007.39|13001.75|13001.75|13007.39|13007.39|13000.81|13000.81|0
1646661310000|2022-03-07 13:55:10|12998.03|12998.03|12998.03|12998.03|12998.03|12998.03|12998.03|12998.03|0
1646661330000|2022-03-07 13:55:30|13000.82|13000.82|12998.03|12998.03|13000.82|13000.82|12995.87|12995.87|0
1646661340000|2022-03-07 13:55:40|12995.56|12995.56|12998.97|12998.97|12998.97|12998.97|12993.08|12993.08|0
1646661350000|2022-03-07 13:55:50|12998.66|12998.66|12992.91|12992.91|12998.97|12998.97|12992.91|12992.91|0
1646661360000|2022-03-07 13:56:00|12989.14|12989.14|12985.12|12985.12|12989.14|12989.14|12985.12|12985.12|0
1646661370000|2022-03-07 13:56:10|12985.43|12985.43|12985.12|12985.12|12985.43|12985.43|12985.12|12985.12|0
1646661380000|2022-03-07 13:56:20|12985.43|12985.43|12977.42|12977.42|12985.43|12985.43|12977.42|12977.42|0
1646661390000|2022-03-07 13:56:30|12966.89|12966.89|12959.76|12959.76|12966.89|12966.89|12958.81|12958.81|0
1646661400000|2022-03-07 13:56:40|12975.86|12975.86|12979.07|12979.07|12979.69|12979.69|12953.98|12953.98|0
1646661410000|2022-03-07 13:56:50|12975.22|12975.22|12974.91|12974.91|12975.22|12975.22|12951.68|12951.68|0
1646661420000|2022-03-07 13:57:00|12974.6|12974.6|12974.6|12974.6|12974.6|12974.6|12974.6|12974.6|0
1646661430000|2022-03-07 13:57:10|12979.3|12979.3|12982.21|12982.21|12982.21|12982.21|12978.36|12978.36|0
1646661440000|2022-03-07 13:57:20|12982.52|12982.52|12963.32|12963.32|12990.57|12990.57|12963.32|12963.32|0
1646661450000|2022-03-07 13:57:30|12984.09|12984.09|12984.09|12984.09|12984.4|12984.4|12984.09|12984.09|0
1646661460000|2022-03-07 13:57:40|12985.19|12985.19|12985.19|12985.19|12985.19|12985.19|12985.19|12985.19|0
1646661490000|2022-03-07 13:58:10|12979.41|12979.41|12979.08|12979.08|12979.41|12979.41|12978.77|12978.77|0
1646661500000|2022-03-07 13:58:20|12978.77|12978.77|12966.19|12966.19|12978.77|12978.77|12963.69|12963.69|0
1646661530000|2022-03-07 13:58:50|12969.01|12969.01|12969.01|12969.01|12969.01|12969.01|12969.01|12969.01|0
1646661550000|2022-03-07 13:59:10|12957.86|12957.86|12957.86|12957.86|12957.86|12957.86|12957.86|12957.86|0
1646661560000|2022-03-07 13:59:20|12949.19|12949.19|12949.19|12949.19|12949.19|12949.19|12949.19|12949.19|0
1646661580000|2022-03-07 13:59:40|12953.68|12953.68|12953.68|12953.68|12953.68|12953.68|12953.68|12953.68|0
1646661590000|2022-03-07 13:59:50|12958.02|12958.02|12958.02|12958.02|12958.02|12958.02|12958.02|12958.02|0
1646661600000|2022-03-07 14:00:00|12959.3|12959.3|12956.82|12956.82|12959.3|12959.3|12954.96|12954.96|0
1646661610000|2022-03-07 14:00:10|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|0
1646661630000|2022-03-07 14:00:30|12955.91|12955.91|12955.26|12955.26|12956.5|12956.5|12955.26|12955.26|0
1646661650000|2022-03-07 14:00:50|12957.12|12957.12|12956.55|12956.55|12957.79|12957.79|12955.26|12955.26|0
1646661660000|2022-03-07 14:01:00|12957.79|12957.79|12958.71|12958.71|12958.71|12958.71|12957.79|12957.79|0
1646661670000|2022-03-07 14:01:10|12957.43|12957.43|12957.43|12957.43|12957.43|12957.43|12957.43|12957.43|0
1646661680000|2022-03-07 14:01:20|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|0
1646661720000|2022-03-07 14:02:00|12957.43|12957.43|12959.26|12959.26|12959.26|12959.26|12957.43|12957.43|0
1646661740000|2022-03-07 14:02:20|12958.95|12958.95|12958.33|12958.33|12958.95|12958.95|12958.33|12958.33|0
1646661750000|2022-03-07 14:02:30|12959.98|12959.98|12959.98|12959.98|12959.98|12959.98|12959.98|12959.98|0
1646661770000|2022-03-07 14:02:50|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|0
1646661780000|2022-03-07 14:03:00|12956.24|12956.24|12956.24|12956.24|12956.24|12956.24|12956.24|12956.24|0
1646661790000|2022-03-07 14:03:10|12956.86|12956.86|12955.6|12955.6|12956.86|12956.86|12955.6|12955.6|0
1646661810000|2022-03-07 14:03:30|12953.67|12953.67|12979.8|12979.8|12979.8|12979.8|12953.67|12953.67|0
1646661830000|2022-03-07 14:03:50|12975.95|12975.95|12955.15|12955.15|12975.95|12975.95|12955.15|12955.15|0
1646661840000|2022-03-07 14:04:00|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|0
1646661850000|2022-03-07 14:04:10|12956.17|12956.17|12956.81|12956.81|12956.81|12956.81|12956.17|12956.17|0
1646661880000|2022-03-07 14:04:40|12954.61|12954.61|12954.61|12954.61|12954.61|12954.61|12954.61|12954.61|0
1646661900000|2022-03-07 14:05:00|12952.73|12952.73|12952.73|12952.73|12952.73|12952.73|12952.73|12952.73|0
1646661910000|2022-03-07 14:05:10|12955.21|12955.21|12955.21|12955.21|12955.21|12955.21|12955.21|12955.21|0
1646661920000|2022-03-07 14:05:20|12954.66|12954.66|12946.46|12946.46|12954.66|12954.66|12946.46|12946.46|0
1646661930000|2022-03-07 14:05:30|12946.77|12946.77|12946.46|12946.46|12946.77|12946.77|12946.46|12946.46|0
1646661940000|2022-03-07 14:05:40|12945.17|12945.17|12944.86|12944.86|12945.17|12945.17|12944.86|12944.86|0
1646661950000|2022-03-07 14:05:50|12942.69|12942.69|12942.69|12942.69|12942.69|12942.69|12942.69|12942.69|0
1646661960000|2022-03-07 14:06:00|12945.48|12945.48|12942.08|12942.08|12945.48|12945.48|12942.08|12942.08|0
1646661970000|2022-03-07 14:06:10|12941.77|12941.77|12939.81|12939.81|12942.08|12942.08|12939.81|12939.81|0
1646661990000|2022-03-07 14:06:30|12937.65|12937.65|12939.81|12939.81|12939.81|12939.81|12937.65|12937.65|0
1646662010000|2022-03-07 14:06:50|12940.12|12940.12|12946.94|12946.94|12946.94|12946.94|12939.81|12939.81|0
1646662020000|2022-03-07 14:07:00|12962.11|12962.11|12963.06|12963.06|12963.06|12963.06|12962.11|12962.11|0
1646662030000|2022-03-07 14:07:10|12965.26|12965.26|12965.26|12965.26|12965.26|12965.26|12965.26|12965.26|0
1646662040000|2022-03-07 14:07:20|12969.02|12969.02|12969.02|12969.02|12969.02|12969.02|12969.02|12969.02|0
1646662050000|2022-03-07 14:07:30|12969.96|12969.96|12972.78|12972.78|12972.78|12972.78|12969.96|12969.96|0
1646662060000|2022-03-07 14:07:40|12976.63|12976.63|12976.63|12976.63|12976.63|12976.63|12976.63|12976.63|0
1646662100000|2022-03-07 14:08:20|12974.71|12974.71|12977.27|12977.27|12977.27|12977.27|12969.57|12969.57|0
1646662110000|2022-03-07 14:08:30|12978.21|12978.21|12977.57|12977.57|12978.21|12978.21|12977.57|12977.57|0
1646662130000|2022-03-07 14:08:50|12978.86|12978.86|12976.29|12976.29|12978.86|12978.86|12976.29|12976.29|0
1646662200000|2022-03-07 14:10:00|12970.64|12970.64|12970.64|12970.64|12970.64|12970.64|12970.64|12970.64|0
1646662240000|2022-03-07 14:10:40|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|0
1646662250000|2022-03-07 14:10:50|12978.1|12978.1|12971.29|12971.29|12978.1|12978.1|12971.29|12971.29|0
1646662260000|2022-03-07 14:11:00|12977.17|12977.17|12970.03|12970.03|12977.17|12977.17|12970.03|12970.03|0
1646662270000|2022-03-07 14:11:10|12972.82|12972.82|12972.82|12972.82|12972.82|12972.82|12972.82|12972.82|0
1646662280000|2022-03-07 14:11:20|12975.26|12975.26|12975.26|12975.26|12975.26|12975.26|12972.47|12972.47|0
1646662290000|2022-03-07 14:11:30|12972.47|12972.47|12972.47|12972.47|12972.47|12972.47|12972.47|12972.47|0
1646662310000|2022-03-07 14:11:50|12977.42|12977.42|12977.42|12977.42|12977.42|12977.42|12977.42|12977.42|0
1646662330000|2022-03-07 14:12:10|12976.14|12976.14|12976.14|12976.14|12976.14|12976.14|12976.14|12976.14|0
1646662340000|2022-03-07 14:12:20|12972.38|12972.38|12972.38|12972.38|12972.38|12972.38|12972.38|12972.38|0
1646662350000|2022-03-07 14:12:30|12969.57|12969.57|12969.57|12969.57|12969.57|12969.57|12969.57|12969.57|0
1646662360000|2022-03-07 14:12:40|12962.25|12962.25|12962.25|12962.25|12962.25|12962.25|12962.25|12962.25|0
1646662380000|2022-03-07 14:13:00|12962.8|12962.8|12961.7|12961.7|12962.8|12962.8|12961.7|12961.7|0
1646662400000|2022-03-07 14:13:20|12961.06|12961.06|12961.06|12961.06|12961.06|12961.06|12961.06|12961.06|0
1646662410000|2022-03-07 14:13:30|12964.27|12964.27|12964.27|12964.27|12964.27|12964.27|12964.27|12964.27|0
1646662430000|2022-03-07 14:13:50|12962.41|12962.41|12962.41|12962.41|12962.41|12962.41|12962.41|12962.41|0
1646662440000|2022-03-07 14:14:00|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|0
1646662450000|2022-03-07 14:14:10|12965.88|12965.88|12965.88|12965.88|12965.88|12965.88|12965.88|12965.88|0
1646662460000|2022-03-07 14:14:20|12933.71|12933.71|12933.71|12933.71|12936.19|12936.19|12933.71|12933.71|0
1646662470000|2022-03-07 14:14:30|12935.36|12935.36|12933.43|12933.43|12935.36|12935.36|12933.43|12933.43|0
1646662480000|2022-03-07 14:14:40|12935.91|12935.91|12935.91|12935.91|12935.91|12935.91|12935.91|12935.91|0
1646662490000|2022-03-07 14:14:50|12942.33|12942.33|12941.68|12941.68|12942.33|12942.33|12941.68|12941.68|0
1646662500000|2022-03-07 14:15:00|12950.03|12950.03|12948.93|12948.93|12950.03|12950.03|12947.55|12947.55|0
1646662520000|2022-03-07 14:15:20|12951.37|12951.37|12951.37|12951.37|12951.37|12951.37|12950.72|12950.72|0
1646662540000|2022-03-07 14:15:40|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|0
1646662550000|2022-03-07 14:15:50|12946.49|12946.49|12946.49|12946.49|12946.49|12946.49|12946.49|12946.49|0
1646662570000|2022-03-07 14:16:10|12944.01|12944.01|12947.72|12947.72|12947.72|12947.72|12944.01|12944.01|0
1646662580000|2022-03-07 14:16:20|12947.08|12947.08|12939.86|12939.86|12947.08|12947.08|12939.86|12939.86|0
1646662590000|2022-03-07 14:16:30|12941.72|12941.72|12941.1|12941.1|12941.72|12941.72|12941.1|12941.1|0
1646662600000|2022-03-07 14:16:40|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|0
1646662610000|2022-03-07 14:16:50|12941.73|12941.73|12941.73|12941.73|12941.73|12941.73|12941.73|12941.73|0
1646662620000|2022-03-07 14:17:00|12936.16|12936.16|12934.23|12934.23|12936.16|12936.16|12934.23|12934.23|0
1646662650000|2022-03-07 14:17:30|12937.02|12937.02|12937.96|12937.96|12937.96|12937.96|12937.02|12937.02|0
1646662660000|2022-03-07 14:17:40|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|0
1646662670000|2022-03-07 14:17:50|12942.97|12942.97|12944.85|12944.85|12944.85|12944.85|12942.97|12942.97|0
1646662680000|2022-03-07 14:18:00|12945.79|12945.79|12946.47|12946.47|12946.47|12946.47|12945.79|12945.79|0
1646662690000|2022-03-07 14:18:10|12978.64|12978.64|12978.64|12978.64|12978.64|12978.64|12978.64|12978.64|0
1646662700000|2022-03-07 14:18:20|12977.4|12977.4|12977.4|12977.4|12977.4|12977.4|12977.4|12977.4|0
1646662720000|2022-03-07 14:18:40|12979.06|12979.06|12979.06|12979.06|12979.06|12979.06|12979.06|12979.06|0
1646662730000|2022-03-07 14:18:50|12978.44|12978.44|12979.06|12979.06|12981.23|12981.23|12978.44|12978.44|0
1646662770000|2022-03-07 14:19:30|12977.14|12977.14|12977.14|12977.14|12977.14|12977.14|12977.14|12977.14|0
1646662780000|2022-03-07 14:19:40|12980.35|12980.35|12980.35|12980.35|12982.51|12982.51|12980.35|12980.35|0
1646662790000|2022-03-07 14:19:50|12982.51|12982.51|12982.51|12982.51|12982.51|12982.51|12982.51|12982.51|0
1646662800000|2022-03-07 14:20:00|12983.16|12983.16|12981.27|12981.27|12983.16|12983.16|12981.27|12981.27|0
1646662810000|2022-03-07 14:20:10|12980.33|12980.33|12980.33|12980.33|12980.33|12980.33|12980.33|12980.33|0
1646662820000|2022-03-07 14:20:20|12978.48|12978.48|12977.19|12977.19|12978.48|12978.48|12977.19|12977.19|0
1646662840000|2022-03-07 14:20:40|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|0
1646662850000|2022-03-07 14:20:50|12979.05|12979.05|12979.05|12979.05|12979.05|12979.05|12979.05|12979.05|0
1646662860000|2022-03-07 14:21:00|12980.98|12980.98|12979.12|12979.12|12980.98|12980.98|12979.12|12979.12|0
1646662910000|2022-03-07 14:21:50|12976.55|12976.55|12966.21|12966.21|12976.55|12976.55|12965.27|12965.27|0
1646662920000|2022-03-07 14:22:00|12968.69|12968.69|12967.73|12967.73|12968.69|12968.69|12967.73|12967.73|0
1646662930000|2022-03-07 14:22:10|12971.58|12971.58|12969.97|12969.97|12971.58|12971.58|12969.66|12969.66|0
1646662940000|2022-03-07 14:22:20|12971.21|12971.21|12971.21|12971.21|12971.21|12971.21|12969.97|12969.97|0
1646662960000|2022-03-07 14:22:40|12973.77|12973.77|12971.15|12971.15|12974.36|12974.36|12971.15|12971.15|0
1646662970000|2022-03-07 14:22:50|12968.22|12968.22|12968.22|12968.22|12968.22|12968.22|12968.22|12968.22|0
1646662980000|2022-03-07 14:23:00|12971.99|12971.99|12982.86|12982.86|12985.34|12985.34|12971.99|12971.99|0
1646663010000|2022-03-07 14:23:30|12980.42|12980.42|12978.77|12978.77|12980.42|12980.42|12978.77|12978.77|0
1646663020000|2022-03-07 14:23:40|12946.6|12946.6|12943.78|12943.78|12946.6|12946.6|12943.78|12943.78|0
1646663030000|2022-03-07 14:23:50|12944.72|12944.72|12944.72|12944.72|12944.72|12944.72|12944.72|12944.72|0
1646663040000|2022-03-07 14:24:00|12942.15|12942.15|12942.15|12942.15|12942.15|12942.15|12942.15|12942.15|0
1646663050000|2022-03-07 14:24:10|12944.59|12944.59|12943.67|12943.67|12944.59|12944.59|12943.67|12943.67|0
1646663070000|2022-03-07 14:24:30|12944.59|12944.59|12912.42|12912.42|12944.59|12944.59|12912.42|12912.42|0
1646663080000|2022-03-07 14:24:40|12910.54|12910.54|12910.54|12910.54|12910.54|12910.54|12910.54|12910.54|0
1646663090000|2022-03-07 14:24:50|12908.62|12908.62|12907.98|12907.98|12908.62|12908.62|12907.98|12907.98|0
1646663100000|2022-03-07 14:25:00|12906.69|12906.69|12905.76|12905.76|12906.69|12906.69|12905.76|12905.76|0
1646663110000|2022-03-07 14:25:10|12907.13|12907.13|12908.06|12908.06|12908.06|12908.06|12907.13|12907.13|0
1646663120000|2022-03-07 14:25:20|12907.51|12907.51|12900.57|12900.57|12907.85|12907.85|12900.57|12900.57|0
1646663150000|2022-03-07 14:25:50|12897.75|12897.75|12894.18|12894.18|12900.84|12900.84|12894.18|12894.18|0
1646663170000|2022-03-07 14:26:10|12897.38|12897.38|12897.08|12897.08|12900.17|12900.17|12897.08|12897.08|0
1646663180000|2022-03-07 14:26:20|12893.67|12893.67|12893.67|12893.67|12893.67|12893.67|12893.67|12893.67|0
1646663190000|2022-03-07 14:26:30|12894.77|12894.77|12894.77|12894.77|12894.77|12894.77|12894.77|12894.77|0
1646663200000|2022-03-07 14:26:40|12896.31|12896.31|12896.31|12896.31|12896.31|12896.31|12896.31|12896.31|0
1646663210000|2022-03-07 14:26:50|12894.77|12894.77|12897.33|12897.33|12898.88|12898.88|12894.77|12894.77|0
1646663240000|2022-03-07 14:27:20|12900.15|12900.15|12900.15|12900.15|12900.15|12900.15|12900.15|12900.15|0
1646663290000|2022-03-07 14:28:10|12901.39|12901.39|12901.39|12901.39|12901.39|12901.39|12901.39|12901.39|0
1646663300000|2022-03-07 14:28:20|12900.15|12900.15|12898.87|12898.87|12900.15|12900.15|12898.87|12898.87|0
1646663310000|2022-03-07 14:28:30|12905.06|12905.06|12898.87|12898.87|12905.06|12905.06|12898.87|12898.87|0
1646663330000|2022-03-07 14:28:50|12896.99|12896.99|12862.31|12862.31|12896.99|12896.99|12862|12862|0
1646663340000|2022-03-07 14:29:00|12862.95|12862.95|12862.95|12862.95|12862.95|12862.95|12862.95|12862.95|0
1646663350000|2022-03-07 14:29:10|12865.58|12865.58|12866.92|12866.92|12866.92|12866.92|12865.27|12865.27|0
1646663360000|2022-03-07 14:29:20|12867.21|12867.21|12867.21|12867.21|12867.21|12867.21|12867.21|12867.21|0
1646663370000|2022-03-07 14:29:30|12868.15|12868.15|12870.98|12870.98|12870.98|12870.98|12868.15|12868.15|0
1646663400000|2022-03-07 14:30:00|12869.43|12869.43|12866.32|12866.32|12870.98|12870.98|12834.15|12834.15|0
1646663410000|2022-03-07 14:30:10|12866.96|12866.96|12869.53|12869.53|12869.53|12869.53|12866.96|12866.96|0
1646663420000|2022-03-07 14:30:20|12869.04|12869.04|12869.04|12869.04|12869.04|12869.04|12869.04|12869.04|0
1646663430000|2022-03-07 14:30:30|12869.35|12869.35|12868.43|12868.43|12869.35|12869.35|12867.49|12867.49|0
1646663450000|2022-03-07 14:30:50|12866.27|12866.27|12866.27|12866.27|12866.27|12866.27|12866.27|12866.27|0
1646663470000|2022-03-07 14:31:10|12863.79|12863.79|12863.79|12863.79|12863.79|12863.79|12863.79|12863.79|0
1646663490000|2022-03-07 14:31:30|12866.61|12866.61|12870.95|12870.95|12870.95|12870.95|12866.61|12866.61|0
1646663500000|2022-03-07 14:31:40|12860.42|12860.42|12856.66|12856.66|12860.42|12860.42|12856.66|12856.66|0
1646663510000|2022-03-07 14:31:50|12824.48|12824.48|12822.63|12822.63|12824.48|12824.48|12822.63|12822.63|0
1646663530000|2022-03-07 14:32:10|12834.08|12834.08|12835.97|12835.97|12836.61|12836.61|12833.4|12833.4|0
1646663540000|2022-03-07 14:32:20|12837.61|12837.61|12837.61|12837.61|12837.61|12837.61|12837.61|12837.61|0
1646663550000|2022-03-07 14:32:30|12829.56|12829.56|12830.11|12830.11|12834.2|12834.2|12829.56|12829.56|0
1646663560000|2022-03-07 14:32:40|12829.17|12829.17|12829.17|12829.17|12837.22|12837.22|12829.17|12829.17|0
1646663580000|2022-03-07 14:33:00|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|12826.97|12826.97|0
1646663600000|2022-03-07 14:33:20|12826.42|12826.42|12824.69|12824.69|12826.42|12826.42|12824.59|12824.59|0
1646663610000|2022-03-07 14:33:30|12823.4|12823.4|12823.4|12823.4|12823.4|12823.4|12823.4|12823.4|0
1646663620000|2022-03-07 14:33:40|12822.85|12822.85|12817.85|12817.85|12823.5|12823.5|12817.85|12817.85|0
1646663630000|2022-03-07 14:33:50|12818.49|12818.49|12821.32|12821.32|12821.32|12821.32|12818.49|12818.49|0
1646663640000|2022-03-07 14:34:00|12825.34|12825.34|12829.45|12829.45|12829.45|12829.45|12825.34|12825.34|0
1646663660000|2022-03-07 14:34:20|12829.99|12829.99|12829.35|12829.35|12829.99|12829.99|12829.35|12829.35|0
1646663670000|2022-03-07 14:34:30|12833.38|12833.38|12837.87|12837.87|12837.87|12837.87|12828.89|12828.89|0
1646663680000|2022-03-07 14:34:40|12841.08|12841.08|12841.08|12841.08|12841.08|12841.08|12841.08|12841.08|0
1646663690000|2022-03-07 14:34:50|12837.05|12837.05|12834.49|12834.49|12837.05|12837.05|12834.49|12834.49|0
1646663700000|2022-03-07 14:35:00|12838.51|12838.51|12834.49|12834.49|12838.51|12838.51|12834.49|12834.49|0
1646663710000|2022-03-07 14:35:10|12838.51|12838.51|12834.49|12834.49|12838.51|12838.51|12834.49|12834.49|0
1646663720000|2022-03-07 14:35:20|12838.51|12838.51|12841.3|12841.3|12841.3|12841.3|12838.51|12838.51|0
1646663730000|2022-03-07 14:35:30|12848.11|12848.11|12844.26|12844.26|12848.11|12848.11|12844.26|12844.26|0
1646663740000|2022-03-07 14:35:40|12851.69|12851.69|12855.72|12855.72|12855.72|12855.72|12851.69|12851.69|0
1646663750000|2022-03-07 14:35:50|12843.95|12843.95|12843.64|12843.64|12843.95|12843.95|12843.64|12843.64|0
1646663760000|2022-03-07 14:36:00|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|0
1646663770000|2022-03-07 14:36:10|12846.62|12846.62|12857.21|12857.21|12869.37|12869.37|12846.62|12846.62|0
1646663780000|2022-03-07 14:36:20|12856.59|12856.59|12853.13|12853.13|12856.59|12856.59|12853.13|12853.13|0
1646663790000|2022-03-07 14:36:30|12853.77|12853.77|12857.53|12857.53|12857.53|12857.53|12852.83|12852.83|0
1646663800000|2022-03-07 14:36:40|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|0
1646663810000|2022-03-07 14:36:50|12824.74|12824.74|12824.74|12824.74|12824.74|12824.74|12824.74|12824.74|0
1646663820000|2022-03-07 14:37:00|12828.15|12828.15|12823.5|12823.5|12828.15|12828.15|12823.5|12823.5|0
1646663840000|2022-03-07 14:37:20|12818.86|12818.86|12818.86|12818.86|12818.86|12818.86|12818.86|12818.86|0
1646663850000|2022-03-07 14:37:30|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|0
1646663870000|2022-03-07 14:37:50|12823.5|12823.5|12818.55|12818.55|12823.5|12823.5|12818.55|12818.55|0
1646663880000|2022-03-07 14:38:00|12823.5|12823.5|12820.34|12820.34|12824.74|12824.74|12819.7|12819.7|0
1646663890000|2022-03-07 14:38:10|12825.04|12825.04|12825.04|12825.04|12825.04|12825.04|12825.04|12825.04|0
1646663900000|2022-03-07 14:38:20|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|0
1646663920000|2022-03-07 14:38:40|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|0
1646663930000|2022-03-07 14:38:50|12825.44|12825.44|12837.83|12837.83|12837.83|12837.83|12825.44|12825.44|0
1646663940000|2022-03-07 14:39:00|12837.73|12837.73|12837.18|12837.18|12837.73|12837.73|12837.18|12837.18|0
1646663970000|2022-03-07 14:39:30|12839.38|12839.38|12845.79|12845.79|12845.79|12845.79|12839.38|12839.38|0
1646663980000|2022-03-07 14:39:40|12851.68|12851.68|12845.99|12845.99|12857.87|12857.87|12845.99|12845.99|0
1646663990000|2022-03-07 14:39:50|12846.09|12846.09|12849.49|12849.49|12849.49|12849.49|12845.14|12845.14|0
1646664000000|2022-03-07 14:40:00|12845.73|12845.73|12841.97|12841.97|12845.73|12845.73|12841.97|12841.97|0
1646664020000|2022-03-07 14:40:20|12837.01|12837.01|12837.01|12837.01|12837.01|12837.01|12837.01|12837.01|0
1646664030000|2022-03-07 14:40:30|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|0
1646664040000|2022-03-07 14:40:40|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|0
1646664050000|2022-03-07 14:40:50|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|0
1646664060000|2022-03-07 14:41:00|12877.76|12877.76|12877.76|12877.76|12877.76|12877.76|12877.76|12877.76|0
1646664080000|2022-03-07 14:41:20|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|0
1646664090000|2022-03-07 14:41:30|12876.59|12876.59|12879.07|12879.07|12879.07|12879.07|12876.59|12876.59|0
1646664100000|2022-03-07 14:41:40|12879.38|12879.38|12870.57|12870.57|12879.38|12879.38|12867.07|12867.07|0
1646664110000|2022-03-07 14:41:50|12870.88|12870.88|12869.63|12869.63|12870.88|12870.88|12869.63|12869.63|0
1646664120000|2022-03-07 14:42:00|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|0
1646664140000|2022-03-07 14:42:20|12870.05|12870.05|12874.16|12874.16|12874.16|12874.16|12870.05|12870.05|0
1646664170000|2022-03-07 14:42:50|12876.08|12876.08|12877.37|12877.37|12877.37|12877.37|12876.08|12876.08|0
1646664180000|2022-03-07 14:43:00|12879.25|12879.25|12879.25|12879.25|12879.25|12879.25|12877.37|12877.37|0
1646664190000|2022-03-07 14:43:10|12880.19|12880.19|12882.07|12882.07|12882.07|12882.07|12880.19|12880.19|0
1646664200000|2022-03-07 14:43:20|12879.89|12879.89|12885.87|12885.87|12885.87|12885.87|12877.97|12877.97|0
1646664210000|2022-03-07 14:43:30|12884.94|12884.94|12885.34|12885.34|12886.68|12886.68|12884.94|12884.94|0
1646664220000|2022-03-07 14:43:40|12884.4|12884.4|12887.22|12887.22|12887.22|12887.22|12884.4|12884.4|0
1646664230000|2022-03-07 14:43:50|12919.39|12919.39|12919.39|12919.39|12919.39|12919.39|12919.39|12919.39|0
1646664240000|2022-03-07 14:44:00|12918.84|12918.84|12920.77|12920.77|12920.77|12920.77|12918.84|12918.84|0
1646664250000|2022-03-07 14:44:10|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|0
1646664260000|2022-03-07 14:44:20|12920.77|12920.77|12922.01|12922.01|12922.01|12922.01|12920.77|12920.77|0
1646664270000|2022-03-07 14:44:30|12922.56|12922.56|12924.44|12924.44|12924.44|12924.44|12922.56|12922.56|0
1646664280000|2022-03-07 14:44:40|12921.23|12921.23|12921.23|12921.23|12921.23|12921.23|12921.23|12921.23|0
1646664290000|2022-03-07 14:44:50|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|0
1646664300000|2022-03-07 14:45:00|12920.59|12920.59|12916.25|12916.25|12920.59|12920.59|12916.25|12916.25|0
1646664310000|2022-03-07 14:45:10|12918.18|12918.18|12887.55|12887.55|12918.18|12918.18|12886.01|12886.01|0
1646664320000|2022-03-07 14:45:20|12886.01|12886.01|12886.01|12886.01|12886.62|12886.62|12886.01|12886.01|0
1646664330000|2022-03-07 14:45:30|12886.62|12886.62|12891.01|12891.01|12891.01|12891.01|12886.01|12886.01|0
1646664340000|2022-03-07 14:45:40|12890.7|12890.7|12890.7|12890.7|12890.7|12890.7|12890.7|12890.7|0
1646664350000|2022-03-07 14:45:50|12887.92|12887.92|12886.03|12886.03|12887.92|12887.92|12886.03|12886.03|0
1646664380000|2022-03-07 14:46:20|12918.2|12918.2|12918.2|12918.2|12918.2|12918.2|12915.11|12915.11|0
1646664400000|2022-03-07 14:46:40|12920.37|12920.37|12918.2|12918.2|12920.37|12920.37|12918.2|12918.2|0
1646664410000|2022-03-07 14:46:50|12920.77|12920.77|12920.77|12920.77|12920.77|12920.77|12920.77|12920.77|0
1646664440000|2022-03-07 14:47:20|12919.83|12919.83|12919.83|12919.83|12919.83|12919.83|12919.83|12919.83|0
1646664450000|2022-03-07 14:47:30|12916.73|12916.73|12919.52|12919.52|12919.52|12919.52|12916.73|12916.73|0
1646664460000|2022-03-07 14:47:40|12916.73|12916.73|12918.62|12918.62|12918.62|12918.62|12916.73|12916.73|0
1646664480000|2022-03-07 14:48:00|12915.79|12915.79|12918.58|12918.58|12918.58|12918.58|12915.79|12915.79|0
1646664490000|2022-03-07 14:48:10|12917.64|12917.64|12914.85|12914.85|12917.64|12917.64|12914.85|12914.85|0
1646664500000|2022-03-07 14:48:20|12917.42|12917.42|12919.56|12919.56|12919.56|12919.56|12916.78|12916.78|0
1646664510000|2022-03-07 14:48:30|12920.85|12920.85|12935|12935|12935.55|12935.55|12920.85|12920.85|0
1646664520000|2022-03-07 14:48:40|12939.49|12939.49|12939.49|12939.49|12939.49|12939.49|12939.49|12939.49|0
1646664540000|2022-03-07 14:49:00|12935.73|12935.73|12935.73|12935.73|12935.73|12935.73|12935.73|12935.73|0
1646664550000|2022-03-07 14:49:10|12932.94|12932.94|12929.09|12929.09|12935.73|12935.73|12929.09|12929.09|0
1646664560000|2022-03-07 14:49:20|12931.88|12931.88|12921.4|12921.4|12931.88|12931.88|12921.09|12921.09|0
1646664570000|2022-03-07 14:49:30|12921.09|12921.09|12910.61|12910.61|12921.09|12921.09|12910.61|12910.61|0
1646664610000|2022-03-07 14:50:10|12913.82|12913.82|12913.82|12913.82|12913.82|12913.82|12913.82|12913.82|0
1646664650000|2022-03-07 14:50:50|12924.34|12924.34|12924.34|12924.34|12924.34|12924.34|12924.34|12924.34|0
1646664680000|2022-03-07 14:51:20|12925.28|12925.28|12925.28|12925.28|12925.28|12925.28|12925.28|12925.28|0
1646664690000|2022-03-07 14:51:30|12928.9|12928.9|12932.6|12932.6|12932.6|12932.6|12928.9|12928.9|0
1646664700000|2022-03-07 14:51:40|12930.68|12930.68|12930.68|12930.68|12930.68|12930.68|12930.68|12930.68|0
1646664710000|2022-03-07 14:51:50|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|0
1646664720000|2022-03-07 14:52:00|12921.46|12921.46|12919.02|12919.02|12921.46|12921.46|12919.02|12919.02|0
1646664750000|2022-03-07 14:52:30|12919.33|12919.33|12920.57|12920.57|12920.57|12920.57|12919.33|12919.33|0
1646664780000|2022-03-07 14:53:00|12919.93|12919.93|12919.93|12919.93|12919.93|12919.93|12919.93|12919.93|0
1646664790000|2022-03-07 14:53:10|12916.72|12916.72|12914.8|12914.8|12916.72|12916.72|12914.8|12914.8|0
1646664800000|2022-03-07 14:53:20|12916.72|12916.72|12918.95|12918.95|12918.95|12918.95|12916.72|12916.72|0
1646664810000|2022-03-07 14:53:30|12920.59|12920.59|12922.24|12922.24|12922.24|12922.24|12920.04|12920.04|0
1646664820000|2022-03-07 14:53:40|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|0
1646664840000|2022-03-07 14:54:00|12922.42|12922.42|12923.46|12923.46|12924.01|12924.01|12922.42|12922.42|0
1646664850000|2022-03-07 14:54:10|12921.53|12921.53|12922.85|12922.85|12922.85|12922.85|12920.98|12920.98|0
1646664860000|2022-03-07 14:54:20|12923.16|12923.16|12925.4|12925.4|12925.4|12925.4|12923.16|12923.16|0
1646664870000|2022-03-07 14:54:30|12926.5|12926.5|12926.73|12926.73|12927.04|12927.04|12926.5|12926.5|0
1646664880000|2022-03-07 14:54:40|12924.17|12924.17|12920.08|12920.08|12924.17|12924.17|12919.46|12919.46|0
1646664900000|2022-03-07 14:55:00|12918.2|12918.2|12921.02|12921.02|12921.02|12921.02|12918.2|12918.2|0
1646664910000|2022-03-07 14:55:10|12921.96|12921.96|12921.96|12921.96|12921.96|12921.96|12921.96|12921.96|0
1646664950000|2022-03-07 14:55:50|12919.52|12919.52|12917.08|12917.08|12919.52|12919.52|12917.08|12917.08|0
1646664960000|2022-03-07 14:56:00|12929.28|12929.28|12929.59|12929.59|12929.59|12929.59|12929.28|12929.28|0
1646664970000|2022-03-07 14:56:10|12925.74|12925.74|12925.74|12925.74|12925.74|12925.74|12925.74|12925.74|0
1646664980000|2022-03-07 14:56:20|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|0
1646664990000|2022-03-07 14:56:30|12923.45|12923.45|12922.16|12922.16|12923.45|12923.45|12922.16|12922.16|0
1646665010000|2022-03-07 14:56:50|12928.36|12928.36|12927.71|12927.71|12928.36|12928.36|12924.51|12924.51|0
1646665020000|2022-03-07 14:57:00|12925.83|12925.83|12925.83|12925.83|12925.83|12925.83|12925.83|12925.83|0
1646665040000|2022-03-07 14:57:20|12924.59|12924.59|12923.31|12923.31|12924.59|12924.59|12922.67|12922.67|0
1646665050000|2022-03-07 14:57:30|12925.24|12925.24|12925.24|12925.24|12925.24|12925.24|12925.24|12925.24|0
1646665060000|2022-03-07 14:57:40|12928.02|12928.02|12926.18|12926.18|12928.96|12928.96|12926.18|12926.18|0
1646665070000|2022-03-07 14:57:50|12928.1|12928.1|12929.39|12929.39|12929.39|12929.39|12928.1|12928.1|0
1646665090000|2022-03-07 14:58:10|12930|12930|12929.66|12929.66|12930|12930|12928.72|12928.72|0
1646665100000|2022-03-07 14:58:20|12927.1|12927.1|12925.81|12925.81|12927.1|12927.1|12925.81|12925.81|0
1646665110000|2022-03-07 14:58:30|12926.74|12926.74|12926.11|12926.11|12926.74|12926.74|12925.8|12925.8|0
1646665120000|2022-03-07 14:58:40|12924.18|12924.18|12923.54|12923.54|12924.18|12924.18|12923.54|12923.54|0
1646665130000|2022-03-07 14:58:50|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|0
1646665140000|2022-03-07 14:59:00|12928.03|12928.03|12926.01|12926.01|12928.03|12928.03|12926.01|12926.01|0
1646665150000|2022-03-07 14:59:10|12926.32|12926.32|12939.19|12939.19|12939.53|12939.53|12926.32|12926.32|0
1646665160000|2022-03-07 14:59:20|12941.38|12941.38|12934.16|12934.16|12941.38|12941.38|12934.16|12934.16|0
1646665170000|2022-03-07 14:59:30|12936.91|12936.91|12949.3|12949.3|12949.3|12949.3|12936.91|12936.91|0
1646665180000|2022-03-07 14:59:40|12947.66|12947.66|12947.66|12947.66|12947.66|12947.66|12947.66|12947.66|0
1646665190000|2022-03-07 14:59:50|12954.88|12954.88|12954.57|12954.57|12954.88|12954.88|12944.97|12944.97|0
1646665200000|2022-03-07 15:00:00|12954.88|12954.88|12949.61|12949.61|12954.88|12954.88|12949.61|12949.61|0
1646665210000|2022-03-07 15:00:10|12944.48|12944.48|12943.74|12943.74|12944.48|12944.48|12943.19|12943.19|0
1646665220000|2022-03-07 15:00:20|12940.53|12940.53|12943.39|12943.39|12943.39|12943.39|12940.53|12940.53|0
1646665230000|2022-03-07 15:00:30|12940.82|12940.82|12939.54|12939.54|12940.82|12940.82|12939.54|12939.54|0
1646665240000|2022-03-07 15:00:40|12938.9|12938.9|12942.1|12942.1|12942.1|12942.1|12938.9|12938.9|0
1646665270000|2022-03-07 15:01:10|12944.67|12944.67|12943.74|12943.74|12944.67|12944.67|12943.74|12943.74|0
1646665290000|2022-03-07 15:01:30|12945.62|12945.62|12950.89|12950.89|12950.89|12950.89|12943.15|12943.15|0
1646665310000|2022-03-07 15:01:50|12948.42|12948.42|12950.34|12950.34|12950.34|12950.34|12948.42|12948.42|0
1646665320000|2022-03-07 15:02:00|12949.7|12949.7|12947.13|12947.13|12949.7|12949.7|12947.13|12947.13|0
1646665330000|2022-03-07 15:02:10|12949.06|12949.06|12953.55|12953.55|12954.19|12954.19|12949.06|12949.06|0
1646665340000|2022-03-07 15:02:20|12959.97|12959.97|12959.97|12959.97|12959.97|12959.97|12959.97|12959.97|0
1646665360000|2022-03-07 15:02:40|12957.77|12957.77|12969.94|12969.94|12969.94|12969.94|12955.85|12955.85|0
1646665370000|2022-03-07 15:02:50|12967.37|12967.37|12949.32|12949.32|12967.37|12967.37|12949.32|12949.32|0
1646665380000|2022-03-07 15:03:00|12945.47|12945.47|12945.47|12945.47|12945.47|12945.47|12945.47|12945.47|0
1646665390000|2022-03-07 15:03:10|12944.83|12944.83|12943.88|12943.88|12958.86|12958.86|12943.88|12943.88|0
1646665400000|2022-03-07 15:03:20|12942|12942|12938.24|12938.24|12942|12942|12938.24|12938.24|0
1646665420000|2022-03-07 15:03:40|12940.12|12940.12|12940.12|12940.12|12940.12|12940.12|12940.12|12940.12|0
1646665430000|2022-03-07 15:03:50|12939.63|12939.63|12940.87|12940.87|12940.87|12940.87|12939.63|12939.63|0
1646665470000|2022-03-07 15:04:30|12934.45|12934.45|12938.94|12938.94|12938.94|12938.94|12934.45|12934.45|0
1646665490000|2022-03-07 15:04:50|12937.02|12937.02|12937.02|12937.02|12937.02|12937.02|12937.02|12937.02|0
1646665500000|2022-03-07 15:05:00|12932.32|12932.32|12931.38|12931.38|12932.32|12932.32|12931.38|12931.38|0
1646665510000|2022-03-07 15:05:10|12931.86|12931.86|12931.86|12931.86|12931.86|12931.86|12931.86|12931.86|0
1646665520000|2022-03-07 15:05:20|12932.5|12932.5|12930.24|12930.24|12939.32|12939.32|12930.24|12930.24|0
1646665540000|2022-03-07 15:05:40|12934.89|12934.89|12933.34|12933.34|12934.89|12934.89|12933.34|12933.34|0
1646665550000|2022-03-07 15:05:50|12926.39|12926.39|12926.39|12926.39|12926.39|12926.39|12926.39|12926.39|0
1646665560000|2022-03-07 15:06:00|12928.56|12928.56|12926.68|12926.68|12928.56|12928.56|12926.68|12926.68|0
1646665570000|2022-03-07 15:06:10|12924.51|12924.51|12924.51|12924.51|12924.51|12924.51|12924.51|12924.51|0
1646665590000|2022-03-07 15:06:30|12929.16|12929.16|12930.44|12930.44|12930.44|12930.44|12929.16|12929.16|0
1646665600000|2022-03-07 15:06:40|12931.08|12931.08|12926.44|12926.44|12931.08|12931.08|12926.44|12926.44|0
1646665610000|2022-03-07 15:06:50|12929.53|12929.53|12929.53|12929.53|12929.53|12929.53|12929.53|12929.53|0
1646665620000|2022-03-07 15:07:00|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|0
1646665630000|2022-03-07 15:07:10|12927.42|12927.42|12927.42|12927.42|12931.76|12931.76|12927.42|12927.42|0
1646665640000|2022-03-07 15:07:20|12926.48|12926.48|12928.28|12928.28|12928.28|12928.28|12925.54|12925.54|0
1646665650000|2022-03-07 15:07:30|12928.9|12928.9|12933.26|12933.26|12933.26|12933.26|12928.9|12928.9|0
1646665660000|2022-03-07 15:07:40|12932.32|12932.32|12931.38|12931.38|12932.32|12932.32|12931.38|12931.38|0
1646665680000|2022-03-07 15:08:00|12930.14|12930.14|12930.14|12930.14|12930.14|12930.14|12930.14|12930.14|0
1646665690000|2022-03-07 15:08:10|12929.5|12929.5|12928.59|12928.59|12930.14|12930.14|12928.59|12928.59|0
1646665700000|2022-03-07 15:08:20|12929.14|12929.14|12932.56|12932.56|12932.56|12932.56|12929.14|12929.14|0
1646665710000|2022-03-07 15:08:30|12933.11|12933.11|12936.77|12936.77|12936.77|12936.77|12933.11|12933.11|0
1646665720000|2022-03-07 15:08:40|12937.71|12937.71|12937.4|12937.4|12937.71|12937.71|12937.4|12937.4|0
1646665730000|2022-03-07 15:08:50|12933.55|12933.55|12933.24|12933.24|12933.55|12933.55|12932.93|12932.93|0
1646665740000|2022-03-07 15:09:00|12932.93|12932.93|12932.93|12932.93|12932.93|12932.93|12932.93|12932.93|0
1646665770000|2022-03-07 15:09:30|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|0
1646665780000|2022-03-07 15:09:40|12935.5|12935.5|12933.95|12933.95|12935.5|12935.5|12933.95|12933.95|0
1646665790000|2022-03-07 15:09:50|12934.59|12934.59|12936.13|12936.13|12937.7|12937.7|12934.59|12934.59|0
1646665810000|2022-03-07 15:10:10|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|0
1646665820000|2022-03-07 15:10:20|12936.13|12936.13|12936.09|12936.09|12937.37|12937.37|12936.09|12936.09|0
1646665830000|2022-03-07 15:10:30|12934.2|12934.2|12934.2|12934.2|12934.2|12934.2|12934.2|12934.2|0
1646665850000|2022-03-07 15:10:50|12934.75|12934.75|12929.97|12929.97|12934.75|12934.75|12929.97|12929.97|0
1646665860000|2022-03-07 15:11:00|12928.69|12928.69|12924.32|12924.32|12928.69|12928.69|12924.32|12924.32|0
1646665870000|2022-03-07 15:11:10|12923.23|12923.23|12922.13|12922.13|12923.23|12923.23|12922.13|12922.13|0
1646665880000|2022-03-07 15:11:20|12920.2|12920.2|12919.56|12919.56|12920.2|12920.2|12919.56|12919.56|0
1646665890000|2022-03-07 15:11:30|12919.87|12919.87|12919.56|12919.56|12919.87|12919.87|12913.68|12913.68|0
1646665900000|2022-03-07 15:11:40|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|0
1646665910000|2022-03-07 15:11:50|12918.23|12918.23|12919.84|12919.84|12920.48|12920.48|12917.92|12917.92|0
1646665920000|2022-03-07 15:12:00|12918.74|12918.74|12918.74|12918.74|12918.74|12918.74|12917.46|12917.46|0
1646665930000|2022-03-07 15:12:10|12917.46|12917.46|12920.28|12920.28|12920.28|12920.28|12917.46|12917.46|0
1646665940000|2022-03-07 15:12:20|12918.36|12918.36|12918.63|12918.63|12918.67|12918.67|12916.19|12916.19|0
1646665950000|2022-03-07 15:12:30|12918.08|12918.08|12917.42|12917.42|12923.13|12923.13|12917.42|12917.42|0
1646665960000|2022-03-07 15:12:40|12915.5|12915.5|12914.17|12914.17|12916.73|12916.73|12914.17|12914.17|0
1646665970000|2022-03-07 15:12:50|12912.93|12912.93|12914.17|12914.17|12914.17|12914.17|12912.93|12912.93|0
1646665980000|2022-03-07 15:13:00|12912.93|12912.93|12912.93|12912.93|12913.57|12913.57|12912.93|12912.93|0
1646665990000|2022-03-07 15:13:10|12915.5|12915.5|12915.5|12915.5|12916.78|12916.78|12915.5|12915.5|0
1646666000000|2022-03-07 15:13:20|12917.14|12917.14|12921.3|12921.3|12921.3|12921.3|12914.95|12914.95|0
1646666010000|2022-03-07 15:13:30|12919.37|12919.37|12918.4|12918.4|12919.37|12919.37|12916.8|12916.8|0
1646666020000|2022-03-07 15:13:40|12917.76|12917.76|12917.76|12917.76|12917.76|12917.76|12917.76|12917.76|0
1646666030000|2022-03-07 15:13:50|12918.07|12918.07|12923.26|12923.26|12923.26|12923.26|12918.07|12918.07|0
1646666040000|2022-03-07 15:14:00|12922.95|12922.95|12922.95|12922.95|12923.59|12923.59|12922.95|12922.95|0
1646666050000|2022-03-07 15:14:10|12923.56|12923.56|12923.56|12923.56|12923.56|12923.56|12923.56|12923.56|0
1646666060000|2022-03-07 15:14:20|12924.21|12924.21|12919.33|12919.33|12925.52|12925.52|12919.33|12919.33|0
1646666070000|2022-03-07 15:14:30|12920.27|12920.27|12922.49|12922.49|12925.7|12925.7|12920.27|12920.27|0
1646666080000|2022-03-07 15:14:40|12923.43|12923.43|12921.51|12921.51|12923.43|12923.43|12921.51|12921.51|0
1646666090000|2022-03-07 15:14:50|12922.13|12922.13|12939.82|12939.82|12939.82|12939.82|12922.13|12922.13|0
1646666100000|2022-03-07 15:15:00|12942.35|12942.35|12942.35|12942.35|12942.35|12942.35|12942.35|12942.35|0
1646666110000|2022-03-07 15:15:10|12944.91|12944.91|12947.48|12947.48|12947.48|12947.48|12944.91|12944.91|0
1646666120000|2022-03-07 15:15:20|12948.12|12948.12|12950.85|12950.85|12950.85|12950.85|12945.56|12945.56|0
1646666130000|2022-03-07 15:15:30|12952.13|12952.13|12953.06|12953.06|12955.24|12955.24|12951.77|12951.77|0
1646666140000|2022-03-07 15:15:40|12954.3|12954.3|12951.47|12951.47|12954.58|12954.58|12949.63|12949.63|0
1646666150000|2022-03-07 15:15:50|12950.85|12950.85|12949.92|12949.92|12950.85|12950.85|12949.92|12949.92|0
1646666160000|2022-03-07 15:16:00|12949.3|12949.3|12949.92|12949.92|12949.92|12949.92|12949.3|12949.3|0
1646666170000|2022-03-07 15:16:10|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|0
1646666190000|2022-03-07 15:16:30|12949.92|12949.92|12949.11|12949.11|12951.55|12951.55|12948.99|12948.99|0
1646666200000|2022-03-07 15:16:40|12946.64|12946.64|12936.87|12936.87|12946.64|12946.64|12936.87|12936.87|0
1646666210000|2022-03-07 15:16:50|12935.32|12935.32|12939.1|12939.1|12939.1|12939.1|12930.54|12930.54|0
1646666220000|2022-03-07 15:17:00|12937.86|12937.86|12937.86|12937.86|12940.34|12940.34|12937.86|12937.86|0
1646666230000|2022-03-07 15:17:10|12941.07|12941.07|12932.62|12932.62|12943.55|12943.55|12932.62|12932.62|0
1646666240000|2022-03-07 15:17:20|12932.31|12932.31|12939.74|12939.74|12939.74|12939.74|12932.31|12932.31|0
1646666250000|2022-03-07 15:17:30|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|12932.31|12932.31|0
1646666270000|2022-03-07 15:17:50|12939.43|12939.43|12936.34|12936.34|12939.43|12939.43|12936.34|12936.34|0
1646666280000|2022-03-07 15:18:00|12938.5|12938.5|12937.51|12937.51|12938.5|12938.5|12930.39|12930.39|0
1646666290000|2022-03-07 15:18:10|12934.41|12934.41|12932.31|12932.31|12934.41|12934.41|12930.39|12930.39|0
1646666300000|2022-03-07 15:18:20|12936.34|12936.34|12939.54|12939.54|12942.11|12942.11|12936.34|12936.34|0
1646666310000|2022-03-07 15:18:30|12936.98|12936.98|12931.58|12931.58|12940.07|12940.07|12931.03|12931.03|0
1646666320000|2022-03-07 15:18:40|12929.1|12929.1|12924.7|12924.7|12929.1|12929.1|12924.7|12924.7|0
1646666340000|2022-03-07 15:19:00|12927.27|12927.27|12921.92|12921.92|12928.11|12928.11|12921.92|12921.92|0
1646666350000|2022-03-07 15:19:10|12921.61|12921.61|12916.83|12916.83|12921.61|12921.61|12916.19|12916.19|0
1646666360000|2022-03-07 15:19:20|12916.21|12916.21|12914.92|12914.92|12916.21|12916.21|12914.92|12914.92|0
1646666370000|2022-03-07 15:19:30|12915.47|12915.47|12915.47|12915.47|12915.47|12915.47|12915.47|12915.47|0
1646666380000|2022-03-07 15:19:40|12923.04|12923.04|12920.26|12920.26|12927.19|12927.19|12920.26|12920.26|0
1646666390000|2022-03-07 15:19:50|12921.55|12921.55|12921.5|12921.5|12925.33|12925.33|12920.26|12920.26|0
1646666400000|2022-03-07 15:20:00|12920.57|12920.57|12920.55|12920.55|12922.14|12922.14|12919.29|12919.29|0
1646666410000|2022-03-07 15:20:10|12920.86|12920.86|12920.55|12920.55|12920.86|12920.86|12920.55|12920.55|0
1646666420000|2022-03-07 15:20:20|12920.86|12920.86|12920.55|12920.55|12921.48|12921.48|12920.55|12920.55|0
1646666430000|2022-03-07 15:20:30|12920.86|12920.86|12921.83|12921.83|12924.05|12924.05|12920.55|12920.55|0
1646666440000|2022-03-07 15:20:40|12921.19|12921.19|12922.14|12922.14|12922.14|12922.14|12921.19|12921.19|0
1646666450000|2022-03-07 15:20:50|12922.45|12922.45|12923.07|12923.07|12923.07|12923.07|12922.14|12922.14|0
1646666460000|2022-03-07 15:21:00|12922.14|12922.14|12922.45|12922.45|12922.45|12922.45|12922.14|12922.14|0
1646666470000|2022-03-07 15:21:10|12922.14|12922.14|12922.14|12922.14|12922.14|12922.14|12922.14|12922.14|0
1646666480000|2022-03-07 15:21:20|12924.33|12924.33|12924.33|12924.33|12924.33|12924.33|12924.33|12924.33|0
1646666490000|2022-03-07 15:21:30|12924.03|12924.03|12924.03|12924.03|12924.03|12924.03|12923.72|12923.72|0
1646666500000|2022-03-07 15:21:40|12924.33|12924.33|12956.84|12956.84|12956.84|12956.84|12924.33|12924.33|0
1646666510000|2022-03-07 15:21:50|12956.53|12956.53|12956.84|12956.84|12957.15|12957.15|12956.53|12956.53|0
1646666520000|2022-03-07 15:22:00|12955.6|12955.6|12957.15|12957.15|12957.15|12957.15|12955.6|12955.6|0
1646666530000|2022-03-07 15:22:10|12955.6|12955.6|12955.6|12955.6|12956.84|12956.84|12955.6|12955.6|0
1646666540000|2022-03-07 15:22:20|12957.15|12957.15|12957.15|12957.15|12957.15|12957.15|12957.15|12957.15|0
1646666550000|2022-03-07 15:22:30|12956.84|12956.84|12955.98|12955.98|12957.15|12957.15|12949.83|12949.83|0
1646666560000|2022-03-07 15:22:40|12955.67|12955.67|12953.73|12953.73|12955.67|12955.67|12953.42|12953.42|0
1646666570000|2022-03-07 15:22:50|12955.61|12955.61|12990.99|12990.99|12990.99|12990.99|12955.61|12955.61|0
1646666580000|2022-03-07 15:23:00|12994.31|12994.31|12994.31|12994.31|12994.31|12994.31|12994.31|12994.31|0
1646666590000|2022-03-07 15:23:10|12996.88|12996.88|12984.98|12984.98|12996.88|12996.88|12984.98|12984.98|0
1646666600000|2022-03-07 15:23:20|12986.91|12986.91|12986.91|12986.91|12986.91|12986.91|12986.91|12986.91|0
1646666610000|2022-03-07 15:23:30|12985.67|12985.67|12985.67|12985.67|12987.22|12987.22|12985.67|12985.67|0
1646666630000|2022-03-07 15:23:50|12986.29|12986.29|12990.13|12990.13|12990.13|12990.13|12986.29|12986.29|0
1646666640000|2022-03-07 15:24:00|12989.51|12989.51|12990.13|12990.13|12990.13|12990.13|12989.51|12989.51|0
1646666650000|2022-03-07 15:24:10|12989.51|12989.51|12988.2|12988.2|12990.13|12990.13|12987.58|12987.58|0
1646666660000|2022-03-07 15:24:20|12990.64|12990.64|12991.54|12991.54|12991.85|12991.85|12989|12989|0
1646666670000|2022-03-07 15:24:30|12991.85|12991.85|12991.54|12991.54|12991.85|12991.85|12991.54|12991.54|0
1646666680000|2022-03-07 15:24:40|12988.72|12988.72|12991.85|12991.85|12991.85|12991.85|12988.72|12988.72|0
1646666690000|2022-03-07 15:24:50|12991.54|12991.54|12992.03|12992.03|12992.03|12992.03|12991.54|12991.54|0
1646666700000|2022-03-07 15:25:00|12992.34|12992.34|12994.21|12994.21|12994.21|12994.21|12991.39|12991.39|0
1646666710000|2022-03-07 15:25:10|12995.15|12995.15|12996.48|12996.48|13000.92|13000.92|12995.15|12995.15|0
1646666720000|2022-03-07 15:25:20|13003.21|13003.21|13003.31|13003.31|13003.31|13003.31|13003.21|13003.21|0
1646666730000|2022-03-07 15:25:30|12998.43|12998.43|12998.43|12998.43|12999.71|12999.71|12998.43|12998.43|0
1646666740000|2022-03-07 15:25:40|12998.74|12998.74|12998.74|12998.74|12998.74|12998.74|12998.74|12998.74|0
1646666750000|2022-03-07 15:25:50|12999.38|12999.38|13000.35|13000.35|13000.66|13000.66|12999.38|12999.38|0
1646666760000|2022-03-07 15:26:00|13001.64|13001.64|13001|13001|13001.64|13001.64|13001|13001|0
1646666770000|2022-03-07 15:26:10|13001.31|13001.31|13002.83|13002.83|13003.47|13003.47|13001|13001|0
1646666780000|2022-03-07 15:26:20|13001.54|13001.54|13003.04|13003.04|13003.04|13003.04|13000.6|13000.6|0
1646666790000|2022-03-07 15:26:30|13003.35|13003.35|13004.33|13004.33|13004.33|13004.33|13003.04|13003.04|0
1646666800000|2022-03-07 15:26:40|13000.72|13000.72|13000.72|13000.72|13000.72|13000.72|13000.72|13000.72|0
1646666810000|2022-03-07 15:26:50|12999.45|12999.45|12999.45|12999.45|12999.45|12999.45|12999.45|12999.45|0
1646666820000|2022-03-07 15:27:00|12999.76|12999.76|12994.31|12994.31|12999.76|12999.76|12994.31|12994.31|0
1646666830000|2022-03-07 15:27:10|12998.81|12998.81|12998.81|12998.81|12998.81|12998.81|12998.81|12998.81|0
1646666880000|2022-03-07 15:28:00|12995.98|12995.98|12973.56|12973.56|12995.98|12995.98|12973.56|12973.56|0
1646666890000|2022-03-07 15:28:10|12975.11|12975.11|12975.72|12975.72|12975.72|12975.72|12975.11|12975.11|0
1646666900000|2022-03-07 15:28:20|12978.82|12978.82|12975.7|12975.7|12978.82|12978.82|12975.7|12975.7|0
1646666920000|2022-03-07 15:28:40|12978.27|12978.27|12976.65|12976.65|12978.27|12978.27|12976.34|12976.34|0
1646666930000|2022-03-07 15:28:50|12987.49|12987.49|12976.34|12976.34|12987.49|12987.49|12976.34|12976.34|0
1646666940000|2022-03-07 15:29:00|12978.82|12978.82|12978.82|12978.82|12978.82|12978.82|12976.34|12976.34|0
1646666950000|2022-03-07 15:29:10|12976.34|12976.34|12976.34|12976.34|12976.34|12976.34|12976.34|12976.34|0
1646666960000|2022-03-07 15:29:20|12977.28|12977.28|12981.09|12981.09|12981.09|12981.09|12977.28|12977.28|0
1646666970000|2022-03-07 15:29:30|12982.33|12982.33|12981.09|12981.09|12982.33|12982.33|12981.09|12981.09|0
1646666980000|2022-03-07 15:29:40|12979.85|12979.85|12980.45|12980.45|12983.02|12983.02|12979.85|12979.85|0
1646666990000|2022-03-07 15:29:50|12979.21|12979.21|12977.88|12977.88|12980.45|12980.45|12976.64|12976.64|0
1646667000000|2022-03-07 15:30:00|12977.24|12977.24|12975.36|12975.36|12977.24|12977.24|12975.36|12975.36|0
1646667010000|2022-03-07 15:30:10|12979.18|12979.18|12992.53|12992.53|12992.53|12992.53|12979.18|12979.18|0
1646667020000|2022-03-07 15:30:20|12989.71|12989.71|12989.71|12989.71|12991.59|12991.59|12989.71|12989.71|0
1646667030000|2022-03-07 15:30:30|12990.35|12990.35|12959.46|12959.46|12990.35|12990.35|12956.89|12956.89|0
1646667040000|2022-03-07 15:30:40|12966.89|12966.89|12998.52|12998.52|12998.52|12998.52|12966.34|12966.34|0
1646667050000|2022-03-07 15:30:50|12997.28|12997.28|12999.2|12999.2|12999.2|12999.2|12997.28|12997.28|0
1646667060000|2022-03-07 15:31:00|12999.51|12999.51|12997.63|12997.63|13000.45|13000.45|12997.63|12997.63|0
1646667080000|2022-03-07 15:31:20|12998.27|12998.27|12999.11|12999.11|12999.11|12999.11|12997.63|12997.63|0
1646667090000|2022-03-07 15:31:30|13004.99|13004.99|12999.84|12999.84|13004.99|13004.99|12997.8|12997.8|0
1646667110000|2022-03-07 15:31:50|12998.56|12998.56|13002.58|13002.58|13002.58|13002.58|12998.56|12998.56|0
1646667130000|2022-03-07 15:32:10|13003.2|13003.2|13006.41|13006.41|13006.41|13006.41|13003.2|13003.2|0
1646667140000|2022-03-07 15:32:20|13007.03|13007.03|13007.67|13007.67|13007.67|13007.67|13007.03|13007.03|0
1646667150000|2022-03-07 15:32:30|13014.99|13014.99|13014.99|13014.99|13014.99|13014.99|13014.99|13014.99|0
1646667160000|2022-03-07 15:32:40|13020.25|13020.25|13018.97|13018.97|13020.25|13020.25|13018.97|13018.97|0
1646667180000|2022-03-07 15:33:00|13021.79|13021.79|13019.91|13019.91|13021.79|13021.79|13019.91|13019.91|0
1646667190000|2022-03-07 15:33:10|13019.81|13019.81|13014.65|13014.65|13019.91|13019.91|13014.65|13014.65|0
1646667200000|2022-03-07 15:33:20|13015.93|13015.93|13004.8|13004.8|13015.93|13015.93|13004.8|13004.8|0
1646667210000|2022-03-07 15:33:30|13006.68|13006.68|13012.28|13012.28|13012.28|13012.28|13006.68|13006.68|0
1646667250000|2022-03-07 15:34:10|13007.79|13007.79|12994.46|12994.46|13007.79|13007.79|12994.46|12994.46|0
1646667270000|2022-03-07 15:34:30|12994.75|12994.75|12990.85|12990.85|12995.3|12995.3|12990.85|12990.85|0
1646667280000|2022-03-07 15:34:40|12988.12|12988.12|12988.12|12988.12|12988.12|12988.12|12988.12|12988.12|0
1646667290000|2022-03-07 15:34:50|12989.05|12989.05|12994|12994|12997.2|12997.2|12989.05|12989.05|0
1646667300000|2022-03-07 15:35:00|13000.41|13000.41|12995.68|12995.68|13000.41|13000.41|12995.68|12995.68|0
1646667310000|2022-03-07 15:35:10|13007.45|13007.45|12999.78|12999.78|13010.27|13010.27|12997.86|12997.86|0
1646667320000|2022-03-07 15:35:20|13000.43|13000.43|13000.43|13000.43|13000.43|13000.43|13000.43|13000.43|0
1646667340000|2022-03-07 15:35:40|13000.33|13000.33|13004.09|13004.09|13004.09|13004.09|13000.33|13000.33|0
1646667350000|2022-03-07 15:35:50|13002.81|13002.81|13011.52|13011.52|13014.31|13014.31|13002.81|13002.81|0
1646667360000|2022-03-07 15:36:00|13013.4|13013.4|13013.4|13013.4|13013.4|13013.4|13013.4|13013.4|0
1646667390000|2022-03-07 15:36:30|13015.29|13015.29|13012.53|13012.53|13023.81|13023.81|13012.53|13012.53|0
1646667400000|2022-03-07 15:36:40|13018.73|13018.73|13018.73|13018.73|13018.73|13018.73|13018.73|13018.73|0
1646667410000|2022-03-07 15:36:50|13017.79|13017.79|13005.38|13005.38|13017.79|13017.79|13005.38|13005.38|0
1646667420000|2022-03-07 15:37:00|13002.81|13002.81|13002.81|13002.81|13002.81|13002.81|13002.81|13002.81|0
1646667430000|2022-03-07 15:37:10|13013.65|13013.65|13009.33|13009.33|13014.29|13014.29|13008.39|13008.39|0
1646667440000|2022-03-07 15:37:20|13011.81|13011.81|13018.78|13018.78|13018.78|13018.78|13011.81|13011.81|0
1646667450000|2022-03-07 15:37:30|13020.43|13020.43|13023.8|13023.8|13023.8|13023.8|13020.43|13020.43|0
1646667460000|2022-03-07 15:37:40|13026.62|13026.62|13028.76|13028.76|13029.41|13029.41|13026.62|13026.62|0
1646667470000|2022-03-07 15:37:50|13029.38|13029.38|13028.44|13028.44|13029.38|13029.38|13028.44|13028.44|0
1646667480000|2022-03-07 15:38:00|13029.38|13029.38|13029.38|13029.38|13029.38|13029.38|13029.38|13029.38|0
1646667490000|2022-03-07 15:38:10|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|0
1646667500000|2022-03-07 15:38:20|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|0
1646667510000|2022-03-07 15:38:30|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|0
1646667530000|2022-03-07 15:38:50|13033.52|13033.52|13033.52|13033.52|13033.52|13033.52|13033.52|13033.52|0
1646667540000|2022-03-07 15:39:00|13033.83|13033.83|13033.83|13033.83|13033.83|13033.83|13033.83|13033.83|0
1646667560000|2022-03-07 15:39:20|13035.69|13035.69|13035.69|13035.69|13035.69|13035.69|13035.69|13035.69|0
1646667570000|2022-03-07 15:39:30|13036.33|13036.33|13034.45|13034.45|13036.33|13036.33|13034.45|13034.45|0
1646667580000|2022-03-07 15:39:40|13035.38|13035.38|13034.1|13034.1|13035.38|13035.38|13034.1|13034.1|0
1646667590000|2022-03-07 15:39:50|13034.74|13034.74|13036.62|13036.62|13036.62|13036.62|13034.74|13034.74|0
1646667600000|2022-03-07 15:40:00|13043.39|13043.39|13042.41|13042.41|13043.39|13043.39|13042.41|13042.41|0
1646667610000|2022-03-07 15:40:10|13043.05|13043.05|13045.75|13045.75|13048.32|13048.32|13043.05|13043.05|0
1646667620000|2022-03-07 15:40:20|13048.54|13048.54|13053.8|13053.8|13053.8|13053.8|13048.54|13048.54|0
1646667630000|2022-03-07 15:40:30|13056.37|13056.37|13055.72|13055.72|13056.37|13056.37|13055.72|13055.72|0
1646667660000|2022-03-07 15:41:00|13060.68|13060.68|13063.47|13063.47|13063.47|13063.47|13060.68|13060.68|0
1646667670000|2022-03-07 15:41:10|13063.78|13063.78|13063.78|13063.78|13063.78|13063.78|13063.78|13063.78|0
1646667690000|2022-03-07 15:41:30|13058.9|13058.9|13056.97|13056.97|13058.9|13058.9|13056.97|13056.97|0
1646667700000|2022-03-07 15:41:40|13058.85|13058.85|13054.45|13054.45|13058.85|13058.85|13054.45|13054.45|0
1646667710000|2022-03-07 15:41:50|13056.93|13056.93|13049.55|13049.55|13056.93|13056.93|13049.55|13049.55|0
1646667720000|2022-03-07 15:42:00|13047.63|13047.63|13050.17|13050.17|13051.45|13051.45|13047.63|13047.63|0
1646667730000|2022-03-07 15:42:10|13049.53|13049.53|13049.55|13049.55|13050.17|13050.17|13049.53|13049.53|0
1646667740000|2022-03-07 15:42:20|13050.17|13050.17|13048.25|13048.25|13050.17|13050.17|13047.63|13047.63|0
1646667750000|2022-03-07 15:42:30|13050.48|13050.48|13057.21|13057.21|13057.85|13057.85|13050.48|13050.48|0
1646667760000|2022-03-07 15:42:40|13056.9|13056.9|13054.33|13054.33|13058.18|13058.18|13054.02|13054.02|0
1646667770000|2022-03-07 15:42:50|13052.41|13052.41|13052.72|13052.72|13052.72|13052.72|13052.1|13052.1|0
1646667780000|2022-03-07 15:43:00|13052.1|13052.1|13057.23|13057.23|13057.23|13057.23|13052.1|13052.1|0
1646667790000|2022-03-07 15:43:10|13050.42|13050.42|13042.25|13042.25|13057.23|13057.23|13042.25|13042.25|0
1646667800000|2022-03-07 15:43:20|13036.06|13036.06|13044.34|13044.34|13050.9|13050.9|13035.42|13035.42|0
1646667810000|2022-03-07 15:43:30|13042.69|13042.69|13019.75|13019.75|13042.69|13042.69|13019.13|13019.13|0
1646667820000|2022-03-07 15:43:40|13019.11|13019.11|13026.85|13026.85|13026.85|13026.85|13019.11|13019.11|0
1646667830000|2022-03-07 15:43:50|13029.02|13029.02|13025.91|13025.91|13029.02|13029.02|13025.91|13025.91|0
1646667840000|2022-03-07 15:44:00|13027.77|13027.77|13028.73|13028.73|13030.59|13030.59|13027.77|13027.77|0
1646667850000|2022-03-07 15:44:10|13029.35|13029.35|13027.79|13027.79|13029.35|13029.35|13027.79|13027.79|0
1646667860000|2022-03-07 15:44:20|13029.65|13029.65|13029.08|13029.08|13029.65|13029.65|13029.08|13029.08|0
1646667880000|2022-03-07 15:44:40|13030.93|13030.93|13032.53|13032.53|13032.53|13032.53|13030.93|13030.93|0
1646667890000|2022-03-07 15:44:50|13034.02|13034.02|13041.75|13041.75|13041.75|13041.75|13034.02|13034.02|0
1646667900000|2022-03-07 15:45:00|13045.16|13045.16|13041.95|13041.95|13045.16|13045.16|13041.95|13041.95|0
1646667910000|2022-03-07 15:45:10|13037.54|13037.54|13036.6|13036.6|13037.54|13037.54|13036.6|13036.6|0
1646667930000|2022-03-07 15:45:30|13039.39|13039.39|13041.27|13041.27|13041.27|13041.27|13039.39|13039.39|0
1646667960000|2022-03-07 15:46:00|13039.35|13039.35|13039.35|13039.35|13039.35|13039.35|13039.35|13039.35|0
1646667980000|2022-03-07 15:46:20|13038.06|13038.06|13035.5|13035.5|13038.06|13038.06|13035.5|13035.5|0
1646668000000|2022-03-07 15:46:40|13034.56|13034.56|13032.67|13032.67|13034.56|13034.56|13032.67|13032.67|0
1646668010000|2022-03-07 15:46:50|13029.89|13029.89|13040.37|13040.37|13040.37|13040.37|13029.89|13029.89|0
1646668020000|2022-03-07 15:47:00|13042.54|13042.54|13040.37|13040.37|13042.54|13042.54|13040.37|13040.37|0
1646668030000|2022-03-07 15:47:10|13043.2|13043.2|13043.79|13043.79|13045.08|13045.08|13043.15|13043.15|0
1646668040000|2022-03-07 15:47:20|13043.15|13043.15|13039.94|13039.94|13043.15|13043.15|13039.94|13039.94|0
1646668050000|2022-03-07 15:47:30|13039.3|13039.3|13041.18|13041.18|13041.18|13041.18|13039.3|13039.3|0
1646668060000|2022-03-07 15:47:40|13043.35|13043.35|13044.69|13044.69|13044.69|13044.69|13039.33|13039.33|0
1646668070000|2022-03-07 15:47:50|13042.54|13042.54|13043.19|13043.19|13043.19|13043.19|13041.33|13041.33|0
1646668080000|2022-03-07 15:48:00|13040.4|13040.4|13031.28|13031.28|13042.57|13042.57|13030.35|13030.35|0
1646668090000|2022-03-07 15:48:10|13031.91|13031.91|13027.87|13027.87|13031.91|13031.91|13025.72|13025.72|0
1646668100000|2022-03-07 15:48:20|13028.18|13028.18|13023.14|13023.14|13028.18|13028.18|13021.59|13021.59|0
1646668110000|2022-03-07 15:48:30|13024.68|13024.68|13019.73|13019.73|13024.68|13024.68|13019.73|13019.73|0
1646668120000|2022-03-07 15:48:40|13017.56|13017.56|13018.14|13018.14|13019.73|13019.73|13016.32|13016.32|0
1646668130000|2022-03-07 15:48:50|13018.45|13018.45|13018.45|13018.45|13018.45|13018.45|13018.45|13018.45|0
1646668140000|2022-03-07 15:49:00|13019.09|13019.09|13018.42|13018.42|13020.28|13020.28|13018.42|13018.42|0
1646668150000|2022-03-07 15:49:10|13017.44|13017.44|13017.44|13017.44|13019.3|13019.3|13017.44|13017.44|0
1646668160000|2022-03-07 15:49:20|13013.68|13013.68|13014.45|13014.45|13016.89|13016.89|13013.68|13013.68|0
1646668170000|2022-03-07 15:49:30|13015.38|13015.38|13012.81|13012.81|13015.69|13015.69|13011.88|13011.88|0
1646668180000|2022-03-07 15:49:40|13011.88|13011.88|13011.88|13011.88|13013.12|13013.12|13011.88|13011.88|0
1646668190000|2022-03-07 15:49:50|13010.34|13010.34|12992.35|12992.35|13012.22|13012.22|12992.35|12992.35|0
1646668200000|2022-03-07 15:50:00|12991.71|12991.71|12981.93|12981.93|12991.71|12991.71|12981.93|12981.93|0
1646668210000|2022-03-07 15:50:10|12978.53|12978.53|12980.97|12980.97|12980.97|12980.97|12977.24|12977.24|0
1646668220000|2022-03-07 15:50:20|12979.73|12979.73|12982.3|12982.3|12982.3|12982.3|12979.73|12979.73|0
1646668230000|2022-03-07 15:50:30|12985.5|12985.5|12982.89|12982.89|12985.5|12985.5|12981.01|12981.01|0
1646668240000|2022-03-07 15:50:40|12995|12995|12995.09|12995.09|12995.09|12995.09|12995|12995|0
1646668250000|2022-03-07 15:50:50|12996.33|12996.33|13004.01|13004.01|13004.01|13004.01|12996.33|12996.33|0
1646668260000|2022-03-07 15:51:00|13003.07|13003.07|13000.5|13000.5|13003.07|13003.07|13000.5|13000.5|0
1646668280000|2022-03-07 15:51:20|12999.56|12999.56|12987.46|12987.46|12999.56|12999.56|12987.46|12987.46|0
1646668290000|2022-03-07 15:51:30|12989.73|12989.73|13013.46|13013.46|13013.46|13013.46|12989.73|12989.73|0
1646668300000|2022-03-07 15:51:40|13012.81|13012.81|12999.49|12999.49|13012.81|13012.81|12999.49|12999.49|0
1646668310000|2022-03-07 15:51:50|13002.05|13002.05|13005.71|13005.71|13005.71|13005.71|12999.83|12999.83|0
1646668320000|2022-03-07 15:52:00|12999.83|12999.83|12997.9|12997.9|12999.83|12999.83|12997.9|12997.9|0
1646668330000|2022-03-07 15:52:10|12998.55|12998.55|12998.55|12998.55|12998.55|12998.55|12998.55|12998.55|0
1646668340000|2022-03-07 15:52:20|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|0
1646668350000|2022-03-07 15:52:30|12998.69|12998.69|12991.35|12991.35|12998.69|12998.69|12991.35|12991.35|0
1646668360000|2022-03-07 15:52:40|12990.8|12990.8|12990.8|12990.8|12990.8|12990.8|12990.8|12990.8|0
1646668370000|2022-03-07 15:52:50|12996.68|12996.68|12990.8|12990.8|12996.68|12996.68|12990.8|12990.8|0
1646668380000|2022-03-07 15:53:00|12996.68|12996.68|12991.11|12991.11|12996.68|12996.68|12991.11|12991.11|0
1646668390000|2022-03-07 15:53:10|12996.68|12996.68|13000.83|13000.83|13000.83|13000.83|12996.68|12996.68|0
1646668400000|2022-03-07 15:53:20|13002.38|13002.38|13001.74|13001.74|13003.02|13003.02|13000.46|13000.46|0
1646668420000|2022-03-07 15:53:40|13000.81|13000.81|13000.81|13000.81|13000.81|13000.81|13000.81|13000.81|0
1646668450000|2022-03-07 15:54:10|13001.78|13001.78|13002.72|13002.72|13002.72|13002.72|13001.78|13001.78|0
1646668460000|2022-03-07 15:54:20|13003.27|13003.27|12995.77|12995.77|13004.56|13004.56|12995.77|12995.77|0
1646668470000|2022-03-07 15:54:30|12994.49|12994.49|12993.85|12993.85|12994.49|12994.49|12993.85|12993.85|0
1646668480000|2022-03-07 15:54:40|12993.75|12993.75|12993.75|12993.75|12994.06|12994.06|12993.75|12993.75|0
1646668490000|2022-03-07 15:54:50|12992.1|12992.1|12993.28|12993.28|12999.56|12999.56|12992.1|12992.1|0
1646668500000|2022-03-07 15:55:00|13025.49|13025.49|12994.69|12994.69|13051.69|13051.69|12994.69|12994.69|0
1646668510000|2022-03-07 15:55:10|12996.57|12996.57|12999.39|12999.39|12999.39|12999.39|12996.57|12996.57|0
1646668520000|2022-03-07 15:55:20|13000.33|13000.33|13011|13011|13011|13011|13000.33|13000.33|0
1646668530000|2022-03-07 15:55:30|13008.18|13008.18|13009.51|13009.51|13011.39|13011.39|13008.18|13008.18|0
1646668540000|2022-03-07 15:55:40|13010.15|13010.15|13011.98|13011.98|13011.98|13011.98|13010.15|13010.15|0
1646668550000|2022-03-07 15:55:50|13014.42|13014.42|12982.25|12982.25|13014.42|13014.42|12982.25|12982.25|0
1646668560000|2022-03-07 15:56:00|12986.1|12986.1|12994.51|12994.51|12994.51|12994.51|12985.55|12985.55|0
1646668600000|2022-03-07 15:56:40|12993.87|12993.87|12997.59|12997.59|13000.06|13000.06|12993.87|12993.87|0
1646668610000|2022-03-07 15:56:50|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|0
1646668620000|2022-03-07 15:57:00|12995.11|12995.11|12995.11|12995.11|12995.11|12995.11|12995.11|12995.11|0
1646668630000|2022-03-07 15:57:10|12996.99|12996.99|12997.02|12997.02|12999.9|12999.9|12996.05|12996.05|0
1646668640000|2022-03-07 15:57:20|12997.66|12997.66|12997.66|12997.66|12997.66|12997.66|12997.66|12997.66|0
1646668650000|2022-03-07 15:57:30|12996.38|12996.38|12993.38|12993.38|12996.38|12996.38|12993.38|12993.38|0
1646668660000|2022-03-07 15:57:40|12991.5|12991.5|12990.86|12990.86|12991.5|12991.5|12990.86|12990.86|0
1646668670000|2022-03-07 15:57:50|12989.57|12989.57|12981.66|12981.66|12989.57|12989.57|12981.66|12981.66|0
1646668680000|2022-03-07 15:58:00|12978.48|12978.48|12978.48|12978.48|12978.48|12978.48|12978.48|12978.48|0
1646668700000|2022-03-07 15:58:20|12977.93|12977.93|12977.93|12977.93|12977.93|12977.93|12977.93|12977.93|0
1646668710000|2022-03-07 15:58:30|12979.85|12979.85|12976.69|12976.69|12979.85|12979.85|12976.69|12976.69|0
1646668720000|2022-03-07 15:58:40|12974.59|12974.59|12962.85|12962.85|12974.59|12974.59|12962.85|12962.85|0
1646668730000|2022-03-07 15:58:50|12967.19|12967.19|12965.26|12965.26|12967.19|12967.19|12964.62|12964.62|0
1646668750000|2022-03-07 15:59:10|12962.82|12962.82|12962.82|12962.82|12962.82|12962.82|12962.82|12962.82|0
1646668770000|2022-03-07 15:59:30|12965.26|12965.26|12965.26|12965.26|12965.26|12965.26|12965.26|12965.26|0
1646668780000|2022-03-07 15:59:40|12964.71|12964.71|12964.16|12964.16|12964.71|12964.71|12964.16|12964.16|0
1646668790000|2022-03-07 15:59:50|12965.4|12965.4|12957.9|12957.9|12965.4|12965.4|12957.9|12957.9|0
1646668800000|2022-03-07 16:00:00|12956.95|12956.95|12956.95|12956.95|12956.95|12956.95|12956.95|12956.95|0
1646668840000|2022-03-07 16:00:40|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|0
1646668850000|2022-03-07 16:00:50|12967.95|12967.95|12967.95|12967.95|12967.95|12967.95|12967.95|12967.95|0
1646668860000|2022-03-07 16:01:00|12958.19|12958.19|12958.84|12958.84|12958.84|12958.84|12958.19|12958.19|0
1646668870000|2022-03-07 16:01:10|12958.29|12958.29|12958.29|12958.29|12958.29|12958.29|12958.29|12958.29|0
1646668880000|2022-03-07 16:01:20|12957|12957|12960.79|12960.79|12960.79|12960.79|12957|12957|0
1646668910000|2022-03-07 16:01:50|12978.13|12978.13|12977.49|12977.49|12978.13|12978.13|12977.49|12977.49|0
1646668920000|2022-03-07 16:02:00|12975.63|12975.63|12960.14|12960.14|12975.63|12975.63|12960.14|12960.14|0
1646668930000|2022-03-07 16:02:10|12958.91|12958.91|12958.29|12958.29|12958.91|12958.91|12958.29|12958.29|0
1646668940000|2022-03-07 16:02:20|12956.36|12956.36|12954.81|12954.81|12956.36|12956.36|12954.81|12954.81|0
1646668950000|2022-03-07 16:02:30|12953.72|12953.72|12953.17|12953.17|12953.72|12953.72|12953.17|12953.17|0
1646668980000|2022-03-07 16:03:00|12952.86|12952.86|12922.57|12922.57|12952.86|12952.86|12920.69|12920.69|0
1646668990000|2022-03-07 16:03:10|12925.14|12925.14|12925.14|12925.14|12925.14|12925.14|12925.14|12925.14|0
1646669010000|2022-03-07 16:03:30|12923.21|12923.21|12931.04|12931.04|12931.04|12931.04|12923.21|12923.21|0
1646669020000|2022-03-07 16:03:40|12927.95|12927.95|12927.95|12927.95|12927.95|12927.95|12927.95|12927.95|0
1646669030000|2022-03-07 16:03:50|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|0
1646669040000|2022-03-07 16:04:00|12923.52|12923.52|12911.69|12911.69|12923.52|12923.52|12911.69|12911.69|0
1646669050000|2022-03-07 16:04:10|12911.04|12911.04|12914.14|12914.14|12916.7|12916.7|12909.49|12909.49|0
1646669060000|2022-03-07 16:04:20|12913.49|12913.49|12914.14|12914.14|12914.14|12914.14|12913.49|12913.49|0
1646669080000|2022-03-07 16:04:40|12908.87|12908.87|12911.44|12911.44|12911.44|12911.44|12908.87|12908.87|0
1646669090000|2022-03-07 16:04:50|12915.2|12915.2|12913.28|12913.28|12915.2|12915.2|12913.28|12913.28|0
1646669100000|2022-03-07 16:05:00|12921.33|12921.33|12922.97|12922.97|12922.97|12922.97|12921.33|12921.33|0
1646669120000|2022-03-07 16:05:20|12924.26|12924.26|12921.73|12921.73|12924.26|12924.26|12921.73|12921.73|0
1646669130000|2022-03-07 16:05:30|12921.18|12921.18|12953.36|12953.36|12953.36|12953.36|12921.18|12921.18|0
1646669140000|2022-03-07 16:05:40|12952.71|12952.71|12955.14|12955.14|12955.14|12955.14|12952.71|12952.71|0
1646669150000|2022-03-07 16:05:50|12956.08|12956.08|12957.37|12957.37|12957.37|12957.37|12956.08|12956.08|0
1646669160000|2022-03-07 16:06:00|12956.43|12956.43|12955.14|12955.14|12956.43|12956.43|12955.14|12955.14|0
1646669170000|2022-03-07 16:06:10|12922.97|12922.97|12929.76|12929.76|12929.76|12929.76|12922.33|12922.33|0
1646669180000|2022-03-07 16:06:20|12928.82|12928.82|12922.33|12922.33|12929.76|12929.76|12922.33|12922.33|0
1646669190000|2022-03-07 16:06:30|12920.69|12920.69|12914.66|12914.66|12920.69|12920.69|12914.66|12914.66|0
1646669200000|2022-03-07 16:06:40|12912.22|12912.22|12913.17|12913.17|12913.17|12913.17|12912.22|12912.22|0
1646669210000|2022-03-07 16:06:50|12915.03|12915.03|12915.03|12915.03|12915.03|12915.03|12915.03|12915.03|0
1646669220000|2022-03-07 16:07:00|12913.17|12913.17|12913.17|12913.17|12913.17|12913.17|12913.17|12913.17|0
1646669230000|2022-03-07 16:07:10|12907.53|12907.53|12909.41|12909.41|12909.41|12909.41|12907.53|12907.53|0
1646669240000|2022-03-07 16:07:20|12901.71|12901.71|12901.64|12901.64|12901.71|12901.71|12899.79|12899.79|0
1646669260000|2022-03-07 16:07:40|12897.22|12897.22|12902.98|12902.98|12903.07|12903.07|12897.22|12897.22|0
1646669280000|2022-03-07 16:08:00|12902.43|12902.43|12902.43|12902.43|12902.43|12902.43|12902.43|12902.43|0
1646669290000|2022-03-07 16:08:10|12905|12905|12905.94|12905.94|12905.94|12905.94|12905|12905|0
1646669300000|2022-03-07 16:08:20|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|0
1646669320000|2022-03-07 16:08:40|12901.82|12901.82|12902.75|12902.75|12902.75|12902.75|12901.82|12901.82|0
1646669330000|2022-03-07 16:08:50|12902.46|12902.46|12902.76|12902.76|12903.7|12903.7|12902.46|12902.46|0
1646669340000|2022-03-07 16:09:00|12903.07|12903.07|12901.82|12901.82|12903.07|12903.07|12901.51|12901.51|0
1646669350000|2022-03-07 16:09:10|12912.97|12912.97|12898.92|12898.92|12912.97|12912.97|12898.3|12898.3|0
1646669360000|2022-03-07 16:09:20|12909.76|12909.76|12909.76|12909.76|12909.76|12909.76|12909.76|12909.76|0
1646669380000|2022-03-07 16:09:40|12912.97|12912.97|12913.77|12913.77|12917.61|12917.61|12912.97|12912.97|0
1646669390000|2022-03-07 16:09:50|12913.67|12913.67|12900.18|12900.18|12913.67|12913.67|12898.99|12898.99|0
1646669400000|2022-03-07 16:10:00|12900.72|12900.72|12911.56|12911.56|12911.56|12911.56|12900.72|12900.72|0
1646669410000|2022-03-07 16:10:10|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|0
1646669420000|2022-03-07 16:10:20|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|0
1646669430000|2022-03-07 16:10:30|12899.53|12899.53|12899.53|12899.53|12899.53|12899.53|12899.53|12899.53|0
1646669440000|2022-03-07 16:10:40|12903.38|12903.38|12903.38|12903.38|12903.38|12903.38|12903.38|12903.38|0
1646669460000|2022-03-07 16:11:00|12901.46|12901.46|12901.46|12901.46|12901.46|12901.46|12901.46|12901.46|0
1646669490000|2022-03-07 16:11:30|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|0
1646669510000|2022-03-07 16:11:50|12905.62|12905.62|12901.84|12901.84|12905.62|12905.62|12901.84|12901.84|0
1646669520000|2022-03-07 16:12:00|12901.19|12901.19|12909.89|12909.89|12909.89|12909.89|12901.19|12901.19|0
1646669530000|2022-03-07 16:12:10|12903.08|12903.08|12903.08|12903.08|12903.08|12903.08|12903.08|12903.08|0
1646669540000|2022-03-07 16:12:20|12903.62|12903.62|12906.15|12906.15|12906.15|12906.15|12903.62|12903.62|0
1646669560000|2022-03-07 16:12:40|12911.41|12911.41|12911.41|12911.41|12911.41|12911.41|12911.41|12911.41|0
1646669580000|2022-03-07 16:13:00|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|0
1646669590000|2022-03-07 16:13:10|12914.39|12914.39|12914.39|12914.39|12914.39|12914.39|12914.39|12914.39|0
1646669600000|2022-03-07 16:13:20|12913.11|12913.11|12912.49|12912.49|12913.11|12913.11|12907.84|12907.84|0
1646669610000|2022-03-07 16:13:30|12907.84|12907.84|12907.2|12907.2|12907.84|12907.84|12907.2|12907.2|0
1646669630000|2022-03-07 16:13:50|12911.23|12911.23|12903.46|12903.46|12911.23|12911.23|12902.21|12902.21|0
1646669640000|2022-03-07 16:14:00|12904.01|12904.01|12904.01|12904.01|12904.01|12904.01|12904.01|12904.01|0
1646669650000|2022-03-07 16:14:10|12896.58|12896.58|12885.94|12885.94|12896.58|12896.58|12885.94|12885.94|0
1646669670000|2022-03-07 16:14:30|12887.82|12887.82|12878.53|12878.53|12887.82|12887.82|12878.53|12878.53|0
1646669680000|2022-03-07 16:14:40|12887.51|12887.51|12888.61|12888.61|12888.61|12888.61|12887.51|12887.51|0
1646669700000|2022-03-07 16:15:00|12886.75|12886.75|12885.82|12885.82|12886.75|12886.75|12875.91|12875.91|0
1646669710000|2022-03-07 16:15:10|12883|12883|12882.36|12882.36|12883|12883|12882.36|12882.36|0
1646669720000|2022-03-07 16:15:20|12880.43|12880.43|12867.41|12867.41|12880.43|12880.43|12867.41|12867.41|0
1646669730000|2022-03-07 16:15:30|12865.76|12865.76|12866.86|12866.86|12866.86|12866.86|12864.82|12864.82|0
1646669740000|2022-03-07 16:15:40|12865.92|12865.92|12865.27|12865.27|12865.92|12865.92|12865.27|12865.27|0
1646669750000|2022-03-07 16:15:50|12897.44|12897.44|12897.44|12897.44|12897.44|12897.44|12897.44|12897.44|0
1646669780000|2022-03-07 16:16:20|12896.8|12896.8|12895.22|12895.22|12896.8|12896.8|12895.22|12895.22|0
1646669790000|2022-03-07 16:16:30|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|0
1646669800000|2022-03-07 16:16:40|12902.35|12902.35|12903|12903|12904.85|12904.85|12902.35|12902.35|0
1646669820000|2022-03-07 16:17:00|12904.85|12904.85|12905.4|12905.4|12905.4|12905.4|12904.85|12904.85|0
1646669830000|2022-03-07 16:17:10|12904.46|12904.46|12904.46|12904.46|12904.46|12904.46|12904.46|12904.46|0
1646669840000|2022-03-07 16:17:20|12902.6|12902.6|12902.6|12902.6|12902.6|12902.6|12902.6|12902.6|0
1646669860000|2022-03-07 16:17:40|12904.46|12904.46|12863|12863|12904.46|12904.46|12863|12863|0
1646669870000|2022-03-07 16:17:50|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|0
1646669880000|2022-03-07 16:18:00|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|0
1646669930000|2022-03-07 16:18:50|12869.12|12869.12|12869.12|12869.12|12869.12|12869.12|12869.12|12869.12|0
1646669940000|2022-03-07 16:19:00|12868.02|12868.02|12867.47|12867.47|12868.02|12868.02|12867.47|12867.47|0
1646669950000|2022-03-07 16:19:10|12872.74|12872.74|12876.19|12876.19|12876.19|12876.19|12872.74|12872.74|0
1646669960000|2022-03-07 16:19:20|12876.81|12876.81|12876.19|12876.19|12876.81|12876.81|12876.19|12876.19|0
1646669970000|2022-03-07 16:19:30|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|0
1646670000000|2022-03-07 16:20:00|12882.58|12882.58|12889.64|12889.64|12889.64|12889.64|12881.96|12881.96|0
1646670010000|2022-03-07 16:20:10|12887.72|12887.72|12890.54|12890.54|12890.54|12890.54|12887.72|12887.72|0
1646670020000|2022-03-07 16:20:20|12891.48|12891.48|12889.55|12889.55|12891.48|12891.48|12889.55|12889.55|0
1646670030000|2022-03-07 16:20:30|12890.1|12890.1|12890.1|12890.1|12890.1|12890.1|12890.1|12890.1|0
1646670050000|2022-03-07 16:20:50|12897.84|12897.84|12898.39|12898.39|12898.39|12898.39|12897.84|12897.84|0
1646670060000|2022-03-07 16:21:00|12899.33|12899.33|12899.33|12899.33|12899.33|12899.33|12899.33|12899.33|0
1646670090000|2022-03-07 16:21:30|12900.27|12900.27|12892.53|12892.53|12900.27|12900.27|12892.53|12892.53|0
1646670100000|2022-03-07 16:21:40|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|0
1646670140000|2022-03-07 16:22:20|12906.16|12906.16|12892.53|12892.53|12906.16|12906.16|12892.53|12892.53|0
1646670160000|2022-03-07 16:22:40|12896.38|12896.38|12895.1|12895.1|12896.38|12896.38|12895.1|12895.1|0
1646670180000|2022-03-07 16:23:00|12894.16|12894.16|12893.54|12893.54|12894.16|12894.16|12892.23|12892.23|0
1646670200000|2022-03-07 16:23:20|12896.02|12896.02|12896.66|12896.66|12896.66|12896.66|12896.02|12896.02|0
1646670210000|2022-03-07 16:23:30|12897.94|12897.94|12895.46|12895.46|12897.94|12897.94|12895.46|12895.46|0
1646670240000|2022-03-07 16:24:00|12896.41|12896.41|12896.41|12896.41|12896.41|12896.41|12896.41|12896.41|0
1646670260000|2022-03-07 16:24:20|12894.55|12894.55|12894.55|12894.55|12894.55|12894.55|12894.55|12894.55|0
1646670270000|2022-03-07 16:24:30|12891.8|12891.8|12893.64|12893.64|12893.64|12893.64|12891.16|12891.16|0
1646670280000|2022-03-07 16:24:40|12893.09|12893.09|12893.09|12893.09|12893.09|12893.09|12893.09|12893.09|0
1646670290000|2022-03-07 16:24:50|12891.81|12891.81|12894.55|12894.55|12895.1|12895.1|12891.81|12891.81|0
1646670300000|2022-03-07 16:25:00|12891.98|12891.98|12890.25|12890.25|12891.98|12891.98|12890.25|12890.25|0
1646670310000|2022-03-07 16:25:10|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|0
1646670320000|2022-03-07 16:25:20|12893.45|12893.45|12893.45|12893.45|12897.95|12897.95|12893.45|12893.45|0
1646670330000|2022-03-07 16:25:30|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|0
1646670350000|2022-03-07 16:25:50|12894.09|12894.09|12887.58|12887.58|12894.09|12894.09|12887.58|12887.58|0
1646670360000|2022-03-07 16:26:00|12892.54|12892.54|12887.03|12887.03|12892.54|12892.54|12887.03|12887.03|0
1646670370000|2022-03-07 16:26:10|12889.51|12889.51|12887.03|12887.03|12889.51|12889.51|12887.03|12887.03|0
1646670380000|2022-03-07 16:26:20|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|0
1646670390000|2022-03-07 16:26:30|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|0
1646670400000|2022-03-07 16:26:40|12888.21|12888.21|12889.44|12889.44|12889.44|12889.44|12888.21|12888.21|0
1646670420000|2022-03-07 16:27:00|12888.5|12888.5|12887.8|12887.8|12888.5|12888.5|12884.4|12884.4|0
1646670440000|2022-03-07 16:27:20|12885.88|12885.88|12885.88|12885.88|12885.88|12885.88|12885.88|12885.88|0
1646670450000|2022-03-07 16:27:30|12882.47|12882.47|12882.72|12882.72|12890.21|12890.21|12882.47|12882.47|0
1646670460000|2022-03-07 16:27:40|12882.41|12882.41|12882.41|12882.41|12882.41|12882.41|12882.41|12882.41|0
1646670470000|2022-03-07 16:27:50|12883.5|12883.5|12883.5|12883.5|12883.5|12883.5|12883.5|12883.5|0
1646670480000|2022-03-07 16:28:00|12882.86|12882.86|12884.1|12884.1|12884.74|12884.74|12882.86|12882.86|0
1646670490000|2022-03-07 16:28:10|12883.46|12883.46|12870.41|12870.41|12883.46|12883.46|12870.41|12870.41|0
1646670500000|2022-03-07 16:28:20|12866.65|12866.65|12879.47|12879.47|12880.76|12880.76|12866.65|12866.65|0
1646670510000|2022-03-07 16:28:30|12877.83|12877.83|12876.89|12876.89|12877.83|12877.83|12876.89|12876.89|0
1646670520000|2022-03-07 16:28:40|12874.32|12874.32|12871.22|12871.22|12874.32|12874.32|12861.93|12861.93|0
1646670530000|2022-03-07 16:28:50|12870.58|12870.58|12872.13|12872.13|12872.13|12872.13|12870.58|12870.58|0
1646670540000|2022-03-07 16:29:00|12873.07|12873.07|12872.4|12872.4|12876.55|12876.55|12872.4|12872.4|0
1646670550000|2022-03-07 16:29:10|12871.76|12871.76|12871.76|12871.76|12871.76|12871.76|12871.76|12871.76|0
1646670560000|2022-03-07 16:29:20|12883.53|12883.53|12883.53|12883.53|12883.53|12883.53|12883.53|12883.53|0
1646670570000|2022-03-07 16:29:30|12884.08|12884.08|12873.23|12873.23|12884.08|12884.08|12872.29|12872.29|0
1646670580000|2022-03-07 16:29:40|12857.74|12857.74|12874.2|12874.2|12881.9|12881.9|12838.54|12838.54|0
1646670590000|2022-03-07 16:29:50|12873.26|12873.26|12905.43|12905.43|12905.43|12905.43|12873.26|12873.26|0
1646727300000|2022-03-08 08:15:00|13006.03|13006.03|13012.01|13012.01|13018.39|13018.39|13006.03|13006.03|0
1646727310000|2022-03-08 08:15:10|13010.37|13010.37|13027.53|13027.53|13027.53|13027.53|13009.73|13009.73|0
1646727330000|2022-03-08 08:15:30|13029.42|13029.42|13040.06|13040.06|13041.94|13041.94|13028.47|13028.47|0
1646727340000|2022-03-08 08:15:40|13027.06|13027.06|13032.37|13032.37|13032.37|13032.37|13026.75|13026.75|0
1646727350000|2022-03-08 08:15:50|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|0
1646727360000|2022-03-08 08:16:00|13029.63|13029.63|13029.63|13029.63|13029.63|13029.63|13029.63|13029.63|0
1646727380000|2022-03-08 08:16:20|13026.22|13026.22|13025.66|13025.66|13036.48|13036.48|13025.66|13025.66|0
1646727390000|2022-03-08 08:16:30|13025.11|13025.11|13028.88|13028.88|13028.88|13028.88|13025.11|13025.11|0
1646727400000|2022-03-08 08:16:40|13034.52|13034.52|13038.37|13038.37|13038.37|13038.37|13034.52|13034.52|0
1646727420000|2022-03-08 08:17:00|13034.52|13034.52|13039.43|13039.43|13041.35|13041.35|13034.52|13034.52|0
1646727430000|2022-03-08 08:17:10|13041.08|13041.08|13042.56|13042.56|13052.78|13052.78|13041.08|13041.08|0
1646727440000|2022-03-08 08:17:20|13048.13|13048.13|13048.13|13048.13|13054.64|13054.64|13048.13|13048.13|0
1646727450000|2022-03-08 08:17:30|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|0
1646727460000|2022-03-08 08:17:40|13041.72|13041.72|13035.34|13035.34|13041.72|13041.72|13028.76|13028.76|0
1646727480000|2022-03-08 08:18:00|13028.29|13028.29|13022.39|13022.39|13032.14|13032.14|13022.39|13022.39|0
1646727490000|2022-03-08 08:18:10|13016.75|13016.75|13016.75|13016.75|13016.75|13016.75|13016.75|13016.75|0
1646727500000|2022-03-08 08:18:20|13014.82|13014.82|13027.16|13027.16|13027.16|13027.16|13014.82|13014.82|0
1646727510000|2022-03-08 08:18:30|13034.68|13034.68|13035.71|13035.71|13035.71|13035.71|13031.86|13031.86|0
1646727520000|2022-03-08 08:18:40|13042.29|13042.29|13042.29|13042.29|13042.29|13042.29|13042.29|13042.29|0
1646727530000|2022-03-08 08:18:50|13049.35|13049.35|13046.14|13046.14|13049.35|13049.35|13046.14|13046.14|0
1646727540000|2022-03-08 08:19:00|13051.79|13051.79|13051.79|13051.79|13051.79|13051.79|13051.79|13051.79|0
1646727550000|2022-03-08 08:19:10|13047.08|13047.08|13047.08|13047.08|13047.08|13047.08|13047.08|13047.08|0
1646727560000|2022-03-08 08:19:20|13048.73|13048.73|13056.88|13056.88|13056.88|13056.88|13048.73|13048.73|0
1646727570000|2022-03-08 08:19:30|13054.31|13054.31|13063.16|13063.16|13069.75|13069.75|13054.31|13054.31|0
1646727600000|2022-03-08 08:20:00|13068.74|13068.74|13068.74|13068.74|13068.74|13068.74|13068.74|13068.74|0
1646727610000|2022-03-08 08:20:10|13075.15|13075.15|13075.15|13075.15|13075.15|13075.15|13075.15|13075.15|0
1646727620000|2022-03-08 08:20:20|13083.49|13083.49|13083.49|13083.49|13083.49|13083.49|13083.49|13083.49|0
1646727630000|2022-03-08 08:20:30|13089.69|13089.69|13089.69|13089.69|13089.69|13089.69|13089.69|13089.69|0
1646727640000|2022-03-08 08:20:40|13083.49|13083.49|13084.98|13084.98|13086.32|13086.32|13083.49|13083.49|0
1646727650000|2022-03-08 08:20:50|13090.63|13090.63|13094.34|13094.34|13094.34|13094.34|13090.63|13090.63|0
1646727660000|2022-03-08 08:21:00|13095.27|13095.27|13098.79|13098.79|13098.79|13098.79|13095.27|13095.27|0
1646727670000|2022-03-08 08:21:10|13091.26|13091.26|13102.55|13102.55|13102.55|13102.55|13091.26|13091.26|0
1646727680000|2022-03-08 08:21:20|13098.65|13098.65|13098.65|13098.65|13098.65|13098.65|13098.65|13098.65|0
1646727690000|2022-03-08 08:21:30|13108.41|13108.41|13108.41|13108.41|13108.41|13108.41|13108.41|13108.41|0
1646727710000|2022-03-08 08:21:50|13109.35|13109.35|13109.35|13109.35|13109.35|13109.35|13109.35|13109.35|0
1646727720000|2022-03-08 08:22:00|13106.53|13106.53|13106.53|13106.53|13106.53|13106.53|13106.53|13106.53|0
1646727730000|2022-03-08 08:22:10|13100.11|13100.11|13098.55|13098.55|13100.11|13100.11|13096.9|13096.9|0
1646727740000|2022-03-08 08:22:20|13094.78|13094.78|13114.39|13114.39|13115.32|13115.32|13094.78|13094.78|0
1646727750000|2022-03-08 08:22:30|13115.03|13115.03|13098.22|13098.22|13116.95|13116.95|13098.22|13098.22|0
1646727760000|2022-03-08 08:22:40|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|0
1646727770000|2022-03-08 08:22:50|13097.91|13097.91|13103.68|13103.68|13103.68|13103.68|13097.91|13097.91|0
1646727780000|2022-03-08 08:23:00|13102.04|13102.04|13102.04|13102.04|13102.04|13102.04|13102.04|13102.04|0
1646727790000|2022-03-08 08:23:10|13098.27|13098.27|13097.63|13097.63|13100.84|13100.84|13097.63|13097.63|0
1646727800000|2022-03-08 08:23:20|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|0
1646727820000|2022-03-08 08:23:40|13101.67|13101.67|13111.59|13111.59|13111.59|13111.59|13101.67|13101.67|0
1646727830000|2022-03-08 08:23:50|13126.46|13126.46|13117.36|13117.36|13128.65|13128.65|13117.36|13117.36|0
1646727840000|2022-03-08 08:24:00|13118.29|13118.29|13117.67|13117.67|13118.29|13118.29|13117.36|13117.36|0
1646727850000|2022-03-08 08:24:10|13117.98|13117.98|13121.83|13121.83|13121.83|13121.83|13116.7|13116.7|0
1646727860000|2022-03-08 08:24:20|13122.38|13122.38|13119.7|13119.7|13135.74|13135.74|13119.7|13119.7|0
1646727870000|2022-03-08 08:24:30|13122.14|13122.14|13118.29|13118.29|13122.14|13122.14|13118.29|13118.29|0
1646727880000|2022-03-08 08:24:40|13116.19|13116.19|13108.34|13108.34|13116.19|13116.19|13107.7|13107.7|0
1646727910000|2022-03-08 08:25:10|13110.22|13110.22|13110.22|13110.22|13110.22|13110.22|13110.22|13110.22|0
1646727930000|2022-03-08 08:25:30|13126.01|13126.01|13125.75|13125.75|13133.59|13133.59|13125.75|13125.75|0
1646727960000|2022-03-08 08:26:00|13118.69|13118.69|13092.81|13092.81|13118.69|13118.69|13092.81|13092.81|0
1646727980000|2022-03-08 08:26:20|13086.4|13086.4|13087.68|13087.68|13087.68|13087.68|13079.98|13079.98|0
1646728000000|2022-03-08 08:26:40|13081.1|13081.1|13092.52|13092.52|13093.46|13093.46|13081.1|13081.1|0
1646728010000|2022-03-08 08:26:50|13103.04|13103.04|13084.99|13084.99|13103.26|13103.26|13084.99|13084.99|0
1646728030000|2022-03-08 08:27:10|13084.05|13084.05|13113.69|13113.69|13113.69|13113.69|13084.05|13084.05|0
1646728040000|2022-03-08 08:27:20|13110.87|13110.87|13136.99|13136.99|13141.48|13141.48|13110.87|13110.87|0
1646728050000|2022-03-08 08:27:30|13138.87|13138.87|13142.08|13142.08|13142.08|13142.08|13138.87|13138.87|0
1646728060000|2022-03-08 08:27:40|13141.44|13141.44|13141.44|13141.44|13141.44|13141.44|13141.44|13141.44|0
1646728070000|2022-03-08 08:27:50|13137.59|13137.59|13131.17|13131.17|13138.23|13138.23|13131.17|13131.17|0
1646728080000|2022-03-08 08:28:00|13128.35|13128.35|13129.29|13129.29|13129.29|13129.29|13128.35|13128.35|0
1646728090000|2022-03-08 08:28:10|13132.58|13132.58|13131.64|13131.64|13132.58|13132.58|13131.64|13131.64|0
1646728110000|2022-03-08 08:28:30|13131|13131|13125.35|13125.35|13131|13131|13125.35|13125.35|0
1646728120000|2022-03-08 08:28:40|13119.71|13119.71|13132.97|13132.97|13132.97|13132.97|13119.71|13119.71|0
1646728130000|2022-03-08 08:28:50|13134.89|13134.89|13133.86|13133.86|13134.89|13134.89|13131.04|13131.04|0
1646728140000|2022-03-08 08:29:00|13133.32|13133.32|13132.77|13132.77|13133.32|13133.32|13132.77|13132.77|0
1646728150000|2022-03-08 08:29:10|13139.35|13139.35|13134.65|13134.65|13139.35|13139.35|13134.65|13134.65|0
1646728160000|2022-03-08 08:29:20|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|0
1646728170000|2022-03-08 08:29:30|13136.62|13136.62|13111.6|13111.6|13136.62|13136.62|13111.6|13111.6|0
1646728180000|2022-03-08 08:29:40|13100.7|13100.7|13101.39|13101.39|13101.39|13101.39|13097.94|13097.94|0
1646728190000|2022-03-08 08:29:50|13100.75|13100.75|13100.75|13100.75|13100.75|13100.75|13100.75|13100.75|0
1646728200000|2022-03-08 08:30:00|13090.48|13090.48|13087.92|13087.92|13093.05|13093.05|13087.92|13087.92|0
1646728210000|2022-03-08 08:30:10|13088.23|13088.23|13084.23|13084.23|13088.23|13088.23|13082.58|13082.58|0
1646728220000|2022-03-08 08:30:20|13085.47|13085.47|13082.58|13082.58|13085.47|13085.47|13082.58|13082.58|0
1646728230000|2022-03-08 08:30:30|13083.82|13083.82|13080.39|13080.39|13083.82|13083.82|13080.39|13080.39|0
1646728240000|2022-03-08 08:30:40|13081.32|13081.32|13113.83|13113.83|13113.83|13113.83|13081.32|13081.32|0
1646728260000|2022-03-08 08:31:00|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|0
1646728270000|2022-03-08 08:31:10|13122.3|13122.3|13123.94|13123.94|13123.94|13123.94|13122.3|13122.3|0
1646728290000|2022-03-08 08:31:30|13121.38|13121.38|13124.59|13124.59|13124.59|13124.59|13121.38|13121.38|0
1646728300000|2022-03-08 08:31:40|13122.7|13122.7|13122.7|13122.7|13122.7|13122.7|13122.7|13122.7|0
1646728310000|2022-03-08 08:31:50|13128.48|13128.48|13122.06|13122.06|13128.48|13128.48|13122.06|13122.06|0
1646728320000|2022-03-08 08:32:00|13120.78|13120.78|13121.51|13121.51|13127.01|13127.01|13120.78|13120.78|0
1646728340000|2022-03-08 08:32:20|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|0
1646728350000|2022-03-08 08:32:30|13136.78|13136.78|13142.56|13142.56|13142.56|13142.56|13136.78|13136.78|0
1646728360000|2022-03-08 08:32:40|13143.2|13143.2|13143.2|13143.2|13143.2|13143.2|13143.2|13143.2|0
1646728410000|2022-03-08 08:33:30|13139.44|13139.44|13139.44|13139.44|13139.44|13139.44|13139.44|13139.44|0
1646728420000|2022-03-08 08:33:40|13143.83|13143.83|13144.92|13144.92|13144.92|13144.92|13143.83|13143.83|0
1646728430000|2022-03-08 08:33:50|13148.69|13148.69|13142.27|13142.27|13148.69|13148.69|13142.27|13142.27|0
1646728440000|2022-03-08 08:34:00|13148.69|13148.69|13153.09|13153.09|13153.09|13153.09|13147.59|13147.59|0
1646728450000|2022-03-08 08:34:10|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|0
1646728490000|2022-03-08 08:34:50|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|0
1646728500000|2022-03-08 08:35:00|13163.78|13163.78|13163.23|13163.23|13163.78|13163.78|13163.23|13163.23|0
1646728510000|2022-03-08 08:35:10|13163.78|13163.78|13163.93|13163.93|13163.93|13163.93|13162.83|13162.83|0
1646728560000|2022-03-08 08:36:00|13142.56|13142.56|13143.51|13143.51|13143.51|13143.51|13142.56|13142.56|0
1646728580000|2022-03-08 08:36:20|13158.26|13158.26|13155.06|13155.06|13158.26|13158.26|13155.06|13155.06|0
1646728590000|2022-03-08 08:36:30|13154.41|13154.41|13153.13|13153.13|13154.41|13154.41|13153.13|13153.13|0
1646728610000|2022-03-08 08:36:50|13190.29|13190.29|13190.29|13190.29|13190.29|13190.29|13190.29|13190.29|0
1646728620000|2022-03-08 08:37:00|13191.39|13191.39|13188.64|13188.64|13191.39|13191.39|13188.64|13188.64|0
1646728630000|2022-03-08 08:37:10|13189.19|13189.19|13191.39|13191.39|13191.39|13191.39|13189.19|13189.19|0
1646728660000|2022-03-08 08:37:40|13190.84|13190.84|13182.01|13182.01|13191.94|13191.94|13182.01|13182.01|0
1646728670000|2022-03-08 08:37:50|13183.94|13183.94|13183.94|13183.94|13183.94|13183.94|13183.94|13183.94|0
1646728680000|2022-03-08 08:38:00|13185.22|13185.22|13185.22|13185.22|13185.22|13185.22|13185.22|13185.22|0
1646728690000|2022-03-08 08:38:10|13183.84|13183.84|13182.9|13182.9|13185.73|13185.73|13182.9|13182.9|0
1646728700000|2022-03-08 08:38:20|13181.62|13181.62|13173.92|13173.92|13181.62|13181.62|13173.92|13173.92|0
1646728710000|2022-03-08 08:38:30|13177.77|13177.77|13173.07|13173.07|13177.77|13177.77|13173.07|13173.07|0
1646728740000|2022-03-08 08:39:00|13171.18|13171.18|13171.18|13171.18|13171.18|13171.18|13171.18|13171.18|0
1646728750000|2022-03-08 08:39:10|13169.3|13169.3|13158.27|13158.27|13169.3|13169.3|13158.27|13158.27|0
1646728760000|2022-03-08 08:39:20|13156.62|13156.62|13156.62|13156.62|13156.62|13156.62|13156.62|13156.62|0
1646728780000|2022-03-08 08:39:40|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|0
1646728810000|2022-03-08 08:40:10|13170.15|13170.15|13170.15|13170.15|13170.15|13170.15|13170.15|13170.15|0
1646728820000|2022-03-08 08:40:20|13172.72|13172.72|13172.72|13172.72|13172.72|13172.72|13172.72|13172.72|0
1646728830000|2022-03-08 08:40:30|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|0
1646728840000|2022-03-08 08:40:40|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|0
1646728850000|2022-03-08 08:40:50|13175.15|13175.15|13175.15|13175.15|13175.7|13175.7|13175.15|13175.15|0
1646728880000|2022-03-08 08:41:20|13183.49|13183.49|13183.49|13183.49|13183.49|13183.49|13183.49|13183.49|0
1646728900000|2022-03-08 08:41:40|13189.14|13189.14|13189.14|13189.14|13189.14|13189.14|13189.14|13189.14|0
1646728920000|2022-03-08 08:42:00|13189.78|13189.78|13189.78|13189.78|13189.78|13189.78|13189.78|13189.78|0
1646728940000|2022-03-08 08:42:20|13194.72|13194.72|13201.13|13201.13|13201.13|13201.13|13194.72|13194.72|0
1646728970000|2022-03-08 08:42:50|13217.85|13217.85|13216.21|13216.21|13217.85|13217.85|13216.21|13216.21|0
1646728980000|2022-03-08 08:43:00|13214.28|13214.28|13217.13|13217.13|13218.78|13218.78|13214.28|13214.28|0
1646728990000|2022-03-08 08:43:10|13216.49|13216.49|13158.01|13158.01|13216.49|13216.49|13158.01|13158.01|0
1646729000000|2022-03-08 08:43:20|13191.77|13191.77|13191.77|13191.77|13191.77|13191.77|13191.77|13191.77|0
1646729010000|2022-03-08 08:43:30|13256.11|13256.11|13252.39|13252.39|13256.11|13256.11|13246.2|13246.2|0
1646729020000|2022-03-08 08:43:40|13239.56|13239.56|13239.56|13239.56|13239.56|13239.56|13233.37|13233.37|0
1646729030000|2022-03-08 08:43:50|13237.63|13237.63|13234.45|13234.45|13237.63|13237.63|13231.22|13231.22|0
1646729040000|2022-03-08 08:44:00|13235.39|13235.39|13236.63|13236.63|13236.63|13236.63|13230.43|13230.43|0
1646729050000|2022-03-08 08:44:10|13205.66|13205.66|13203.85|13203.85|13235.09|13235.09|13203.85|13203.85|0
1646729070000|2022-03-08 08:44:30|13235.74|13235.74|13217.8|13217.8|13237.62|13237.62|13217.8|13217.8|0
1646729080000|2022-03-08 08:44:40|13219.66|13219.66|13225.61|13225.61|13228.17|13228.17|13210.83|13210.83|0
1646729090000|2022-03-08 08:44:50|13226.55|13226.55|13198.78|13198.78|13226.55|13226.55|13198.78|13198.78|0
1646729100000|2022-03-08 08:45:00|13198.23|13198.23|13216.19|13216.19|13216.19|13216.19|13198.23|13198.23|0
1646729110000|2022-03-08 08:45:10|13212.16|13212.16|13212.16|13212.16|13212.16|13212.16|13211.54|13211.54|0
1646729120000|2022-03-08 08:45:20|13211.54|13211.54|13198.54|13198.54|13211.54|13211.54|13198.54|13198.54|0
1646729130000|2022-03-08 08:45:30|13195.48|13195.48|13206.94|13206.94|13209.42|13209.42|13195.17|13195.17|0
1646729140000|2022-03-08 08:45:40|13209.42|13209.42|13210.79|13210.79|13213.27|13213.27|13209.42|13209.42|0
1646729150000|2022-03-08 08:45:50|13209.85|13209.85|13209.85|13209.85|13209.85|13209.85|13209.85|13209.85|0
1646729160000|2022-03-08 08:46:00|13209.21|13209.21|13209.21|13209.21|13209.21|13209.21|13209.21|13209.21|0
1646729170000|2022-03-08 08:46:10|13216.74|13216.74|13209.36|13209.36|13216.74|13216.74|13204.97|13204.97|0
1646729180000|2022-03-08 08:46:20|13211.24|13211.24|13211.24|13211.24|13211.24|13211.24|13211.24|13211.24|0
1646729200000|2022-03-08 08:46:40|13202.61|13202.61|13201.13|13201.13|13202.61|13202.61|13201.13|13201.13|0
1646729210000|2022-03-08 08:46:50|13248.85|13248.85|13239.56|13239.56|13248.85|13248.85|13239.56|13239.56|0
1646729220000|2022-03-08 08:47:00|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|0
1646729230000|2022-03-08 08:47:10|13235.64|13235.64|13229.14|13229.14|13235.64|13235.64|13229.14|13229.14|0
1646729240000|2022-03-08 08:47:20|13232.99|13232.99|13224.01|13224.01|13232.99|13232.99|13224.01|13224.01|0
1646729260000|2022-03-08 08:47:40|13218.12|13218.12|13221.58|13221.58|13221.58|13221.58|13217.81|13217.81|0
1646729270000|2022-03-08 08:47:50|13215.38|13215.38|13196.55|13196.55|13215.38|13215.38|13196.55|13196.55|0
1646729280000|2022-03-08 08:48:00|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|0
1646729300000|2022-03-08 08:48:20|13159.24|13159.24|13149.45|13149.45|13159.24|13159.24|13149.45|13149.45|0
1646729310000|2022-03-08 08:48:30|13153.94|13153.94|13153.94|13153.94|13153.94|13153.94|13153.94|13153.94|0
1646729320000|2022-03-08 08:48:40|13152.06|13152.06|13145.95|13145.95|13152.06|13152.06|13144.58|13144.58|0
1646729330000|2022-03-08 08:48:50|13145.33|13145.33|13145.33|13145.33|13145.33|13145.33|13145.33|13145.33|0
1646729340000|2022-03-08 08:49:00|13114.67|13114.67|13146.9|13146.9|13146.9|13146.9|13114.67|13114.67|0
1646729380000|2022-03-08 08:49:40|13121.51|13121.51|13118.41|13118.41|13144.11|13144.11|13118.41|13118.41|0
1646729390000|2022-03-08 08:49:50|13144.2|13144.2|13118.19|13118.19|13145.13|13145.13|13118.19|13118.19|0
1646729400000|2022-03-08 08:50:00|13118.5|13118.5|13141.91|13141.91|13144.51|13144.51|13118.5|13118.5|0
1646729410000|2022-03-08 08:50:10|13121.47|13121.47|13135.72|13135.72|13136.65|13136.65|13121.47|13121.47|0
1646729420000|2022-03-08 08:50:20|13122.71|13122.71|13135.72|13135.72|13135.72|13135.72|13122.71|13122.71|0
1646729430000|2022-03-08 08:50:30|13134.78|13134.78|13118.06|13118.06|13134.78|13134.78|13118.06|13118.06|0
1646729440000|2022-03-08 08:50:40|13134.16|13134.16|13134|13134|13134.16|13134.16|13132.51|13132.51|0
1646729450000|2022-03-08 08:50:50|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|0
1646729460000|2022-03-08 08:51:00|13143.93|13143.93|13123.23|13123.23|13146.76|13146.76|13123.23|13123.23|0
1646729470000|2022-03-08 08:51:10|13138.1|13138.1|13137.48|13137.48|13138.1|13138.1|13137.48|13137.48|0
1646729490000|2022-03-08 08:51:30|13136.38|13136.38|13136.93|13136.93|13136.93|13136.93|13136.38|13136.38|0
1646729500000|2022-03-08 08:51:40|13121.76|13121.76|13121.76|13121.76|13121.76|13121.76|13121.76|13121.76|0
1646729510000|2022-03-08 08:51:50|13122.85|13122.85|13130|13130|13130|13130|13122.3|13122.3|0
1646729520000|2022-03-08 08:52:00|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|0
1646729540000|2022-03-08 08:52:20|13137.77|13137.77|13137.77|13137.77|13137.77|13137.77|13137.77|13137.77|0
1646729550000|2022-03-08 08:52:30|13147.06|13147.06|13146.23|13146.23|13147.78|13147.78|13134.06|13134.06|0
1646729560000|2022-03-08 08:52:40|13148.4|13148.4|13143.49|13143.49|13148.4|13148.4|13143.49|13143.49|0
1646729570000|2022-03-08 08:52:50|13134.51|13134.51|13134.51|13134.51|13134.51|13134.51|13134.51|13134.51|0
1646729580000|2022-03-08 08:53:00|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|0
1646729590000|2022-03-08 08:53:10|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|0
1646729610000|2022-03-08 08:53:30|13115.42|13115.42|13115.42|13115.42|13121.92|13121.92|13115.42|13115.42|0
1646729620000|2022-03-08 08:53:40|13109.23|13109.23|13112.36|13112.36|13112.36|13112.36|13109.23|13109.23|0
1646729640000|2022-03-08 08:54:00|13130.94|13130.94|13130.94|13130.94|13130.94|13130.94|13130.94|13130.94|0
1646729650000|2022-03-08 08:54:10|13113.29|13113.29|13117.96|13117.96|13117.96|13117.96|13113.29|13113.29|0
1646729660000|2022-03-08 08:54:20|13135.61|13135.61|13133.73|13133.73|13135.61|13135.61|13133.73|13133.73|0
1646729670000|2022-03-08 08:54:30|13132.78|13132.78|13127.18|13127.18|13132.78|13132.78|13125.29|13125.29|0
1646729680000|2022-03-08 08:54:40|13141.73|13141.73|13124.35|13124.35|13141.73|13141.73|13122.47|13122.47|0
1646729690000|2022-03-08 08:54:50|13125.9|13125.9|13125.9|13125.9|13125.9|13125.9|13125.9|13125.9|0
1646729700000|2022-03-08 08:55:00|13124.35|13124.35|13108.56|13108.56|13124.35|13124.35|13108.56|13108.56|0
1646729710000|2022-03-08 08:55:10|13112.41|13112.41|13130.96|13130.96|13131.58|13131.58|13112.41|13112.41|0
1646729730000|2022-03-08 08:55:30|13116.4|13116.4|13116.4|13116.4|13116.4|13116.4|13116.4|13116.4|0
1646729740000|2022-03-08 08:55:40|13130.03|13130.03|13116.4|13116.4|13130.03|13130.03|13116.4|13116.4|0
1646729750000|2022-03-08 08:55:50|13119.23|13119.23|13119.23|13119.23|13119.23|13119.23|13119.23|13119.23|0
1646729760000|2022-03-08 08:56:00|13118.92|13118.92|13118.92|13118.92|13118.92|13118.92|13118.92|13118.92|0
1646729780000|2022-03-08 08:56:20|13131.61|13131.61|13144.17|13144.17|13144.17|13144.17|13131.61|13131.61|0
1646729790000|2022-03-08 08:56:30|13131.79|13131.79|13128.96|13128.96|13131.79|13131.79|13128.96|13128.96|0
1646729800000|2022-03-08 08:56:40|13129.9|13129.9|13129.9|13129.9|13129.9|13129.9|13129.9|13129.9|0
1646729810000|2022-03-08 08:56:50|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|0
1646729820000|2022-03-08 08:57:00|13126.77|13126.77|13126.77|13126.77|13126.77|13126.77|13126.77|13126.77|0
1646729870000|2022-03-08 08:57:50|13126.48|13126.48|13126.48|13126.48|13126.48|13126.48|13126.48|13126.48|0
1646729880000|2022-03-08 08:58:00|13120.72|13120.72|13125.6|13125.6|13125.6|13125.6|13117.9|13117.9|0
1646729890000|2022-03-08 08:58:10|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|0
1646729900000|2022-03-08 08:58:20|13117.3|13117.3|13117.3|13117.3|13117.3|13117.3|13117.3|13117.3|0
1646729920000|2022-03-08 08:58:40|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|0
1646729940000|2022-03-08 08:59:00|13119.18|13119.18|13118.09|13118.09|13119.18|13119.18|13118.09|13118.09|0
1646729960000|2022-03-08 08:59:20|13122.79|13122.79|13122.79|13122.79|13122.79|13122.79|13122.79|13122.79|0
1646729980000|2022-03-08 08:59:40|13121.14|13121.14|13123.34|13123.34|13123.34|13123.34|13121.14|13121.14|0
1646729990000|2022-03-08 08:59:50|13127.19|13127.19|13114.4|13114.4|13127.19|13127.19|13114.4|13114.4|0
1646730010000|2022-03-08 09:00:10|13113.46|13113.46|13111.58|13111.58|13113.46|13113.46|13111.58|13111.58|0
1646730030000|2022-03-08 09:00:30|13112.13|13112.13|13112.13|13112.13|13112.13|13112.13|13112.13|13112.13|0
1646730040000|2022-03-08 09:00:40|13114.95|13114.95|13116.59|13116.59|13116.59|13116.59|13114.95|13114.95|0
1646730070000|2022-03-08 09:01:10|13119.42|13119.42|13116.99|13116.99|13119.42|13119.42|13116.99|13116.99|0
1646730080000|2022-03-08 09:01:20|13115.34|13115.34|13115.18|13115.18|13115.34|13115.34|13114.24|13114.24|0
1646730100000|2022-03-08 09:01:40|13119.89|13119.89|13113.15|13113.15|13119.89|13119.89|13113.15|13113.15|0
1646730110000|2022-03-08 09:01:50|13115.97|13115.97|13116.91|13116.91|13117.85|13117.85|13115.97|13115.97|0
1646730120000|2022-03-08 09:02:00|13114.09|13114.09|13113.47|13113.47|13153.1|13153.1|13113.47|13113.47|0
1646730150000|2022-03-08 09:02:30|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|0
1646730180000|2022-03-08 09:03:00|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|0
1646730190000|2022-03-08 09:03:10|13154.8|13154.8|13155.35|13155.35|13155.35|13155.35|13154.8|13154.8|0
1646730200000|2022-03-08 09:03:20|13151.5|13151.5|13150.1|13150.1|13151.81|13151.81|13150.1|13150.1|0
1646730210000|2022-03-08 09:03:30|13129.04|13129.04|13129.04|13129.04|13129.04|13129.04|13129.04|13129.04|0
1646730220000|2022-03-08 09:03:40|13128.49|13128.49|13127.39|13127.39|13128.49|13128.49|13127.39|13127.39|0
1646730230000|2022-03-08 09:03:50|13147.83|13147.83|13146.59|13146.59|13148.47|13148.47|13146.59|13146.59|0
1646730240000|2022-03-08 09:04:00|13140.95|13140.95|13138.13|13138.13|13140.95|13140.95|13137.19|13137.19|0
1646730250000|2022-03-08 09:04:10|13140.01|13140.01|13111.65|13111.65|13140.01|13140.01|13111.65|13111.65|0
1646730270000|2022-03-08 09:04:30|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|0
1646730280000|2022-03-08 09:04:40|13108.2|13108.2|13110.08|13110.08|13110.08|13110.08|13107.25|13107.25|0
1646730300000|2022-03-08 09:05:00|13115.83|13115.83|13130.39|13130.39|13130.39|13130.39|13115.83|13115.83|0
1646730310000|2022-03-08 09:05:10|13132.56|13132.56|13132.56|13132.56|13132.56|13132.56|13132.56|13132.56|0
1646730320000|2022-03-08 09:05:20|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|0
1646730340000|2022-03-08 09:05:40|13115.05|13115.05|13115.05|13115.05|13115.05|13115.05|13115.05|13115.05|0
1646730350000|2022-03-08 09:05:50|13113.12|13113.12|13117.83|13117.83|13117.83|13117.83|13113.12|13113.12|0
1646730360000|2022-03-08 09:06:00|13118.92|13118.92|13137.7|13137.7|13137.7|13137.7|13118.92|13118.92|0
1646730370000|2022-03-08 09:06:10|13138.64|13138.64|13138.64|13138.64|13138.64|13138.64|13138.64|13138.64|0
1646730380000|2022-03-08 09:06:20|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|0
1646730390000|2022-03-08 09:06:30|13124.38|13124.38|13128.45|13128.45|13138.67|13138.67|13124.38|13124.38|0
1646730400000|2022-03-08 09:06:40|13138.36|13138.36|13128.55|13128.55|13138.36|13138.36|13127.45|13127.45|0
1646730410000|2022-03-08 09:06:50|13129.83|13129.83|13129.83|13129.83|13129.83|13129.83|13129.83|13129.83|0
1646730430000|2022-03-08 09:07:10|13133.28|13133.28|13132.3|13132.3|13133.28|13133.28|13131.36|13131.36|0
1646730440000|2022-03-08 09:07:20|13131.68|13131.68|13131.68|13131.68|13131.68|13131.68|13131.68|13131.68|0
1646730450000|2022-03-08 09:07:30|13133.23|13133.23|13134.51|13134.51|13134.51|13134.51|13133.23|13133.23|0
1646730460000|2022-03-08 09:07:40|13133.58|13133.58|13133.58|13133.58|13133.58|13133.58|13133.58|13133.58|0
1646730470000|2022-03-08 09:07:50|13134.52|13134.52|13113.64|13113.64|13137.09|13137.09|13113.64|13113.64|0
1646730480000|2022-03-08 09:08:00|13116.46|13116.46|13105.62|13105.62|13116.46|13116.46|13105.62|13105.62|0
1646730490000|2022-03-08 09:08:10|13105.31|13105.31|13105.31|13105.31|13105.31|13105.31|13105.31|13105.31|0
1646730500000|2022-03-08 09:08:20|13106.96|13106.96|13108.06|13108.06|13108.06|13108.06|13106.96|13106.96|0
1646730510000|2022-03-08 09:08:30|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|0
1646730530000|2022-03-08 09:08:50|13114.66|13114.66|13134.48|13134.48|13142.84|13142.84|13111.87|13111.87|0
1646730540000|2022-03-08 09:09:00|13139.61|13139.61|13158.5|13158.5|13170.62|13170.62|13139.61|13139.61|0
1646730550000|2022-03-08 09:09:10|13160.43|13160.43|13160.97|13160.97|13160.97|13160.97|13160.43|13160.43|0
1646730570000|2022-03-08 09:09:30|13160.66|13160.66|13157.84|13157.84|13160.66|13160.66|13157.84|13157.84|0
1646730600000|2022-03-08 09:10:00|13162.18|13162.18|13165.94|13165.94|13165.94|13165.94|13159.08|13159.08|0
1646730610000|2022-03-08 09:10:10|13162.84|13162.84|13165.94|13165.94|13165.94|13165.94|13162.84|13162.84|0
1646730630000|2022-03-08 09:10:30|13165|13165|13165|13165|13165|13165|13165|13165|0
1646730660000|2022-03-08 09:11:00|13163.9|13163.9|13158.97|13158.97|13163.9|13163.9|13158.97|13158.97|0
1646730670000|2022-03-08 09:11:10|13160.06|13160.06|13158.42|13158.42|13160.06|13160.06|13158.42|13158.42|0
1646730680000|2022-03-08 09:11:20|13159.51|13159.51|13159.51|13159.51|13159.51|13159.51|13159.51|13159.51|0
1646730700000|2022-03-08 09:11:40|13158.42|13158.42|13154.22|13154.22|13158.42|13158.42|13154.22|13154.22|0
1646730710000|2022-03-08 09:11:50|13157.32|13157.32|13154.5|13154.5|13157.32|13157.32|13154.5|13154.5|0
1646730720000|2022-03-08 09:12:00|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|0
1646730730000|2022-03-08 09:12:10|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1646730740000|2022-03-08 09:12:20|13156.6|13156.6|13156.6|13156.6|13156.6|13156.6|13156.6|13156.6|0
1646730760000|2022-03-08 09:12:40|13153.5|13153.5|13152.26|13152.26|13153.5|13153.5|13152.26|13152.26|0
1646730790000|2022-03-08 09:13:10|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|0
1646730810000|2022-03-08 09:13:30|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|0
1646730820000|2022-03-08 09:13:40|13155.93|13155.93|13155.93|13155.93|13155.93|13155.93|13155.93|13155.93|0
1646730830000|2022-03-08 09:13:50|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|0
1646730870000|2022-03-08 09:14:30|13155.85|13155.85|13155.85|13155.85|13155.85|13155.85|13155.85|13155.85|0
1646730880000|2022-03-08 09:14:40|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|0
1646730890000|2022-03-08 09:14:50|13154.21|13154.21|13141.33|13141.33|13154.21|13154.21|13141.33|13141.33|0
1646730900000|2022-03-08 09:15:00|13135.14|13135.14|13143.18|13143.18|13145.75|13145.75|13135.14|13135.14|0
1646730910000|2022-03-08 09:15:10|13149.37|13149.37|13149.37|13149.37|13149.37|13149.37|13149.37|13149.37|0
1646730920000|2022-03-08 09:15:20|13131.41|13131.41|13141.27|13141.27|13141.27|13141.27|13131.12|13131.12|0
1646730940000|2022-03-08 09:15:40|13157.99|13157.99|13165.69|13165.69|13165.69|13165.69|13157.99|13157.99|0
1646730960000|2022-03-08 09:16:00|13148.97|13148.97|13152.82|13152.82|13152.82|13152.82|13148.97|13148.97|0
1646730980000|2022-03-08 09:16:20|13159.24|13159.24|13166.94|13166.94|13166.94|13166.94|13159.24|13159.24|0
1646730990000|2022-03-08 09:16:30|13170.14|13170.14|13186.56|13186.56|13186.56|13186.56|13170.14|13170.14|0
1646731000000|2022-03-08 09:16:40|13196.18|13196.18|13180.08|13180.08|13196.18|13196.18|13180.08|13180.08|0
1646731010000|2022-03-08 09:16:50|13195.56|13195.56|13241.42|13241.42|13241.42|13241.42|13195.56|13195.56|0
1646731030000|2022-03-08 09:17:10|13232.73|13232.73|13232.73|13232.73|13232.73|13232.73|13232.73|13232.73|0
1646731040000|2022-03-08 09:17:20|13222.97|13222.97|13215.66|13215.66|13222.97|13222.97|13215.66|13215.66|0
1646731050000|2022-03-08 09:17:30|13220.15|13220.15|13217.58|13217.58|13220.15|13220.15|13216.94|13216.94|0
1646731070000|2022-03-08 09:17:50|13205.39|13205.39|13209.56|13209.56|13210.82|13210.82|13205.39|13205.39|0
1646731080000|2022-03-08 09:18:00|13207.64|13207.64|13213.21|13213.21|13213.21|13213.21|13207.64|13207.64|0
1646731100000|2022-03-08 09:18:20|13207.64|13207.64|13207.33|13207.33|13221.88|13221.88|13207.33|13207.33|0
1646731110000|2022-03-08 09:18:30|13207.64|13207.64|13207.64|13207.64|13207.64|13207.64|13207.64|13207.64|0
1646731120000|2022-03-08 09:18:40|13203.14|13203.14|13196.78|13196.78|13203.14|13203.14|13196.78|13196.78|0
1646731130000|2022-03-08 09:18:50|13197.72|13197.72|13197.72|13197.72|13197.72|13197.72|13197.72|13197.72|0
1646731140000|2022-03-08 09:19:00|13197.08|13197.08|13197.08|13197.08|13197.08|13197.08|13197.08|13197.08|0
1646731150000|2022-03-08 09:19:10|13195.2|13195.2|13196.14|13196.14|13196.14|13196.14|13195.2|13195.2|0
1646731160000|2022-03-08 09:19:20|13193.32|13193.32|13194.26|13194.26|13194.26|13194.26|13193.32|13193.32|0
1646731180000|2022-03-08 09:19:40|13191.69|13191.69|13190.75|13190.75|13191.69|13191.69|13190.75|13190.75|0
1646731190000|2022-03-08 09:19:50|13193.49|13193.49|13192.87|13192.87|13193.49|13193.49|13192.87|13192.87|0
1646731200000|2022-03-08 09:20:00|13193.49|13193.49|13189.73|13189.73|13193.49|13193.49|13189.73|13189.73|0
1646731220000|2022-03-08 09:20:20|13189.11|13189.11|13191.45|13191.45|13191.45|13191.45|13189.11|13189.11|0
1646731230000|2022-03-08 09:20:30|13187.68|13187.68|13187.68|13187.68|13187.68|13187.68|13187.68|13187.68|0
1646731250000|2022-03-08 09:20:50|13184.59|13184.59|13184.59|13184.59|13184.59|13184.59|13184.59|13184.59|0
1646731260000|2022-03-08 09:21:00|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|0
1646731280000|2022-03-08 09:21:20|13188.39|13188.39|13190.95|13190.95|13190.95|13190.95|13188.39|13188.39|0
1646731300000|2022-03-08 09:21:40|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|0
1646731340000|2022-03-08 09:22:20|13190.31|13190.31|13190.31|13190.31|13190.31|13190.31|13190.31|13190.31|0
1646731350000|2022-03-08 09:22:30|13186.6|13186.6|13186.6|13186.6|13186.6|13186.6|13186.6|13186.6|0
1646731360000|2022-03-08 09:22:40|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|0
1646731370000|2022-03-08 09:22:50|13188.76|13188.76|13188.12|13188.12|13193.9|13193.9|13188.12|13188.12|0
1646731380000|2022-03-08 09:23:00|13186.84|13186.84|13182.35|13182.35|13186.84|13186.84|13182.35|13182.35|0
1646731390000|2022-03-08 09:23:10|13182.97|13182.97|13178.32|13178.32|13182.97|13182.97|13178.32|13178.32|0
1646731400000|2022-03-08 09:23:20|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|0
1646731410000|2022-03-08 09:23:30|13188.45|13188.45|13183.81|13183.81|13188.45|13188.45|13183.81|13183.81|0
1646731420000|2022-03-08 09:23:40|13187.57|13187.57|13191.59|13191.59|13191.59|13191.59|13187.57|13187.57|0
1646731430000|2022-03-08 09:23:50|13189.67|13189.67|13184.41|13184.41|13189.67|13189.67|13184.41|13184.41|0
1646731440000|2022-03-08 09:24:00|13189.67|13189.67|13189.67|13189.67|13189.67|13189.67|13189.67|13189.67|0
1646731450000|2022-03-08 09:24:10|13184.41|13184.41|13200.42|13200.42|13200.42|13200.42|13181.84|13181.84|0
1646731460000|2022-03-08 09:24:20|13179.36|13179.36|13179.36|13179.36|13179.36|13179.36|13179.36|13179.36|0
1646731470000|2022-03-08 09:24:30|13181.53|13181.53|13187.89|13187.89|13187.89|13187.89|13181.53|13181.53|0
1646731490000|2022-03-08 09:24:50|13188.83|13188.83|13189.32|13189.32|13189.32|13189.32|13179.85|13179.85|0
1646731500000|2022-03-08 09:25:00|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|0
1646731510000|2022-03-08 09:25:10|13190.96|13190.96|13201.5|13201.5|13201.5|13201.5|13190.41|13190.41|0
1646731530000|2022-03-08 09:25:30|13202.14|13202.14|13202.14|13202.14|13202.14|13202.14|13202.14|13202.14|0
1646731540000|2022-03-08 09:25:40|13198.29|13198.29|13198.29|13198.29|13198.29|13198.29|13198.29|13198.29|0
1646731580000|2022-03-08 09:26:20|13198.91|13198.91|13199.7|13199.7|13199.7|13199.7|13198.6|13198.6|0
1646731590000|2022-03-08 09:26:30|13200.25|13200.25|13201.17|13201.17|13201.17|13201.17|13200.25|13200.25|0
1646731600000|2022-03-08 09:26:40|13200.25|13200.25|13200.56|13200.56|13200.56|13200.56|13200.25|13200.25|0
1646731620000|2022-03-08 09:27:00|13198.67|13198.67|13198.67|13198.67|13198.67|13198.67|13198.67|13198.67|0
1646731630000|2022-03-08 09:27:10|13201.5|13201.5|13200.56|13200.56|13203.38|13203.38|13199.61|13199.61|0
1646731660000|2022-03-08 09:27:40|13199.61|13199.61|13199.61|13199.61|13199.61|13199.61|13199.3|13199.3|0
1646731670000|2022-03-08 09:27:50|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|0
1646731700000|2022-03-08 09:28:20|13200.25|13200.25|13199.3|13199.3|13200.25|13200.25|13199.3|13199.3|0
1646731710000|2022-03-08 09:28:30|13199.5|13199.5|13199.81|13199.81|13199.81|13199.81|13199.5|13199.5|0
1646731770000|2022-03-08 09:29:30|13200.75|13200.75|13198.67|13198.67|13200.75|13200.75|13198.67|13198.67|0
1646731780000|2022-03-08 09:29:40|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|0
1646731800000|2022-03-08 09:30:00|13191.64|13191.64|13191.95|13191.95|13191.95|13191.95|13191.64|13191.64|0
1646731810000|2022-03-08 09:30:10|13195.79|13195.79|13196.34|13196.34|13196.34|13196.34|13195.79|13195.79|0
1646731820000|2022-03-08 09:30:20|13196.65|13196.65|13197.59|13197.59|13198.53|13198.53|13196.65|13196.65|0
1646731830000|2022-03-08 09:30:30|13193.74|13193.74|13193.74|13193.74|13193.74|13193.74|13193.74|13193.74|0
1646731840000|2022-03-08 09:30:40|13194.05|13194.05|13193.43|13193.43|13194.05|13194.05|13193.43|13193.43|0
1646731860000|2022-03-08 09:31:00|13192.33|13192.33|13188.17|13188.17|13192.33|13192.33|13188.17|13188.17|0
1646731870000|2022-03-08 09:31:10|13183.66|13183.66|13175.66|13175.66|13183.66|13183.66|13174.72|13174.72|0
1646731880000|2022-03-08 09:31:20|13177.54|13177.54|13177.54|13177.54|13177.54|13177.54|13177.54|13177.54|0
1646731890000|2022-03-08 09:31:30|13176.9|13176.9|13176.26|13176.26|13176.9|13176.9|13176.26|13176.26|0
1646731920000|2022-03-08 09:32:00|13176.57|13176.57|13178.14|13178.14|13178.14|13178.14|13173.16|13173.16|0
1646731930000|2022-03-08 09:32:10|13177.2|13177.2|13177.2|13177.2|13177.2|13177.2|13177.2|13177.2|0
1646731950000|2022-03-08 09:32:30|13176.65|13176.65|13172.22|13172.22|13176.65|13176.65|13171.91|13171.91|0
1646731970000|2022-03-08 09:32:50|13175.04|13175.04|13175.04|13175.04|13175.04|13175.04|13175.04|13175.04|0
1646732000000|2022-03-08 09:33:20|13181.46|13181.46|13184.66|13184.66|13184.66|13184.66|13181.46|13181.46|0
1646732010000|2022-03-08 09:33:30|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|0
1646732040000|2022-03-08 09:34:00|13188.07|13188.07|13182.5|13182.5|13188.38|13188.38|13182.5|13182.5|0
1646732050000|2022-03-08 09:34:10|13188.07|13188.07|13193.08|13193.08|13193.08|13193.08|13188.07|13188.07|0
1646732060000|2022-03-08 09:34:20|13191.2|13191.2|13191.2|13191.2|13191.2|13191.2|13191.2|13191.2|0
1646732070000|2022-03-08 09:34:30|13194.49|13194.49|13180.98|13180.98|13195.11|13195.11|13180.98|13180.98|0
1646732110000|2022-03-08 09:35:10|13180.43|13180.43|13182.6|13182.6|13182.6|13182.6|13180.43|13180.43|0
1646732140000|2022-03-08 09:35:40|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|0
1646732160000|2022-03-08 09:36:00|13190.67|13190.67|13188.74|13188.74|13190.67|13190.67|13188.74|13188.74|0
1646732170000|2022-03-08 09:36:10|13186.86|13186.86|13186.86|13186.86|13186.86|13186.86|13186.86|13186.86|0
1646732180000|2022-03-08 09:36:20|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|0
1646732190000|2022-03-08 09:36:30|13184.69|13184.69|13184.69|13184.69|13184.69|13184.69|13184.69|13184.69|0
1646732200000|2022-03-08 09:36:40|13185.93|13185.93|13184.69|13184.69|13185.93|13185.93|13184.69|13184.69|0
1646732220000|2022-03-08 09:37:00|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|0
1646732230000|2022-03-08 09:37:10|13180.95|13180.95|13180.95|13180.95|13180.95|13180.95|13180.95|13180.95|0
1646732260000|2022-03-08 09:37:40|13182.19|13182.19|13181.05|13181.05|13182.19|13182.19|13180.95|13180.95|0
1646732270000|2022-03-08 09:37:50|13181.24|13181.24|13181.24|13181.24|13182.48|13182.48|13180.95|13180.95|0
1646732280000|2022-03-08 09:38:00|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|0
1646732300000|2022-03-08 09:38:20|13192.75|13192.75|13191.51|13191.51|13192.75|13192.75|13190.18|13190.18|0
1646732310000|2022-03-08 09:38:30|13194.25|13194.25|13175.65|13175.65|13194.25|13194.25|13175.65|13175.65|0
1646732320000|2022-03-08 09:38:40|13171.15|13171.15|13171.11|13171.11|13171.15|13171.15|13169.87|13169.87|0
1646732330000|2022-03-08 09:38:50|13169.87|13169.87|13169.87|13169.87|13169.87|13169.87|13169.87|13169.87|0
1646732360000|2022-03-08 09:39:20|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|0
1646732390000|2022-03-08 09:39:50|13174.34|13174.34|13174.34|13174.34|13174.34|13174.34|13174.34|13174.34|0
1646732400000|2022-03-08 09:40:00|13172.69|13172.69|13170.98|13170.98|13172.69|13172.69|13168.39|13168.39|0
1646732410000|2022-03-08 09:40:10|13171.29|13171.29|13148.62|13148.62|13171.29|13171.29|13148.62|13148.62|0
1646732430000|2022-03-08 09:40:30|13142.84|13142.84|13142.84|13142.84|13142.84|13142.84|13142.84|13142.84|0
1646732440000|2022-03-08 09:40:40|13142.2|13142.2|13133.89|13133.89|13142.2|13142.2|13133.89|13133.89|0
1646732450000|2022-03-08 09:40:50|13133.58|13133.58|13129.73|13129.73|13133.58|13133.58|13129.73|13129.73|0
1646732460000|2022-03-08 09:41:00|13131.61|13131.61|13134.44|13134.44|13134.44|13134.44|13131.61|13131.61|0
1646732470000|2022-03-08 09:41:10|13125.76|13125.76|13129.95|13129.95|13129.95|13129.95|13125.45|13125.45|0
1646732480000|2022-03-08 09:41:20|13125.45|13125.45|13118.74|13118.74|13125.45|13125.45|13118.74|13118.74|0
1646732490000|2022-03-08 09:41:30|13118.19|13118.19|13118.19|13118.19|13118.19|13118.19|13118.19|13118.19|0
1646732500000|2022-03-08 09:41:40|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|0
1646732510000|2022-03-08 09:41:50|13115.06|13115.06|13112.23|13112.23|13115.06|13115.06|13112.23|13112.23|0
1646732530000|2022-03-08 09:42:10|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|0
1646732540000|2022-03-08 09:42:20|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|0
1646732550000|2022-03-08 09:42:30|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|0
1646732560000|2022-03-08 09:42:40|13117.4|13117.4|13116.46|13116.46|13117.4|13117.4|13116.46|13116.46|0
1646732570000|2022-03-08 09:42:50|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|0
1646732580000|2022-03-08 09:43:00|13124.43|13124.43|13124.43|13124.43|13124.43|13124.43|13124.43|13124.43|0
1646732590000|2022-03-08 09:43:10|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|0
1646732610000|2022-03-08 09:43:30|13116.62|13116.62|13122.4|13122.4|13122.4|13122.4|13116.62|13116.62|0
1646732630000|2022-03-08 09:43:50|13125.8|13125.8|13122.4|13122.4|13125.8|13125.8|13122.4|13122.4|0
1646732640000|2022-03-08 09:44:00|13126.16|13126.16|13129.26|13129.26|13129.26|13129.26|13126.16|13126.16|0
1646732650000|2022-03-08 09:44:10|13129.35|13129.35|13129.35|13129.35|13129.35|13129.35|13129.35|13129.35|0
1646732660000|2022-03-08 09:44:20|13126.26|13126.26|13119.75|13119.75|13126.26|13126.26|13119.75|13119.75|0
1646732670000|2022-03-08 09:44:30|13129.04|13129.04|13103.96|13103.96|13129.04|13129.04|13103.96|13103.96|0
1646732680000|2022-03-08 09:44:40|13089.71|13089.71|13090.26|13090.26|13090.26|13090.26|13089.71|13089.71|0
1646732690000|2022-03-08 09:44:50|13085.77|13085.77|13079.35|13079.35|13085.77|13085.77|13079.35|13079.35|0
1646732700000|2022-03-08 09:45:00|13100.53|13100.53|13089.79|13089.79|13100.53|13100.53|13089.62|13089.62|0
1646732710000|2022-03-08 09:45:10|13089.69|13089.69|13088.21|13088.21|13090.79|13090.79|13088.21|13088.21|0
1646732720000|2022-03-08 09:45:20|13089.15|13089.15|13086.27|13086.27|13091.41|13091.41|13085.94|13085.94|0
1646732730000|2022-03-08 09:45:30|13081.63|13081.63|13077.79|13077.79|13082.18|13082.18|13077.79|13077.79|0
1646732750000|2022-03-08 09:45:50|13096.99|13096.99|13096.99|13096.99|13096.99|13096.99|13096.99|13096.99|0
1646732760000|2022-03-08 09:46:00|13078.1|13078.1|13078.1|13078.1|13078.1|13078.1|13078.1|13078.1|0
1646732770000|2022-03-08 09:46:10|13078.65|13078.65|13099.65|13099.65|13099.65|13099.65|13078.65|13078.65|0
1646732780000|2022-03-08 09:46:20|13100.59|13100.59|13100.59|13100.59|13100.59|13100.59|13100.59|13100.59|0
1646732790000|2022-03-08 09:46:30|13087.59|13087.59|13087.59|13087.59|13087.59|13087.59|13087.59|13087.59|0
1646732810000|2022-03-08 09:46:50|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|0
1646732820000|2022-03-08 09:47:00|13099.04|13099.04|13088.37|13088.37|13099.04|13099.04|13087.28|13087.28|0
1646732830000|2022-03-08 09:47:10|13100.14|13100.14|13100.14|13100.14|13100.14|13100.14|13100.14|13100.14|0
1646732840000|2022-03-08 09:47:20|13099.83|13099.83|13111.48|13111.48|13111.48|13111.48|13098.73|13098.73|0
1646732850000|2022-03-08 09:47:30|13111.79|13111.79|13111.79|13111.79|13111.79|13111.79|13111.79|13111.79|0
1646732860000|2022-03-08 09:47:40|13109.91|13109.91|13111.62|13111.62|13113.81|13113.81|13109.91|13109.91|0
1646732880000|2022-03-08 09:48:00|13110.37|13110.37|13131.9|13131.9|13132.53|13132.53|13110.37|13110.37|0
1646732890000|2022-03-08 09:48:10|13112.48|13112.48|13112.48|13112.48|13114.92|13114.92|13112.18|13112.18|0
1646732900000|2022-03-08 09:48:20|13112.18|13112.18|13111.51|13111.51|13112.18|13112.18|13108.77|13108.77|0
1646732920000|2022-03-08 09:48:40|13109.32|13109.32|13107.44|13107.44|13109.32|13109.32|13107.44|13107.44|0
1646732950000|2022-03-08 09:49:10|13110.84|13110.84|13115.98|13115.98|13115.98|13115.98|13110.84|13110.84|0
1646732960000|2022-03-08 09:49:20|13116.92|13116.92|13115.98|13115.98|13116.92|13116.92|13115.98|13115.98|0
1646732970000|2022-03-08 09:49:30|13116.29|13116.29|13115.67|13115.67|13116.29|13116.29|13115.67|13115.67|0
1646732980000|2022-03-08 09:49:40|13115.98|13115.98|13118.72|13118.72|13119.03|13119.03|13115.98|13115.98|0
1646732990000|2022-03-08 09:49:50|13122.48|13122.48|13122.79|13122.79|13141.99|13141.99|13122.48|13122.48|0
1646733000000|2022-03-08 09:50:00|13123.1|13123.1|13124.27|13124.27|13124.27|13124.27|13123.1|13123.1|0
1646733020000|2022-03-08 09:50:20|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|13123.03|13123.03|0
1646733030000|2022-03-08 09:50:30|13124.58|13124.58|13124.27|13124.27|13124.58|13124.58|13124.27|13124.27|0
1646733040000|2022-03-08 09:50:40|13123.33|13123.33|13123.64|13123.64|13136.95|13136.95|13123.33|13123.33|0
1646733050000|2022-03-08 09:50:50|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|0
1646733060000|2022-03-08 09:51:00|13123|13123|13123|13123|13123|13123|13123|13123|0
1646733070000|2022-03-08 09:51:10|13130.12|13130.12|13126.4|13126.4|13130.12|13130.12|13126.4|13126.4|0
1646733080000|2022-03-08 09:51:20|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|0
1646733090000|2022-03-08 09:51:30|13127.75|13127.75|13127.75|13127.75|13127.75|13127.75|13127.75|13127.75|0
1646733100000|2022-03-08 09:51:40|13124.65|13124.65|13124.65|13124.65|13124.65|13124.65|13124.65|13124.65|0
1646733130000|2022-03-08 09:52:10|13124.03|13124.03|13124.65|13124.65|13124.65|13124.65|13124.03|13124.03|0
1646733140000|2022-03-08 09:52:20|13125.27|13125.27|13125.27|13125.27|13125.27|13125.27|13125.27|13125.27|0
1646733170000|2022-03-08 09:52:50|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|0
1646733180000|2022-03-08 09:53:00|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|0
1646733220000|2022-03-08 09:53:40|13124.63|13124.63|13124.63|13124.63|13124.63|13124.63|13124.63|13124.63|0
1646733230000|2022-03-08 09:53:50|13125.73|13125.73|13125.73|13125.73|13125.73|13125.73|13125.73|13125.73|0
1646733240000|2022-03-08 09:54:00|13130.86|13130.86|13130.55|13130.55|13130.86|13130.86|13130.55|13130.55|0
1646733270000|2022-03-08 09:54:30|13130.86|13130.86|13125.54|13125.54|13130.86|13130.86|13123.62|13123.62|0
1646733280000|2022-03-08 09:54:40|13124.26|13124.26|13124.26|13124.26|13124.26|13124.26|13124.26|13124.26|0
1646733300000|2022-03-08 09:55:00|13124.57|13124.57|13123.95|13123.95|13124.57|13124.57|13123.95|13123.95|0
1646733310000|2022-03-08 09:55:10|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|0
1646733340000|2022-03-08 09:55:40|13119.24|13119.24|13119.24|13119.24|13119.24|13119.24|13119.24|13119.24|0
1646733350000|2022-03-08 09:55:50|13117.96|13117.96|13117.96|13117.96|13117.96|13117.96|13117.96|13117.96|0
1646733360000|2022-03-08 09:56:00|13117.02|13117.02|13117.02|13117.02|13117.02|13117.02|13117.02|13117.02|0
1646733390000|2022-03-08 09:56:30|13115.92|13115.92|13115.92|13115.92|13115.92|13115.92|13115.92|13115.92|0
1646733420000|2022-03-08 09:57:00|13119.13|13119.13|13120.72|13120.72|13120.72|13120.72|13119.13|13119.13|0
1646733470000|2022-03-08 09:57:50|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|0
1646733490000|2022-03-08 09:58:10|13127.31|13127.31|13127.31|13127.31|13127.31|13127.31|13127.31|13127.31|0
1646733500000|2022-03-08 09:58:20|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|0
1646733510000|2022-03-08 09:58:30|13130.49|13130.49|13129.55|13129.55|13130.49|13130.49|13129.55|13129.55|0
1646733520000|2022-03-08 09:58:40|13131.48|13131.48|13134.04|13134.04|13134.04|13134.04|13130.19|13130.19|0
1646733530000|2022-03-08 09:58:50|13134.35|13134.35|13136.24|13136.24|13136.24|13136.24|13134.35|13134.35|0
1646733540000|2022-03-08 09:59:00|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|0
1646733550000|2022-03-08 09:59:10|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|0
1646733560000|2022-03-08 09:59:20|13135.21|13135.21|13163.62|13163.62|13167.38|13167.38|13135.21|13135.21|0
1646733570000|2022-03-08 09:59:30|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|0
1646733590000|2022-03-08 09:59:50|13168.63|13168.63|13169.18|13169.18|13169.18|13169.18|13168.63|13168.63|0
1646733610000|2022-03-08 10:00:10|13169.49|13169.49|13169.49|13169.49|13169.49|13169.49|13169.49|13169.49|0
1646733620000|2022-03-08 10:00:20|13169.18|13169.18|13169.18|13169.18|13169.18|13169.18|13169.18|13169.18|0
1646733640000|2022-03-08 10:00:40|13173.03|13173.03|13173.03|13173.03|13173.03|13173.03|13173.03|13173.03|0
1646733670000|2022-03-08 10:01:10|13172.93|13172.93|13173.55|13173.55|13173.55|13173.55|13172.93|13172.93|0
1646733680000|2022-03-08 10:01:20|13169.06|13169.06|13169.06|13169.06|13169.06|13169.06|13169.06|13169.06|0
1646733690000|2022-03-08 10:01:30|13168.75|13168.75|13166.18|13166.18|13168.75|13168.75|13166.18|13166.18|0
1646733700000|2022-03-08 10:01:40|13160.54|13160.54|13161.09|13161.09|13161.09|13161.09|13160.54|13160.54|0
1646733710000|2022-03-08 10:01:50|13160.79|13160.79|13160.79|13160.79|13160.79|13160.79|13160.79|13160.79|0
1646733720000|2022-03-08 10:02:00|13159.85|13159.85|13152.42|13152.42|13159.85|13159.85|13152.42|13152.42|0
1646733730000|2022-03-08 10:02:10|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|0
1646733780000|2022-03-08 10:03:00|13147.82|13147.82|13147.82|13147.82|13147.82|13147.82|13147.82|13147.82|0
1646733790000|2022-03-08 10:03:10|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|0
1646733800000|2022-03-08 10:03:20|13141.71|13141.71|13141.71|13141.71|13141.71|13141.71|13141.71|13141.71|0
1646733810000|2022-03-08 10:03:30|13140.78|13140.78|13140.78|13140.78|13140.78|13140.78|13140.78|13140.78|0
1646733830000|2022-03-08 10:03:50|13141.71|13141.71|13141.71|13141.71|13141.71|13141.71|13141.71|13141.71|0
1646733850000|2022-03-08 10:04:10|13141.09|13141.09|13141.09|13141.09|13141.09|13141.09|13141.09|13141.09|0
1646733870000|2022-03-08 10:04:30|13140.78|13140.78|13140.78|13140.78|13140.78|13140.78|13140.78|13140.78|0
1646733890000|2022-03-08 10:04:50|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|0
1646733900000|2022-03-08 10:05:00|13138.53|13138.53|13138.12|13138.12|13138.74|13138.74|13138.12|13138.12|0
1646733910000|2022-03-08 10:05:10|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|0
1646733950000|2022-03-08 10:05:50|13138.12|13138.12|13137.02|13137.02|13138.12|13138.12|13137.02|13137.02|0
1646733970000|2022-03-08 10:06:10|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|0
1646733990000|2022-03-08 10:06:30|13137.02|13137.02|13137.02|13137.02|13137.02|13137.02|13137.02|13137.02|0
1646734000000|2022-03-08 10:06:40|13141.72|13141.72|13142.37|13142.37|13142.37|13142.37|13141.72|13141.72|0
1646734010000|2022-03-08 10:06:50|13141.72|13141.72|13139.16|13139.16|13141.72|13141.72|13139.16|13139.16|0
1646734020000|2022-03-08 10:07:00|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|0
1646734040000|2022-03-08 10:07:20|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|0
1646734050000|2022-03-08 10:07:30|13146.3|13146.3|13118.43|13118.43|13146.3|13146.3|13081.96|13081.96|0
1646734090000|2022-03-08 10:08:10|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|0
1646734120000|2022-03-08 10:08:40|13119.35|13119.35|13119.35|13119.35|13119.35|13119.35|13119.35|13119.35|0
1646734130000|2022-03-08 10:08:50|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|0
1646734140000|2022-03-08 10:09:00|13122.5|13122.5|13118.73|13118.73|13122.5|13122.5|13118.73|13118.73|0
1646734170000|2022-03-08 10:09:30|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|0
1646734180000|2022-03-08 10:09:40|13122.65|13122.65|13119.83|13119.83|13122.65|13122.65|13119.83|13119.83|0
1646734190000|2022-03-08 10:09:50|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|13124.32|0
1646734200000|2022-03-08 10:10:00|13124.01|13124.01|13124.01|13124.01|13124.01|13124.01|13124.01|13124.01|0
1646734240000|2022-03-08 10:10:40|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|0
1646734250000|2022-03-08 10:10:50|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|0
1646734260000|2022-03-08 10:11:00|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|0
1646734280000|2022-03-08 10:11:20|13119.16|13119.16|13119.78|13119.78|13119.78|13119.78|13119.16|13119.16|0
1646734290000|2022-03-08 10:11:30|13119.16|13119.16|13119.16|13119.16|13119.16|13119.16|13119.16|13119.16|0
1646734300000|2022-03-08 10:11:40|13119.78|13119.78|13118.86|13118.86|13125.42|13125.42|13118.86|13118.86|0
1646734320000|2022-03-08 10:12:00|13124.5|13124.5|13124.83|13124.83|13125.14|13125.14|13124.5|13124.5|0
1646734330000|2022-03-08 10:12:10|13124.52|13124.52|13123.89|13123.89|13124.52|13124.52|13123.58|13123.58|0
1646734350000|2022-03-08 10:12:30|13124.2|13124.2|13124.2|13124.2|13124.2|13124.2|13124.2|13124.2|0
1646734360000|2022-03-08 10:12:40|13123.89|13123.89|13124.2|13124.2|13124.2|13124.2|13123.89|13123.89|0
1646734380000|2022-03-08 10:13:00|13126.71|13126.71|13133.12|13133.12|13133.12|13133.12|13126.71|13126.71|0
1646734410000|2022-03-08 10:13:30|13128.63|13128.63|13128.63|13128.63|13128.63|13128.63|13128.63|13128.63|0
1646734420000|2022-03-08 10:13:40|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|0
1646734430000|2022-03-08 10:13:50|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|0
1646734440000|2022-03-08 10:14:00|13133.86|13133.86|13131.04|13131.04|13133.86|13133.86|13131.04|13131.04|0
1646734470000|2022-03-08 10:14:30|13129.94|13129.94|13129.94|13129.94|13129.94|13129.94|13129.94|13129.94|0
1646734480000|2022-03-08 10:14:40|13126.09|13126.09|13123.89|13123.89|13126.09|13126.09|13123.89|13123.89|0
1646734500000|2022-03-08 10:15:00|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|0
1646734510000|2022-03-08 10:15:10|13121.67|13121.67|13121.67|13121.67|13121.67|13121.67|13121.67|13121.67|0
1646734560000|2022-03-08 10:16:00|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|0
1646734570000|2022-03-08 10:16:10|13122.62|13122.62|13120.7|13120.7|13122.62|13122.62|13120.7|13120.7|0
1646734580000|2022-03-08 10:16:20|13120.39|13120.39|13120.39|13120.39|13120.39|13120.39|13120.39|13120.39|0
1646734600000|2022-03-08 10:16:40|13117.64|13117.64|13117.64|13117.64|13117.64|13117.64|13117.64|13117.64|0
1646734610000|2022-03-08 10:16:50|13117.95|13117.95|13113.56|13113.56|13117.95|13117.95|13113.56|13113.56|0
1646734660000|2022-03-08 10:17:40|13112.62|13112.62|13111.48|13111.48|13112.62|13112.62|13110.39|13110.39|0
1646734670000|2022-03-08 10:17:50|13106.21|13106.21|13106.12|13106.12|13106.21|13106.21|13106.12|13106.12|0
1646734680000|2022-03-08 10:18:00|13105.57|13105.57|13104.83|13104.83|13106.12|13106.12|13104.83|13104.83|0
1646734690000|2022-03-08 10:18:10|13109.52|13109.52|13107.64|13107.64|13109.52|13109.52|13107.64|13107.64|0
1646734700000|2022-03-08 10:18:20|13107.33|13107.33|13102.02|13102.02|13107.33|13107.33|13102.02|13102.02|0
1646734710000|2022-03-08 10:18:30|13100.93|13100.93|13100.93|13100.93|13100.93|13100.93|13100.93|13100.93|0
1646734730000|2022-03-08 10:18:50|13101.85|13101.85|13101.85|13101.85|13101.85|13101.85|13101.85|13101.85|0
1646734740000|2022-03-08 10:19:00|13102.95|13102.95|13106.23|13106.23|13108.71|13108.71|13102.95|13102.95|0
1646734780000|2022-03-08 10:19:40|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|0
1646734790000|2022-03-08 10:19:50|13100.91|13100.91|13100.91|13100.91|13100.91|13100.91|13100.91|13100.91|0
1646734800000|2022-03-08 10:20:00|13101.85|13101.85|13098.02|13098.02|13101.85|13101.85|13098.02|13098.02|0
1646734810000|2022-03-08 10:20:10|13101.12|13101.12|13101.12|13101.12|13101.12|13101.12|13101.12|13101.12|0
1646734820000|2022-03-08 10:20:20|13088.11|13088.11|13097.71|13097.71|13099.93|13099.93|13088.11|13088.11|0
1646734830000|2022-03-08 10:20:30|13095.83|13095.83|13095.83|13095.83|13095.83|13095.83|13095.83|13095.83|0
1646734860000|2022-03-08 10:21:00|13106.36|13106.36|13093.97|13093.97|13106.36|13106.36|13093.97|13093.97|0
1646734870000|2022-03-08 10:21:10|13100.16|13100.16|13100.02|13100.02|13100.16|13100.16|13092.87|13092.87|0
1646734880000|2022-03-08 10:21:20|13100.64|13100.64|13093.82|13093.82|13100.64|13100.64|13093.82|13093.82|0
1646734890000|2022-03-08 10:21:30|13093.51|13093.51|13093.51|13093.51|13093.51|13093.51|13093.51|13093.51|0
1646734910000|2022-03-08 10:21:50|13100.33|13100.33|13104.97|13104.97|13104.97|13104.97|13100.33|13100.33|0
1646734920000|2022-03-08 10:22:00|13100.64|13100.64|13101.28|13101.28|13101.28|13101.28|13100.64|13100.64|0
1646734930000|2022-03-08 10:22:10|13099.4|13099.4|13103.45|13103.45|13103.45|13103.45|13099.4|13099.4|0
1646734940000|2022-03-08 10:22:20|13107.3|13107.3|13102.8|13102.8|13107.3|13107.3|13102.8|13102.8|0
1646734950000|2022-03-08 10:22:30|13105.59|13105.59|13105.28|13105.28|13105.59|13105.59|13105.28|13105.28|0
1646734960000|2022-03-08 10:22:40|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|0
1646734970000|2022-03-08 10:22:50|13104|13104|13113.91|13113.91|13113.91|13113.91|13104|13104|0
1646734980000|2022-03-08 10:23:00|13112.97|13112.97|13112.97|13112.97|13112.97|13112.97|13112.97|13112.97|0
1646734990000|2022-03-08 10:23:10|13126.9|13126.9|13125.25|13125.25|13126.9|13126.9|13125.25|13125.25|0
1646735000000|2022-03-08 10:23:20|13129.96|13129.96|13132.57|13132.57|13132.57|13132.57|13128.08|13128.08|0
1646735010000|2022-03-08 10:23:30|13134.21|13134.21|13134.21|13134.21|13134.21|13134.21|13134.21|13134.21|0
1646735020000|2022-03-08 10:23:40|13145.05|13145.05|13145.05|13145.05|13145.05|13145.05|13145.05|13145.05|0
1646735030000|2022-03-08 10:23:50|13143.17|13143.17|13134.5|13134.5|13143.17|13143.17|13134.5|13134.5|0
1646735040000|2022-03-08 10:24:00|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|0
1646735050000|2022-03-08 10:24:10|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|0
1646735070000|2022-03-08 10:24:30|13155.17|13155.17|13155.17|13155.17|13155.17|13155.17|13155.17|13155.17|0
1646735110000|2022-03-08 10:25:10|13152.6|13152.6|13150.03|13150.03|13152.6|13152.6|13150.03|13150.03|0
1646735120000|2022-03-08 10:25:20|13151.96|13151.96|13158.05|13158.05|13158.05|13158.05|13151.96|13151.96|0
1646735150000|2022-03-08 10:25:50|13156.16|13156.16|13156.16|13156.16|13156.16|13156.16|13156.16|13156.16|0
1646735170000|2022-03-08 10:26:10|13159.3|13159.3|13170.14|13170.14|13170.14|13170.14|13159.3|13159.3|0
1646735190000|2022-03-08 10:26:30|13160.23|13160.23|13160.23|13160.23|13160.23|13160.23|13160.23|13160.23|0
1646735200000|2022-03-08 10:26:40|13157.02|13157.02|13157.02|13157.02|13157.02|13157.02|13157.02|13157.02|0
1646735220000|2022-03-08 10:27:00|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|0
1646735230000|2022-03-08 10:27:10|13154.45|13154.45|13155.09|13155.09|13155.09|13155.09|13154.45|13154.45|0
1646735260000|2022-03-08 10:27:40|13147.35|13147.35|13150.56|13150.56|13150.56|13150.56|13147.35|13147.35|0
1646735330000|2022-03-08 10:28:50|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|0
1646735350000|2022-03-08 10:29:10|13152.83|13152.83|13152.83|13152.83|13152.83|13152.83|13152.83|13152.83|0
1646735360000|2022-03-08 10:29:20|13156.24|13156.24|13153.82|13153.82|13156.24|13156.24|13153.82|13153.82|0
1646735370000|2022-03-08 10:29:30|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|0
1646735400000|2022-03-08 10:30:00|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|0
1646735410000|2022-03-08 10:30:10|13129.94|13129.94|13126.64|13126.64|13129.94|13129.94|13126.64|13126.64|0
1646735420000|2022-03-08 10:30:20|13126|13126|13124.72|13124.72|13126|13126|13124.72|13124.72|0
1646735450000|2022-03-08 10:30:50|13121.98|13121.98|13123.46|13123.46|13123.46|13123.46|13120.05|13120.05|0
1646735480000|2022-03-08 10:31:20|13124.1|13124.1|13126.02|13126.02|13126.02|13126.02|13124.1|13124.1|0
1646735490000|2022-03-08 10:31:30|13123.2|13123.2|13119.8|13119.8|13123.2|13123.2|13119.8|13119.8|0
1646735500000|2022-03-08 10:31:40|13121.65|13121.65|13118.91|13118.91|13121.65|13121.65|13118.91|13118.91|0
1646735520000|2022-03-08 10:32:00|13120.79|13120.79|13122.34|13122.34|13122.34|13122.34|13120.79|13120.79|0
1646735540000|2022-03-08 10:32:20|13120.79|13120.79|13120.79|13120.79|13120.79|13120.79|13120.79|13120.79|0
1646735550000|2022-03-08 10:32:30|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|0
1646735560000|2022-03-08 10:32:40|13121.72|13121.72|13123.6|13123.6|13123.6|13123.6|13121.72|13121.72|0
1646735570000|2022-03-08 10:32:50|13124.7|13124.7|13124.94|13124.94|13125.25|13125.25|13124.7|13124.7|0
1646735610000|2022-03-08 10:33:30|13126.22|13126.22|13126.22|13126.22|13126.22|13126.22|13126.22|13126.22|0
1646735640000|2022-03-08 10:34:00|13125.6|13125.6|13125.6|13125.6|13125.6|13125.6|13125.6|13125.6|0
1646735650000|2022-03-08 10:34:10|13123.74|13123.74|13120.47|13120.47|13127.77|13127.77|13120.47|13120.47|0
1646735660000|2022-03-08 10:34:20|13132.76|13132.76|13120.47|13120.47|13132.76|13132.76|13120.47|13120.47|0
1646735710000|2022-03-08 10:35:10|13119.37|13119.37|13117.72|13117.72|13119.37|13119.37|13117.72|13117.72|0
1646735750000|2022-03-08 10:35:50|13119.65|13119.65|13119.65|13119.65|13119.65|13119.65|13119.65|13119.65|0
1646735760000|2022-03-08 10:36:00|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|0
1646735770000|2022-03-08 10:36:10|13115.9|13115.9|13115.9|13115.9|13115.9|13115.9|13115.9|13115.9|0
1646735780000|2022-03-08 10:36:20|13114.8|13114.8|13114.8|13114.8|13114.8|13114.8|13114.8|13114.8|0
1646735790000|2022-03-08 10:36:30|13116.72|13116.72|13116.72|13116.72|13116.72|13116.72|13116.72|13116.72|0
1646735820000|2022-03-08 10:37:00|13114.8|13114.8|13114.8|13114.8|13114.8|13114.8|13114.8|13114.8|0
1646735830000|2022-03-08 10:37:10|13115.42|13115.42|13123.91|13123.91|13126.73|13126.73|13114.8|13114.8|0
1646735840000|2022-03-08 10:37:20|13122.03|13122.03|13122.03|13122.03|13122.03|13122.03|13122.03|13122.03|0
1646735860000|2022-03-08 10:37:40|13113.27|13113.27|13113.27|13113.27|13113.27|13113.27|13113.27|13113.27|0
1646735890000|2022-03-08 10:38:10|13107.38|13107.38|13105.74|13105.74|13107.38|13107.38|13105.74|13105.74|0
1646735900000|2022-03-08 10:38:20|13106.05|13106.05|13091.59|13091.59|13106.05|13106.05|13091.59|13091.59|0
1646735910000|2022-03-08 10:38:30|13092.53|13092.53|13090.34|13090.34|13092.53|13092.53|13090.34|13090.34|0
1646735920000|2022-03-08 10:38:40|13089.05|13089.05|13089.05|13089.05|13089.05|13089.05|13089.05|13089.05|0
1646735940000|2022-03-08 10:39:00|13089.6|13089.6|13085.46|13085.46|13089.6|13089.6|13085.46|13085.46|0
1646735950000|2022-03-08 10:39:10|13088.67|13088.67|13088.67|13088.67|13088.67|13088.67|13088.67|13088.67|0
1646735960000|2022-03-08 10:39:20|13087.74|13087.74|13087.74|13087.74|13087.74|13087.74|13087.74|13087.74|0
1646735980000|2022-03-08 10:39:40|13087.43|13087.43|13087.98|13087.98|13087.98|13087.98|13087.43|13087.43|0
1646735990000|2022-03-08 10:39:50|13087.05|13087.05|13087.05|13087.05|13087.05|13087.05|13087.05|13087.05|0
1646736000000|2022-03-08 10:40:00|13086.74|13086.74|13085.81|13085.81|13086.74|13086.74|13085.81|13085.81|0
1646736030000|2022-03-08 10:40:30|13080.55|13080.55|13078.9|13078.9|13080.55|13080.55|13078.9|13078.9|0
1646736040000|2022-03-08 10:40:40|13079.55|13079.55|13079.55|13079.55|13082.75|13082.75|13079.55|13079.55|0
1646736050000|2022-03-08 10:40:50|13075.83|13075.83|13075.83|13075.83|13075.83|13075.83|13075.83|13075.83|0
1646736060000|2022-03-08 10:41:00|13080.43|13080.43|13072.07|13072.07|13080.43|13080.43|13072.07|13072.07|0
1646736070000|2022-03-08 10:41:10|13076.4|13076.4|13076.4|13076.4|13076.4|13076.4|13076.4|13076.4|0
1646736080000|2022-03-08 10:41:20|13078.97|13078.97|13078.97|13078.97|13078.97|13078.97|13078.97|13078.97|0
1646736090000|2022-03-08 10:41:30|13074.63|13074.63|13074.63|13074.63|13074.63|13074.63|13074.63|13074.63|0
1646736110000|2022-03-08 10:41:50|13075.28|13075.28|13075.28|13075.28|13075.28|13075.28|13075.28|13075.28|0
1646736120000|2022-03-08 10:42:00|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|0
1646736130000|2022-03-08 10:42:10|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|0
1646736140000|2022-03-08 10:42:20|13064.86|13064.86|13061.28|13061.28|13064.86|13064.86|13061.28|13061.28|0
1646736150000|2022-03-08 10:42:30|13066.41|13066.41|13065.77|13065.77|13066.41|13066.41|13063.21|13063.21|0
1646736160000|2022-03-08 10:42:40|13066.87|13066.87|13066.87|13066.87|13066.87|13066.87|13066.87|13066.87|0
1646736170000|2022-03-08 10:42:50|13069.44|13069.44|13082|13082|13084.83|13084.83|13069.44|13069.44|0
1646736190000|2022-03-08 10:43:10|13080.76|13080.76|13076.91|13076.91|13081.86|13081.86|13076.91|13076.91|0
1646736200000|2022-03-08 10:43:20|13081.55|13081.55|13081.55|13081.55|13081.55|13081.55|13081.55|13081.55|0
1646736210000|2022-03-08 10:43:30|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|0
1646736230000|2022-03-08 10:43:50|13081.87|13081.87|13088.8|13088.8|13088.8|13088.8|13081.87|13081.87|0
1646736240000|2022-03-08 10:44:00|13089.11|13089.11|13089.11|13089.11|13089.11|13089.11|13089.11|13089.11|0
1646736270000|2022-03-08 10:44:30|13091.68|13091.68|13093.58|13093.58|13093.89|13093.89|13091.68|13091.68|0
1646736290000|2022-03-08 10:44:50|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|0
1646736300000|2022-03-08 10:45:00|13079.66|13079.66|13097.05|13097.05|13098.34|13098.34|13078.37|13078.37|0
1646736320000|2022-03-08 10:45:20|13096.43|13096.43|13097.67|13097.67|13097.67|13097.67|13096.43|13096.43|0
1646736330000|2022-03-08 10:45:30|13097.12|13097.12|13077.61|13077.61|13097.12|13097.12|13077.61|13077.61|0
1646736340000|2022-03-08 10:45:40|13070.13|13070.13|13075.9|13075.9|13075.9|13075.9|13070.13|13070.13|0
1646736350000|2022-03-08 10:45:50|13078.38|13078.38|13074.31|13074.31|13078.38|13078.38|13073.76|13073.76|0
1646736360000|2022-03-08 10:46:00|13078.15|13078.15|13081.72|13081.72|13081.72|13081.72|13078.15|13078.15|0
1646736370000|2022-03-08 10:46:10|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|0
1646736380000|2022-03-08 10:46:20|13080|13080|13083.21|13083.21|13083.21|13083.21|13080|13080|0
1646736410000|2022-03-08 10:46:50|13078.25|13078.25|13078.25|13078.25|13078.25|13078.25|13078.25|13078.25|0
1646736420000|2022-03-08 10:47:00|13091.72|13091.72|13094.51|13094.51|13094.51|13094.51|13091.72|13091.72|0
1646736430000|2022-03-08 10:47:10|13094.2|13094.2|13094.51|13094.51|13094.51|13094.51|13094.2|13094.2|0
1646736450000|2022-03-08 10:47:30|13101.14|13101.14|13101.14|13101.14|13101.14|13101.14|13101.14|13101.14|0
1646736480000|2022-03-08 10:48:00|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|0
1646736500000|2022-03-08 10:48:20|13108.88|13108.88|13107|13107|13108.88|13108.88|13107|13107|0
1646736510000|2022-03-08 10:48:30|13106.06|13106.06|13106.06|13106.06|13106.06|13106.06|13105.12|13105.12|0
1646736520000|2022-03-08 10:48:40|13093.67|13093.67|13093.67|13093.67|13093.67|13093.67|13093.67|13093.67|0
1646736530000|2022-03-08 10:48:50|13090.88|13090.88|13085.6|13085.6|13090.88|13090.88|13085.6|13085.6|0
1646736540000|2022-03-08 10:49:00|13081.75|13081.75|13070.67|13070.67|13081.75|13081.75|13070.67|13070.67|0
1646736570000|2022-03-08 10:49:30|13068.81|13068.81|13068.81|13068.81|13068.81|13068.81|13068.81|13068.81|0
1646736580000|2022-03-08 10:49:40|13063.76|13063.76|13063.76|13063.76|13063.76|13063.76|13063.76|13063.76|0
1646736600000|2022-03-08 10:50:00|13065.65|13065.65|13063.76|13063.76|13066.59|13066.59|13063.76|13063.76|0
1646736620000|2022-03-08 10:50:20|13067.53|13067.53|13070.74|13070.74|13070.74|13070.74|13067.53|13067.53|0
1646736640000|2022-03-08 10:50:40|13068.17|13068.17|13068.17|13068.17|13068.17|13068.17|13068.17|13068.17|0
1646736680000|2022-03-08 10:51:20|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|0
1646736720000|2022-03-08 10:52:00|13072.33|13072.33|13082.86|13082.86|13082.86|13082.86|13072.33|13072.33|0
1646736730000|2022-03-08 10:52:10|13072.33|13072.33|13072.33|13072.33|13072.33|13072.33|13072.33|13072.33|0
1646736740000|2022-03-08 10:52:20|13059.6|13059.6|13059.6|13059.6|13059.6|13059.6|13059.6|13059.6|0
1646736780000|2022-03-08 10:53:00|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|0
1646736800000|2022-03-08 10:53:20|13064.09|13064.09|13064.09|13064.09|13064.09|13064.09|13064.09|13064.09|0
1646736850000|2022-03-08 10:54:10|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|0
1646736920000|2022-03-08 10:55:20|13065.09|13065.09|13065.09|13065.09|13065.09|13065.09|13065.09|13065.09|0
1646736960000|2022-03-08 10:56:00|13066.03|13066.03|13064.15|13064.15|13066.03|13066.03|13064.15|13064.15|0
1646737000000|2022-03-08 10:56:40|13066.35|13066.35|13066.35|13066.35|13066.35|13066.35|13066.35|13066.35|0
1646737060000|2022-03-08 10:57:40|13069.75|13069.75|13077.45|13077.45|13080.02|13080.02|13069.75|13069.75|0
1646737080000|2022-03-08 10:58:00|13073.88|13073.88|13071.7|13071.7|13073.88|13073.88|13071.7|13071.7|0
1646737090000|2022-03-08 10:58:10|13072.64|13072.64|13072.64|13072.64|13072.64|13072.64|13072.64|13072.64|0
1646737110000|2022-03-08 10:58:30|13075.85|13075.85|13075.85|13075.85|13075.85|13075.85|13075.85|13075.85|0
1646737120000|2022-03-08 10:58:40|13076.79|13076.79|13076.79|13076.79|13076.79|13076.79|13076.79|13076.79|0
1646737130000|2022-03-08 10:58:50|13077.73|13077.73|13077.73|13077.73|13077.73|13077.73|13077.73|13077.73|0
1646737140000|2022-03-08 10:59:00|13070.61|13070.61|13059.15|13059.15|13070.61|13070.61|13059.15|13059.15|0
1646737150000|2022-03-08 10:59:10|13061.97|13061.97|13064.54|13064.54|13064.54|13064.54|13061.97|13061.97|0
1646737170000|2022-03-08 10:59:30|13077.37|13077.37|13080.9|13080.9|13082|13082|13077.37|13077.37|0
1646737180000|2022-03-08 10:59:40|13072.23|13072.23|13077.38|13077.38|13081.21|13081.21|13072.23|13072.23|0
1646737200000|2022-03-08 11:00:00|13078|13078|13078|13078|13078.62|13078.62|13078|13078|0
1646737220000|2022-03-08 11:00:20|13083.77|13083.77|13081.2|13081.2|13083.77|13083.77|13080.89|13080.89|0
1646737230000|2022-03-08 11:00:30|13076.07|13076.07|13072.86|13072.86|13076.07|13076.07|13072.55|13072.55|0
1646737240000|2022-03-08 11:00:40|13073.17|13073.17|13073.17|13073.17|13073.17|13073.17|13073.17|13073.17|0
1646737250000|2022-03-08 11:00:50|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|0
1646737260000|2022-03-08 11:01:00|13077.24|13077.24|13076.92|13076.92|13077.24|13077.24|13076.3|13076.3|0
1646737270000|2022-03-08 11:01:10|13077.23|13077.23|13078.53|13078.53|13078.53|13078.53|13076.61|13076.61|0
1646737280000|2022-03-08 11:01:20|13049.45|13049.45|13049.14|13049.14|13049.45|13049.45|13049.14|13049.14|0
1646737290000|2022-03-08 11:01:30|13050.24|13050.24|13051.73|13051.73|13051.73|13051.73|13050.24|13050.24|0
1646737300000|2022-03-08 11:01:40|13052.04|13052.04|13052.04|13052.04|13052.04|13052.04|13052.04|13052.04|0
1646737320000|2022-03-08 11:02:00|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|0
1646737340000|2022-03-08 11:02:20|13050.55|13050.55|13050.55|13050.55|13051.17|13051.17|13050.55|13050.55|0
1646737360000|2022-03-08 11:02:40|13049.61|13049.61|13049.61|13049.61|13049.61|13049.61|13049.61|13049.61|0
1646737420000|2022-03-08 11:03:40|13048.02|13048.02|13048.32|13048.32|13048.32|13048.32|13048.02|13048.02|0
1646737430000|2022-03-08 11:03:50|13050.89|13050.89|13047.06|13047.06|13050.89|13050.89|13047.06|13047.06|0
1646737440000|2022-03-08 11:04:00|13047.68|13047.68|13047.68|13047.68|13047.68|13047.68|13047.68|13047.68|0
1646737460000|2022-03-08 11:04:20|13048.3|13048.3|13054.1|13054.1|13054.1|13054.1|13048.3|13048.3|0
1646737470000|2022-03-08 11:04:30|13053.79|13053.79|13053.79|13053.79|13053.79|13053.79|13053.79|13053.79|0
1646737490000|2022-03-08 11:04:50|13053.48|13053.48|13053.48|13053.48|13053.79|13053.79|13053.48|13053.48|0
1646737500000|2022-03-08 11:05:00|13053.79|13053.79|13053.79|13053.79|13053.79|13053.79|13053.79|13053.79|0
1646737530000|2022-03-08 11:05:30|13054.1|13054.1|13054.1|13054.1|13054.1|13054.1|13053.79|13053.79|0
1646737540000|2022-03-08 11:05:40|13053.16|13053.16|13058.8|13058.8|13058.8|13058.8|13053.16|13053.16|0
1646737550000|2022-03-08 11:05:50|13061.37|13061.37|13061.68|13061.68|13061.68|13061.68|13061.37|13061.37|0
1646737560000|2022-03-08 11:06:00|13062.77|13062.77|13062.77|13062.77|13062.77|13062.77|13062.77|13062.77|0
1646737570000|2022-03-08 11:06:10|13062.46|13062.46|13062.46|13062.46|13062.46|13062.46|13062.46|13062.46|0
1646737580000|2022-03-08 11:06:20|13066.96|13066.96|13062.51|13062.51|13066.96|13066.96|13062.51|13062.51|0
1646737610000|2022-03-08 11:06:50|13068.28|13068.28|13068.28|13068.28|13068.28|13068.28|13068.28|13068.28|0
1646737620000|2022-03-08 11:07:00|13069.83|13069.83|13070.21|13070.21|13070.21|13070.21|13067.64|13067.64|0
1646737630000|2022-03-08 11:07:10|13070.82|13070.82|13069.59|13069.59|13070.82|13070.82|13069.59|13069.59|0
1646737640000|2022-03-08 11:07:20|13071.78|13071.78|13072.09|13072.09|13072.09|13072.09|13071.78|13071.78|0
1646737650000|2022-03-08 11:07:30|13072.4|13072.4|13072.4|13072.4|13072.4|13072.4|13072.4|13072.4|0
1646737670000|2022-03-08 11:07:50|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|0
1646737720000|2022-03-08 11:08:40|13073.81|13073.81|13073.81|13073.81|13073.81|13073.81|13073.81|13073.81|0
1646737740000|2022-03-08 11:09:00|13074.9|13074.9|13074.9|13074.9|13074.9|13074.9|13074.9|13074.9|0
1646737750000|2022-03-08 11:09:10|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|0
1646737760000|2022-03-08 11:09:20|13067.55|13067.55|13068.49|13068.49|13068.49|13068.49|13067.55|13067.55|0
1646737780000|2022-03-08 11:09:40|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|0
1646737790000|2022-03-08 11:09:50|13075.85|13075.85|13075.85|13075.85|13075.85|13075.85|13075.85|13075.85|0
1646737800000|2022-03-08 11:10:00|13076.16|13076.16|13075.24|13075.24|13076.16|13076.16|13075.24|13075.24|0
1646737810000|2022-03-08 11:10:10|13075.54|13075.54|13081.66|13081.66|13084.48|13084.48|13075.54|13075.54|0
1646737820000|2022-03-08 11:10:20|13079.78|13079.78|13080.09|13080.09|13080.71|13080.71|13079.78|13079.78|0
1646737840000|2022-03-08 11:10:40|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|0
1646737850000|2022-03-08 11:10:50|13086.79|13086.79|13085.24|13085.24|13086.79|13086.79|13085.24|13085.24|0
1646737860000|2022-03-08 11:11:00|13085.86|13085.86|13085.86|13085.86|13087.74|13087.74|13085.86|13085.86|0
1646737890000|2022-03-08 11:11:30|13086.48|13086.48|13086.48|13086.48|13086.48|13086.48|13086.48|13086.48|0
1646737900000|2022-03-08 11:11:40|13086.17|13086.17|13087.82|13087.82|13087.82|13087.82|13086.17|13086.17|0
1646737910000|2022-03-08 11:11:50|13090.38|13090.38|13093.21|13093.21|13093.21|13093.21|13090.38|13090.38|0
1646737930000|2022-03-08 11:12:10|13091.01|13091.01|13094.54|13094.54|13094.54|13094.54|13091.01|13091.01|0
1646737960000|2022-03-08 11:12:40|13091.25|13091.25|13091.25|13091.25|13091.25|13091.25|13091.25|13091.25|0
1646737970000|2022-03-08 11:12:50|13094.54|13094.54|13091.17|13091.17|13095.64|13095.64|13091.17|13091.17|0
1646738000000|2022-03-08 11:13:20|13089.88|13089.88|13090.5|13090.5|13090.5|13090.5|13089.88|13089.88|0
1646738010000|2022-03-08 11:13:30|13091.17|13091.17|13089.88|13089.88|13093.09|13093.09|13087.96|13087.96|0
1646738020000|2022-03-08 11:13:40|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|0
1646738030000|2022-03-08 11:13:50|13090.43|13090.43|13089.33|13089.33|13090.43|13090.43|13089.33|13089.33|0
1646738040000|2022-03-08 11:14:00|13100.07|13100.07|13100.69|13100.69|13100.69|13100.69|13100.07|13100.07|0
1646738050000|2022-03-08 11:14:10|13100.59|13100.59|13098.4|13098.4|13100.59|13100.59|13098.4|13098.4|0
1646738070000|2022-03-08 11:14:30|13102.4|13102.4|13105.14|13105.14|13105.14|13105.14|13102.4|13102.4|0
1646738080000|2022-03-08 11:14:40|13102.95|13102.95|13102.95|13102.95|13102.95|13102.95|13102.95|13102.95|0
1646738100000|2022-03-08 11:15:00|13103.5|13103.5|13103.81|13103.81|13103.81|13103.81|13103.5|13103.5|0
1646738110000|2022-03-08 11:15:10|13104.45|13104.45|13105.77|13105.77|13112.15|13112.15|13104.45|13104.45|0
1646738120000|2022-03-08 11:15:20|13104.49|13104.49|13103.85|13103.85|13104.49|13104.49|13103.85|13103.85|0
1646738130000|2022-03-08 11:15:30|13102.75|13102.75|13101.47|13101.47|13102.75|13102.75|13101.47|13101.47|0
1646738140000|2022-03-08 11:15:40|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|0
1646738150000|2022-03-08 11:15:50|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|0
1646738190000|2022-03-08 11:16:30|13101.8|13101.8|13101.18|13101.18|13102.42|13102.42|13101.18|13101.18|0
1646738200000|2022-03-08 11:16:40|13096.4|13096.4|13098.26|13098.26|13098.26|13098.26|13096.4|13096.4|0
1646738210000|2022-03-08 11:16:50|13098.57|13098.57|13098.26|13098.26|13098.57|13098.57|13098.26|13098.26|0
1646738220000|2022-03-08 11:17:00|13099.54|13099.54|13103.39|13103.39|13103.39|13103.39|13099.54|13099.54|0
1646738230000|2022-03-08 11:17:10|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|0
1646738240000|2022-03-08 11:17:20|13099.54|13099.54|13099.54|13099.54|13099.54|13099.54|13099.54|13099.54|0
1646738270000|2022-03-08 11:17:50|13103.39|13103.39|13105.9|13105.9|13106.21|13106.21|13103.39|13103.39|0
1646738290000|2022-03-08 11:18:10|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|0
1646738300000|2022-03-08 11:18:20|13104.27|13104.27|13104.89|13104.89|13104.89|13104.89|13104.27|13104.27|0
1646738310000|2022-03-08 11:18:30|13106.82|13106.82|13106.82|13106.82|13106.82|13106.82|13106.82|13106.82|0
1646738330000|2022-03-08 11:18:50|13106.2|13106.2|13106.2|13106.2|13106.2|13106.2|13106.2|13106.2|0
1646738340000|2022-03-08 11:19:00|13109.96|13109.96|13109.96|13109.96|13109.96|13109.96|13109.96|13109.96|0
1646738350000|2022-03-08 11:19:10|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|0
1646738360000|2022-03-08 11:19:20|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|0
1646738370000|2022-03-08 11:19:30|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|0
1646738380000|2022-03-08 11:19:40|13119.36|13119.36|13118.81|13118.81|13119.36|13119.36|13118.81|13118.81|0
1646738390000|2022-03-08 11:19:50|13120.46|13120.46|13119.84|13119.84|13120.46|13120.46|13119.84|13119.84|0
1646738400000|2022-03-08 11:20:00|13117.98|13117.98|13124.51|13124.51|13124.51|13124.51|13114.88|13114.88|0
1646738410000|2022-03-08 11:20:10|13124.2|13124.2|13123.89|13123.89|13124.2|13124.2|13119.25|13119.25|0
1646738420000|2022-03-08 11:20:20|13127.3|13127.3|13127.3|13127.3|13127.3|13127.3|13127.3|13127.3|0
1646738430000|2022-03-08 11:20:30|13120.79|13120.79|13120.79|13120.79|13120.79|13120.79|13120.79|13120.79|0
1646738460000|2022-03-08 11:21:00|13120.48|13120.48|13120.17|13120.17|13120.48|13120.48|13120.17|13120.17|0
1646738470000|2022-03-08 11:21:10|13123.38|13123.38|13121.52|13121.52|13123.38|13123.38|13121.52|13121.52|0
1646738480000|2022-03-08 11:21:20|13130.51|13130.51|13132.08|13132.08|13132.08|13132.08|13121.22|13121.22|0
1646738490000|2022-03-08 11:21:30|13118.14|13118.14|13118.14|13118.14|13118.14|13118.14|13118.14|13118.14|0
1646738500000|2022-03-08 11:21:40|13114.29|13114.29|13114.29|13114.29|13114.29|13114.29|13114.29|13114.29|0
1646738520000|2022-03-08 11:22:00|13125.13|13125.13|13124.29|13124.29|13125.13|13125.13|13121.72|13121.72|0
1646738530000|2022-03-08 11:22:10|13121.47|13121.47|13125.18|13125.18|13125.18|13125.18|13121.47|13121.47|0
1646738540000|2022-03-08 11:22:20|13121.47|13121.47|13124.56|13124.56|13124.56|13124.56|13121.47|13121.47|0
1646738550000|2022-03-08 11:22:30|13132.27|13132.27|13129.06|13129.06|13132.27|13132.27|13129.06|13129.06|0
1646738560000|2022-03-08 11:22:40|13131.62|13131.62|13128.42|13128.42|13131.62|13131.62|13128.42|13128.42|0
1646738570000|2022-03-08 11:22:50|13127.8|13127.8|13127.8|13127.8|13127.8|13127.8|13127.8|13127.8|0
1646738580000|2022-03-08 11:23:00|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|0
1646738610000|2022-03-08 11:23:30|13127.11|13127.11|13127.15|13127.15|13130.32|13130.32|13127.11|13127.11|0
1646738630000|2022-03-08 11:23:50|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|0
1646738640000|2022-03-08 11:24:00|13136.55|13136.55|13139.37|13139.37|13139.37|13139.37|13136.55|13136.55|0
1646738660000|2022-03-08 11:24:20|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|0
1646738670000|2022-03-08 11:24:30|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|0
1646738710000|2022-03-08 11:25:10|13143.25|13143.25|13143.25|13143.25|13143.25|13143.25|13143.25|13143.25|0
1646738720000|2022-03-08 11:25:20|13140.78|13140.78|13140.79|13140.79|13140.79|13140.79|13134.74|13134.74|0
1646738740000|2022-03-08 11:25:40|13137.97|13137.97|13137.97|13137.97|13137.97|13137.97|13137.97|13137.97|0
1646738760000|2022-03-08 11:26:00|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|0
1646738770000|2022-03-08 11:26:10|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|0
1646738780000|2022-03-08 11:26:20|13133.02|13133.02|13131.57|13131.57|13135.21|13135.21|13131.57|13131.57|0
1646738790000|2022-03-08 11:26:30|13137.21|13137.21|13135.05|13135.05|13138.15|13138.15|13135.05|13135.05|0
1646738800000|2022-03-08 11:26:40|13139.55|13139.55|13131.14|13131.14|13139.55|13139.55|13128.4|13128.4|0
1646738810000|2022-03-08 11:26:50|13132.42|13132.42|13131.48|13131.48|13132.42|13132.42|13131.48|13131.48|0
1646738820000|2022-03-08 11:27:00|13124.36|13124.36|13124.36|13124.36|13124.36|13124.36|13124.36|13124.36|0
1646738840000|2022-03-08 11:27:20|13138.61|13138.61|13138.61|13138.61|13138.61|13138.61|13138.61|13138.61|0
1646738850000|2022-03-08 11:27:30|13139.15|13139.15|13139.15|13139.15|13139.15|13139.15|13139.15|13139.15|0
1646738860000|2022-03-08 11:27:40|13123.5|13123.5|13110.57|13110.57|13123.5|13123.5|13110.57|13110.57|0
1646738870000|2022-03-08 11:27:50|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|0
1646738880000|2022-03-08 11:28:00|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|0
1646738890000|2022-03-08 11:28:10|13110.88|13110.88|13133.79|13133.79|13133.79|13133.79|13110.57|13110.57|0
1646738900000|2022-03-08 11:28:20|13165.96|13165.96|13143.65|13143.65|13165.96|13165.96|13143.65|13143.65|0
1646738910000|2022-03-08 11:28:30|13144.57|13144.57|13144.57|13144.57|13144.57|13144.57|13144.57|13144.57|0
1646738920000|2022-03-08 11:28:40|13158.2|13158.2|13144.57|13144.57|13158.2|13158.2|13144.57|13144.57|0
1646738940000|2022-03-08 11:29:00|13139.44|13139.44|13138.16|13138.16|13139.44|13139.44|13138.16|13138.16|0
1646738950000|2022-03-08 11:29:10|13136.61|13136.61|13136.61|13136.61|13136.61|13136.61|13136.61|13136.61|0
1646738960000|2022-03-08 11:29:20|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|0
1646738970000|2022-03-08 11:29:30|13141.87|13141.87|13143.73|13143.73|13143.73|13143.73|13135.68|13135.68|0
1646738980000|2022-03-08 11:29:40|13143.42|13143.42|13135.68|13135.68|13143.42|13143.42|13135.68|13135.68|0
1646738990000|2022-03-08 11:29:50|13140.94|13140.94|13140.62|13140.62|13140.94|13140.94|13138.12|13138.12|0
1646739000000|2022-03-08 11:30:00|13123.28|13123.28|13121.71|13121.71|13138.43|13138.43|13121.4|13121.4|0
1646739010000|2022-03-08 11:30:10|13117.68|13117.68|13114.93|13114.93|13121.71|13121.71|13110.6|13110.6|0
1646739030000|2022-03-08 11:30:30|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|0
1646739040000|2022-03-08 11:30:40|13117.06|13117.06|13137.12|13137.12|13137.12|13137.12|13117.06|13117.06|0
1646739060000|2022-03-08 11:31:00|13139.69|13139.69|13139.69|13139.69|13139.69|13139.69|13139.69|13139.69|0
1646739070000|2022-03-08 11:31:10|13142.43|13142.43|13142.43|13142.43|13142.43|13142.43|13142.43|13142.43|0
1646739080000|2022-03-08 11:31:20|13143.98|13143.98|13148.62|13148.62|13148.62|13148.62|13143.98|13143.98|0
1646739110000|2022-03-08 11:31:50|13148.31|13148.31|13157.2|13157.2|13157.2|13157.2|13141.9|13141.9|0
1646739120000|2022-03-08 11:32:00|13153.35|13153.35|13156.34|13156.34|13156.34|13156.34|13132.5|13132.5|0
1646739130000|2022-03-08 11:32:10|13135.59|13135.59|13136.14|13136.14|13136.14|13136.14|13135.59|13135.59|0
1646739140000|2022-03-08 11:32:20|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|0
1646739150000|2022-03-08 11:32:30|13138.07|13138.07|13157.2|13157.2|13157.2|13157.2|13138.07|13138.07|0
1646739160000|2022-03-08 11:32:40|13138.93|13138.93|13145.14|13145.14|13145.14|13145.14|13138.93|13138.93|0
1646739180000|2022-03-08 11:33:00|13141.29|13141.29|13137.58|13137.58|13141.29|13141.29|13137.58|13137.58|0
1646739190000|2022-03-08 11:33:10|13150.58|13150.58|13182.75|13182.75|13182.75|13182.75|13150.58|13150.58|0
1646739200000|2022-03-08 11:33:20|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|0
1646739210000|2022-03-08 11:33:30|13137.27|13137.27|13137.27|13137.27|13137.27|13137.27|13137.27|13137.27|0
1646739230000|2022-03-08 11:33:50|13132.13|13132.13|13148.74|13148.74|13148.74|13148.74|13132.13|13132.13|0
1646739240000|2022-03-08 11:34:00|13145.53|13145.53|13143.52|13143.52|13150.64|13150.64|13143.52|13143.52|0
1646739250000|2022-03-08 11:34:10|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|0
1646739260000|2022-03-08 11:34:20|13151.88|13151.88|13156.83|13156.83|13156.83|13156.83|13151.88|13151.88|0
1646739270000|2022-03-08 11:34:30|13143.52|13143.52|13141.97|13141.97|13143.52|13143.52|13141.97|13141.97|0
1646739280000|2022-03-08 11:34:40|13142.28|13142.28|13144.2|13144.2|13144.2|13144.2|13142.28|13142.28|0
1646739290000|2022-03-08 11:34:50|13159.38|13159.38|13147.95|13147.95|13159.38|13159.38|13145.13|13145.13|0
1646739300000|2022-03-08 11:35:00|13138.59|13138.59|13139.21|13139.21|13139.21|13139.21|13138.59|13138.59|0
1646739310000|2022-03-08 11:35:10|13140.15|13140.15|13165.67|13165.67|13165.67|13165.67|13140.15|13140.15|0
1646739320000|2022-03-08 11:35:20|13170.38|13170.38|13172.26|13172.26|13172.26|13172.26|13170.38|13170.38|0
1646739330000|2022-03-08 11:35:30|13172.88|13172.88|13174.5|13174.5|13174.5|13174.5|13172.26|13172.26|0
1646739340000|2022-03-08 11:35:40|13173.26|13173.26|13205.43|13205.43|13205.43|13205.43|13173.26|13173.26|0
1646739350000|2022-03-08 11:35:50|13207.6|13207.6|13206.67|13206.67|13207.6|13207.6|13206.67|13206.67|0
1646739360000|2022-03-08 11:36:00|13193.05|13193.05|13194.14|13194.14|13194.14|13194.14|13193.05|13193.05|0
1646739370000|2022-03-08 11:36:10|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|0
1646739380000|2022-03-08 11:36:20|13192.6|13192.6|13207.46|13207.46|13210.87|13210.87|13192.6|13192.6|0
1646739400000|2022-03-08 11:36:40|13203.13|13203.13|13204.98|13204.98|13204.98|13204.98|13203.13|13203.13|0
1646739410000|2022-03-08 11:36:50|13205.29|13205.29|13205.29|13205.29|13205.29|13205.29|13205.29|13205.29|0
1646739420000|2022-03-08 11:37:00|13204.98|13204.98|13204.98|13204.98|13204.98|13204.98|13204.98|13204.98|0
1646739430000|2022-03-08 11:37:10|13224.18|13224.18|13204.98|13204.98|13224.18|13224.18|13204.67|13204.67|0
1646739450000|2022-03-08 11:37:30|13205.6|13205.6|13205.29|13205.29|13205.6|13205.6|13204.98|13204.98|0
1646739460000|2022-03-08 11:37:40|13207.49|13207.49|13208.04|13208.04|13208.04|13208.04|13207.49|13207.49|0
1646739470000|2022-03-08 11:37:50|13201.62|13201.62|13202.24|13202.24|13202.24|13202.24|13201.62|13201.62|0
1646739480000|2022-03-08 11:38:00|13201.93|13201.93|13169.76|13169.76|13202.24|13202.24|13169.76|13169.76|0
1646739490000|2022-03-08 11:38:10|13170.69|13170.69|13170.69|13170.69|13170.69|13170.69|13170.69|13170.69|0
1646739500000|2022-03-08 11:38:20|13170.38|13170.38|13170.38|13170.38|13170.38|13170.38|13170.38|13170.38|0
1646739520000|2022-03-08 11:38:40|13190.2|13190.2|13190.2|13190.2|13190.2|13190.2|13190.2|13190.2|0
1646739530000|2022-03-08 11:38:50|13189.89|13189.89|13189.89|13189.89|13189.89|13189.89|13189.89|13189.89|0
1646739540000|2022-03-08 11:39:00|13195.02|13195.02|13192.17|13192.17|13195.02|13195.02|13190.53|13190.53|0
1646739550000|2022-03-08 11:39:10|13186.4|13186.4|13186.4|13186.4|13186.4|13186.4|13186.4|13186.4|0
1646739560000|2022-03-08 11:39:20|13185.11|13185.11|13185.11|13185.11|13185.11|13185.11|13185.11|13185.11|0
1646739570000|2022-03-08 11:39:30|13185.02|13185.02|13185.02|13185.02|13185.02|13185.02|13185.02|13185.02|0
1646739590000|2022-03-08 11:39:50|13184.38|13184.38|13184.38|13184.38|13184.38|13184.38|13184.38|13184.38|0
1646739600000|2022-03-08 11:40:00|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|0
1646739610000|2022-03-08 11:40:10|13184.41|13184.41|13185.35|13185.35|13185.35|13185.35|13184.41|13184.41|0
1646739630000|2022-03-08 11:40:30|13187.28|13187.28|13187.92|13187.92|13187.92|13187.92|13187.28|13187.28|0
1646739650000|2022-03-08 11:40:50|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|0
1646739660000|2022-03-08 11:41:00|13189.36|13189.36|13187.48|13187.48|13189.36|13189.36|13178.5|13178.5|0
1646739680000|2022-03-08 11:41:20|13180.35|13180.35|13179.41|13179.41|13180.35|13180.35|13179.41|13179.41|0
1646739710000|2022-03-08 11:41:50|13183.26|13183.26|13180.75|13180.75|13183.57|13183.57|13180.75|13180.75|0
1646739720000|2022-03-08 11:42:00|13180.44|13180.44|13186.11|13186.11|13186.11|13186.11|13180.44|13180.44|0
1646739730000|2022-03-08 11:42:10|13185.56|13185.56|13184.91|13184.91|13185.56|13185.56|13184.91|13184.91|0
1646739740000|2022-03-08 11:42:20|13181.82|13181.82|13184.34|13184.34|13184.34|13184.34|13181.82|13181.82|0
1646739770000|2022-03-08 11:42:50|13175.36|13175.36|13175.36|13175.36|13175.36|13175.36|13175.36|13175.36|0
1646739780000|2022-03-08 11:43:00|13153.57|13153.57|13153.57|13153.57|13153.57|13153.57|13153.57|13153.57|0
1646739790000|2022-03-08 11:43:10|13152.96|13152.96|13152.96|13152.96|13152.96|13152.96|13152.96|13152.96|0
1646739810000|2022-03-08 11:43:30|13151.1|13151.1|13150.79|13150.79|13151.1|13151.1|13150.79|13150.79|0
1646739820000|2022-03-08 11:43:40|13141.81|13141.81|13130.35|13130.35|13141.81|13141.81|13130.35|13130.35|0
1646739840000|2022-03-08 11:44:00|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|0
1646739850000|2022-03-08 11:44:10|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|13133.17|0
1646739870000|2022-03-08 11:44:30|13170.5|13170.5|13170.81|13170.81|13170.81|13170.81|13170.5|13170.5|0
1646739890000|2022-03-08 11:44:50|13156.87|13156.87|13156.56|13156.56|13156.87|13156.87|13156.56|13156.56|0
1646739900000|2022-03-08 11:45:00|13158.45|13158.45|13158.45|13158.45|13158.45|13158.45|13158.45|13158.45|0
1646739910000|2022-03-08 11:45:10|13157.9|13157.9|13150.16|13150.16|13157.9|13157.9|13150.16|13150.16|0
1646739920000|2022-03-08 11:45:20|13150.78|13150.78|13150.78|13150.78|13150.78|13150.78|13150.78|13150.78|0
1646739940000|2022-03-08 11:45:40|13149.13|13149.13|13145.29|13145.29|13149.13|13149.13|13144.74|13144.74|0
1646739950000|2022-03-08 11:45:50|13144.98|13144.98|13144.98|13144.98|13144.98|13144.98|13144.98|13144.98|0
1646739960000|2022-03-08 11:46:00|13145.29|13145.29|13139.26|13139.26|13145.29|13145.29|13138.95|13138.95|0
1646739970000|2022-03-08 11:46:10|13138.95|13138.95|13145.87|13145.87|13145.87|13145.87|13134.36|13134.36|0
1646739980000|2022-03-08 11:46:20|13143.99|13143.99|13134.7|13134.7|13143.99|13143.99|13134.7|13134.7|0
1646740000000|2022-03-08 11:46:40|13134.39|13134.39|13121.42|13121.42|13139.17|13139.17|13121.42|13121.42|0
1646740010000|2022-03-08 11:46:50|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|0
1646740030000|2022-03-08 11:47:10|13142.44|13142.44|13159.17|13159.17|13159.17|13159.17|13140.59|13140.59|0
1646740040000|2022-03-08 11:47:20|13155.96|13155.96|13154.67|13154.67|13155.96|13155.96|13154.67|13154.67|0
1646740060000|2022-03-08 11:47:40|13170.16|13170.16|13167.66|13167.66|13170.16|13170.16|13154.67|13154.67|0
1646740070000|2022-03-08 11:47:50|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|0
1646740080000|2022-03-08 11:48:00|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|0
1646740090000|2022-03-08 11:48:10|13157.55|13157.55|13162.68|13162.68|13176.93|13176.93|13157.55|13157.55|0
1646740100000|2022-03-08 11:48:20|13162.37|13162.37|13166.45|13166.45|13179.76|13179.76|13162.37|13162.37|0
1646740110000|2022-03-08 11:48:30|13167.07|13167.07|13167.07|13167.07|13167.07|13167.07|13167.07|13167.07|0
1646740120000|2022-03-08 11:48:40|13162.66|13162.66|13162.24|13162.24|13162.66|13162.66|13160.69|13160.69|0
1646740130000|2022-03-08 11:48:50|13162.55|13162.55|13162.24|13162.24|13162.55|13162.55|13162.24|13162.24|0
1646740140000|2022-03-08 11:49:00|13163.18|13163.18|13166|13166|13182.07|13182.07|13163.18|13163.18|0
1646740150000|2022-03-08 11:49:10|13166.94|13166.94|13165.71|13165.71|13166.94|13166.94|13165.71|13165.71|0
1646740160000|2022-03-08 11:49:20|13166.02|13166.02|13165.71|13165.71|13166.02|13166.02|13165.71|13165.71|0
1646740170000|2022-03-08 11:49:30|13166.99|13166.99|13174.11|13174.11|13174.11|13174.11|13166.99|13166.99|0
1646740180000|2022-03-08 11:49:40|13166.99|13166.99|13167.3|13167.3|13173.8|13173.8|13166.99|13166.99|0
1646740190000|2022-03-08 11:49:50|13164.48|13164.48|13164.65|13164.65|13164.65|13164.65|13160.63|13160.63|0
1646740200000|2022-03-08 11:50:00|13162.77|13162.77|13166.53|13166.53|13166.53|13166.53|13162.77|13162.77|0
1646740210000|2022-03-08 11:50:10|13162.2|13162.2|13162.2|13162.2|13162.2|13162.2|13162.2|13162.2|0
1646740220000|2022-03-08 11:50:20|13165.91|13165.91|13165.91|13165.91|13165.91|13165.91|13165.91|13165.91|0
1646740230000|2022-03-08 11:50:30|13164.97|13164.97|13162.15|13162.15|13164.97|13164.97|13162.15|13162.15|0
1646740260000|2022-03-08 11:51:00|13161.51|13161.51|13158.41|13158.41|13161.51|13161.51|13158.41|13158.41|0
1646740270000|2022-03-08 11:51:10|13157.79|13157.79|13159.44|13159.44|13159.44|13159.44|13157.79|13157.79|0
1646740280000|2022-03-08 11:51:20|13157.56|13157.56|13144.69|13144.69|13157.56|13157.56|13144.69|13144.69|0
1646740290000|2022-03-08 11:51:30|13136.64|13136.64|13142.84|13142.84|13142.84|13142.84|13136.64|13136.64|0
1646740300000|2022-03-08 11:51:40|13145.03|13145.03|13139.15|13139.15|13145.03|13145.03|13139.15|13139.15|0
1646740310000|2022-03-08 11:51:50|13138.84|13138.84|13149.34|13149.34|13149.34|13149.34|13136.95|13136.95|0
1646740320000|2022-03-08 11:52:00|13136.95|13136.95|13130.76|13130.76|13136.95|13136.95|13130.76|13130.76|0
1646740340000|2022-03-08 11:52:20|13147.79|13147.79|13150.44|13150.44|13150.44|13150.44|13147.79|13147.79|0
1646740350000|2022-03-08 11:52:30|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|0
1646740360000|2022-03-08 11:52:40|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|0
1646740380000|2022-03-08 11:53:00|13165.3|13165.3|13165.3|13165.3|13165.3|13165.3|13165.3|13165.3|0
1646740400000|2022-03-08 11:53:20|13164.99|13164.99|13169.02|13169.02|13169.02|13169.02|13164.99|13164.99|0
1646740420000|2022-03-08 11:53:40|13170.3|13170.3|13170.3|13170.3|13170.3|13170.3|13170.3|13170.3|0
1646740440000|2022-03-08 11:54:00|13174.02|13174.02|13180.95|13180.95|13180.95|13180.95|13174.02|13174.02|0
1646740530000|2022-03-08 11:55:30|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|0
1646740550000|2022-03-08 11:55:50|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|0
1646740560000|2022-03-08 11:56:00|13175.35|13175.35|13175.35|13175.35|13175.35|13175.35|13175.35|13175.35|0
1646740580000|2022-03-08 11:56:20|13171.59|13171.59|13171.59|13171.59|13171.59|13171.59|13171.59|13171.59|0
1646740590000|2022-03-08 11:56:30|13170.3|13170.3|13169.66|13169.66|13170.3|13170.3|13169.66|13169.66|0
1646740620000|2022-03-08 11:57:00|13172.45|13172.45|13172.45|13172.45|13172.45|13172.45|13172.45|13172.45|0
1646740630000|2022-03-08 11:57:10|13171.21|13171.21|13173.4|13173.4|13173.4|13173.4|13171.21|13171.21|0
1646740650000|2022-03-08 11:57:30|13173.95|13173.95|13170.59|13170.59|13173.95|13173.95|13166.74|13166.74|0
1646740690000|2022-03-08 11:58:10|13169.04|13169.04|13169.04|13169.04|13169.04|13169.04|13169.04|13169.04|0
1646740710000|2022-03-08 11:58:30|13170.59|13170.59|13169.66|13169.66|13170.59|13170.59|13169.04|13169.04|0
1646740740000|2022-03-08 11:59:00|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|0
1646740760000|2022-03-08 11:59:20|13172.12|13172.12|13169.64|13169.64|13172.12|13172.12|13168.4|13168.4|0
1646740780000|2022-03-08 11:59:40|13168.36|13168.36|13169|13169|13169|13169|13168.36|13168.36|0
1646740790000|2022-03-08 11:59:50|13167.76|13167.76|13167.76|13167.76|13167.76|13167.76|13167.76|13167.76|0
1646740800000|2022-03-08 12:00:00|13164|13164|13163.06|13163.06|13164|13164|13163.06|13163.06|0
1646740810000|2022-03-08 12:00:10|13158.56|13158.56|13158.56|13158.56|13158.56|13158.56|13158.56|13158.56|0
1646740820000|2022-03-08 12:00:20|13158.87|13158.87|13158.87|13158.87|13158.87|13158.87|13158.87|13158.87|0
1646740840000|2022-03-08 12:00:40|13155.02|13155.02|13156.31|13156.31|13156.31|13156.31|13155.02|13155.02|0
1646740860000|2022-03-08 12:01:00|13158.42|13158.42|13160.35|13160.35|13160.35|13160.35|13158.42|13158.42|0
1646740890000|2022-03-08 12:01:30|13160.04|13160.04|13160.04|13160.04|13160.04|13160.04|13160.04|13160.04|0
1646740930000|2022-03-08 12:02:10|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|0
1646740940000|2022-03-08 12:02:20|13157.25|13157.25|13157.25|13157.25|13157.25|13157.25|13157.25|13157.25|0
1646740950000|2022-03-08 12:02:30|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|0
1646740970000|2022-03-08 12:02:50|13155.73|13155.73|13155.7|13155.7|13155.73|13155.73|13153.85|13153.85|0
1646740980000|2022-03-08 12:03:00|13156.25|13156.25|13157.9|13157.9|13157.9|13157.9|13156.25|13156.25|0
1646740990000|2022-03-08 12:03:10|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|0
1646741000000|2022-03-08 12:03:20|13152.28|13152.28|13156.47|13156.47|13156.47|13156.47|13151.34|13151.34|0
1646741010000|2022-03-08 12:03:30|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|0
1646741030000|2022-03-08 12:03:50|13152.29|13152.29|13152.29|13152.29|13152.29|13152.29|13152.29|13152.29|0
1646741040000|2022-03-08 12:04:00|13154.85|13154.85|13155.16|13155.16|13155.16|13155.16|13154.85|13154.85|0
1646741050000|2022-03-08 12:04:10|13156.1|13156.1|13153.59|13153.59|13156.1|13156.1|13153.28|13153.28|0
1646741060000|2022-03-08 12:04:20|13157.36|13157.36|13157.97|13157.97|13157.97|13157.97|13157.36|13157.36|0
1646741070000|2022-03-08 12:04:30|13154.13|13154.13|13160.17|13160.17|13160.17|13160.17|13154.13|13154.13|0
1646741090000|2022-03-08 12:04:50|13165.66|13165.66|13165.66|13165.66|13165.66|13165.66|13165.66|13165.66|0
1646741100000|2022-03-08 12:05:00|13167.54|13167.54|13168.09|13168.09|13168.09|13168.09|13163.15|13163.15|0
1646741110000|2022-03-08 12:05:10|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|0
1646741130000|2022-03-08 12:05:30|13166.54|13166.54|13164.99|13164.99|13166.54|13166.54|13164.99|13164.99|0
1646741150000|2022-03-08 12:05:50|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|0
1646741170000|2022-03-08 12:06:10|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|0
1646741190000|2022-03-08 12:06:30|13167.88|13167.88|13167.88|13167.88|13167.88|13167.88|13167.88|13167.88|0
1646741210000|2022-03-08 12:06:50|13168.5|13168.5|13167.88|13167.88|13168.5|13168.5|13167.88|13167.88|0
1646741240000|2022-03-08 12:07:20|13166.95|13166.95|13166.95|13166.95|13166.95|13166.95|13166.95|13166.95|0
1646741260000|2022-03-08 12:07:40|13168.19|13168.19|13169.29|13169.29|13169.29|13169.29|13168.19|13168.19|0
1646741270000|2022-03-08 12:07:50|13172.58|13172.58|13173.51|13173.51|13173.51|13173.51|13172.58|13172.58|0
1646741280000|2022-03-08 12:08:00|13173.82|13173.82|13175.1|13175.1|13175.1|13175.1|13173.82|13173.82|0
1646741290000|2022-03-08 12:08:10|13177.85|13177.85|13177.85|13177.85|13177.85|13177.85|13177.85|13177.85|0
1646741330000|2022-03-08 12:08:50|13177.54|13177.54|13177.54|13177.54|13177.54|13177.54|13177.54|13177.54|0
1646741340000|2022-03-08 12:09:00|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|0
1646741350000|2022-03-08 12:09:10|13175.52|13175.52|13175.52|13175.52|13175.52|13175.52|13175.52|13175.52|0
1646741360000|2022-03-08 12:09:20|13179.28|13179.28|13179.28|13179.28|13179.28|13179.28|13179.28|13179.28|0
1646741380000|2022-03-08 12:09:40|13179.59|13179.59|13179.59|13179.59|13179.59|13179.59|13179.59|13179.59|0
1646741430000|2022-03-08 12:10:30|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|0
1646741440000|2022-03-08 12:10:40|13180.76|13180.76|13180.76|13180.76|13180.76|13180.76|13180.76|13180.76|0
1646741450000|2022-03-08 12:10:50|13183.97|13183.97|13183.97|13183.97|13183.97|13183.97|13183.97|13183.97|0
1646741470000|2022-03-08 12:11:10|13182.04|13182.04|13182.04|13182.04|13182.04|13182.04|13182.04|13182.04|0
1646741500000|2022-03-08 12:11:40|13183.92|13183.92|13183.92|13183.92|13183.92|13183.92|13183.92|13183.92|0
1646741520000|2022-03-08 12:12:00|13183.3|13183.3|13183.3|13183.3|13183.3|13183.3|13183.3|13183.3|0
1646741530000|2022-03-08 12:12:10|13183.95|13183.95|13182.66|13182.66|13183.95|13183.95|13182.66|13182.66|0
1646741540000|2022-03-08 12:12:20|13179.61|13179.61|13174.3|13174.3|13179.61|13179.61|13173.02|13173.02|0
1646741580000|2022-03-08 12:13:00|13175.24|13175.24|13181.33|13181.33|13181.33|13181.33|13175.24|13175.24|0
1646741590000|2022-03-08 12:13:10|13180.69|13180.69|13180.05|13180.05|13180.69|13180.69|13180.05|13180.05|0
1646741600000|2022-03-08 12:13:20|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|0
1646741610000|2022-03-08 12:13:30|13177.79|13177.79|13177.79|13177.79|13177.79|13177.79|13177.79|13177.79|0
1646741620000|2022-03-08 12:13:40|13178.1|13178.1|13178.1|13178.1|13185.53|13185.53|13178.1|13178.1|0
1646741660000|2022-03-08 12:14:20|13178.65|13178.65|13178.65|13178.65|13178.65|13178.65|13178.65|13178.65|0
1646741670000|2022-03-08 12:14:30|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|0
1646741680000|2022-03-08 12:14:40|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|0
1646741690000|2022-03-08 12:14:50|13170.95|13170.95|13170.33|13170.33|13170.95|13170.95|13170.33|13170.33|0
1646741700000|2022-03-08 12:15:00|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|0
1646741720000|2022-03-08 12:15:20|13173.85|13173.85|13173.55|13173.55|13173.85|13173.85|13173.55|13173.55|0
1646741730000|2022-03-08 12:15:30|13173.86|13173.86|13176.43|13176.43|13176.43|13176.43|13173.86|13173.86|0
1646741740000|2022-03-08 12:15:40|13175.5|13175.5|13176.74|13176.74|13176.74|13176.74|13175.5|13175.5|0
1646741770000|2022-03-08 12:16:10|13176.12|13176.12|13176.12|13176.12|13176.12|13176.12|13176.12|13176.12|0
1646741780000|2022-03-08 12:16:20|13175.92|13175.92|13175.92|13175.92|13175.92|13175.92|13175.92|13175.92|0
1646741790000|2022-03-08 12:16:30|13181.06|13181.06|13181.68|13181.68|13181.68|13181.68|13181.06|13181.06|0
1646741810000|2022-03-08 12:16:50|13181.37|13181.37|13181.37|13181.37|13181.37|13181.37|13181.37|13181.37|0
1646741820000|2022-03-08 12:17:00|13185.86|13185.86|13185.86|13185.86|13185.86|13185.86|13185.86|13185.86|0
1646741910000|2022-03-08 12:18:30|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|0
1646741920000|2022-03-08 12:18:40|13184.76|13184.76|13184.76|13184.76|13184.76|13184.76|13184.76|13184.76|0
1646741930000|2022-03-08 12:18:50|13186.96|13186.96|13187.58|13187.58|13187.58|13187.58|13186.96|13186.96|0
1646741940000|2022-03-08 12:19:00|13186.48|13186.48|13184.59|13184.59|13186.79|13186.79|13184.59|13184.59|0
1646741950000|2022-03-08 12:19:10|13183.5|13183.5|13183.12|13183.12|13183.5|13183.5|13182.57|13182.57|0
1646741960000|2022-03-08 12:19:20|13183.43|13183.43|13183.74|13183.74|13183.74|13183.74|13183.43|13183.43|0
1646741970000|2022-03-08 12:19:30|13188.87|13188.87|13186.86|13186.86|13192.63|13192.63|13186.86|13186.86|0
1646742000000|2022-03-08 12:20:00|13187.95|13187.95|13187.41|13187.41|13187.95|13187.95|13187.41|13187.41|0
1646742020000|2022-03-08 12:20:20|13187.95|13187.95|13187.95|13187.95|13187.95|13187.95|13187.95|13187.95|0
1646742050000|2022-03-08 12:20:50|13187.41|13187.41|13187.41|13187.41|13187.41|13187.41|13187.41|13187.41|0
1646742060000|2022-03-08 12:21:00|13185.48|13185.48|13185.48|13185.48|13185.48|13185.48|13185.48|13185.48|0
1646742080000|2022-03-08 12:21:20|13189.33|13189.33|13192.54|13192.54|13192.54|13192.54|13189.33|13189.33|0
1646742090000|2022-03-08 12:21:30|13194.46|13194.46|13197.03|13197.03|13197.03|13197.03|13194.46|13194.46|0
1646742100000|2022-03-08 12:21:40|13197.34|13197.34|13198.68|13198.68|13198.99|13198.99|13197.34|13197.34|0
1646742120000|2022-03-08 12:22:00|13197.58|13197.58|13198.2|13198.2|13198.2|13198.2|13197.58|13197.58|0
1646742130000|2022-03-08 12:22:10|13194.99|13194.99|13193.71|13193.71|13198.2|13198.2|13193.71|13193.71|0
1646742140000|2022-03-08 12:22:20|13193.06|13193.06|13196.27|13196.27|13196.27|13196.27|13193.06|13193.06|0
1646742160000|2022-03-08 12:22:40|13194.39|13194.39|13193.45|13193.45|13194.39|13194.39|13193.45|13193.45|0
1646742170000|2022-03-08 12:22:50|13193.14|13193.14|13188.01|13188.01|13193.14|13193.14|13188.01|13188.01|0
1646742180000|2022-03-08 12:23:00|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|0
1646742190000|2022-03-08 12:23:10|13185.5|13185.5|13191.53|13191.53|13192.82|13192.82|13185.19|13185.19|0
1646742200000|2022-03-08 12:23:20|13191.23|13191.23|13191.53|13191.53|13191.53|13191.53|13191.23|13191.23|0
1646742210000|2022-03-08 12:23:30|13191.84|13191.84|13192.82|13192.82|13192.82|13192.82|13191.53|13191.53|0
1646742260000|2022-03-08 12:24:20|13192.27|13192.27|13191.17|13191.17|13192.27|13192.27|13191.17|13191.17|0
1646742270000|2022-03-08 12:24:30|13188.98|13188.98|13189.19|13189.19|13189.29|13189.29|13188.88|13188.88|0
1646742280000|2022-03-08 12:24:40|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|0
1646742300000|2022-03-08 12:25:00|13190.81|13190.81|13189.52|13189.52|13190.81|13190.81|13189.52|13189.52|0
1646742310000|2022-03-08 12:25:10|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|0
1646742320000|2022-03-08 12:25:20|13184.82|13184.82|13184.82|13184.82|13184.82|13184.82|13184.82|13184.82|0
1646742330000|2022-03-08 12:25:30|13185.13|13185.13|13185.13|13185.13|13185.13|13185.13|13185.13|13185.13|0
1646742340000|2022-03-08 12:25:40|13185.44|13185.44|13185.44|13185.44|13185.44|13185.44|13185.44|13185.44|0
1646742350000|2022-03-08 12:25:50|13185.13|13185.13|13185.13|13185.13|13185.13|13185.13|13185.13|13185.13|0
1646742360000|2022-03-08 12:26:00|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|0
1646742380000|2022-03-08 12:26:20|13178.71|13178.71|13178.71|13178.71|13178.71|13178.71|13178.71|13178.71|0
1646742400000|2022-03-08 12:26:40|13174.42|13174.42|13174.73|13174.73|13174.73|13174.73|13174.42|13174.42|0
1646742420000|2022-03-08 12:27:00|13171.52|13171.52|13167.67|13167.67|13171.52|13171.52|13167.67|13167.67|0
1646742430000|2022-03-08 12:27:10|13167.98|13167.98|13162.87|13162.87|13167.98|13167.98|13162.87|13162.87|0
1646742440000|2022-03-08 12:27:20|13161.77|13161.77|13161.14|13161.14|13161.77|13161.77|13160.83|13160.83|0
1646742460000|2022-03-08 12:27:40|13162.08|13162.08|13162.08|13162.08|13162.08|13162.08|13162.08|13162.08|0
1646742470000|2022-03-08 12:27:50|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|0
1646742520000|2022-03-08 12:28:40|13159.18|13159.18|13144.42|13144.42|13159.18|13159.18|13144.42|13144.42|0
1646742530000|2022-03-08 12:28:50|13147.63|13147.63|13149.81|13149.81|13149.81|13149.81|13146.99|13146.99|0
1646742540000|2022-03-08 12:29:00|13151.09|13151.09|13149.81|13149.81|13151.09|13151.09|13149.81|13149.81|0
1646742550000|2022-03-08 12:29:10|13146.05|13146.05|13142.2|13142.2|13146.05|13146.05|13142.2|13142.2|0
1646742570000|2022-03-08 12:29:30|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13141.89|13141.89|0
1646742580000|2022-03-08 12:29:40|13142.2|13142.2|13142.82|13142.82|13142.82|13142.82|13142.2|13142.2|0
1646742590000|2022-03-08 12:29:50|13142.51|13142.51|13136.09|13136.09|13142.51|13142.51|13136.09|13136.09|0
1646742600000|2022-03-08 12:30:00|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|0
1646742620000|2022-03-08 12:30:20|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|0
1646742630000|2022-03-08 12:30:30|13101.69|13101.69|13101.69|13101.69|13102.97|13102.97|13101.69|13101.69|0
1646742640000|2022-03-08 12:30:40|13069.51|13069.51|13069.51|13069.51|13069.51|13069.51|13069.51|13069.51|0
1646742660000|2022-03-08 12:31:00|13069.82|13069.82|13069.82|13069.82|13069.82|13069.82|13069.82|13069.82|0
1646742670000|2022-03-08 12:31:10|13064.94|13064.94|13062.11|13062.11|13064.94|13064.94|13060.18|13060.18|0
1646742700000|2022-03-08 12:31:40|13060.18|13060.18|13060.18|13060.18|13060.18|13060.18|13060.18|13060.18|0
1646742720000|2022-03-08 12:32:00|13069.94|13069.94|13065.5|13065.5|13069.94|13069.94|13065.5|13065.5|0
1646742730000|2022-03-08 12:32:10|13063.57|13063.57|13062.29|13062.29|13063.57|13063.57|13062.29|13062.29|0
1646742750000|2022-03-08 12:32:30|13063.38|13063.38|13063.38|13063.38|13063.69|13063.69|13063.38|13063.38|0
1646742760000|2022-03-08 12:32:40|13065.27|13065.27|13065.27|13065.27|13065.27|13065.27|13065.27|13065.27|0
1646742780000|2022-03-08 12:33:00|13065.57|13065.57|13065.57|13065.57|13065.57|13065.57|13065.57|13065.57|0
1646742790000|2022-03-08 12:33:10|13066.22|13066.22|13066.22|13066.22|13066.22|13066.22|13066.22|13066.22|0
1646742810000|2022-03-08 12:33:30|13065.63|13065.63|13065.63|13065.63|13065.63|13065.63|13065.63|13065.63|0
1646742830000|2022-03-08 12:33:50|13068.2|13068.2|13068.2|13068.2|13068.2|13068.2|13068.2|13068.2|0
1646742860000|2022-03-08 12:34:20|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|0
1646742870000|2022-03-08 12:34:30|13064.28|13064.28|13066.16|13066.16|13066.16|13066.16|13063.97|13063.97|0
1646742880000|2022-03-08 12:34:40|13067.45|13067.45|13067.45|13067.45|13067.45|13067.45|13067.45|13067.45|0
1646742890000|2022-03-08 12:34:50|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|0
1646742900000|2022-03-08 12:35:00|13068.7|13068.7|13068.7|13068.7|13068.7|13068.7|13068.7|13068.7|0
1646742910000|2022-03-08 12:35:10|13053.94|13053.94|13056.5|13056.5|13056.5|13056.5|13053.94|13053.94|0
1646742920000|2022-03-08 12:35:20|13060.36|13060.36|13061.64|13061.64|13062.28|13062.28|13058.43|13058.43|0
1646742950000|2022-03-08 12:35:50|13061.95|13061.95|13072.21|13072.21|13072.21|13072.21|13061.95|13061.95|0
1646742960000|2022-03-08 12:36:00|13071.57|13071.57|13070.93|13070.93|13071.57|13071.57|13070.93|13070.93|0
1646742980000|2022-03-08 12:36:20|13071.48|13071.48|13069.52|13069.52|13071.48|13071.48|13069.52|13069.52|0
1646742990000|2022-03-08 12:36:30|13061.18|13061.18|13060.54|13060.54|13061.18|13061.18|13060.54|13060.54|0
1646743000000|2022-03-08 12:36:40|13061.82|13061.82|13054.77|13054.77|13061.82|13061.82|13054.77|13054.77|0
1646743030000|2022-03-08 12:37:10|13051.56|13051.56|13054.12|13054.12|13055.41|13055.41|13051.56|13051.56|0
1646743040000|2022-03-08 12:37:20|13048.99|13048.99|13048.99|13048.99|13048.99|13048.99|13047.71|13047.71|0
1646743050000|2022-03-08 12:37:30|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|0
1646743080000|2022-03-08 12:38:00|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|0
1646743100000|2022-03-08 12:38:20|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|0
1646743110000|2022-03-08 12:38:30|13053.18|13053.18|13055.11|13055.11|13055.11|13055.11|13053.18|13053.18|0
1646743120000|2022-03-08 12:38:40|13056.39|13056.39|13056.39|13056.39|13056.39|13056.39|13056.39|13056.39|0
1646743130000|2022-03-08 12:38:50|13056.08|13056.08|13056.08|13056.08|13056.08|13056.08|13056.08|13056.08|0
1646743140000|2022-03-08 12:39:00|13054.8|13054.8|13050.95|13050.95|13054.8|13054.8|13050.95|13050.95|0
1646743150000|2022-03-08 12:39:10|13051.26|13051.26|13051.9|13051.9|13051.9|13051.9|13051.26|13051.26|0
1646743170000|2022-03-08 12:39:30|13052.21|13052.21|13052.21|13052.21|13052.21|13052.21|13052.21|13052.21|0
1646743200000|2022-03-08 12:40:00|13050.56|13050.56|13050.56|13050.56|13050.56|13050.56|13050.56|13050.56|0
1646743210000|2022-03-08 12:40:10|13050.87|13050.87|13050.87|13050.87|13050.87|13050.87|13050.87|13050.87|0
1646743240000|2022-03-08 12:40:40|13051.18|13051.18|13050.63|13050.63|13051.18|13051.18|13050.63|13050.63|0
1646743260000|2022-03-08 12:41:00|13050.94|13050.94|13045.83|13045.83|13062.51|13062.51|13045.83|13045.83|0
1646743270000|2022-03-08 12:41:10|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|0
1646743280000|2022-03-08 12:41:20|13050.32|13050.32|13053.53|13053.53|13053.53|13053.53|13050.32|13050.32|0
1646743290000|2022-03-08 12:41:30|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|0
1646743310000|2022-03-08 12:41:50|13056.09|13056.09|13065.98|13065.98|13066.62|13066.62|13056.09|13056.09|0
1646743350000|2022-03-08 12:42:30|13056.81|13056.81|13057.98|13057.98|13060.76|13060.76|13052.78|13052.78|0
1646743380000|2022-03-08 12:43:00|13058.92|13058.92|13061.17|13061.17|13061.48|13061.48|13058.92|13058.92|0
1646743390000|2022-03-08 12:43:10|13061.82|13061.82|13064.37|13064.37|13064.37|13064.37|13061.51|13061.51|0
1646743410000|2022-03-08 12:43:30|13065.31|13065.31|13068.13|13068.13|13068.13|13068.13|13065.31|13065.31|0
1646743420000|2022-03-08 12:43:40|13069.42|13069.42|13074.78|13074.78|13074.78|13074.78|13069.42|13069.42|0
1646743430000|2022-03-08 12:43:50|13087.48|13087.48|13100.95|13100.95|13101.59|13101.59|13087.48|13087.48|0
1646743440000|2022-03-08 12:44:00|13102.83|13102.83|13102.83|13102.83|13102.83|13102.83|13102.83|13102.83|0
1646743450000|2022-03-08 12:44:10|13100.9|13100.9|13089.71|13089.71|13100.9|13100.9|13089.71|13089.71|0
1646743460000|2022-03-08 12:44:20|13073.92|13073.92|13095.44|13095.44|13095.44|13095.44|13073.92|13073.92|0
1646743480000|2022-03-08 12:44:40|13116.19|13116.19|13102.28|13102.28|13122.72|13122.72|13102.28|13102.28|0
1646743510000|2022-03-08 12:45:10|13104.2|13104.2|13104.2|13104.2|13104.2|13104.2|13104.2|13104.2|0
1646743540000|2022-03-08 12:45:40|13102.32|13102.32|13102.32|13102.32|13102.32|13102.32|13102.32|13102.32|0
1646743560000|2022-03-08 12:46:00|13101.68|13101.68|13102.32|13102.32|13102.32|13102.32|13101.68|13101.68|0
1646743580000|2022-03-08 12:46:20|13105.53|13105.53|13145.86|13145.86|13145.86|13145.86|13105.53|13105.53|0
1646743590000|2022-03-08 12:46:30|13143.12|13143.12|13143.43|13143.43|13143.43|13143.43|13143.12|13143.12|0
1646743600000|2022-03-08 12:46:40|13145.36|13145.36|13145.36|13145.36|13145.36|13145.36|13145.36|13145.36|0
1646743620000|2022-03-08 12:47:00|13144.81|13144.81|13144.81|13144.81|13144.81|13144.81|13144.81|13144.81|0
1646743650000|2022-03-08 12:47:30|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|0
1646743660000|2022-03-08 12:47:40|13144.65|13144.65|13146.84|13146.84|13146.84|13146.84|13144.65|13144.65|0
1646743670000|2022-03-08 12:47:50|13148.73|13148.73|13147.79|13147.79|13148.73|13148.73|13147.79|13147.79|0
1646743700000|2022-03-08 12:48:20|13146.84|13146.84|13146.84|13146.84|13146.84|13146.84|13146.84|13146.84|0
1646743720000|2022-03-08 12:48:40|13146.54|13146.54|13147.82|13147.82|13147.82|13147.82|13146.54|13146.54|0
1646743730000|2022-03-08 12:48:50|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|0
1646743740000|2022-03-08 12:49:00|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|0
1646743750000|2022-03-08 12:49:10|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|0
1646743760000|2022-03-08 12:49:20|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|0
1646743770000|2022-03-08 12:49:30|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|0
1646743780000|2022-03-08 12:49:40|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|0
1646743790000|2022-03-08 12:49:50|13131.66|13131.66|13130.38|13130.38|13131.66|13131.66|13130.38|13130.38|0
1646743810000|2022-03-08 12:50:10|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|0
1646743820000|2022-03-08 12:50:20|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|0
1646743840000|2022-03-08 12:50:40|13123.13|13123.13|13123.13|13123.13|13123.13|13123.13|13123.13|13123.13|0
1646743860000|2022-03-08 12:51:00|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|0
1646743870000|2022-03-08 12:51:10|13140.79|13140.79|13140.79|13140.79|13140.79|13140.79|13140.79|13140.79|0
1646743890000|2022-03-08 12:51:30|13122.83|13122.83|13122.83|13122.83|13122.83|13122.83|13122.83|13122.83|0
1646743900000|2022-03-08 12:51:40|13139.86|13139.86|13144.19|13144.19|13145.29|13145.29|13139.86|13139.86|0
1646743920000|2022-03-08 12:52:00|13145.48|13145.48|13141.62|13141.62|13146.57|13146.57|13141.62|13141.62|0
1646743960000|2022-03-08 12:52:40|13136.66|13136.66|13145.84|13145.84|13145.84|13145.84|13136.66|13136.66|0
1646743970000|2022-03-08 12:52:50|13138.71|13138.71|13138.71|13138.71|13138.71|13138.71|13138.71|13138.71|0
1646743990000|2022-03-08 12:53:10|13138.41|13138.41|13144.18|13144.18|13144.18|13144.18|13138.41|13138.41|0
1646744000000|2022-03-08 12:53:20|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|0
1646744020000|2022-03-08 12:53:40|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|0
1646744030000|2022-03-08 12:53:50|13146.11|13146.11|13148.03|13148.03|13148.03|13148.03|13146.11|13146.11|0
1646744040000|2022-03-08 12:54:00|13144.18|13144.18|13144.18|13144.18|13144.18|13144.18|13144.18|13144.18|0
1646744050000|2022-03-08 12:54:10|13142.9|13142.9|13143.54|13143.54|13143.54|13143.54|13142.9|13142.9|0
1646744080000|2022-03-08 12:54:40|13131.15|13131.15|13131.15|13131.15|13131.15|13131.15|13131.15|13131.15|0
1646744090000|2022-03-08 12:54:50|13128.33|13128.33|13128.33|13128.33|13128.33|13128.33|13128.33|13128.33|0
1646744100000|2022-03-08 12:55:00|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|0
1646744110000|2022-03-08 12:55:10|13122.49|13122.49|13121.94|13121.94|13122.49|13122.49|13121.94|13121.94|0
1646744140000|2022-03-08 12:55:40|13116.06|13116.06|13101.78|13101.78|13116.06|13116.06|13101.78|13101.78|0
1646744170000|2022-03-08 12:56:10|13098.68|13098.68|13092.09|13092.09|13098.68|13098.68|13089.27|13089.27|0
1646744180000|2022-03-08 12:56:20|13100.44|13100.44|13100.44|13100.44|13100.44|13100.44|13100.44|13100.44|0
1646744220000|2022-03-08 12:57:00|13098.58|13098.58|13099.68|13099.68|13099.68|13099.68|13098.58|13098.58|0
1646744230000|2022-03-08 12:57:10|13108.66|13108.66|13131.57|13131.57|13131.57|13131.57|13108.66|13108.66|0
1646744250000|2022-03-08 12:57:30|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|0
1646744260000|2022-03-08 12:57:40|13107.11|13107.11|13093.68|13093.68|13107.11|13107.11|13093.68|13093.68|0
1646744270000|2022-03-08 12:57:50|13093.37|13093.37|13082.84|13082.84|13093.37|13093.37|13082.84|13082.84|0
1646744280000|2022-03-08 12:58:00|13084.12|13084.12|13082.89|13082.89|13084.12|13084.12|13082.89|13082.89|0
1646744290000|2022-03-08 12:58:10|13082.24|13082.24|13082.24|13082.24|13082.24|13082.24|13082.24|13082.24|0
1646744300000|2022-03-08 12:58:20|13083.53|13083.53|13084.81|13084.81|13084.81|13084.81|13083.53|13083.53|0
1646744320000|2022-03-08 12:58:40|13082.02|13082.02|13082.02|13082.02|13082.02|13082.02|13082.02|13082.02|0
1646744340000|2022-03-08 12:59:00|13086.05|13086.05|13084.19|13084.19|13086.05|13086.05|13084.19|13084.19|0
1646744350000|2022-03-08 12:59:10|13079.86|13079.86|13076.6|13076.6|13079.86|13079.86|13070.45|13070.45|0
1646744360000|2022-03-08 12:59:20|13077.14|13077.14|13077.14|13077.14|13077.14|13077.14|13077.14|13077.14|0
1646744370000|2022-03-08 12:59:30|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|0
1646744380000|2022-03-08 12:59:40|13081.06|13081.06|13074.87|13074.87|13081.06|13081.06|13074.87|13074.87|0
1646744390000|2022-03-08 12:59:50|13073.93|13073.93|13073.93|13073.93|13073.93|13073.93|13073.93|13073.93|0
1646744400000|2022-03-08 13:00:00|13075.79|13075.79|13076.42|13076.42|13076.42|13076.42|13075.48|13075.48|0
1646744410000|2022-03-08 13:00:10|13071.93|13071.93|13071.93|13071.93|13071.93|13071.93|13071.93|13071.93|0
1646744420000|2022-03-08 13:00:20|13065.42|13065.42|13061.28|13061.28|13065.42|13065.42|13061.28|13061.28|0
1646744440000|2022-03-08 13:00:40|13051.68|13051.68|13061.28|13061.28|13061.28|13061.28|13051.68|13051.68|0
1646744450000|2022-03-08 13:00:50|13080.17|13080.17|13049.11|13049.11|13080.17|13080.17|13049.11|13049.11|0
1646744460000|2022-03-08 13:01:00|13045.26|13045.26|13052.99|13052.99|13053.93|13053.93|13045.26|13045.26|0
1646744470000|2022-03-08 13:01:10|13048.66|13048.66|13040.91|13040.91|13048.66|13048.66|13040.91|13040.91|0
1646744480000|2022-03-08 13:01:20|13034.72|13034.72|13025.32|13025.32|13034.72|13034.72|13025.32|13025.32|0
1646744490000|2022-03-08 13:01:30|13041.73|13041.73|13041.73|13041.73|13041.73|13041.73|13041.73|13041.73|0
1646744500000|2022-03-08 13:01:40|13025.32|13025.32|13040.78|13040.78|13040.78|13040.78|13024.68|13024.68|0
1646744510000|2022-03-08 13:01:50|13038.9|13038.9|13040.54|13040.54|13040.54|13040.54|13038.9|13038.9|0
1646744540000|2022-03-08 13:02:20|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|0
1646744560000|2022-03-08 13:02:40|13041.64|13041.64|13043.57|13043.57|13043.57|13043.57|13041.64|13041.64|0
1646744570000|2022-03-08 13:02:50|13046.77|13046.77|13046.77|13046.77|13046.77|13046.77|13046.77|13046.77|0
1646744620000|2022-03-08 13:03:40|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|0
1646744650000|2022-03-08 13:04:10|13045.11|13045.11|13045.11|13045.11|13045.11|13045.11|13045.11|13045.11|0
1646744660000|2022-03-08 13:04:20|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|0
1646744670000|2022-03-08 13:04:30|13045.29|13045.29|13045.84|13045.84|13045.84|13045.84|13045.29|13045.29|0
1646744710000|2022-03-08 13:05:10|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|0
1646744720000|2022-03-08 13:05:20|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|0
1646744760000|2022-03-08 13:06:00|13043.32|13043.32|13043.32|13043.32|13043.32|13043.32|13043.32|13043.32|0
1646744770000|2022-03-08 13:06:10|13043.87|13043.87|13051.57|13051.57|13051.57|13051.57|13043.87|13043.87|0
1646744790000|2022-03-08 13:06:30|13054.14|13054.14|13054.14|13054.14|13054.14|13054.14|13054.14|13054.14|0
1646744830000|2022-03-08 13:07:10|13054.3|13054.3|13024.75|13024.75|13054.3|13054.3|13024.75|13024.75|0
1646744840000|2022-03-08 13:07:20|13018.33|13018.33|13036.3|13036.3|13036.3|13036.3|13018.33|13018.33|0
1646744870000|2022-03-08 13:07:50|13032.27|13032.27|13031.03|13031.03|13032.27|13032.27|13031.03|13031.03|0
1646744880000|2022-03-08 13:08:00|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|0
1646744890000|2022-03-08 13:08:10|13061.96|13061.96|13061.96|13061.96|13061.96|13061.96|13061.96|13061.96|0
1646744900000|2022-03-08 13:08:20|13063.89|13063.89|13075|13075|13089.07|13089.07|13063.89|13063.89|0
1646744910000|2022-03-08 13:08:30|13067.13|13067.13|13071.15|13071.15|13071.15|13071.15|13067.13|13067.13|0
1646744920000|2022-03-08 13:08:40|13071.7|13071.7|13075.55|13075.55|13075.55|13075.55|13071.7|13071.7|0
1646744930000|2022-03-08 13:08:50|13080.25|13080.25|13080.25|13080.25|13080.25|13080.25|13080.25|13080.25|0
1646744940000|2022-03-08 13:09:00|13080.8|13080.8|13077|13077|13081.44|13081.44|13077|13077|0
1646744950000|2022-03-08 13:09:10|13076.06|13076.06|13074.77|13074.77|13076.06|13076.06|13074.77|13074.77|0
1646744960000|2022-03-08 13:09:20|13073.49|13073.49|13070.7|13070.7|13073.49|13073.49|13070.7|13070.7|0
1646744970000|2022-03-08 13:09:30|13070.39|13070.39|13051.37|13051.37|13070.39|13070.39|13051.37|13051.37|0
1646744980000|2022-03-08 13:09:40|13051.06|13051.06|13045.49|13045.49|13051.06|13051.06|13045.49|13045.49|0
1646744990000|2022-03-08 13:09:50|13042.39|13042.39|13017.63|13017.63|13042.39|13042.39|13017.63|13017.63|0
1646745000000|2022-03-08 13:10:00|13017.14|13017.14|13019.49|13019.49|13019.49|13019.49|13015.64|13015.64|0
1646745010000|2022-03-08 13:10:10|13016.28|13016.28|13011.63|13011.63|13016.28|13016.28|13011.63|13011.63|0
1646745020000|2022-03-08 13:10:20|13004.2|13004.2|13004.2|13004.2|13004.2|13004.2|13004.2|13004.2|0
1646745030000|2022-03-08 13:10:30|13034.55|13034.55|13003.23|13003.23|13034.55|13034.55|13003.23|13003.23|0
1646745040000|2022-03-08 13:10:40|13001.61|13001.61|13001.61|13001.61|13001.61|13001.61|13001.61|13001.61|0
1646745050000|2022-03-08 13:10:50|13031.34|13031.34|13031.34|13031.34|13031.34|13031.34|13031.34|13031.34|0
1646745060000|2022-03-08 13:11:00|13030.06|13030.06|12999.78|12999.78|13030.06|13030.06|12999.78|12999.78|0
1646745070000|2022-03-08 13:11:10|12997.86|12997.86|12998.47|12998.47|12998.47|12998.47|12997.24|12997.24|0
1646745080000|2022-03-08 13:11:20|12999.12|12999.12|12997.46|12997.46|13028.63|13028.63|12993.38|12993.38|0
1646745090000|2022-03-08 13:11:30|12998.75|12998.75|12995.51|12995.51|13024.52|13024.52|12994.87|12994.87|0
1646745100000|2022-03-08 13:11:40|13000.64|13000.64|13005.42|13005.42|13027.72|13027.72|13000.64|13000.64|0
1646745110000|2022-03-08 13:11:50|13006.06|13006.06|13033.38|13033.38|13033.38|13033.38|13006.06|13006.06|0
1646745120000|2022-03-08 13:12:00|13034.32|13034.32|13046.3|13046.3|13059.62|13059.62|13034.32|13034.32|0
1646745130000|2022-03-08 13:12:10|13059.62|13059.62|13049.28|13049.28|13072.01|13072.01|13041.97|13041.97|0
1646745140000|2022-03-08 13:12:20|13048.31|13048.31|13048.31|13048.31|13048.31|13048.31|13048.31|13048.31|0
1646745150000|2022-03-08 13:12:30|13048.62|13048.62|13048.62|13048.62|13048.62|13048.62|13048.62|13048.62|0
1646745160000|2022-03-08 13:12:40|13049.56|13049.56|13049.56|13049.56|13049.56|13049.56|13049.56|13049.56|0
1646745170000|2022-03-08 13:12:50|13051.73|13051.73|13045.77|13045.77|13051.73|13051.73|13045.77|13045.77|0
1646745180000|2022-03-08 13:13:00|13044.83|13044.83|13044.83|13044.83|13044.83|13044.83|13044.83|13044.83|0
1646745190000|2022-03-08 13:13:10|13053.23|13053.23|13053.23|13053.23|13053.23|13053.23|13053.23|13053.23|0
1646745200000|2022-03-08 13:13:20|13050.02|13050.02|13057.72|13057.72|13057.72|13057.72|13050.02|13050.02|0
1646745210000|2022-03-08 13:13:30|13060.28|13060.28|13064.05|13064.05|13064.05|13064.05|13060.28|13060.28|0
1646745230000|2022-03-08 13:13:50|13060.2|13060.2|13060.2|13060.2|13060.2|13060.2|13060.2|13060.2|0
1646745250000|2022-03-08 13:14:10|13078.16|13078.16|13082.8|13082.8|13082.8|13082.8|13078.16|13078.16|0
1646745260000|2022-03-08 13:14:20|13083.74|13083.74|13061.05|13061.05|13083.74|13083.74|13061.05|13061.05|0
1646745270000|2022-03-08 13:14:30|13060.11|13060.11|13051.48|13051.48|13060.11|13060.11|13051.48|13051.48|0
1646745280000|2022-03-08 13:14:40|13043.19|13043.19|13043.19|13043.19|13043.19|13043.19|13043.19|13043.19|0
1646745290000|2022-03-08 13:14:50|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|0
1646745310000|2022-03-08 13:15:10|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|0
1646745330000|2022-03-08 13:15:30|13046.61|13046.61|13046.61|13046.61|13046.61|13046.61|13046.61|13046.61|0
1646745340000|2022-03-08 13:15:40|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|0
1646745380000|2022-03-08 13:16:20|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|0
1646745390000|2022-03-08 13:16:30|13066.41|13066.41|13066.1|13066.1|13066.41|13066.41|13066.1|13066.1|0
1646745400000|2022-03-08 13:16:40|13065.48|13065.48|13049.34|13049.34|13078.8|13078.8|13049.34|13049.34|0
1646745410000|2022-03-08 13:16:50|13049.03|13049.03|13076.9|13076.9|13076.9|13076.9|13049.03|13049.03|0
1646745450000|2022-03-08 13:17:30|13085.2|13085.2|13089.05|13089.05|13089.05|13089.05|13085.2|13085.2|0
1646745470000|2022-03-08 13:17:50|13087.95|13087.95|13087.95|13087.95|13087.95|13087.95|13087.95|13087.95|0
1646745480000|2022-03-08 13:18:00|13086.67|13086.67|13086.67|13086.67|13086.67|13086.67|13086.67|13086.67|0
1646745510000|2022-03-08 13:18:30|13084.79|13084.79|13080.94|13080.94|13084.79|13084.79|13080.94|13080.94|0
1646745530000|2022-03-08 13:18:50|13071.65|13071.65|13068.77|13068.77|13071.65|13071.65|13068.77|13068.77|0
1646745540000|2022-03-08 13:19:00|13050.81|13050.81|13024.52|13024.52|13068.15|13068.15|13018.33|13018.33|0
1646745550000|2022-03-08 13:19:10|13021.43|13021.43|13020.19|13020.19|13021.43|13021.43|13019.88|13019.88|0
1646745560000|2022-03-08 13:19:20|13034.74|13034.74|13040.05|13040.05|13040.05|13040.05|13034.74|13034.74|0
1646745570000|2022-03-08 13:19:30|13023.95|13023.95|13017.53|13017.53|13023.95|13023.95|13017.53|13017.53|0
1646745580000|2022-03-08 13:19:40|13016.59|13016.59|13016.59|13016.59|13016.59|13016.59|13016.59|13016.59|0
1646745590000|2022-03-08 13:19:50|13016.28|13016.28|12997.7|12997.7|13016.28|13016.28|12997.7|12997.7|0
1646745660000|2022-03-08 13:21:00|12994.29|12994.29|12994.29|12994.29|12994.29|12994.29|12994.29|12994.29|0
1646745790000|2022-03-08 13:23:10|13001.99|13001.99|13001.99|13001.99|13001.99|13001.99|13001.99|13001.99|0
1646745890000|2022-03-08 13:24:50|12999.16|12999.16|12999.16|12999.16|12999.16|12999.16|12999.16|12999.16|0
1646745900000|2022-03-08 13:25:00|13031.99|13031.99|13025.9|13025.9|13031.99|13031.99|13025.9|13025.9|0
1646745910000|2022-03-08 13:25:10|13031.03|13031.03|13031.67|13031.67|13031.67|13031.67|13031.03|13031.03|0
1646745920000|2022-03-08 13:25:20|13032.6|13032.6|13032.6|13032.6|13032.6|13032.6|13032.6|13032.6|0
1646745930000|2022-03-08 13:25:30|12988.01|12988.01|12987.7|12987.7|12988.01|12988.01|12987.7|12987.7|0
1646745940000|2022-03-08 13:25:40|13029.5|13029.5|13038.14|13038.14|13038.14|13038.14|13029.5|13029.5|0
1646745950000|2022-03-08 13:25:50|13037.83|13037.83|13037.83|13037.83|13037.83|13037.83|13037.83|13037.83|0
1646745970000|2022-03-08 13:26:10|13041.59|13041.59|13050.57|13050.57|13050.57|13050.57|13041.59|13041.59|0
1646745980000|2022-03-08 13:26:20|13052.45|13052.45|13038.79|13038.79|13052.45|13052.45|13038.79|13038.79|0
1646746010000|2022-03-08 13:26:50|13042.64|13042.64|13042.64|13042.64|13042.64|13042.64|13042.64|13042.64|0
1646746030000|2022-03-08 13:27:10|13047.81|13047.81|13047.62|13047.62|13047.81|13047.81|13047.62|13047.62|0
1646746040000|2022-03-08 13:27:20|13047.52|13047.52|13047.52|13047.52|13047.52|13047.52|13047.52|13047.52|0
1646746060000|2022-03-08 13:27:40|13042.64|13042.64|13042.64|13042.64|13042.64|13042.64|13042.64|13042.64|0
1646746070000|2022-03-08 13:27:50|13043.19|13043.19|13043.19|13043.19|13043.19|13043.19|13043.19|13043.19|0
1646746080000|2022-03-08 13:28:00|13041.64|13041.64|13035.62|13035.62|13041.64|13041.64|13010.85|13010.85|0
1646746090000|2022-03-08 13:28:10|13038.19|13038.19|13038.09|13038.09|13038.19|13038.19|13038.09|13038.09|0
1646746110000|2022-03-08 13:28:30|13037.47|13037.47|13037.47|13037.47|13037.47|13037.47|13037.47|13037.47|0
1646746120000|2022-03-08 13:28:40|13037.16|13037.16|13037.16|13037.16|13037.16|13037.16|13037.16|13037.16|0
1646746130000|2022-03-08 13:28:50|13036.85|13036.85|13031.26|13031.26|13041.62|13041.62|13029.7|13029.7|0
1646746140000|2022-03-08 13:29:00|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|0
1646746150000|2022-03-08 13:29:10|13001.49|13001.49|13001.49|13001.49|13001.49|13001.49|13001.49|13001.49|0
1646746160000|2022-03-08 13:29:20|13001.3|13001.3|13001.3|13001.3|13001.3|13001.3|13001.3|13001.3|0
1646746170000|2022-03-08 13:29:30|13003.18|13003.18|13021.45|13021.45|13021.45|13021.45|13003.18|13003.18|0
1646746180000|2022-03-08 13:29:40|12997.37|12997.37|12996.73|12996.73|13001.22|13001.22|12996.73|12996.73|0
1646746200000|2022-03-08 13:30:00|12994.85|12994.85|12994.85|12994.85|12994.85|12994.85|12994.85|12994.85|0
1646746220000|2022-03-08 13:30:20|13012.19|13012.19|12995.16|12995.16|13012.19|13012.19|12995.16|12995.16|0
1646746230000|2022-03-08 13:30:30|13002.22|13002.22|13012.97|13012.97|13012.97|13012.97|12999.65|12999.65|0
1646746240000|2022-03-08 13:30:40|13012.04|13012.04|12999.65|12999.65|13012.04|13012.04|12999.65|12999.65|0
1646746250000|2022-03-08 13:30:50|13009.87|13009.87|13008.62|13008.62|13009.87|13009.87|13000.27|13000.27|0
1646746260000|2022-03-08 13:31:00|13011.1|13011.1|13011.1|13011.1|13011.1|13011.1|13011.1|13011.1|0
1646746270000|2022-03-08 13:31:10|13004.9|13004.9|13004.9|13004.9|13004.9|13004.9|13004.9|13004.9|0
1646746290000|2022-03-08 13:31:30|13007.47|13007.47|13018.82|13018.82|13018.82|13018.82|13005.77|13005.77|0
1646746300000|2022-03-08 13:31:40|13007.05|13007.05|13007.05|13007.05|13007.05|13007.05|13007.05|13007.05|0
1646746310000|2022-03-08 13:31:50|13007.69|13007.69|13001.28|13001.28|13007.69|13007.69|13001.28|13001.28|0
1646746320000|2022-03-08 13:32:00|13002.37|13002.37|13000.45|13000.45|13002.37|13002.37|13000.45|13000.45|0
1646746330000|2022-03-08 13:32:10|13027.11|13027.11|13016.63|13016.63|13027.11|13027.11|13002.64|13002.64|0
1646746340000|2022-03-08 13:32:20|13016.94|13016.94|13006.11|13006.11|13016.94|13016.94|13006.11|13006.11|0
1646746350000|2022-03-08 13:32:30|13016.63|13016.63|13022.38|13022.38|13027.2|13027.2|13016.63|13016.63|0
1646746370000|2022-03-08 13:32:50|13012.78|13012.78|13012.78|13012.78|13012.78|13012.78|13012.78|13012.78|0
1646746380000|2022-03-08 13:33:00|13028.57|13028.57|13033.7|13033.7|13033.7|13033.7|13028.57|13028.57|0
1646746390000|2022-03-08 13:33:10|13034.01|13034.01|13034.01|13034.01|13034.01|13034.01|13034.01|13034.01|0
1646746430000|2022-03-08 13:33:50|13019.15|13019.15|13019.15|13019.15|13019.15|13019.15|13019.15|13019.15|0
1646746450000|2022-03-08 13:34:10|13028.48|13028.48|13029.12|13029.12|13029.12|13029.12|13028.48|13028.48|0
1646746460000|2022-03-08 13:34:20|13029.67|13029.67|13029.67|13029.67|13029.67|13029.67|13029.67|13029.67|0
1646746480000|2022-03-08 13:34:40|13027.52|13027.52|13027.52|13027.52|13027.52|13027.52|13027.52|13027.52|0
1646746490000|2022-03-08 13:34:50|13048.58|13048.58|13053.25|13053.25|13053.25|13053.25|13048.58|13048.58|0
1646746500000|2022-03-08 13:35:00|13050.77|13050.77|13048.2|13048.2|13050.77|13050.77|13048.2|13048.2|0
1646746530000|2022-03-08 13:35:30|13045.47|13045.47|13045.47|13045.47|13045.47|13045.47|13045.47|13045.47|0
1646746540000|2022-03-08 13:35:40|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|0
1646746550000|2022-03-08 13:35:50|13080.38|13080.38|13082.14|13082.14|13082.14|13082.14|13080.38|13080.38|0
1646746560000|2022-03-08 13:36:00|13080.38|13080.38|13078.52|13078.52|13080.38|13080.38|13078.52|13078.52|0
1646746580000|2022-03-08 13:36:20|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|0
1646746590000|2022-03-08 13:36:30|13083.35|13083.35|13083.35|13083.35|13083.35|13083.35|13083.35|13083.35|0
1646746620000|2022-03-08 13:37:00|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|0
1646746630000|2022-03-08 13:37:10|13071.24|13071.24|13081.62|13081.62|13081.93|13081.93|13071.24|13071.24|0
1646746640000|2022-03-08 13:37:20|13081.42|13081.42|13081.33|13081.33|13081.42|13081.42|13081.33|13081.33|0
1646746690000|2022-03-08 13:38:10|13100.52|13100.52|13100.52|13100.52|13100.52|13100.52|13100.52|13100.52|0
1646746710000|2022-03-08 13:38:30|13100.83|13100.83|13100.83|13100.83|13100.83|13100.83|13100.83|13100.83|0
1646746720000|2022-03-08 13:38:40|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|0
1646746730000|2022-03-08 13:38:50|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|0
1646746740000|2022-03-08 13:39:00|13097.63|13097.63|13096.98|13096.98|13097.63|13097.63|13096.98|13096.98|0
1646746750000|2022-03-08 13:39:10|13096.67|13096.67|13084.23|13084.23|13096.67|13096.67|13084.23|13084.23|0
1646746760000|2022-03-08 13:39:20|13084.54|13084.54|13097.81|13097.81|13097.81|13097.81|13084.54|13084.54|0
1646746770000|2022-03-08 13:39:30|13100.38|13100.38|13102.83|13102.83|13102.83|13102.83|13099.73|13099.73|0
1646746810000|2022-03-08 13:40:10|13087.04|13087.04|13087.04|13087.04|13087.04|13087.04|13087.04|13087.04|0
1646746820000|2022-03-08 13:40:20|13102.52|13102.52|13102.52|13102.52|13102.52|13102.52|13102.52|13102.52|0
1646746830000|2022-03-08 13:40:30|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|0
1646746840000|2022-03-08 13:40:40|13100.66|13100.66|13100.66|13100.66|13100.66|13100.66|13100.66|13100.66|0
1646746850000|2022-03-08 13:40:50|13100.04|13100.04|13100.04|13100.04|13100.04|13100.04|13100.04|13100.04|0
1646746870000|2022-03-08 13:41:10|13087.66|13087.66|13097.88|13097.88|13097.88|13097.88|13087.66|13087.66|0
1646746880000|2022-03-08 13:41:20|13085.73|13085.73|13079.35|13079.35|13092.79|13092.79|13079.35|13079.35|0
1646746890000|2022-03-08 13:41:30|13078.25|13078.25|13077.66|13077.66|13079.54|13079.54|13077.66|13077.66|0
1646746920000|2022-03-08 13:42:00|13072.39|13072.39|13072.39|13072.39|13072.39|13072.39|13072.39|13072.39|0
1646746940000|2022-03-08 13:42:20|13078.59|13078.59|13078.59|13078.59|13078.59|13078.59|13078.59|13078.59|0
1646746960000|2022-03-08 13:42:40|13072.39|13072.39|13066.39|13066.39|13072.39|13072.39|13066.39|13066.39|0
1646746970000|2022-03-08 13:42:50|13064.22|13064.22|13064.22|13064.22|13064.22|13064.22|13064.22|13064.22|0
1646746980000|2022-03-08 13:43:00|13052.76|13052.76|13052.76|13052.76|13062.67|13062.67|13052.76|13052.76|0
1646746990000|2022-03-08 13:43:10|13049.55|13049.55|13047.96|13047.96|13057.91|13057.91|13047.96|13047.96|0
1646747010000|2022-03-08 13:43:30|13051.06|13051.06|13049.51|13049.51|13051.06|13051.06|13047.96|13047.96|0
1646747030000|2022-03-08 13:43:50|13051.68|13051.68|13041.84|13041.84|13053.32|13053.32|13041.84|13041.84|0
1646747040000|2022-03-08 13:44:00|13050.51|13050.51|13042.15|13042.15|13050.51|13050.51|13039.98|13039.98|0
1646747050000|2022-03-08 13:44:10|13042.77|13042.77|13042.77|13042.77|13042.77|13042.77|13042.77|13042.77|0
1646747060000|2022-03-08 13:44:20|13047.36|13047.36|13047.05|13047.05|13047.36|13047.36|13047.05|13047.05|0
1646747070000|2022-03-08 13:44:30|13052.82|13052.82|13053.44|13053.44|13053.44|13053.44|13052.82|13052.82|0
1646747080000|2022-03-08 13:44:40|13053.13|13053.13|13048.35|13048.35|13053.13|13053.13|13048.35|13048.35|0
1646747160000|2022-03-08 13:46:00|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|0
1646747170000|2022-03-08 13:46:10|13061.51|13061.51|13061.51|13061.51|13061.51|13061.51|13061.51|13061.51|0
1646747180000|2022-03-08 13:46:20|13061.2|13061.2|13061.51|13061.51|13063.06|13063.06|13061.2|13061.2|0
1646747210000|2022-03-08 13:46:50|13060.89|13060.89|13060.89|13060.89|13060.89|13060.89|13060.89|13060.89|0
1646747220000|2022-03-08 13:47:00|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|0
1646747240000|2022-03-08 13:47:20|13061.2|13061.2|13061.2|13061.2|13061.2|13061.2|13052.84|13052.84|0
1646747250000|2022-03-08 13:47:30|13060.89|13060.89|13058.73|13058.73|13060.89|13060.89|13052.84|13052.84|0
1646747260000|2022-03-08 13:47:40|13060.89|13060.89|13052.84|13052.84|13060.89|13060.89|13052.84|13052.84|0
1646747270000|2022-03-08 13:47:50|13058.42|13058.42|13052.84|13052.84|13058.42|13058.42|13052.84|13052.84|0
1646747280000|2022-03-08 13:48:00|13055.59|13055.59|13057.13|13057.13|13057.75|13057.75|13055.59|13055.59|0
1646747290000|2022-03-08 13:48:10|13061.16|13061.16|13055.59|13055.59|13061.16|13061.16|13055.59|13055.59|0
1646747300000|2022-03-08 13:48:20|13065.86|13065.86|13069.92|13069.92|13069.92|13069.92|13065.86|13065.86|0
1646747310000|2022-03-08 13:48:30|13062.48|13062.48|13064.67|13064.67|13069.61|13069.61|13062.48|13062.48|0
1646747340000|2022-03-08 13:49:00|13064.28|13064.28|13056.37|13056.37|13064.28|13064.28|13056.37|13056.37|0
1646747360000|2022-03-08 13:49:20|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|0
1646747370000|2022-03-08 13:49:30|13062.56|13062.56|13062.56|13062.56|13062.56|13062.56|13062.56|13062.56|0
1646747380000|2022-03-08 13:49:40|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|0
1646747390000|2022-03-08 13:49:50|13054.18|13054.18|13053.24|13053.24|13054.18|13054.18|13053.24|13053.24|0
1646747400000|2022-03-08 13:50:00|13052.3|13052.3|13055.21|13055.21|13055.21|13055.21|13052.3|13052.3|0
1646747410000|2022-03-08 13:50:10|13056.49|13056.49|13056.49|13056.49|13056.49|13056.49|13056.49|13056.49|0
1646747440000|2022-03-08 13:50:40|13055.55|13055.55|13055.55|13055.55|13055.55|13055.55|13055.55|13055.55|0
1646747460000|2022-03-08 13:51:00|13058.95|13058.95|13053.69|13053.69|13058.95|13058.95|13051.83|13051.83|0
1646747470000|2022-03-08 13:51:10|13054.28|13054.28|13054.28|13054.28|13054.28|13054.28|13043.75|13043.75|0
1646747490000|2022-03-08 13:51:30|13053.18|13053.18|13054.49|13054.49|13054.49|13054.49|13052.63|13052.63|0
1646747520000|2022-03-08 13:52:00|13059.37|13059.37|13059.37|13059.37|13059.37|13059.37|13059.37|13059.37|0
1646747530000|2022-03-08 13:52:10|13062.16|13062.16|13062.16|13062.16|13062.16|13062.16|13062.16|13062.16|0
1646747560000|2022-03-08 13:52:40|13067.93|13067.93|13067.93|13067.93|13067.93|13067.93|13067.93|13067.93|0
1646747580000|2022-03-08 13:53:00|13067.31|13067.31|13067.31|13067.31|13067.31|13067.31|13067.31|13067.31|0
1646747600000|2022-03-08 13:53:20|13064.84|13064.84|13064.84|13064.84|13064.84|13064.84|13064.84|13064.84|0
1646747610000|2022-03-08 13:53:30|13065.62|13065.62|13065.62|13065.62|13065.62|13065.62|13065.62|13065.62|0
1646747640000|2022-03-08 13:54:00|13065.31|13065.31|13063.46|13063.46|13065.31|13065.31|13063.46|13063.46|0
1646747670000|2022-03-08 13:54:30|13063.07|13063.07|13063.07|13063.07|13063.07|13063.07|13063.07|13063.07|0
1646747680000|2022-03-08 13:54:40|13062.87|13062.87|13062.87|13062.87|13062.87|13062.87|13062.87|13062.87|0
1646747690000|2022-03-08 13:54:50|13062.23|13062.23|13062.23|13062.23|13062.23|13062.23|13062.23|13062.23|0
1646747700000|2022-03-08 13:55:00|13062.13|13062.13|13062.13|13062.13|13062.13|13062.13|13062.13|13062.13|0
1646747740000|2022-03-08 13:55:40|13059.96|13059.96|13054.32|13054.32|13059.96|13059.96|13054.32|13054.32|0
1646747750000|2022-03-08 13:55:50|13055.26|13055.26|13049.07|13049.07|13055.26|13055.26|13049.07|13049.07|0
1646747770000|2022-03-08 13:56:10|13048.52|13048.52|13048.52|13048.52|13048.52|13048.52|13048.52|13048.52|0
1646747780000|2022-03-08 13:56:20|13043.25|13043.25|13043.25|13043.25|13043.25|13043.25|13043.25|13043.25|0
1646747790000|2022-03-08 13:56:30|13038.86|13038.86|13034.55|13034.55|13038.86|13038.86|13034.55|13034.55|0
1646747800000|2022-03-08 13:56:40|13020.31|13020.31|13020.31|13020.31|13020.31|13020.31|13020.31|13020.31|0
1646747810000|2022-03-08 13:56:50|13046.63|13046.63|13017.52|13017.52|13046.63|13046.63|13017.52|13017.52|0
1646747820000|2022-03-08 13:57:00|13021.73|13021.73|13041.24|13041.24|13041.24|13041.24|13021.73|13021.73|0
1646747840000|2022-03-08 13:57:20|13044.06|13044.06|13024.24|13024.24|13044.06|13044.06|13024.24|13024.24|0
1646747850000|2022-03-08 13:57:30|13046.23|13046.23|13045.3|13045.3|13046.23|13046.23|13045.3|13045.3|0
1646747860000|2022-03-08 13:57:40|13043.44|13043.44|13043.44|13043.44|13043.44|13043.44|13043.44|13043.44|0
1646747870000|2022-03-08 13:57:50|13055.64|13055.64|13055.64|13055.64|13055.64|13055.64|13055.64|13055.64|0
1646747880000|2022-03-08 13:58:00|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|0
1646747890000|2022-03-08 13:58:10|13026.84|13026.84|13026.84|13026.84|13026.84|13026.84|13026.84|13026.84|0
1646747900000|2022-03-08 13:58:20|13027.46|13027.46|13025.82|13025.82|13027.46|13027.46|13025.82|13025.82|0
1646747920000|2022-03-08 13:58:40|13044.71|13044.71|13044.71|13044.71|13044.71|13044.71|13044.71|13044.71|0
1646747930000|2022-03-08 13:58:50|13025.82|13025.82|13026.91|13026.91|13026.91|13026.91|13025.82|13025.82|0
1646747940000|2022-03-08 13:59:00|13026.6|13026.6|13040.85|13040.85|13041.16|13041.16|13023.82|13023.82|0
1646747950000|2022-03-08 13:59:10|13024.13|13024.13|13024.13|13024.13|13024.13|13024.13|13024.13|13024.13|0
1646747960000|2022-03-08 13:59:20|13023.82|13023.82|13039.3|13039.3|13039.3|13039.3|13023.82|13023.82|0
1646747970000|2022-03-08 13:59:30|13038.99|13038.99|13024.13|13024.13|13038.99|13038.99|13024.13|13024.13|0
1646747990000|2022-03-08 13:59:50|13011.93|13011.93|13023.39|13023.39|13023.7|13023.7|13011.93|13011.93|0
1646748000000|2022-03-08 14:00:00|13021.5|13021.5|13014.69|13014.69|13021.5|13021.5|13010.98|13010.98|0
1646748020000|2022-03-08 14:00:20|13010.67|13010.67|13008.09|13008.09|13010.88|13010.88|13008.09|13008.09|0
1646748030000|2022-03-08 14:00:30|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|0
1646748040000|2022-03-08 14:00:40|13009.33|13009.33|13009.33|13009.33|13009.33|13009.33|13009.33|13009.33|0
1646748050000|2022-03-08 14:00:50|13008.71|13008.71|13008.71|13008.71|13008.71|13008.71|13008.71|13008.71|0
1646748070000|2022-03-08 14:01:10|13005.61|13005.61|13003.43|13003.43|13005.61|13005.61|13003.43|13003.43|0
1646748080000|2022-03-08 14:01:20|13003.98|13003.98|12994.38|12994.38|13003.98|13003.98|12994.38|12994.38|0
1646748090000|2022-03-08 14:01:30|13004.29|13004.29|13002.09|13002.09|13005.94|13005.94|13002.09|13002.09|0
1646748110000|2022-03-08 14:01:50|13002.4|13002.4|13003.65|13003.65|13003.65|13003.65|13002.09|13002.09|0
1646748120000|2022-03-08 14:02:00|13003.03|13003.03|13005.6|13005.6|13006.24|13006.24|13003.03|13003.03|0
1646748130000|2022-03-08 14:02:10|13005.9|13005.9|13005.9|13005.9|13005.9|13005.9|13005.9|13005.9|0
1646748140000|2022-03-08 14:02:20|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|0
1646748150000|2022-03-08 14:02:30|13011.86|13011.86|13011.86|13011.86|13011.86|13011.86|13011.86|13011.86|0
1646748160000|2022-03-08 14:02:40|13013.4|13013.4|13010.69|13010.69|13031.67|13031.67|13010.69|13010.69|0
1646748170000|2022-03-08 14:02:50|13010.07|13010.07|13010.07|13010.07|13010.07|13010.07|13010.07|13010.07|0
1646748190000|2022-03-08 14:03:10|13001.4|13001.4|13016.01|13016.01|13016.01|13016.01|13001.4|13001.4|0
1646748200000|2022-03-08 14:03:20|13015.7|13015.7|13016.01|13016.01|13016.01|13016.01|13015.7|13015.7|0
1646748240000|2022-03-08 14:04:00|13011.62|13011.62|13009|13009|13015.64|13015.64|13007.9|13007.9|0
1646748250000|2022-03-08 14:04:10|13008.69|13008.69|13008.69|13008.69|13008.69|13008.69|13008.69|13008.69|0
1646748270000|2022-03-08 14:04:30|13008.1|13008.1|13027.78|13027.78|13027.78|13027.78|13008.1|13008.1|0
1646748280000|2022-03-08 14:04:40|13009.2|13009.2|13008.89|13008.89|13009.2|13009.2|13008.89|13008.89|0
1646748290000|2022-03-08 14:04:50|13009.51|13009.51|13009.2|13009.2|13009.51|13009.51|13009.2|13009.2|0
1646748310000|2022-03-08 14:05:10|13010.44|13010.44|13017.5|13017.5|13017.5|13017.5|13010.44|13010.44|0
1646748330000|2022-03-08 14:05:30|13016.26|13016.26|13016.26|13016.26|13016.26|13016.26|13016.26|13016.26|0
1646748340000|2022-03-08 14:05:40|13016.88|13016.88|13016.88|13016.88|13016.88|13016.88|13016.88|13016.88|0
1646748370000|2022-03-08 14:06:10|13016.57|13016.57|13016.57|13016.57|13016.57|13016.57|13016.57|13016.57|0
1646748380000|2022-03-08 14:06:20|13013|13013|13015.11|13015.11|13016.2|13016.2|13011.71|13011.71|0
1646748390000|2022-03-08 14:06:30|13014.56|13014.56|13015.25|13015.25|13016.2|13016.2|13014.01|13014.01|0
1646748400000|2022-03-08 14:06:40|13015.56|13015.56|13015.87|13015.87|13015.87|13015.87|13015.56|13015.56|0
1646748410000|2022-03-08 14:06:50|13017.8|13017.8|13007.65|13007.65|13017.8|13017.8|13007.65|13007.65|0
1646748420000|2022-03-08 14:07:00|13007.96|13007.96|13007.96|13007.96|13007.96|13007.96|13007.96|13007.96|0
1646748450000|2022-03-08 14:07:30|13007.65|13007.65|13007.65|13007.65|13007.65|13007.65|13007.65|13007.65|0
1646748460000|2022-03-08 14:07:40|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|0
1646748470000|2022-03-08 14:07:50|13007.65|13007.65|13007.34|13007.34|13007.65|13007.65|13007.34|13007.34|0
1646748480000|2022-03-08 14:08:00|13004.6|13004.6|13004.6|13004.6|13004.6|13004.6|13004.6|13004.6|0
1646748490000|2022-03-08 14:08:10|13004.91|13004.91|13004.91|13004.91|13004.91|13004.91|13004.91|13004.91|0
1646748510000|2022-03-08 14:08:30|13005.52|13005.52|13005.21|13005.21|13005.52|13005.52|13005.21|13005.21|0
1646748540000|2022-03-08 14:09:00|13013.12|13013.12|13013.12|13013.12|13013.12|13013.12|13012.81|13012.81|0
1646748570000|2022-03-08 14:09:30|13013.43|13013.43|13013.43|13013.43|13013.43|13013.43|13013.43|13013.43|0
1646748600000|2022-03-08 14:10:00|13013.98|13013.98|13013.98|13013.98|13013.98|13013.98|13013.98|13013.98|0
1646748630000|2022-03-08 14:10:30|13014.29|13014.29|13014.6|13014.6|13014.6|13014.6|13013.98|13013.98|0
1646748640000|2022-03-08 14:10:40|13014.29|13014.29|13014.91|13014.91|13014.91|13014.91|13014.29|13014.29|0
1646748650000|2022-03-08 14:10:50|13015.53|13015.53|13044.66|13044.66|13047.23|13047.23|13015.53|13015.53|0
1646748660000|2022-03-08 14:11:00|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|0
1646748680000|2022-03-08 14:11:20|13043.98|13043.98|13042.05|13042.05|13043.98|13043.98|13042.05|13042.05|0
1646748700000|2022-03-08 14:11:40|13042.69|13042.69|13042.69|13042.69|13042.69|13042.69|13042.69|13042.69|0
1646748720000|2022-03-08 14:12:00|13042.38|13042.38|13043.62|13043.62|13052.91|13052.91|13042.38|13042.38|0
1646748730000|2022-03-08 14:12:10|13041.74|13041.74|13055.38|13055.38|13055.38|13055.38|13041.74|13041.74|0
1646748740000|2022-03-08 14:12:20|13054.76|13054.76|13054.76|13054.76|13054.76|13054.76|13054.76|13054.76|0
1646748750000|2022-03-08 14:12:30|13055.7|13055.7|13055.7|13055.7|13055.7|13055.7|13055.7|13055.7|0
1646748760000|2022-03-08 14:12:40|13055.39|13055.39|13055.39|13055.39|13055.39|13055.39|13055.39|13055.39|0
1646748810000|2022-03-08 14:13:30|13054.77|13054.77|13055.39|13055.39|13069.32|13069.32|13054.77|13054.77|0
1646748830000|2022-03-08 14:13:50|13054.75|13054.75|13054.75|13054.75|13054.75|13054.75|13054.75|13054.75|0
1646748840000|2022-03-08 14:14:00|13054.44|13054.44|13054.44|13054.44|13054.44|13054.44|13054.44|13054.44|0
1646748850000|2022-03-08 14:14:10|13053.5|13053.5|13044.98|13044.98|13053.5|13053.5|13044.98|13044.98|0
1646748860000|2022-03-08 14:14:20|13043.1|13043.1|13043.74|13043.74|13043.74|13043.74|13043.1|13043.1|0
1646748870000|2022-03-08 14:14:30|13043.19|13043.19|13040.45|13040.45|13043.19|13043.19|13040.45|13040.45|0
1646748890000|2022-03-08 14:14:50|13039.83|13039.83|13025.58|13025.58|13039.83|13039.83|13025.58|13025.58|0
1646748910000|2022-03-08 14:15:10|13037.97|13037.97|13031.47|13031.47|13037.97|13037.97|13031.47|13031.47|0
1646748920000|2022-03-08 14:15:20|13022.77|13022.77|13032.88|13032.88|13036.09|13036.09|13022.77|13022.77|0
1646748930000|2022-03-08 14:15:30|13032.57|13032.57|13032.26|13032.26|13032.57|13032.57|13032.26|13032.26|0
1646748940000|2022-03-08 14:15:40|13036.28|13036.28|13032.24|13032.24|13036.28|13036.28|13032.24|13032.24|0
1646748950000|2022-03-08 14:15:50|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|0
1646748980000|2022-03-08 14:16:20|13015.27|13015.27|13015.27|13015.27|13015.27|13015.27|13015.27|13015.27|0
1646749000000|2022-03-08 14:16:40|13033.85|13033.85|13030|13030|13033.85|13033.85|13028.08|13028.08|0
1646749010000|2022-03-08 14:16:50|13028.76|13028.76|13028.76|13028.76|13028.76|13028.76|13028.76|13028.76|0
1646749030000|2022-03-08 14:17:10|13033.25|13033.25|13013.04|13013.04|13033.9|13033.9|13013.04|13013.04|0
1646749050000|2022-03-08 14:17:30|13026.36|13026.36|13021.65|13021.65|13026.36|13026.36|13021.65|13021.65|0
1646749060000|2022-03-08 14:17:40|13022.3|13022.3|13008.98|13008.98|13022.3|13022.3|13008.98|13008.98|0
1646749070000|2022-03-08 14:17:50|13005.56|13005.56|13003.18|13003.18|13005.56|13005.56|13003.18|13003.18|0
1646749090000|2022-03-08 14:18:10|13007.52|13007.52|13013.29|13013.29|13013.29|13013.29|13007.52|13007.52|0
1646749100000|2022-03-08 14:18:20|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|0
1646749110000|2022-03-08 14:18:30|13010.31|13010.31|13010.31|13010.31|13010.31|13010.31|13010.31|13010.31|0
1646749120000|2022-03-08 14:18:40|13009.67|13009.67|13009.67|13009.67|13009.67|13009.67|13009.67|13009.67|0
1646749130000|2022-03-08 14:18:50|13010.91|13010.91|13009.67|13009.67|13010.91|13010.91|13009.67|13009.67|0
1646749150000|2022-03-08 14:19:10|13014.16|13014.16|13008.21|13008.21|13014.16|13014.16|13008.21|13008.21|0
1646749160000|2022-03-08 14:19:20|13010.69|13010.69|13010.69|13010.69|13010.69|13010.69|13010.69|13010.69|0
1646749170000|2022-03-08 14:19:30|13010.99|13010.99|13010.99|13010.99|13011.3|13011.3|13010.99|13010.99|0
1646749200000|2022-03-08 14:20:00|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|0
1646749210000|2022-03-08 14:20:10|13010.84|13010.84|13010.84|13010.84|13010.84|13010.84|13010.84|13010.84|0
1646749220000|2022-03-08 14:20:20|13017.26|13017.26|13017.26|13017.26|13017.26|13017.26|13017.26|13017.26|0
1646749230000|2022-03-08 14:20:30|13017.56|13017.56|13017.56|13017.56|13017.56|13017.56|13017.56|13017.56|0
1646749250000|2022-03-08 14:20:50|13018.21|13018.21|13017.9|13017.9|13018.21|13018.21|13017.9|13017.9|0
1646749260000|2022-03-08 14:21:00|13017.59|13017.59|13017.9|13017.9|13017.9|13017.9|13017.59|13017.59|0
1646749270000|2022-03-08 14:21:10|13018.52|13018.52|13017.9|13017.9|13018.52|13018.52|13017.9|13017.9|0
1646749280000|2022-03-08 14:21:20|13019.78|13019.78|13019.78|13019.78|13019.78|13019.78|13019.78|13019.78|0
1646749290000|2022-03-08 14:21:30|13020.72|13020.72|13021.34|13021.34|13021.34|13021.34|13020.72|13020.72|0
1646749300000|2022-03-08 14:21:40|13021.03|13021.03|13021.03|13021.03|13021.03|13021.03|13021.03|13021.03|0
1646749310000|2022-03-08 14:21:50|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|0
1646749320000|2022-03-08 14:22:00|13020.39|13020.39|13021.48|13021.48|13022.03|13022.03|13020.39|13020.39|0
1646749330000|2022-03-08 14:22:10|13019.32|13019.32|13019.32|13019.32|13019.32|13019.32|13019.32|13019.32|0
1646749340000|2022-03-08 14:22:20|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|0
1646749360000|2022-03-08 14:22:40|13018.15|13018.15|13018.15|13018.15|13018.15|13018.15|13018.15|13018.15|0
1646749370000|2022-03-08 14:22:50|13015.28|13015.28|13015.28|13015.28|13015.28|13015.28|13015.28|13015.28|0
1646749410000|2022-03-08 14:23:30|13012.81|13012.81|13015|13015|13015|13015|13012.81|13012.81|0
1646749430000|2022-03-08 14:23:50|13018.22|13018.22|13018.22|13018.22|13018.22|13018.22|13018.22|13018.22|0
1646749440000|2022-03-08 14:24:00|13016.3|13016.3|13036.36|13036.36|13036.36|13036.36|13014.37|13014.37|0
1646749450000|2022-03-08 14:24:10|13036.05|13036.05|13036.05|13036.05|13036.05|13036.05|13036.05|13036.05|0
1646749460000|2022-03-08 14:24:20|13042.24|13042.24|13035.74|13035.74|13042.24|13042.24|13035.74|13035.74|0
1646749470000|2022-03-08 14:24:30|13046.88|13046.88|13037.99|13037.99|13046.88|13046.88|13035.43|13035.43|0
1646749490000|2022-03-08 14:24:50|13041.83|13041.83|13041.83|13041.83|13041.83|13041.83|13041.83|13041.83|0
1646749500000|2022-03-08 14:25:00|13043.72|13043.72|13043.41|13043.41|13043.72|13043.72|13029.78|13029.78|0
1646749540000|2022-03-08 14:25:40|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|0
1646749560000|2022-03-08 14:26:00|13041.79|13041.79|13042.43|13042.43|13042.43|13042.43|13041.79|13041.79|0
1646749590000|2022-03-08 14:26:30|13042.12|13042.12|13042.12|13042.12|13042.12|13042.12|13042.12|13042.12|0
1646749610000|2022-03-08 14:26:50|13041.81|13041.81|13036.86|13036.86|13042.43|13042.43|13036.86|13036.86|0
1646749620000|2022-03-08 14:27:00|13041.81|13041.81|13041.81|13041.81|13041.81|13041.81|13041.81|13041.81|0
1646749630000|2022-03-08 14:27:10|13043.74|13043.74|13042.13|13042.13|13043.74|13043.74|13041.51|13041.51|0
1646749640000|2022-03-08 14:27:20|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|0
1646749650000|2022-03-08 14:27:30|13041.82|13041.82|13042.37|13042.37|13042.37|13042.37|13041.82|13041.82|0
1646749660000|2022-03-08 14:27:40|13042.06|13042.06|13046.33|13046.33|13055.93|13055.93|13042.06|13042.06|0
1646749670000|2022-03-08 14:27:50|13042.92|13042.92|13045.36|13045.36|13045.36|13045.36|13042.92|13042.92|0
1646749690000|2022-03-08 14:28:10|13044.08|13044.08|13044.08|13044.08|13044.08|13044.08|13044.08|13044.08|0
1646749700000|2022-03-08 14:28:20|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|0
1646749710000|2022-03-08 14:28:30|13051.3|13051.3|13051.3|13051.3|13051.3|13051.3|13051.3|13051.3|0
1646749760000|2022-03-08 14:29:20|13052.4|13052.4|13052.4|13052.4|13052.4|13052.4|13052.4|13052.4|0
1646749770000|2022-03-08 14:29:30|13039.09|13039.09|13039.09|13039.09|13039.09|13039.09|13039.09|13039.09|0
1646749790000|2022-03-08 14:29:50|13040.32|13040.32|13040.32|13040.32|13040.32|13040.32|13040.32|13040.32|0
1646749800000|2022-03-08 14:30:00|13008.15|13008.15|12975.98|12975.98|13008.15|13008.15|12975.98|12975.98|0
1646749810000|2022-03-08 14:30:10|12978.18|12978.18|12978.18|12978.18|12978.18|12978.18|12978.18|12978.18|0
1646749820000|2022-03-08 14:30:20|12981|12981|12954.35|12954.35|12981.94|12981.94|12949.77|12949.77|0
1646749830000|2022-03-08 14:30:30|12948.16|12948.16|12948.16|12948.16|12948.16|12948.16|12948.16|12948.16|0
1646749840000|2022-03-08 14:30:40|12950.35|12950.35|12951.29|12951.29|12951.29|12951.29|12950.35|12950.35|0
1646749850000|2022-03-08 14:30:50|12954.5|12954.5|12955.84|12955.84|12956.15|12956.15|12954.5|12954.5|0
1646749860000|2022-03-08 14:31:00|12956.62|12956.62|12958.13|12958.13|12965.56|12965.56|12956.62|12956.62|0
1646749870000|2022-03-08 14:31:10|12954.92|12954.92|12957.36|12957.36|12957.36|12957.36|12951.71|12951.71|0
1646749880000|2022-03-08 14:31:20|12955.82|12955.82|12958.7|12958.7|12958.7|12958.7|12955.82|12955.82|0
1646749890000|2022-03-08 14:31:30|12959.01|12959.01|12958.7|12958.7|12959.32|12959.32|12958.7|12958.7|0
1646749900000|2022-03-08 14:31:40|12959.01|12959.01|12959.32|12959.32|12959.32|12959.32|12959.01|12959.01|0
1646749910000|2022-03-08 14:31:50|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|0
1646749920000|2022-03-08 14:32:00|12962.76|12962.76|12965.66|12965.66|12965.97|12965.97|12962.76|12962.76|0
1646749930000|2022-03-08 14:32:10|12966.6|12966.6|12964.72|12964.72|12966.6|12966.6|12964.72|12964.72|0
1646749940000|2022-03-08 14:32:20|12965.82|12965.82|12970.47|12970.47|12970.47|12970.47|12965.82|12965.82|0
1646749950000|2022-03-08 14:32:30|12971.41|12971.41|13003.35|13003.35|13003.35|13003.35|12969.53|12969.53|0
1646749960000|2022-03-08 14:32:40|13003.66|13003.66|13004.44|13004.44|13004.44|13004.44|13003.35|13003.35|0
1646749970000|2022-03-08 14:32:50|13001.62|13001.62|12987.53|12987.53|13001.62|13001.62|12987.53|12987.53|0
1646749980000|2022-03-08 14:33:00|12991.38|12991.38|12991.16|12991.16|12993.73|12993.73|12990.52|12990.52|0
1646749990000|2022-03-08 14:33:10|12993.09|12993.09|12997.24|12997.24|12997.24|12997.24|12993.09|12993.09|0
1646750000000|2022-03-08 14:33:20|12997.79|12997.79|12998.88|12998.88|12998.88|12998.88|12997.79|12997.79|0
1646750010000|2022-03-08 14:33:30|13003.22|13003.22|13003.22|13003.22|13003.22|13003.22|13003.22|13003.22|0
1646750040000|2022-03-08 14:34:00|13004.32|13004.32|13006.88|13006.88|13007.52|13007.52|13004.32|13004.32|0
1646750050000|2022-03-08 14:34:10|13006.33|13006.33|13004.14|13004.14|13006.33|13006.33|13004.14|13004.14|0
1646750070000|2022-03-08 14:34:30|13002.86|13002.86|13002.12|13002.12|13004.05|13004.05|13001.57|13001.57|0
1646750090000|2022-03-08 14:34:50|13001.48|13001.48|13000.2|13000.2|13001.48|13001.48|13000.2|13000.2|0
1646750100000|2022-03-08 14:35:00|13000.74|13000.74|13000.2|13000.2|13000.74|13000.74|12998.27|12998.27|0
1646750130000|2022-03-08 14:35:30|13002.08|13002.08|12998.27|12998.27|13002.08|13002.08|12998.27|12998.27|0
1646750140000|2022-03-08 14:35:40|12966.1|12966.1|12966.1|12966.1|12966.1|12966.1|12966.1|12966.1|0
1646750150000|2022-03-08 14:35:50|12965.16|12965.16|12967.08|12967.08|12967.08|12967.08|12963.28|12963.28|0
1646750160000|2022-03-08 14:36:00|12965.8|12965.8|12965.07|12965.07|12965.8|12965.8|12965.07|12965.07|0
1646750190000|2022-03-08 14:36:30|12964.42|12964.42|12962.29|12962.29|12964.42|12964.42|12962.29|12962.29|0
1646750200000|2022-03-08 14:36:40|12962.94|12962.94|12962.39|12962.39|12962.94|12962.94|12962.39|12962.39|0
1646750210000|2022-03-08 14:36:50|12994.56|12994.56|12988.85|12988.85|12994.56|12994.56|12988.85|12988.85|0
1646750220000|2022-03-08 14:37:00|12989.79|12989.79|12989.79|12989.79|12989.79|12989.79|12989.79|12989.79|0
1646750260000|2022-03-08 14:37:40|12990.73|12990.73|12992.61|12992.61|12992.61|12992.61|12990.73|12990.73|0
1646750290000|2022-03-08 14:38:10|12994.54|12994.54|12994.54|12994.54|12994.54|12994.54|12994.54|12994.54|0
1646750300000|2022-03-08 14:38:20|12996.46|12996.46|12999.67|12999.67|12999.67|12999.67|12996.46|12996.46|0
1646750310000|2022-03-08 14:38:30|13000.31|13000.31|13002.51|13002.51|13002.51|13002.51|13000.31|13000.31|0
1646750320000|2022-03-08 14:38:40|13000.58|13000.58|13000.58|13000.58|13000.58|13000.58|13000.58|13000.58|0
1646750330000|2022-03-08 14:38:50|12998.94|12998.94|13004.58|13004.58|13004.58|13004.58|12998.94|12998.94|0
1646750340000|2022-03-08 14:39:00|12988.17|12988.17|12991.46|12991.46|12991.46|12991.46|12988.17|12988.17|0
1646750350000|2022-03-08 14:39:10|12992.4|12992.4|12995.95|12995.95|12995.95|12995.95|12991.46|12991.46|0
1646750360000|2022-03-08 14:39:20|13028.12|13028.12|13063.5|13063.5|13063.5|13063.5|13028.12|13028.12|0
1646750370000|2022-03-08 14:39:30|13061.58|13061.58|13059.65|13059.65|13062.86|13062.86|13059.65|13059.65|0
1646750380000|2022-03-08 14:39:40|13057.09|13057.09|13054.91|13054.91|13059.65|13059.65|13054.91|13054.91|0
1646750390000|2022-03-08 14:39:50|13055.85|13055.85|13074.08|13074.08|13076.27|13076.27|13055.85|13055.85|0
1646750400000|2022-03-08 14:40:00|13086.18|13086.18|13088.55|13088.55|13089.1|13089.1|13086.18|13086.18|0
1646750410000|2022-03-08 14:40:10|13074.31|13074.31|13074.31|13074.31|13074.62|13074.62|13074.31|13074.31|0
1646750420000|2022-03-08 14:40:20|13060.65|13060.65|13060.65|13060.65|13060.65|13060.65|13060.65|13060.65|0
1646750430000|2022-03-08 14:40:30|13059.7|13059.7|13072.55|13072.55|13073.17|13073.17|13059.7|13059.7|0
1646750440000|2022-03-08 14:40:40|13069.57|13069.57|13072.19|13072.19|13073.42|13073.42|13069.57|13069.57|0
1646750470000|2022-03-08 14:41:10|13074.04|13074.04|13068.92|13068.92|13078.52|13078.52|13068.92|13068.92|0
1646750480000|2022-03-08 14:41:20|13065.83|13065.83|13066.35|13066.35|13068.61|13068.61|13052.2|13052.2|0
1646750490000|2022-03-08 14:41:30|13065.41|13065.41|13045.91|13045.91|13065.41|13065.41|13044.66|13044.66|0
1646750500000|2022-03-08 14:41:40|13044.03|13044.03|13064.27|13064.27|13064.27|13064.27|13044.03|13044.03|0
1646750510000|2022-03-08 14:41:50|13049.41|13049.41|13048.86|13048.86|13049.41|13049.41|13048.86|13048.86|0
1646750520000|2022-03-08 14:42:00|13048.22|13048.22|13046|13046|13048.22|13048.22|13045.34|13045.34|0
1646750530000|2022-03-08 14:42:10|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|0
1646750540000|2022-03-08 14:42:20|13035.43|13035.43|13035.12|13035.12|13035.74|13035.74|13035.12|13035.12|0
1646750550000|2022-03-08 14:42:30|13032.3|13032.3|13031.59|13031.59|13032.3|13032.3|13014.23|13014.23|0
1646750560000|2022-03-08 14:42:40|13030.35|13030.35|13031.59|13031.59|13031.59|13031.59|13030.35|13030.35|0
1646750570000|2022-03-08 14:42:50|13030.95|13030.95|13031.13|13031.13|13033.13|13033.13|13018.89|13018.89|0
1646750580000|2022-03-08 14:43:00|13031.44|13031.44|13031.13|13031.13|13031.44|13031.44|13031.13|13031.13|0
1646750590000|2022-03-08 14:43:10|13029.21|13029.21|13029.85|13029.85|13029.85|13029.85|13029.21|13029.21|0
1646750600000|2022-03-08 14:43:20|13027.28|13027.28|13027.28|13027.28|13027.59|13027.59|13027.28|13027.28|0
1646750610000|2022-03-08 14:43:30|13029.16|13029.16|12998.24|12998.24|13029.16|13029.16|12994.48|12994.48|0
1646750620000|2022-03-08 14:43:40|12997.93|12997.93|12994.17|12994.17|12997.93|12997.93|12994.17|12994.17|0
1646750630000|2022-03-08 14:43:50|12992.29|12992.29|12980.6|12980.6|12993.15|12993.15|12980.6|12980.6|0
1646750640000|2022-03-08 14:44:00|12980.29|12980.29|12976.52|12976.52|12980.29|12980.29|12960.42|12960.42|0
1646750650000|2022-03-08 14:44:10|12976.62|12976.62|12972.64|12972.64|12977.26|12977.26|12972.64|12972.64|0
1646750660000|2022-03-08 14:44:20|12968.88|12968.88|12947.24|12947.24|12968.88|12968.88|12947.24|12947.24|0
1646750680000|2022-03-08 14:44:40|12943.39|12943.39|12935.33|12935.33|12943.39|12943.39|12935.33|12935.33|0
1646750690000|2022-03-08 14:44:50|12922.33|12922.33|12922.33|12922.33|12922.33|12922.33|12922.33|12922.33|0
1646750700000|2022-03-08 14:45:00|12921.04|12921.04|12924.89|12924.89|12925.53|12925.53|12921.04|12921.04|0
1646750710000|2022-03-08 14:45:10|12924.34|12924.34|12923.7|12923.7|12924.34|12924.34|12923.7|12923.7|0
1646750720000|2022-03-08 14:45:20|12921.82|12921.82|12918.61|12918.61|12921.82|12921.82|12918.06|12918.06|0
1646750730000|2022-03-08 14:45:30|12922.38|12922.38|12925.13|12925.13|12925.13|12925.13|12921.28|12921.28|0
1646750770000|2022-03-08 14:46:10|12924.19|12924.19|12924.19|12924.19|12924.19|12924.19|12924.19|12924.19|0
1646750780000|2022-03-08 14:46:20|12922.54|12922.54|12919.25|12919.25|12922.54|12922.54|12919.25|12919.25|0
1646750790000|2022-03-08 14:46:30|12919.35|12919.35|12924.57|12924.57|12924.57|12924.57|12918.8|12918.8|0
1646750800000|2022-03-08 14:46:40|12927.4|12927.4|12927.4|12927.4|12927.4|12927.4|12927.4|12927.4|0
1646750810000|2022-03-08 14:46:50|12925.52|12925.52|12921.57|12921.57|12925.52|12925.52|12920.93|12920.93|0
1646750820000|2022-03-08 14:47:00|12921.28|12921.28|12921.28|12921.28|12921.28|12921.28|12921.28|12921.28|0
1646750840000|2022-03-08 14:47:20|12926.67|12926.67|12927.31|12927.31|12927.31|12927.31|12926.67|12926.67|0
1646750850000|2022-03-08 14:47:30|12928.4|12928.4|12928.95|12928.95|12928.95|12928.95|12928.4|12928.4|0
1646750890000|2022-03-08 14:48:10|12930.88|12930.88|12931.43|12931.43|12931.43|12931.43|12930.88|12930.88|0
1646750900000|2022-03-08 14:48:20|12932.07|12932.07|12932.07|12932.07|12932.07|12932.07|12932.07|12932.07|0
1646750910000|2022-03-08 14:48:30|12932.62|12932.62|12932.07|12932.07|12932.62|12932.62|12932.07|12932.07|0
1646750920000|2022-03-08 14:48:40|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|0
1646750940000|2022-03-08 14:49:00|12932.75|12932.75|12934.68|12934.68|12934.68|12934.68|12932.11|12932.11|0
1646750990000|2022-03-08 14:49:50|12938.44|12938.44|12938.44|12938.44|12938.44|12938.44|12936.56|12936.56|0
1646751010000|2022-03-08 14:50:10|12939.38|12939.38|12948.55|12948.55|12948.55|12948.55|12933.5|12933.5|0
1646751020000|2022-03-08 14:50:20|12938.02|12938.02|12933.4|12933.4|12954.46|12954.46|12931.83|12931.83|0
1646751030000|2022-03-08 14:50:30|12933.09|12933.09|12933.09|12933.09|12933.09|12933.09|12933.09|12933.09|0
1646751040000|2022-03-08 14:50:40|12937.43|12937.43|12934.03|12934.03|12937.43|12937.43|12933.09|12933.09|0
1646751050000|2022-03-08 14:50:50|12901.86|12901.86|12888.83|12888.83|12928.44|12928.44|12887.62|12887.62|0
1646751060000|2022-03-08 14:51:00|12899.98|12899.98|12902.82|12902.82|12902.82|12902.82|12875.26|12875.26|0
1646751070000|2022-03-08 14:51:10|12919.85|12919.85|12909.16|12909.16|12926.26|12926.26|12909.16|12909.16|0
1646751080000|2022-03-08 14:51:20|12908.54|12908.54|12894.6|12894.6|12908.54|12908.54|12894.6|12894.6|0
1646751090000|2022-03-08 14:51:30|12898.94|12898.94|12891.81|12891.81|12905.13|12905.13|12891.5|12891.5|0
1646751100000|2022-03-08 14:51:40|12890.52|12890.52|12903.5|12903.5|12903.5|12903.5|12884.88|12884.88|0
1646751110000|2022-03-08 14:51:50|12897|12897|12918.15|12918.15|12918.15|12918.15|12897|12897|0
1646751120000|2022-03-08 14:52:00|12905.15|12905.15|12908.86|12908.86|12908.86|12908.86|12905.15|12905.15|0
1646751130000|2022-03-08 14:52:10|12911.34|12911.34|12908.55|12908.55|12911.34|12911.34|12908.55|12908.55|0
1646751140000|2022-03-08 14:52:20|12911.34|12911.34|12914.78|12914.78|12920.97|12920.97|12908.55|12908.55|0
1646751150000|2022-03-08 14:52:30|12911.02|12911.02|12911.64|12911.64|12928.67|12928.67|12911.02|12911.02|0
1646751160000|2022-03-08 14:52:40|12917.52|12917.52|12915.35|12915.35|12928.36|12928.36|12898.63|12898.63|0
1646751170000|2022-03-08 14:52:50|12915.66|12915.66|12933.37|12933.37|12933.37|12933.37|12915.49|12915.49|0
1646751180000|2022-03-08 14:53:00|12935.26|12935.26|12932.37|12932.37|12935.26|12935.26|12932.37|12932.37|0
1646751190000|2022-03-08 14:53:10|12933.65|12933.65|12937.44|12937.44|12937.44|12937.44|12926.84|12926.84|0
1646751200000|2022-03-08 14:53:20|12936.8|12936.8|12936.51|12936.51|12938.68|12938.68|12933.7|12933.7|0
1646751210000|2022-03-08 14:53:30|12940.36|12940.36|12949.25|12949.25|12958.27|12958.27|12940.36|12940.36|0
1646751220000|2022-03-08 14:53:40|12948.61|12948.61|12942.83|12942.83|12949.16|12949.16|12942.83|12942.83|0
1646751230000|2022-03-08 14:53:50|12942.21|12942.21|12945.13|12945.13|12946.99|12946.99|12941.57|12941.57|0
1646751240000|2022-03-08 14:54:00|12944.51|12944.51|12942.32|12942.32|12944.51|12944.51|12942.32|12942.32|0
1646751250000|2022-03-08 14:54:10|12941.67|12941.67|12940.68|12940.68|12943.51|12943.51|12940.06|12940.06|0
1646751260000|2022-03-08 14:54:20|12940.37|12940.37|12942.29|12942.29|12943.84|12943.84|12940.37|12940.37|0
1646751270000|2022-03-08 14:54:30|12942.91|12942.91|12955.51|12955.51|12955.51|12955.51|12942.29|12942.29|0
1646751280000|2022-03-08 14:54:40|12956.15|12956.15|12950.97|12950.97|12956.15|12956.15|12937.97|12937.97|0
1646751290000|2022-03-08 14:54:50|12950.04|12950.04|12951.28|12951.28|12951.28|12951.28|12943.23|12943.23|0
1646751300000|2022-03-08 14:55:00|12953.45|12953.45|12953.89|12953.89|12957.3|12957.3|12953.27|12953.27|0
1646751310000|2022-03-08 14:55:10|12942.74|12942.74|12942.74|12942.74|12942.74|12942.74|12942.74|12942.74|0
1646751320000|2022-03-08 14:55:20|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|0
1646751330000|2022-03-08 14:55:30|12953.27|12953.27|12988.27|12988.27|12988.27|12988.27|12953.27|12953.27|0
1646751340000|2022-03-08 14:55:40|12987.96|12987.96|12963.49|12963.49|12987.96|12987.96|12963.49|12963.49|0
1646751350000|2022-03-08 14:55:50|12987.65|12987.65|12979.51|12979.51|12994.15|12994.15|12979.51|12979.51|0
1646751360000|2022-03-08 14:56:00|12979.82|12979.82|12988.81|12988.81|12988.81|12988.81|12979.82|12979.82|0
1646751370000|2022-03-08 14:56:10|12984.78|12984.78|12978.54|12978.54|12992.21|12992.21|12978.54|12978.54|0
1646751380000|2022-03-08 14:56:20|12979.09|12979.09|12968.82|12968.82|12986.33|12986.33|12966.21|12966.21|0
1646751390000|2022-03-08 14:56:30|12970.75|12970.75|12973.56|12973.56|12973.56|12973.56|12970.75|12970.75|0
1646751400000|2022-03-08 14:56:40|12972.94|12972.94|12972.18|12972.18|12976.03|12976.03|12972.18|12972.18|0
1646751410000|2022-03-08 14:56:50|12970.02|12970.02|12971.23|12971.23|12980.85|12980.85|12970.02|12970.02|0
1646751420000|2022-03-08 14:57:00|12970.3|12970.3|12963.88|12963.88|12970.3|12970.3|12963.88|12963.88|0
1646751430000|2022-03-08 14:57:10|12964.81|12964.81|12965.05|12965.05|12965.36|12965.36|12964.81|12964.81|0
1646751440000|2022-03-08 14:57:20|12962.27|12962.27|12959.62|12959.62|12962.27|12962.27|12950.64|12950.64|0
1646751450000|2022-03-08 14:57:30|12956.83|12956.83|12956.83|12956.83|12969.22|12969.22|12956.83|12956.83|0
1646751460000|2022-03-08 14:57:40|12959.66|12959.66|12983.08|12983.08|12983.08|12983.08|12959.66|12959.66|0
1646751470000|2022-03-08 14:57:50|12980.91|12980.91|12985.29|12985.29|12996.4|12996.4|12980.91|12980.91|0
1646751480000|2022-03-08 14:58:00|12989.94|12989.94|12984.35|12984.35|12989.94|12989.94|12984.35|12984.35|0
1646751490000|2022-03-08 14:58:10|12996.43|12996.43|12996.43|12996.43|12996.43|12996.43|12996.43|12996.43|0
1646751500000|2022-03-08 14:58:20|12997.07|12997.07|12998.75|12998.75|13001.23|13001.23|12997.07|12997.07|0
1646751510000|2022-03-08 14:58:30|12992.98|12992.98|12992.34|12992.34|12992.98|12992.98|12992.34|12992.34|0
1646751520000|2022-03-08 14:58:40|12991.4|12991.4|12992.34|12992.34|12992.34|12992.34|12990.46|12990.46|0
1646751530000|2022-03-08 14:58:50|12992.03|12992.03|12995.14|12995.14|12995.14|12995.14|12992.03|12992.03|0
1646751540000|2022-03-08 14:59:00|12992.58|12992.58|12992.58|12992.58|12992.58|12992.58|12992.58|12992.58|0
1646751550000|2022-03-08 14:59:10|12991.48|12991.48|12994.3|12994.3|12994.3|12994.3|12991.48|12991.48|0
1646751560000|2022-03-08 14:59:20|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|0
1646751570000|2022-03-08 14:59:30|12999.73|12999.73|13001.61|13001.61|13001.61|13001.61|12999.73|12999.73|0
1646751580000|2022-03-08 14:59:40|12998.21|12998.21|12998.21|12998.21|12998.21|12998.21|12998.21|12998.21|0
1646751590000|2022-03-08 14:59:50|13002.91|13002.91|13006.71|13006.71|13007.26|13007.26|13002.91|13002.91|0
1646751600000|2022-03-08 15:00:00|13004.83|13004.83|13001.41|13001.41|13004.83|13004.83|12998.6|12998.6|0
1646751610000|2022-03-08 15:00:10|12995.18|12995.18|12999.33|12999.33|12999.33|12999.33|12994.24|12994.24|0
1646751620000|2022-03-08 15:00:20|12995.62|12995.62|12989.11|12989.11|12995.62|12995.62|12989.11|12989.11|0
1646751630000|2022-03-08 15:00:30|12986.02|12986.02|12992.98|12992.98|12997.78|12997.78|12978.12|12978.12|0
1646751640000|2022-03-08 15:00:40|12982.76|12982.76|12982.45|12982.45|12982.76|12982.76|12982.45|12982.45|0
1646751660000|2022-03-08 15:01:00|12983.39|12983.39|12991.14|12991.14|12991.14|12991.14|12983.39|12983.39|0
1646751670000|2022-03-08 15:01:10|12979.06|12979.06|12985.87|12985.87|12990.52|12990.52|12979.06|12979.06|0
1646751680000|2022-03-08 15:01:20|12986.81|12986.81|12995.19|12995.19|12995.19|12995.19|12981.68|12981.68|0
1646751690000|2022-03-08 15:01:30|12997.07|12997.07|12998.01|12998.01|12998.95|12998.95|12997.07|12997.07|0
1646751700000|2022-03-08 15:01:40|13004.2|13004.2|12980.89|12980.89|13004.2|13004.2|12980.89|12980.89|0
1646751710000|2022-03-08 15:01:50|13002.88|13002.88|13002.88|13002.88|13002.88|13002.88|13002.88|13002.88|0
1646751730000|2022-03-08 15:02:10|12982.75|12982.75|13000.78|13000.78|13000.78|13000.78|12982.2|12982.2|0
1646751740000|2022-03-08 15:02:20|12997.02|12997.02|12996.71|12996.71|12997.02|12997.02|12996.71|12996.71|0
1646751750000|2022-03-08 15:02:30|13028.88|13028.88|13026.4|13026.4|13028.88|13028.88|13024.54|13024.54|0
1646751760000|2022-03-08 15:02:40|13024.54|13024.54|13027.37|13027.37|13030.19|13030.19|13024.54|13024.54|0
1646751770000|2022-03-08 15:02:50|13032.81|13032.81|13031.87|13031.87|13032.81|13032.81|13031.87|13031.87|0
1646751780000|2022-03-08 15:03:00|13029.94|13029.94|13015.7|13015.7|13029.94|13029.94|13015.7|13015.7|0
1646751790000|2022-03-08 15:03:10|13013.53|13013.53|13013.7|13013.7|13013.7|13013.7|13012.6|13012.6|0
1646751800000|2022-03-08 15:03:20|13011.82|13011.82|13005.58|13005.58|13011.82|13011.82|13005.58|13005.58|0
1646751810000|2022-03-08 15:03:30|13006.13|13006.13|13005.82|13005.82|13011.32|13011.32|13005.82|13005.82|0
1646751820000|2022-03-08 15:03:40|13007.99|13007.99|13005.82|13005.82|13007.99|13007.99|13005.82|13005.82|0
1646751830000|2022-03-08 15:03:50|13006.44|13006.44|13006.61|13006.61|13006.92|13006.92|13005.82|13005.82|0
1646751840000|2022-03-08 15:04:00|13012.38|13012.38|13010.52|13010.52|13012.38|13012.38|13010.52|13010.52|0
1646751850000|2022-03-08 15:04:10|13013.73|13013.73|13013.73|13013.73|13013.73|13013.73|13013.73|13013.73|0
1646751860000|2022-03-08 15:04:20|13006.3|13006.3|12991.06|12991.06|13006.3|13006.3|12991.06|12991.06|0
1646751870000|2022-03-08 15:04:30|12993.22|12993.22|12988.18|12988.18|12993.85|12993.85|12986.3|12986.3|0
1646751880000|2022-03-08 15:04:40|12985.08|12985.08|12991.93|12991.93|12992.55|12992.55|12984.85|12984.85|0
1646751890000|2022-03-08 15:04:50|12990|12990|12986.88|12986.88|12990|12990|12986.88|12986.88|0
1646751910000|2022-03-08 15:05:10|12989.71|12989.71|12994.84|12994.84|12994.84|12994.84|12987.82|12987.82|0
1646751920000|2022-03-08 15:05:20|12995.77|12995.77|12998.15|12998.15|12999.72|12999.72|12991.12|12991.12|0
1646751930000|2022-03-08 15:05:30|12999.09|12999.09|12995.88|12995.88|12999.09|12999.09|12991.39|12991.39|0
1646751940000|2022-03-08 15:05:40|13022.51|13022.51|13017.58|13017.58|13022.51|13022.51|13013.82|13013.82|0
1646751950000|2022-03-08 15:05:50|13018.52|13018.52|13016.01|13016.01|13018.52|13018.52|13013.82|13013.82|0
1646751960000|2022-03-08 15:06:00|13016.95|13016.95|13016.95|13016.95|13024.07|13024.07|13016.95|13016.95|0
1646751980000|2022-03-08 15:06:20|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|0
1646751990000|2022-03-08 15:06:30|13022.56|13022.56|13022.56|13022.56|13022.56|13022.56|13022.56|13022.56|0
1646752000000|2022-03-08 15:06:40|13010.17|13010.17|13017.83|13017.83|13017.83|13017.83|13010.17|13010.17|0
1646752010000|2022-03-08 15:06:50|13029.6|13029.6|13029.24|13029.24|13031.87|13031.87|13029.05|13029.05|0
1646752020000|2022-03-08 15:07:00|13028.93|13028.93|13018.38|13018.38|13034.02|13034.02|13018.38|13018.38|0
1646752030000|2022-03-08 15:07:10|13029.53|13029.53|13030.79|13030.79|13030.79|13030.79|13029.53|13029.53|0
1646752040000|2022-03-08 15:07:20|13021.55|13021.55|13026.3|13026.3|13026.3|13026.3|13015.77|13015.77|0
1646752060000|2022-03-08 15:07:40|13027.24|13027.24|13027.24|13027.24|13027.24|13027.24|13027.24|13027.24|0
1646752070000|2022-03-08 15:07:50|13024.42|13024.42|13024.42|13024.42|13024.42|13024.42|13024.42|13024.42|0
1646752080000|2022-03-08 15:08:00|13023.48|13023.48|13026.93|13026.93|13027.24|13027.24|13023.48|13023.48|0
1646752090000|2022-03-08 15:08:10|13021.16|13021.16|13017.02|13017.02|13025.01|13025.01|13007.11|13007.11|0
1646752100000|2022-03-08 15:08:20|13014.2|13014.2|13013.27|13013.27|13014.2|13014.2|13013.27|13013.27|0
1646752110000|2022-03-08 15:08:30|13015.15|13015.15|13015.47|13015.47|13016.09|13016.09|13015.15|13015.15|0
1646752120000|2022-03-08 15:08:40|13018.04|13018.04|13018.04|13018.04|13018.04|13018.04|13018.04|13018.04|0
1646752130000|2022-03-08 15:08:50|13013.08|13013.08|13012.53|13012.53|13013.08|13013.08|13012.53|13012.53|0
1646752140000|2022-03-08 15:09:00|13009.71|13009.71|13008.16|13008.16|13009.71|13009.71|13008.16|13008.16|0
1646752150000|2022-03-08 15:09:10|13009.26|13009.26|13006.66|13006.66|13009.26|13009.26|13004.2|13004.2|0
1646752160000|2022-03-08 15:09:20|13008.52|13008.52|13004.23|13004.23|13008.52|13008.52|13004.23|13004.23|0
1646752170000|2022-03-08 15:09:30|13005.77|13005.77|13006.05|13006.05|13007.7|13007.7|13005.77|13005.77|0
1646752190000|2022-03-08 15:09:50|13005.96|13005.96|12995.69|12995.69|13005.96|13005.96|12995.69|12995.69|0
1646752200000|2022-03-08 15:10:00|12994.41|12994.41|12997.1|12997.1|12997.1|12997.1|12994.41|12994.41|0
1646752210000|2022-03-08 15:10:10|12998.38|12998.38|13000.95|13000.95|13000.95|13000.95|12998.38|12998.38|0
1646752220000|2022-03-08 15:10:20|13001.59|13001.59|12996.83|12996.83|13001.59|13001.59|12995.82|12995.82|0
1646752230000|2022-03-08 15:10:30|12998.38|12998.38|12996.83|12996.83|12998.38|12998.38|12996.83|12996.83|0
1646752240000|2022-03-08 15:10:40|12996.52|12996.52|13001.23|13001.23|13003.11|13003.11|12996.52|12996.52|0
1646752250000|2022-03-08 15:10:50|13002.16|13002.16|13000.96|13000.96|13006.83|13006.83|13000.6|13000.6|0
1646752260000|2022-03-08 15:11:00|12999.32|12999.32|12998.77|12998.77|12999.32|12999.32|12998.77|12998.77|0
1646752280000|2022-03-08 15:11:20|12995.95|12995.95|12992.88|12992.88|12998.14|12998.14|12992.88|12992.88|0
1646752290000|2022-03-08 15:11:30|12993.97|12993.97|12992.28|12992.28|12995.07|12995.07|12992.28|12992.28|0
1646752300000|2022-03-08 15:11:40|12988.57|12988.57|13012.29|13012.29|13012.29|13012.29|12988.57|12988.57|0
1646752310000|2022-03-08 15:11:50|13009.47|13009.47|13009.47|13009.47|13009.47|13009.47|13009.47|13009.47|0
1646752330000|2022-03-08 15:12:10|13010.02|13010.02|13009.4|13009.4|13010.02|13010.02|13009.4|13009.4|0
1646752340000|2022-03-08 15:12:20|13008.3|13008.3|13006.92|13006.92|13008.85|13008.85|13006.92|13006.92|0
1646752350000|2022-03-08 15:12:30|13007.56|13007.56|13006.95|13006.95|13007.56|13007.56|13006.95|13006.95|0
1646752360000|2022-03-08 15:12:40|13019.02|13019.02|13005.12|13005.12|13019.02|13019.02|13001.02|13001.02|0
1646752370000|2022-03-08 15:12:50|13001.86|13001.86|13001.86|13001.86|13002.48|13002.48|13001.86|13001.86|0
1646752380000|2022-03-08 15:13:00|13001.31|13001.31|13011.62|13011.62|13011.62|13011.62|13000.76|13000.76|0
1646752390000|2022-03-08 15:13:10|13012.57|13012.57|13035.14|13035.14|13035.14|13035.14|13010.37|13010.37|0
1646752410000|2022-03-08 15:13:30|13037.34|13037.34|13053.02|13053.02|13053.95|13053.95|13037.34|13037.34|0
1646752430000|2022-03-08 15:13:50|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|0
1646752440000|2022-03-08 15:14:00|13052.99|13052.99|13049.14|13049.14|13052.99|13052.99|13049.14|13049.14|0
1646752450000|2022-03-08 15:14:10|13047.85|13047.85|13044.88|13044.88|13047.85|13047.85|13044.88|13044.88|0
1646752460000|2022-03-08 15:14:20|13044.33|13044.33|13044.33|13044.33|13044.33|13044.33|13044.33|13044.33|0
1646752470000|2022-03-08 15:14:30|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|0
1646752480000|2022-03-08 15:14:40|13044.11|13044.11|13052.87|13052.87|13052.87|13052.87|13044.11|13044.11|0
1646752490000|2022-03-08 15:14:50|13049.47|13049.47|13049.47|13049.47|13049.47|13049.47|13048.83|13048.83|0
1646752500000|2022-03-08 15:15:00|13049.78|13049.78|13057.39|13057.39|13057.39|13057.39|13049.78|13049.78|0
1646752520000|2022-03-08 15:15:20|13056.29|13056.29|13056.69|13056.69|13056.69|13056.69|13055.75|13055.75|0
1646752540000|2022-03-08 15:15:40|13059.78|13059.78|13059.78|13059.78|13059.78|13059.78|13059.78|13059.78|0
1646752550000|2022-03-08 15:15:50|13056.69|13056.69|13057.67|13057.67|13058.61|13058.61|13056.69|13056.69|0
1646752560000|2022-03-08 15:16:00|13059.86|13059.86|13058.77|13058.77|13059.86|13059.86|13058.77|13058.77|0
1646752570000|2022-03-08 15:16:10|13058.22|13058.22|13050.14|13050.14|13058.22|13058.22|13050.14|13050.14|0
1646752580000|2022-03-08 15:16:20|13048.49|13048.49|13048.49|13048.49|13048.49|13048.49|13048.49|13048.49|0
1646752590000|2022-03-08 15:16:30|13050.37|13050.37|13049.12|13049.12|13050.37|13050.37|13045.41|13045.41|0
1646752600000|2022-03-08 15:16:40|13045.41|13045.41|13048.18|13048.18|13048.18|13048.18|13044.47|13044.47|0
1646752610000|2022-03-08 15:16:50|13045.36|13045.36|13043.01|13043.01|13045.36|13045.36|13043.01|13043.01|0
1646752630000|2022-03-08 15:17:10|13042.07|13042.07|13039.91|13039.91|13042.07|13042.07|13033.73|13033.73|0
1646752640000|2022-03-08 15:17:20|13038.97|13038.97|13041.2|13041.2|13041.2|13041.2|13038.97|13038.97|0
1646752650000|2022-03-08 15:17:30|13040.26|13040.26|13039.95|13039.95|13040.26|13040.26|13039.95|13039.95|0
1646752670000|2022-03-08 15:17:50|13042.49|13042.49|13040.64|13040.64|13042.49|13042.49|13040.64|13040.64|0
1646752680000|2022-03-08 15:18:00|13037.23|13037.23|13037.43|13037.43|13037.43|13037.43|13033.38|13033.38|0
1646752690000|2022-03-08 15:18:10|13038.05|13038.05|13038.96|13038.96|13038.96|13038.96|13037.43|13037.43|0
1646752700000|2022-03-08 15:18:20|13037.72|13037.72|13022.77|13022.77|13038.65|13038.65|13022.77|13022.77|0
1646752710000|2022-03-08 15:18:30|13021.83|13021.83|13035.14|13035.14|13035.14|13035.14|13021.83|13021.83|0
1646752730000|2022-03-08 15:18:50|13021.83|13021.83|13013.47|13013.47|13035.14|13035.14|13013.47|13013.47|0
1646752740000|2022-03-08 15:19:00|13014.56|13014.56|13036.89|13036.89|13036.89|13036.89|13014.56|13014.56|0
1646752750000|2022-03-08 15:19:10|13041.38|13041.38|13037.53|13037.53|13041.38|13041.38|13037.53|13037.53|0
1646752760000|2022-03-08 15:19:20|13038.81|13038.81|13010.43|13010.43|13045.48|13045.48|13010.43|13010.43|0
1646752770000|2022-03-08 15:19:30|13009.15|13009.15|13040.54|13040.54|13040.74|13040.74|13008.51|13008.51|0
1646752780000|2022-03-08 15:19:40|13040.35|13040.35|13010|13010|13040.35|13040.35|13010|13010|0
1646752790000|2022-03-08 15:19:50|13011.95|13011.95|13010.58|13010.58|13011.95|13011.95|13010.58|13010.58|0
1646752800000|2022-03-08 15:20:00|13035.05|13035.05|13035.05|13035.05|13035.05|13035.05|13035.05|13035.05|0
1646752810000|2022-03-08 15:20:10|13031.33|13031.33|13030.71|13030.71|13031.33|13031.33|13030.71|13030.71|0
1646752820000|2022-03-08 15:20:20|13029.16|13029.16|13027.31|13027.31|13029.16|13029.16|13027.31|13027.31|0
1646752830000|2022-03-08 15:20:30|13026.69|13026.69|13028.54|13028.54|13028.54|13028.54|13026.69|13026.69|0
1646752840000|2022-03-08 15:20:40|13027.6|13027.6|13027.31|13027.31|13027.6|13027.6|13016.45|13016.45|0
1646752850000|2022-03-08 15:20:50|13027|13027|13023.8|13023.8|13027|13027|13023.15|13023.15|0
1646752860000|2022-03-08 15:21:00|13027.09|13027.09|13024.86|13024.86|13027.09|13027.09|13018.73|13018.73|0
1646752870000|2022-03-08 15:21:10|13023.22|13023.22|13030.2|13030.2|13030.2|13030.2|13023.22|13023.22|0
1646752880000|2022-03-08 15:21:20|13031.84|13031.84|13021.32|13021.32|13031.84|13031.84|13021.32|13021.32|0
1646752890000|2022-03-08 15:21:30|13025.17|13025.17|13025.17|13025.17|13025.17|13025.17|13025.17|13025.17|0
1646752900000|2022-03-08 15:21:40|13025.48|13025.48|13026.19|13026.19|13026.81|13026.81|13025.17|13025.17|0
1646752910000|2022-03-08 15:21:50|13023.37|13023.37|13012.18|13012.18|13023.37|13023.37|13007.94|13007.94|0
1646752920000|2022-03-08 15:22:00|13012.8|13012.8|13044.59|13044.59|13045.52|13045.52|13012.18|13012.18|0
1646752930000|2022-03-08 15:22:10|13042.39|13042.39|13031.86|13031.86|13042.39|13042.39|13031.86|13031.86|0
1646752940000|2022-03-08 15:22:20|13030.92|13030.92|13016.62|13016.62|13039.58|13039.58|13016.62|13016.62|0
1646752950000|2022-03-08 15:22:30|13019.37|13019.37|13030.48|13030.48|13031.76|13031.76|13019.37|13019.37|0
1646752960000|2022-03-08 15:22:40|13028.83|13028.83|13045.55|13045.55|13045.55|13045.55|13028.83|13028.83|0
1646752970000|2022-03-08 15:22:50|13029.14|13029.14|13049.64|13049.64|13049.64|13049.64|13029.14|13029.14|0
1646752980000|2022-03-08 15:23:00|13049.33|13049.33|13051.59|13051.59|13051.59|13051.59|13049.33|13049.33|0
1646752990000|2022-03-08 15:23:10|13049.73|13049.73|13014.99|13014.99|13050.04|13050.04|13014.99|13014.99|0
1646753000000|2022-03-08 15:23:20|13015.09|13015.09|13000.8|13000.8|13015.72|13015.72|13000.8|13000.8|0
1646753010000|2022-03-08 15:23:30|12999.15|12999.15|13001.8|13001.8|13011.23|13011.23|12996.96|12996.96|0
1646753020000|2022-03-08 15:23:40|13000.87|13000.87|13038.33|13038.33|13041.13|13041.13|13000.87|13000.87|0
1646753030000|2022-03-08 15:23:50|13038.95|13038.95|13026.41|13026.41|13040.25|13040.25|13026.11|13026.11|0
1646753040000|2022-03-08 15:24:00|13026.11|13026.11|13022.6|13022.6|13029.93|13029.93|13022.6|13022.6|0
1646753050000|2022-03-08 15:24:10|13022.29|13022.29|13019.39|13019.39|13023.13|13023.13|13014.46|13014.46|0
1646753060000|2022-03-08 15:24:20|13018.75|13018.75|13016|13016|13027.46|13027.46|13007.79|13007.79|0
1646753070000|2022-03-08 15:24:30|13016.31|13016.31|13035.6|13035.6|13035.91|13035.91|13011.93|13011.93|0
1646753080000|2022-03-08 15:24:40|13033.04|13033.04|13056.97|13056.97|13056.97|13056.97|13030.84|13030.84|0
1646753090000|2022-03-08 15:24:50|13057.07|13057.07|13016.31|13016.31|13057.07|13057.07|13016.31|13016.31|0
1646753100000|2022-03-08 15:25:00|13016.95|13016.95|13010.89|13010.89|13039.27|13039.27|13010.89|13010.89|0
1646753110000|2022-03-08 15:25:10|13009.95|13009.95|13009.33|13009.33|13009.95|13009.95|13009.02|13009.02|0
1646753120000|2022-03-08 15:25:20|13009.97|13009.97|13012.97|13012.97|13017.46|13017.46|13009.76|13009.76|0
1646753130000|2022-03-08 15:25:30|13014.83|13014.83|13014.52|13014.52|13015.46|13015.46|13012.35|13012.35|0
1646753140000|2022-03-08 15:25:40|13013.9|13013.9|13013.59|13013.59|13013.9|13013.9|13013.59|13013.59|0
1646753150000|2022-03-08 15:25:50|13016.41|13016.41|13019.68|13019.68|13019.68|13019.68|13015.47|13015.47|0
1646753160000|2022-03-08 15:26:00|13018.75|13018.75|13015.28|13015.28|13019.3|13019.3|13011.25|13011.25|0
1646753170000|2022-03-08 15:26:10|13010.63|13010.63|13012.01|13012.01|13016.04|13016.04|13010.47|13010.47|0
1646753180000|2022-03-08 15:26:20|13010.16|13010.16|13010.92|13010.92|13012.01|13012.01|13010.16|13010.16|0
1646753190000|2022-03-08 15:26:30|13011.46|13011.46|13017.66|13017.66|13017.66|13017.66|13011.46|13011.46|0
1646753200000|2022-03-08 15:26:40|13017.97|13017.97|13016.09|13016.09|13017.97|13017.97|13013.92|13013.92|0
1646753210000|2022-03-08 15:26:50|13017.03|13017.03|13017.97|13017.97|13017.97|13017.97|13017.03|13017.03|0
1646753220000|2022-03-08 15:27:00|13015.8|13015.8|13015.17|13015.17|13016.72|13016.72|13014.86|13014.86|0
1646753230000|2022-03-08 15:27:10|13016.72|13016.72|13025.61|13025.61|13025.61|13025.61|13015.17|13015.17|0
1646753240000|2022-03-08 15:27:20|13025.3|13025.3|13014.93|13014.93|13047.36|13047.36|13014.93|13014.93|0
1646753250000|2022-03-08 15:27:30|13015.88|13015.88|13013.39|13013.39|13015.88|13015.88|13013.39|13013.39|0
1646753260000|2022-03-08 15:27:40|13016.17|13016.17|13016.98|13016.98|13016.98|13016.98|13013.24|13013.24|0
1646753270000|2022-03-08 15:27:50|13011.72|13011.72|13011.72|13011.72|13011.72|13011.72|13011.72|13011.72|0
1646753280000|2022-03-08 15:28:00|13010.79|13010.79|13012.35|13012.35|13013.91|13013.91|13010.79|13010.79|0
1646753290000|2022-03-08 15:28:10|13009.14|13009.14|13007.82|13007.82|13009.14|13009.14|13006.27|13006.27|0
1646753300000|2022-03-08 15:28:20|13007.27|13007.27|13008.06|13008.06|13027.71|13027.71|13006.96|13006.96|0
1646753310000|2022-03-08 15:28:30|13010.88|13010.88|13013.82|13013.82|13013.82|13013.82|13010.09|13010.09|0
1646753320000|2022-03-08 15:28:40|13014.37|13014.37|13015.31|13015.31|13015.31|13015.31|13014.37|13014.37|0
1646753330000|2022-03-08 15:28:50|13025.95|13025.95|13012.53|13012.53|13026.05|13026.05|13012.53|13012.53|0
1646753340000|2022-03-08 15:29:00|13011.59|13011.59|13026.87|13026.87|13026.87|13026.87|13010.65|13010.65|0
1646753350000|2022-03-08 15:29:10|13025.77|13025.77|13011.79|13011.79|13025.77|13025.77|13011.79|13011.79|0
1646753360000|2022-03-08 15:29:20|13010.24|13010.24|13023.56|13023.56|13024.5|13024.5|13010.24|13010.24|0
1646753370000|2022-03-08 15:29:30|13024.65|13024.65|13026.53|13026.53|13026.53|13026.53|13024.65|13024.65|0
1646753380000|2022-03-08 15:29:40|13028.42|13028.42|13028.42|13028.42|13028.42|13028.42|13028.42|13028.42|0
1646753390000|2022-03-08 15:29:50|13032.91|13032.91|13032.91|13032.91|13033.53|13033.53|13031.67|13031.67|0
1646753410000|2022-03-08 15:30:10|13031.74|13031.74|13029.66|13029.66|13046.38|13046.38|13029.66|13029.66|0
1646753420000|2022-03-08 15:30:20|13028.42|13028.42|13027.08|13027.08|13029.36|13029.36|13024.91|13024.91|0
1646753430000|2022-03-08 15:30:30|13027.72|13027.72|13026.35|13026.35|13042.66|13042.66|13025.8|13025.8|0
1646753440000|2022-03-08 15:30:40|13025.8|13025.8|13020.67|13020.67|13025.8|13025.8|13020.02|13020.02|0
1646753450000|2022-03-08 15:30:50|13020.98|13020.98|13018.5|13018.5|13020.98|13020.98|13018.5|13018.5|0
1646753460000|2022-03-08 15:31:00|13020.67|13020.67|13022.86|13022.86|13022.86|13022.86|13018.74|13018.74|0
1646753470000|2022-03-08 15:31:10|13023.17|13023.17|13023.17|13023.17|13023.17|13023.17|13023.17|13023.17|0
1646753480000|2022-03-08 15:31:20|13055.34|13055.34|13069.28|13069.28|13069.28|13069.28|13055.34|13055.34|0
1646753490000|2022-03-08 15:31:30|13068.33|13068.33|13071.54|13071.54|13071.54|13071.54|13068.33|13068.33|0
1646753500000|2022-03-08 15:31:40|13070.26|13070.26|13074.11|13074.11|13074.11|13074.11|13070.26|13070.26|0
1646753520000|2022-03-08 15:32:00|13073.49|13073.49|13069.43|13069.43|13073.88|13073.88|13069.43|13069.43|0
1646753530000|2022-03-08 15:32:10|13069.82|13069.82|13073.68|13073.68|13085.83|13085.83|13069.82|13069.82|0
1646753540000|2022-03-08 15:32:20|13072.74|13072.74|13075.48|13075.48|13075.48|13075.48|13072.74|13072.74|0
1646753550000|2022-03-08 15:32:30|13097.78|13097.78|13075.89|13075.89|13097.78|13097.78|13070.48|13070.48|0
1646753560000|2022-03-08 15:32:40|13074.79|13074.79|13080.37|13080.37|13080.37|13080.37|13074.79|13074.79|0
1646753570000|2022-03-08 15:32:50|13078.44|13078.44|13083.35|13083.35|13083.35|13083.35|13077.16|13077.16|0
1646753580000|2022-03-08 15:33:00|13082.8|13082.8|13086.56|13086.56|13086.56|13086.56|13082.8|13082.8|0
1646753590000|2022-03-08 15:33:10|13087.85|13087.85|13092.14|13092.14|13092.14|13092.14|13084.08|13084.08|0
1646753600000|2022-03-08 15:33:20|13091.83|13091.83|13091.83|13091.83|13091.83|13091.83|13091.83|13091.83|0
1646753610000|2022-03-08 15:33:30|13092.92|13092.92|13092.07|13092.07|13092.92|13092.92|13092.07|13092.07|0
1646753620000|2022-03-08 15:33:40|13091.14|13091.14|13083.35|13083.35|13091.14|13091.14|13082.38|13082.38|0
1646753630000|2022-03-08 15:33:50|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|0
1646753640000|2022-03-08 15:34:00|13113.88|13113.88|13133.33|13133.33|13133.33|13133.33|13113.23|13113.23|0
1646753650000|2022-03-08 15:34:10|13131.4|13131.4|13121.8|13121.8|13131.4|13131.4|13119.28|13119.28|0
1646753660000|2022-03-08 15:34:20|13121.25|13121.25|13117.18|13117.18|13121.25|13121.25|13114.39|13114.39|0
1646753670000|2022-03-08 15:34:30|13117.82|13117.82|13116.22|13116.22|13118.92|13118.92|13114.94|13114.94|0
1646753680000|2022-03-08 15:34:40|13116.87|13116.87|13117.65|13117.65|13117.65|13117.65|13113.46|13113.46|0
1646753690000|2022-03-08 15:34:50|13110.22|13110.22|13110.22|13110.22|13114.56|13114.56|13110.22|13110.22|0
1646753700000|2022-03-08 15:35:00|13108.34|13108.34|13107.58|13107.58|13111.29|13111.29|13106.48|13106.48|0
1646753710000|2022-03-08 15:35:10|13105.01|13105.01|13107.4|13107.4|13112.36|13112.36|13102.82|13102.82|0
1646753720000|2022-03-08 15:35:20|13114.46|13114.46|13120.15|13120.15|13120.15|13120.15|13111.59|13111.59|0
1646753730000|2022-03-08 15:35:30|13114.79|13114.79|13116.6|13116.6|13119.07|13119.07|13112.87|13112.87|0
1646753750000|2022-03-08 15:35:50|13129.32|13129.32|13122.12|13122.12|13129.32|13129.32|13118.24|13118.24|0
1646753760000|2022-03-08 15:36:00|13125.22|13125.22|13128.54|13128.54|13141.86|13141.86|13125.22|13125.22|0
1646753770000|2022-03-08 15:36:10|13130.19|13130.19|13130.43|13130.43|13130.43|13130.43|13129.57|13129.57|0
1646753780000|2022-03-08 15:36:20|13130.12|13130.12|13127.53|13127.53|13130.12|13130.12|13127.53|13127.53|0
1646753790000|2022-03-08 15:36:30|13126.98|13126.98|13126.98|13126.98|13126.98|13126.98|13126.98|13126.98|0
1646753800000|2022-03-08 15:36:40|13128.08|13128.08|13126.98|13126.98|13128.08|13128.08|13126.98|13126.98|0
1646753810000|2022-03-08 15:36:50|13126.36|13126.36|13111.18|13111.18|13126.36|13126.36|13110.24|13110.24|0
1646753820000|2022-03-08 15:37:00|13108.61|13108.61|13096.53|13096.53|13108.61|13108.61|13096.53|13096.53|0
1646753830000|2022-03-08 15:37:10|13097.17|13097.17|13095.32|13095.32|13097.17|13097.17|13095.32|13095.32|0
1646753840000|2022-03-08 15:37:20|13113.9|13113.9|13115.13|13115.13|13115.13|13115.13|13113.9|13113.9|0
1646753850000|2022-03-08 15:37:30|13111.37|13111.37|13109.28|13109.28|13112.65|13112.65|13106.46|13106.46|0
1646753860000|2022-03-08 15:37:40|13108|13108|13111.1|13111.1|13111.1|13111.1|13108|13108|0
1646753870000|2022-03-08 15:37:50|13110.46|13110.46|13110.46|13110.46|13110.46|13110.46|13110.46|13110.46|0
1646753880000|2022-03-08 15:38:00|13109.84|13109.84|13109.84|13109.84|13109.84|13109.84|13109.84|13109.84|0
1646753890000|2022-03-08 15:38:10|13113.69|13113.69|13114.97|13114.97|13114.97|13114.97|13113.69|13113.69|0
1646753910000|2022-03-08 15:38:30|13127.05|13127.05|13126.7|13126.7|13127.64|13127.64|13121.4|13121.4|0
1646753920000|2022-03-08 15:38:40|13128.25|13128.25|13131.37|13131.37|13131.37|13131.37|13128.25|13128.25|0
1646753930000|2022-03-08 15:38:50|13129.45|13129.45|13129.45|13129.45|13131.33|13131.33|13129.45|13129.45|0
1646753940000|2022-03-08 15:39:00|13111.8|13111.8|13094.08|13094.08|13111.8|13111.8|13094.08|13094.08|0
1646753950000|2022-03-08 15:39:10|13110.49|13110.49|13076.69|13076.69|13111.43|13111.43|13076.69|13076.69|0
1646753960000|2022-03-08 15:39:20|13075.41|13075.41|13087.48|13087.48|13087.48|13087.48|13075.41|13075.41|0
1646753970000|2022-03-08 15:39:30|13060.23|13060.23|13085.45|13085.45|13085.45|13085.45|13060.23|13060.23|0
1646753980000|2022-03-08 15:39:40|13084.9|13084.9|13084.35|13084.35|13088.38|13088.38|13084.35|13084.35|0
1646754000000|2022-03-08 15:40:00|13087.1|13087.1|13087.92|13087.92|13089.02|13089.02|13087.1|13087.1|0
1646754010000|2022-03-08 15:40:10|13091.69|13091.69|13080.36|13080.36|13091.69|13091.69|13079.26|13079.26|0
1646754020000|2022-03-08 15:40:20|13083.18|13083.18|13083.82|13083.82|13090.95|13090.95|13083.18|13083.18|0
1646754030000|2022-03-08 15:40:30|13084.47|13084.47|13090.35|13090.35|13090.35|13090.35|13084.47|13084.47|0
1646754040000|2022-03-08 15:40:40|13090.99|13090.99|13089.71|13089.71|13090.99|13090.99|13086.5|13086.5|0
1646754050000|2022-03-08 15:40:50|13089.4|13089.4|13089.09|13089.09|13089.4|13089.4|13089.09|13089.09|0
1646754060000|2022-03-08 15:41:00|13086.27|13086.27|13083.7|13083.7|13086.27|13086.27|13083.7|13083.7|0
1646754070000|2022-03-08 15:41:10|13083.08|13083.08|13089.1|13089.1|13089.41|13089.41|13083.08|13083.08|0
1646754080000|2022-03-08 15:41:20|13088.79|13088.79|13089.1|13089.1|13089.1|13089.1|13088.79|13088.79|0
1646754090000|2022-03-08 15:41:30|13088.79|13088.79|13056.62|13056.62|13088.79|13088.79|13056.62|13056.62|0
1646754100000|2022-03-08 15:41:40|13059.19|13059.19|13059.19|13059.19|13059.19|13059.19|13059.19|13059.19|0
1646754110000|2022-03-08 15:41:50|13059.83|13059.83|13059.52|13059.52|13060.47|13060.47|13059.52|13059.52|0
1646754120000|2022-03-08 15:42:00|13058.9|13058.9|13061.51|13061.51|13061.51|13061.51|13058.9|13058.9|0
1646754130000|2022-03-08 15:42:10|13060.58|13060.58|13060.58|13060.58|13060.58|13060.58|13060.58|13060.58|0
1646754140000|2022-03-08 15:42:20|13057.18|13057.18|13057.18|13057.18|13057.18|13057.18|13057.18|13057.18|0
1646754150000|2022-03-08 15:42:30|13053.77|13053.77|13045.65|13045.65|13055.25|13055.25|13045.65|13045.65|0
1646754160000|2022-03-08 15:42:40|13054.63|13054.63|13054.32|13054.32|13054.63|13054.63|13054.32|13054.32|0
1646754170000|2022-03-08 15:42:50|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|0
1646754180000|2022-03-08 15:43:00|13054.03|13054.03|13047.22|13047.22|13054.03|13054.03|13047.22|13047.22|0
1646754190000|2022-03-08 15:43:10|13043.46|13043.46|13043.46|13043.46|13043.46|13043.46|13043.46|13043.46|0
1646754200000|2022-03-08 15:43:20|13042.84|13042.84|13047.07|13047.07|13047.79|13047.79|13042.84|13042.84|0
1646754210000|2022-03-08 15:43:30|13041.5|13041.5|13047.45|13047.45|13047.76|13047.76|13041.5|13041.5|0
1646754220000|2022-03-08 15:43:40|13046.52|13046.52|13045.58|13045.58|13046.52|13046.52|13045.58|13045.58|0
1646754230000|2022-03-08 15:43:50|13043.65|13043.65|13043.65|13043.65|13043.65|13043.65|13043.65|13043.65|0
1646754240000|2022-03-08 15:44:00|13042.37|13042.37|13042.37|13042.37|13042.37|13042.37|13042.37|13042.37|0
1646754250000|2022-03-08 15:44:10|13041.75|13041.75|13041.76|13041.76|13041.76|13041.76|13040.82|13040.82|0
1646754260000|2022-03-08 15:44:20|13042.7|13042.7|13043.7|13043.7|13044.63|13044.63|13042.7|13042.7|0
1646754270000|2022-03-08 15:44:30|13038.12|13038.12|13038.54|13038.54|13042.28|13042.28|13038.12|13038.12|0
1646754280000|2022-03-08 15:44:40|13036.68|13036.68|13035.75|13035.75|13037.4|13037.4|13035.75|13035.75|0
1646754290000|2022-03-08 15:44:50|13031.11|13031.11|13024.12|13024.12|13031.33|13031.33|13024.12|13024.12|0
1646754300000|2022-03-08 15:45:00|13022.23|13022.23|13020.64|13020.64|13022.23|13022.23|13014.4|13014.4|0
1646754310000|2022-03-08 15:45:10|13018.76|13018.76|13015.49|13015.49|13018.76|13018.76|13012.64|13012.64|0
1646754320000|2022-03-08 15:45:20|13007.44|13007.44|13006.35|13006.35|13007.44|13007.44|13006.35|13006.35|0
1646754330000|2022-03-08 15:45:30|13003.14|13003.14|13002.43|13002.43|13009.02|13009.02|13002.43|13002.43|0
1646754340000|2022-03-08 15:45:40|12998.58|12998.58|12996.72|12996.72|13013.13|13013.13|12996.72|12996.72|0
1646754360000|2022-03-08 15:46:00|13008.8|13008.8|13007.7|13007.7|13008.8|13008.8|13007.7|13007.7|0
1646754370000|2022-03-08 15:46:10|13008.34|13008.34|12999.05|12999.05|13008.34|13008.34|12999.05|12999.05|0
1646754380000|2022-03-08 15:46:20|12999.36|12999.36|12999.05|12999.05|12999.36|12999.36|12999.05|12999.05|0
1646754390000|2022-03-08 15:46:30|13000.15|13000.15|13021.63|13021.63|13029.33|13029.33|13000.15|13000.15|0
1646754400000|2022-03-08 15:46:40|13024.2|13024.2|13023.52|13023.52|13031.04|13031.04|13015.78|13015.78|0
1646754410000|2022-03-08 15:46:50|13022.97|13022.97|13023.52|13023.52|13023.52|13023.52|13022.97|13022.97|0
1646754420000|2022-03-08 15:47:00|13026.73|13026.73|13025.79|13025.79|13026.73|13026.73|13025.79|13025.79|0
1646754430000|2022-03-08 15:47:10|13024.5|13024.5|13023.86|13023.86|13024.5|13024.5|13023.86|13023.86|0
1646754440000|2022-03-08 15:47:20|13021.94|13021.94|13021.32|13021.32|13021.94|13021.94|13021.32|13021.32|0
1646754450000|2022-03-08 15:47:30|13020.22|13020.22|13020.13|13020.13|13020.77|13020.77|13020.13|13020.13|0
1646754470000|2022-03-08 15:47:50|13013.32|13013.32|13014.49|13014.49|13019.82|13019.82|13013.32|13013.32|0
1646754480000|2022-03-08 15:48:00|13015.13|13015.13|13013.05|13013.05|13016.41|13016.41|13013.05|13013.05|0
1646754490000|2022-03-08 15:48:10|13014.97|13014.97|13016.59|13016.59|13016.59|13016.59|13012.5|13012.5|0
1646754500000|2022-03-08 15:48:20|13017.87|13017.87|13025.83|13025.83|13025.83|13025.83|13017.87|13017.87|0
1646754510000|2022-03-08 15:48:30|13026.77|13026.77|13023.61|13023.61|13026.77|13026.77|13023.61|13023.61|0
1646754520000|2022-03-08 15:48:40|13022.51|13022.51|13040.49|13040.49|13040.49|13040.49|13021.41|13021.41|0
1646754530000|2022-03-08 15:48:50|13044.98|13044.98|13043.69|13043.69|13044.98|13044.98|13043.06|13043.06|0
1646754540000|2022-03-08 15:49:00|13043.05|13043.05|13056.45|13056.45|13056.45|13056.45|13043.05|13043.05|0
1646754550000|2022-03-08 15:49:10|13058.65|13058.65|13059.2|13059.2|13059.2|13059.2|13058.65|13058.65|0
1646754560000|2022-03-08 15:49:20|13058.51|13058.51|13059.2|13059.2|13059.2|13059.2|13058.51|13058.51|0
1646754570000|2022-03-08 15:49:30|13058.56|13058.56|13040.59|13040.59|13058.56|13058.56|13040.59|13040.59|0
1646754580000|2022-03-08 15:49:40|13040.28|13040.28|13032.76|13032.76|13040.28|13040.28|13032.76|13032.76|0
1646754590000|2022-03-08 15:49:50|13030.59|13030.59|13024.99|13024.99|13030.59|13030.59|13022.12|13022.12|0
1646754600000|2022-03-08 15:50:00|12992.82|12992.82|13003.36|13003.36|13003.36|13003.36|12992.52|12992.52|0
1646754610000|2022-03-08 15:50:10|12998.71|12998.71|13000.22|13000.22|13003.69|13003.69|12997.43|12997.43|0
1646754620000|2022-03-08 15:50:20|13000.53|13000.53|13001.74|13001.74|13004.91|13004.91|12999.26|12999.26|0
1646754630000|2022-03-08 15:50:30|13007.71|13007.71|13007.68|13007.68|13012.2|13012.2|13007.13|13007.13|0
1646754640000|2022-03-08 15:50:40|13008.61|13008.61|13007.68|13007.68|13008.61|13008.61|13007.68|13007.68|0
1646754650000|2022-03-08 15:50:50|13006.74|13006.74|13000.07|13000.07|13010.48|13010.48|13000.07|13000.07|0
1646754660000|2022-03-08 15:51:00|13001.62|13001.62|13002.42|13002.42|13004.14|13004.14|12998.39|12998.39|0
1646754670000|2022-03-08 15:51:10|13002.73|13002.73|13001.95|13001.95|13002.73|13002.73|13001.64|13001.64|0
1646754680000|2022-03-08 15:51:20|13000.4|13000.4|13000.4|13000.4|13000.4|13000.4|13000.4|13000.4|0
1646754690000|2022-03-08 15:51:30|12997.83|12997.83|12999.38|12999.38|12999.38|12999.38|12997.83|12997.83|0
1646754700000|2022-03-08 15:51:40|12997.45|12997.45|12997.45|12997.45|12997.45|12997.45|12997.45|12997.45|0
1646754710000|2022-03-08 15:51:50|12988.99|12988.99|12991.81|12991.81|12991.81|12991.81|12988.05|12988.05|0
1646754720000|2022-03-08 15:52:00|12990.53|12990.53|12987.7|12987.7|12990.53|12990.53|12987.7|12987.7|0
1646754740000|2022-03-08 15:52:20|12988.01|12988.01|12990.28|12990.28|12991.53|12991.53|12988.01|12988.01|0
1646754750000|2022-03-08 15:52:30|12990.59|12990.59|12983.29|12983.29|12990.59|12990.59|12983.29|12983.29|0
1646754760000|2022-03-08 15:52:40|12985.86|12985.86|12986.93|12986.93|12989.71|12989.71|12984.76|12984.76|0
1646754770000|2022-03-08 15:52:50|12987.48|12987.48|12993.25|12993.25|12993.25|12993.25|12987.48|12987.48|0
1646754780000|2022-03-08 15:53:00|12995.13|12995.13|12982.88|12982.88|12996.54|12996.54|12982.88|12982.88|0
1646754790000|2022-03-08 15:53:10|12976.69|12976.69|12962.93|12962.93|12992.79|12992.79|12962.93|12962.93|0
1646754800000|2022-03-08 15:53:20|12984.91|12984.91|12993.93|12993.93|12993.93|12993.93|12965.75|12965.75|0
1646754810000|2022-03-08 15:53:30|12987.12|12987.12|12985.38|12985.38|12987.12|12987.12|12985.38|12985.38|0
1646754820000|2022-03-08 15:53:40|12983.45|12983.45|12981.57|12981.57|12983.45|12983.45|12981.57|12981.57|0
1646754830000|2022-03-08 15:53:50|12977.72|12977.72|12974.51|12974.51|12977.72|12977.72|12974.51|12974.51|0
1646754840000|2022-03-08 15:54:00|12973.96|12973.96|12986.16|12986.16|12986.16|12986.16|12973.96|12973.96|0
1646754850000|2022-03-08 15:54:10|12983.59|12983.59|13017.28|13017.28|13017.28|13017.28|12983.28|12983.28|0
1646754860000|2022-03-08 15:54:20|13023.7|13023.7|13021.77|13021.77|13024.8|13024.8|13021.77|13021.77|0
1646754870000|2022-03-08 15:54:30|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|0
1646754890000|2022-03-08 15:54:50|13023.98|13023.98|13022.12|13022.12|13023.98|13023.98|13021.48|13021.48|0
1646754900000|2022-03-08 15:55:00|13021.81|13021.81|13021.81|13021.81|13021.81|13021.81|13021.81|13021.81|0
1646754910000|2022-03-08 15:55:10|13021.5|13021.5|13016.08|13016.08|13021.5|13021.5|13016.08|13016.08|0
1646754920000|2022-03-08 15:55:20|13015.77|13015.77|13012.48|13012.48|13015.77|13015.77|13011.93|13011.93|0
1646754930000|2022-03-08 15:55:30|13010.55|13010.55|13044.16|13044.16|13048.86|13048.86|13010.55|13010.55|0
1646754940000|2022-03-08 15:55:40|13045.8|13045.8|13046.59|13046.59|13046.9|13046.9|13045.8|13045.8|0
1646754950000|2022-03-08 15:55:50|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|0
1646754960000|2022-03-08 15:56:00|13040.55|13040.55|13040|13040|13040.55|13040.55|13040|13040|0
1646754970000|2022-03-08 15:56:10|13037.18|13037.18|13037.44|13037.44|13038.05|13038.05|13037.18|13037.18|0
1646754980000|2022-03-08 15:56:20|13030.93|13030.93|13033.72|13033.72|13033.72|13033.72|13030.93|13030.93|0
1646754990000|2022-03-08 15:56:30|13025.38|13025.38|13030.74|13030.74|13030.74|13030.74|13021.58|13021.58|0
1646755000000|2022-03-08 15:56:40|13030.19|13030.19|13031.13|13031.13|13031.13|13031.13|13030.19|13030.19|0
1646755010000|2022-03-08 15:56:50|13031.44|13031.44|13030.46|13030.46|13031.44|13031.44|13029.52|13029.52|0
1646755020000|2022-03-08 15:57:00|13031.4|13031.4|13021.59|13021.59|13031.4|13031.4|13021.59|13021.59|0
1646755030000|2022-03-08 15:57:10|13020.3|13020.3|13027.38|13027.38|13027.38|13027.38|13019.02|13019.02|0
1646755040000|2022-03-08 15:57:20|13026.14|13026.14|13028.71|13028.71|13028.71|13028.71|13026.14|13026.14|0
1646755060000|2022-03-08 15:57:40|13033.2|13033.2|13033.2|13033.2|13033.2|13033.2|13033.2|13033.2|0
1646755070000|2022-03-08 15:57:50|13033.75|13033.75|13029.44|13029.44|13033.75|13033.75|13029.44|13029.44|0
1646755080000|2022-03-08 15:58:00|13026.62|13026.62|13026.62|13026.62|13026.62|13026.62|13026.62|13026.62|0
1646755090000|2022-03-08 15:58:10|13027.72|13027.72|12993.64|12993.64|13028.7|13028.7|12993.34|12993.34|0
1646755100000|2022-03-08 15:58:20|12996.85|12996.85|12998|12998|12999.33|12999.33|12996.85|12996.85|0
1646755110000|2022-03-08 15:58:30|12994.79|12994.79|13008.17|13008.17|13008.17|13008.17|12994.79|12994.79|0
1646755120000|2022-03-08 15:58:40|13007.63|13007.63|13003.65|13003.65|13007.63|13007.63|13003.65|13003.65|0
1646755130000|2022-03-08 15:58:50|13005.82|13005.82|13015.41|13015.41|13015.41|13015.41|13003.02|13003.02|0
1646755140000|2022-03-08 15:59:00|13014.86|13014.86|13004.53|13004.53|13014.86|13014.86|13000.04|13000.04|0
1646755150000|2022-03-08 15:59:10|13003.99|13003.99|13002.89|13002.89|13003.99|13003.99|13002.89|13002.89|0
1646755180000|2022-03-08 15:59:40|13000.96|13000.96|13001.27|13001.27|13011.49|13011.49|13000.96|13000.96|0
1646755200000|2022-03-08 16:00:00|13005.04|13005.04|13005.82|13005.82|13006.47|13006.47|13004.73|13004.73|0
1646755210000|2022-03-08 16:00:10|13006.76|13006.76|13007.17|13007.17|13007.72|13007.72|13006.76|13006.76|0
1646755220000|2022-03-08 16:00:20|13005.24|13005.24|13015.46|13015.46|13015.46|13015.46|13005.24|13005.24|0
1646755230000|2022-03-08 16:00:30|13005.24|13005.24|13001.74|13001.74|13005.24|13005.24|13001.74|13001.74|0
1646755240000|2022-03-08 16:00:40|12999.57|12999.57|12999.57|12999.57|12999.57|12999.57|12999.57|12999.57|0
1646755250000|2022-03-08 16:00:50|12999.02|12999.02|12997.74|12997.74|12999.02|12999.02|12997.74|12997.74|0
1646755260000|2022-03-08 16:01:00|12999.91|12999.91|13002.02|13002.02|13003.69|13003.69|12998.62|12998.62|0
1646755270000|2022-03-08 16:01:10|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|0
1646755280000|2022-03-08 16:01:20|12994.06|12994.06|12994.06|12994.06|12994.06|12994.06|12994.06|12994.06|0
1646755290000|2022-03-08 16:01:30|12992.78|12992.78|12993.42|12993.42|12993.42|12993.42|12992.78|12992.78|0
1646755300000|2022-03-08 16:01:40|12992.49|12992.49|12993.42|12993.42|12993.42|12993.42|12992.49|12992.49|0
1646755310000|2022-03-08 16:01:50|12994.06|12994.06|12994.37|12994.37|12994.37|12994.37|12993.13|12993.13|0
1646755320000|2022-03-08 16:02:00|12994.06|12994.06|12992.96|12992.96|12994.06|12994.06|12992.96|12992.96|0
1646755330000|2022-03-08 16:02:10|12992.28|12992.28|12992.38|12992.38|12992.48|12992.48|12992.28|12992.28|0
1646755340000|2022-03-08 16:02:20|12994.95|12994.95|12993.37|12993.37|12994.95|12994.95|12993.37|12993.37|0
1646755350000|2022-03-08 16:02:30|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|0
1646755360000|2022-03-08 16:02:40|12993.37|12993.37|12993.37|12993.37|12993.37|12993.37|12993.37|12993.37|0
1646755370000|2022-03-08 16:02:50|12992.43|12992.43|12992.43|12992.43|12992.43|12992.43|12992.43|12992.43|0
1646755380000|2022-03-08 16:03:00|12994.29|12994.29|12996.15|12996.15|12996.15|12996.15|12994.29|12994.29|0
1646755390000|2022-03-08 16:03:10|12997.43|12997.43|13004.35|13004.35|13005.82|13005.82|12996.15|12996.15|0
1646755400000|2022-03-08 16:03:20|13003.74|13003.74|13002.64|13002.64|13003.74|13003.74|13002.64|13002.64|0
1646755410000|2022-03-08 16:03:30|13003.19|13003.19|13002.88|13002.88|13003.19|13003.19|13002.88|13002.88|0
1646755420000|2022-03-08 16:03:40|13004.8|13004.8|13007.37|13007.37|13007.37|13007.37|13004.8|13004.8|0
1646755430000|2022-03-08 16:03:50|13007.06|13007.06|13012.07|13012.07|13013.6|13013.6|13007.06|13007.06|0
1646755440000|2022-03-08 16:04:00|13009.25|13009.25|13009.25|13009.25|13009.25|13009.25|13009.25|13009.25|0
1646755460000|2022-03-08 16:04:20|13008.94|13008.94|13008.94|13008.94|13008.94|13008.94|13008.94|13008.94|0
1646755470000|2022-03-08 16:04:30|13006.37|13006.37|13006.37|13006.37|13006.37|13006.37|13006.37|13006.37|0
1646755480000|2022-03-08 16:04:40|13005.73|13005.73|13006.83|13006.83|13006.83|13006.83|13005.73|13005.73|0
1646755490000|2022-03-08 16:04:50|13002.18|13002.18|13002.83|13002.83|13007.16|13007.16|13002.18|13002.18|0
1646755500000|2022-03-08 16:05:00|13006.03|13006.03|13010.37|13010.37|13010.37|13010.37|13006.03|13006.03|0
1646755510000|2022-03-08 16:05:10|13012.25|13012.25|13010.77|13010.77|13012.25|13012.25|13009.28|13009.28|0
1646755520000|2022-03-08 16:05:20|13008.21|13008.21|13008.83|13008.83|13008.83|13008.83|13008.21|13008.21|0
1646755530000|2022-03-08 16:05:30|13008.52|13008.52|13008.83|13008.83|13008.83|13008.83|13008.52|13008.52|0
1646755550000|2022-03-08 16:05:50|13009.14|13009.14|13033.24|13033.24|13037.05|13037.05|13009.14|13009.14|0
1646755560000|2022-03-08 16:06:00|13029.83|13029.83|13029.83|13029.83|13029.83|13029.83|13029.83|13029.83|0
1646755580000|2022-03-08 16:06:20|13027.95|13027.95|13027.95|13027.95|13027.95|13027.95|13027.95|13027.95|0
1646755590000|2022-03-08 16:06:30|13009.06|13009.06|13009.06|13009.06|13009.06|13009.06|13009.06|13009.06|0
1646755600000|2022-03-08 16:06:40|13012.27|13012.27|13029.92|13029.92|13029.92|13029.92|13012.27|13012.27|0
1646755610000|2022-03-08 16:06:50|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|13029.3|13029.3|0
1646755620000|2022-03-08 16:07:00|13027.68|13027.68|13025.17|13025.17|13027.68|13027.68|13023.83|13023.83|0
1646755630000|2022-03-08 16:07:10|13027.99|13027.99|13029.37|13029.37|13029.92|13029.92|13027.99|13027.99|0
1646755640000|2022-03-08 16:07:20|13027.44|13027.44|13027.44|13027.44|13027.44|13027.44|13027.44|13027.44|0
1646755650000|2022-03-08 16:07:30|13026.16|13026.16|13015.63|13015.63|13027.4|13027.4|13015.63|13015.63|0
1646755660000|2022-03-08 16:07:40|13026.78|13026.78|13027.4|13027.4|13027.4|13027.4|13026.78|13026.78|0
1646755670000|2022-03-08 16:07:50|13028.04|13028.04|13012.8|13012.8|13028.04|13028.04|13012.8|13012.8|0
1646755680000|2022-03-08 16:08:00|12991.74|12991.74|12998.77|12998.77|13002.53|13002.53|12991.74|12991.74|0
1646755690000|2022-03-08 16:08:10|12990.72|12990.72|12989.23|12989.23|12990.72|12990.72|12989.23|12989.23|0
1646755700000|2022-03-08 16:08:20|12997.83|12997.83|12997.83|12997.83|12997.83|12997.83|12997.83|12997.83|0
1646755710000|2022-03-08 16:08:30|12999.69|12999.69|12997.83|12997.83|12999.69|12999.69|12997.83|12997.83|0
1646755720000|2022-03-08 16:08:40|12999.38|12999.38|12999.5|12999.5|13010.53|13010.53|12999.38|12999.38|0
1646755730000|2022-03-08 16:08:50|12996.72|12996.72|12998.66|12998.66|13003.8|13003.8|12992.88|12992.88|0
1646755740000|2022-03-08 16:09:00|12997.38|12997.38|13004.81|13004.81|13004.81|13004.81|12997.38|12997.38|0
1646755750000|2022-03-08 16:09:10|13007.29|13007.29|13007.29|13007.29|13007.29|13007.29|13007.29|13007.29|0
1646755760000|2022-03-08 16:09:20|13006.74|13006.74|13007.6|13007.6|13007.6|13007.6|13006.74|13006.74|0
1646755770000|2022-03-08 16:09:30|13004.31|13004.31|13002.18|13002.18|13004.31|13004.31|13002.18|13002.18|0
1646755780000|2022-03-08 16:09:40|12981.67|12981.67|12980.39|12980.39|13000.51|13000.51|12980.39|12980.39|0
1646755790000|2022-03-08 16:09:50|12979.74|12979.74|12979.74|12979.74|12979.74|12979.74|12979.74|12979.74|0
1646755800000|2022-03-08 16:10:00|12978.1|12978.1|12981.12|12981.12|12999.84|12999.84|12978.1|12978.1|0
1646755810000|2022-03-08 16:10:10|12981.43|12981.43|12980.79|12980.79|12981.43|12981.43|12980.79|12980.79|0
1646755820000|2022-03-08 16:10:20|12978.59|12978.59|12978.59|12978.59|12978.59|12978.59|12978.59|12978.59|0
1646755830000|2022-03-08 16:10:30|12978.05|12978.05|12978.05|12978.05|12978.05|12978.05|12978.05|12978.05|0
1646755840000|2022-03-08 16:10:40|12975.22|12975.22|12978.05|12978.05|12978.05|12978.05|12975.22|12975.22|0
1646755850000|2022-03-08 16:10:50|12976.76|12976.76|12976.76|12976.76|12991.63|12991.63|12976.76|12976.76|0
1646755860000|2022-03-08 16:11:00|12973.05|12973.05|12990.32|12990.32|12991.01|12991.01|12973.05|12973.05|0
1646755870000|2022-03-08 16:11:10|12973.6|12973.6|12974.14|12974.14|12974.14|12974.14|12973.6|12973.6|0
1646755890000|2022-03-08 16:11:30|12969.44|12969.44|12969.44|12969.44|12969.44|12969.44|12969.44|12969.44|0
1646755900000|2022-03-08 16:11:40|12980.59|12980.59|12974.53|12974.53|12980.59|12980.59|12969.13|12969.13|0
1646755910000|2022-03-08 16:11:50|12964|12964|12978.08|12978.08|12978.08|12978.08|12964|12964|0
1646755920000|2022-03-08 16:12:00|12968.79|12968.79|12977.15|12977.15|12977.46|12977.46|12968.79|12968.79|0
1646755930000|2022-03-08 16:12:10|12976.6|12976.6|12976.6|12976.6|12979.42|12979.42|12976.6|12976.6|0
1646755940000|2022-03-08 16:12:20|12968.55|12968.55|12968.24|12968.24|12975.98|12975.98|12968.24|12968.24|0
1646755950000|2022-03-08 16:12:30|12967.6|12967.6|12962.24|12962.24|12974.1|12974.1|12962.24|12962.24|0
1646755960000|2022-03-08 16:12:40|12971.25|12971.25|12964.13|12964.13|12971.25|12971.25|12964.13|12964.13|0
1646755970000|2022-03-08 16:12:50|12966.01|12966.01|12972.51|12972.51|12972.82|12972.82|12966.01|12966.01|0
1646755980000|2022-03-08 16:13:00|12972.2|12972.2|12971.43|12971.43|12972.2|12972.2|12965.07|12965.07|0
1646755990000|2022-03-08 16:13:10|12970.79|12970.79|12962.44|12962.44|12970.79|12970.79|12962.44|12962.44|0
1646756000000|2022-03-08 16:13:20|12968.08|12968.08|12967.44|12967.44|12968.08|12968.08|12967.44|12967.44|0
1646756010000|2022-03-08 16:13:30|12966.82|12966.82|12968.7|12968.7|12970.62|12970.62|12966.82|12966.82|0
1646756020000|2022-03-08 16:13:40|12969.32|12969.32|12956.62|12956.62|12969.32|12969.32|12956.62|12956.62|0
1646756030000|2022-03-08 16:13:50|12958.38|12958.38|12957.45|12957.45|12958.38|12958.38|12957.45|12957.45|0
1646756040000|2022-03-08 16:14:00|12967.36|12967.36|12967.36|12967.36|12967.36|12967.36|12967.36|12967.36|0
1646756050000|2022-03-08 16:14:10|12966.72|12966.72|12964.82|12964.82|12966.72|12966.72|12956.81|12956.81|0
1646756060000|2022-03-08 16:14:20|12964.51|12964.51|12964.51|12964.51|12964.51|12964.51|12964.51|12964.51|0
1646756070000|2022-03-08 16:14:30|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|0
1646756080000|2022-03-08 16:14:40|12956.17|12956.17|12962.98|12962.98|12962.98|12962.98|12956.17|12956.17|0
1646756090000|2022-03-08 16:14:50|12955.55|12955.55|12956.83|12956.83|12956.83|12956.83|12955.55|12955.55|0
1646756100000|2022-03-08 16:15:00|12959.02|12959.02|12957.6|12957.6|12959.02|12959.02|12955.68|12955.68|0
1646756110000|2022-03-08 16:15:10|12955.84|12955.84|12950.72|12950.72|12955.84|12955.84|12950.72|12950.72|0
1646756120000|2022-03-08 16:15:20|12962.18|12962.18|12950.41|12950.41|12962.18|12962.18|12950.41|12950.41|0
1646756130000|2022-03-08 16:15:30|12949.47|12949.47|12946.28|12946.28|12949.47|12949.47|12946.28|12946.28|0
1646756140000|2022-03-08 16:15:40|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|0
1646756160000|2022-03-08 16:16:00|12944.99|12944.99|12944.35|12944.35|12945.64|12945.64|12944.35|12944.35|0
1646756170000|2022-03-08 16:16:10|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.07|12943.07|0
1646756180000|2022-03-08 16:16:20|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|0
1646756190000|2022-03-08 16:16:30|12943.71|12943.71|12943.07|12943.07|12943.71|12943.71|12943.07|12943.07|0
1646756210000|2022-03-08 16:16:50|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|0
1646756220000|2022-03-08 16:17:00|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|0
1646756230000|2022-03-08 16:17:10|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|0
1646756240000|2022-03-08 16:17:20|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|0
1646756250000|2022-03-08 16:17:30|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|0
1646756260000|2022-03-08 16:17:40|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|0
1646756280000|2022-03-08 16:18:00|12944.95|12944.95|12948.24|12948.24|12948.24|12948.24|12944.95|12944.95|0
1646756290000|2022-03-08 16:18:10|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|0
1646756300000|2022-03-08 16:18:20|12946.36|12946.36|12948.24|12948.24|12948.24|12948.24|12946.36|12946.36|0
1646756330000|2022-03-08 16:18:50|12979.47|12979.47|12979.47|12979.47|12979.47|12979.47|12979.47|12979.47|0
1646756340000|2022-03-08 16:19:00|12986.53|12986.53|12981.12|12981.12|12986.53|12986.53|12979.47|12979.47|0
1646756370000|2022-03-08 16:19:30|12982.4|12982.4|12982.4|12982.4|12982.4|12982.4|12982.4|12982.4|0
1646756390000|2022-03-08 16:19:50|12984.28|12984.28|12984.28|12984.28|12984.28|12984.28|12984.28|12984.28|0
1646756400000|2022-03-08 16:20:00|12952.11|12952.11|12953.4|12953.4|12954.68|12954.68|12952.11|12952.11|0
1646756410000|2022-03-08 16:20:10|12955.96|12955.96|12988.13|12988.13|12988.13|12988.13|12955.96|12955.96|0
1646756420000|2022-03-08 16:20:20|12991.98|12991.98|12996.02|12996.02|12997.12|12997.12|12991.98|12991.98|0
1646756430000|2022-03-08 16:20:30|12997.3|12997.3|12997.3|12997.3|12997.3|12997.3|12997.3|12997.3|0
1646756440000|2022-03-08 16:20:40|12999.06|12999.06|12999.15|12999.15|12999.15|12999.15|12992.74|12992.74|0
1646756450000|2022-03-08 16:20:50|12926.38|12926.38|12924.34|12924.34|12926.38|12926.38|12923.47|12923.47|0
1646756460000|2022-03-08 16:21:00|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|0
1646756500000|2022-03-08 16:21:40|12891.62|12891.62|12891.62|12891.62|12891.62|12891.62|12891.62|12891.62|0
1646756510000|2022-03-08 16:21:50|12892.56|12892.56|12890.64|12890.64|12892.56|12892.56|12890.64|12890.64|0
1646756520000|2022-03-08 16:22:00|12888.71|12888.71|12885.34|12885.34|12888.71|12888.71|12885.34|12885.34|0
1646756530000|2022-03-08 16:22:10|12883.59|12883.59|12886.15|12886.15|12886.15|12886.15|12883.59|12883.59|0
1646756540000|2022-03-08 16:22:20|12887.44|12887.44|12885.85|12885.85|12887.44|12887.44|12885.85|12885.85|0
1646756550000|2022-03-08 16:22:30|12888.42|12888.42|12888.42|12888.42|12888.42|12888.42|12888.42|12888.42|0
1646756570000|2022-03-08 16:22:50|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|0
1646756590000|2022-03-08 16:23:10|12893.12|12893.12|12895.69|12895.69|12895.69|12895.69|12893.12|12893.12|0
1646756610000|2022-03-08 16:23:30|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|0
1646756630000|2022-03-08 16:23:50|12899.64|12899.64|12899.64|12899.64|12899.64|12899.64|12899.64|12899.64|0
1646756640000|2022-03-08 16:24:00|12899.74|12899.74|12899.45|12899.45|12910.48|12910.48|12899.45|12899.45|0
1646756650000|2022-03-08 16:24:10|12908.52|12908.52|12898.76|12898.76|12908.52|12908.52|12898.76|12898.76|0
1646756660000|2022-03-08 16:24:20|12901.97|12901.97|12900.05|12900.05|12901.97|12901.97|12900.05|12900.05|0
1646756670000|2022-03-08 16:24:30|12901.02|12901.02|12899.74|12899.74|12901.02|12901.02|12899.74|12899.74|0
1646756680000|2022-03-08 16:24:40|12902.31|12902.31|12902.31|12902.31|12902.31|12902.31|12902.31|12902.31|0
1646756700000|2022-03-08 16:25:00|12902.4|12902.4|12899.34|12899.34|12902.6|12902.6|12899.34|12899.34|0
1646756710000|2022-03-08 16:25:10|12899.43|12899.43|12896.57|12896.57|12899.43|12899.43|12896.57|12896.57|0
1646756720000|2022-03-08 16:25:20|12898.45|12898.45|12899.39|12899.39|12899.39|12899.39|12898.45|12898.45|0
1646756730000|2022-03-08 16:25:30|12896.57|12896.57|12897.21|12897.21|12897.21|12897.21|12896.57|12896.57|0
1646756740000|2022-03-08 16:25:40|12900.42|12900.42|12900.42|12900.42|12900.42|12900.42|12900.42|12900.42|0
1646756750000|2022-03-08 16:25:50|12899.87|12899.87|12896.11|12896.11|12899.87|12899.87|12895.47|12895.47|0
1646756760000|2022-03-08 16:26:00|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|0
1646756770000|2022-03-08 16:26:10|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|0
1646756790000|2022-03-08 16:26:30|12895.96|12895.96|12895.96|12895.96|12895.96|12895.96|12895.96|12895.96|0
1646756800000|2022-03-08 16:26:40|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|0
1646756810000|2022-03-08 16:26:50|12894.77|12894.77|12894.77|12894.77|12894.77|12894.77|12894.77|12894.77|0
1646756820000|2022-03-08 16:27:00|12895.32|12895.32|12899.61|12899.61|12899.61|12899.61|12894.22|12894.22|0
1646756840000|2022-03-08 16:27:20|12900.89|12900.89|12901.83|12901.83|12901.83|12901.83|12900.89|12900.89|0
1646756850000|2022-03-08 16:27:30|12900.19|12900.19|12901.83|12901.83|12901.83|12901.83|12900.19|12900.19|0
1646756870000|2022-03-08 16:27:50|12901.19|12901.19|12900.64|12900.64|12901.19|12901.19|12900.64|12900.64|0
1646756880000|2022-03-08 16:28:00|12899.54|12899.54|12898.45|12898.45|12899.54|12899.54|12898.45|12898.45|0
1646756890000|2022-03-08 16:28:10|12900.09|12900.09|12899.57|12899.57|12900.67|12900.67|12898.45|12898.45|0
1646756910000|2022-03-08 16:28:30|12898.29|12898.29|12894.35|12894.35|12898.84|12898.84|12894.35|12894.35|0
1646756930000|2022-03-08 16:28:50|12891.53|12891.53|12891.53|12891.53|12891.53|12891.53|12891.53|12891.53|0
1646756940000|2022-03-08 16:29:00|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|0
1646756950000|2022-03-08 16:29:10|12887.68|12887.68|12894.73|12894.73|12894.73|12894.73|12887.68|12887.68|0
1646756960000|2022-03-08 16:29:20|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|0
1646756970000|2022-03-08 16:29:30|12890.88|12890.88|12890.7|12890.7|12891.98|12891.98|12890.7|12890.7|0
1646756980000|2022-03-08 16:29:40|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|0
1646756990000|2022-03-08 16:29:50|12889.76|12889.76|12916.91|12916.91|12921.07|12921.07|12889.76|12889.76|0
1646813700000|2022-03-09 08:15:00|12952.4|12952.4|12946.91|12946.91|12952.4|12952.4|12946.91|12946.91|0
1646813710000|2022-03-09 08:15:10|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|0
1646813720000|2022-03-09 08:15:20|12941.22|12941.22|12938.34|12938.34|12941.22|12941.22|12936.41|12936.41|0
1646813730000|2022-03-09 08:15:30|12940.22|12940.22|12936.79|12936.79|12940.22|12940.22|12936.69|12936.69|0
1646813740000|2022-03-09 08:15:40|12944.12|12944.12|12946.31|12946.31|12946.31|12946.31|12944.12|12944.12|0
1646813750000|2022-03-09 08:15:50|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|0
1646813760000|2022-03-09 08:16:00|12941.69|12941.69|12940.59|12940.59|12941.69|12941.69|12940.59|12940.59|0
1646813770000|2022-03-09 08:16:10|12940.04|12940.04|12940.98|12940.98|12940.98|12940.98|12940.04|12940.04|0
1646813810000|2022-03-09 08:16:50|12948.51|12948.51|12947.57|12947.57|12954.15|12954.15|12947.57|12947.57|0
1646813830000|2022-03-09 08:17:10|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|0
1646813880000|2022-03-09 08:18:00|12954.44|12954.44|12952.51|12952.51|12954.44|12954.44|12952.51|12952.51|0
1646813890000|2022-03-09 08:18:10|12956.36|12956.36|12961.3|12961.3|12961.3|12961.3|12956.36|12956.36|0
1646813900000|2022-03-09 08:18:20|12964.59|12964.59|12885.86|12885.86|12964.59|12964.59|12880.52|12880.52|0
1646813910000|2022-03-09 08:18:30|12883.66|12883.66|12864.24|12864.24|12888.44|12888.44|12864.24|12864.24|0
1646813920000|2022-03-09 08:18:40|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|0
1646813930000|2022-03-09 08:18:50|12858.85|12858.85|12856.29|12856.29|12858.85|12858.85|12856.29|12856.29|0
1646813950000|2022-03-09 08:19:10|12853.08|12853.08|12850.26|12850.26|12853.08|12853.08|12850.26|12850.26|0
1646813960000|2022-03-09 08:19:20|12844.48|12844.48|12844.48|12844.48|12844.48|12844.48|12844.48|12844.48|0
1646813970000|2022-03-09 08:19:30|12838.84|12838.84|12838.84|12838.84|12838.84|12838.84|12838.84|12838.84|0
1646813990000|2022-03-09 08:19:50|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|0
1646814000000|2022-03-09 08:20:00|12834.04|12834.04|12834.69|12834.69|12835.33|12835.33|12834.04|12834.04|0
1646814010000|2022-03-09 08:20:10|12830.84|12830.84|12822.69|12822.69|12830.84|12830.84|12822.69|12822.69|0
1646814020000|2022-03-09 08:20:20|12810.93|12810.93|12810.93|12810.93|12810.93|12810.93|12810.93|12810.93|0
1646814030000|2022-03-09 08:20:30|12807.08|12807.08|12807.36|12807.36|12807.36|12807.36|12805.43|12805.43|0
1646814040000|2022-03-09 08:20:40|12803.6|12803.6|12803.6|12803.6|12803.6|12803.6|12803.6|12803.6|0
1646814050000|2022-03-09 08:20:50|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|0
1646814060000|2022-03-09 08:21:00|12769.23|12769.23|12765.08|12765.08|12769.23|12769.23|12765.08|12765.08|0
1646814070000|2022-03-09 08:21:10|12759.6|12759.6|12758.26|12758.26|12761.56|12761.56|12756.85|12756.85|0
1646814080000|2022-03-09 08:21:20|12756.62|12756.62|12756.62|12756.62|12756.62|12756.62|12756.62|12756.62|0
1646814090000|2022-03-09 08:21:30|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|0
1646814100000|2022-03-09 08:21:40|12753.88|12753.88|12753.88|12753.88|12753.88|12753.88|12753.88|12753.88|0
1646814130000|2022-03-09 08:22:10|12755.16|12755.16|12761.58|12761.58|12761.58|12761.58|12755.16|12755.16|0
1646814140000|2022-03-09 08:22:20|12760.29|12760.29|12760.29|12760.29|12760.29|12760.29|12760.29|12760.29|0
1646814160000|2022-03-09 08:22:40|12758.55|12758.55|12760.36|12760.36|12760.36|12760.36|12757.61|12757.61|0
1646814170000|2022-03-09 08:22:50|12765.49|12765.49|12765.49|12765.49|12765.49|12765.49|12765.49|12765.49|0
1646814180000|2022-03-09 08:23:00|12767.41|12767.41|12766.32|12766.32|12767.41|12767.41|12766.32|12766.32|0
1646814190000|2022-03-09 08:23:10|12769.53|12769.53|12770.17|12770.17|12774.02|12774.02|12769.53|12769.53|0
1646814200000|2022-03-09 08:23:20|12773.44|12773.44|12772.33|12772.33|12774.54|12774.54|12770.69|12770.69|0
1646814210000|2022-03-09 08:23:30|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|0
1646814220000|2022-03-09 08:23:40|12739.46|12739.46|12758.43|12758.43|12762.28|12762.28|12739.46|12739.46|0
1646814230000|2022-03-09 08:23:50|12775.46|12775.46|12814.43|12814.43|12814.43|12814.43|12753.58|12753.58|0
1646814250000|2022-03-09 08:24:10|12813.48|12813.48|12813.48|12813.48|12813.48|12813.48|12813.48|12813.48|0
1646814260000|2022-03-09 08:24:20|12815.37|12815.37|12811.88|12811.88|12817.01|12817.01|12811.88|12811.88|0
1646814270000|2022-03-09 08:24:30|12813.8|12813.8|12822.01|12822.01|12822.01|12822.01|12813.8|12813.8|0
1646814280000|2022-03-09 08:24:40|12822.95|12822.95|12822.41|12822.41|12822.95|12822.95|12822.41|12822.41|0
1646814290000|2022-03-09 08:24:50|12819.84|12819.84|12819.84|12819.84|12819.84|12819.84|12819.84|12819.84|0
1646814300000|2022-03-09 08:25:00|12814.71|12814.71|12814.71|12814.71|12814.71|12814.71|12814.71|12814.71|0
1646814320000|2022-03-09 08:25:20|12816.9|12816.9|12815.96|12815.96|12817.84|12817.84|12815.96|12815.96|0
1646814330000|2022-03-09 08:25:30|12820.45|12820.45|12820.45|12820.45|12820.45|12820.45|12820.45|12820.45|0
1646814340000|2022-03-09 08:25:40|12818.53|12818.53|12818.53|12818.53|12818.53|12818.53|12818.53|12818.53|0
1646814350000|2022-03-09 08:25:50|12817.98|12817.98|12817.98|12817.98|12817.98|12817.98|12817.98|12817.98|0
1646814360000|2022-03-09 08:26:00|12820.8|12820.8|12826.23|12826.23|12826.23|12826.23|12820.8|12820.8|0
1646814370000|2022-03-09 08:26:10|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|0
1646814390000|2022-03-09 08:26:30|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|0
1646814430000|2022-03-09 08:27:10|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|0
1646814450000|2022-03-09 08:27:30|12819.61|12819.61|12824.74|12824.74|12824.74|12824.74|12819.61|12819.61|0
1646814470000|2022-03-09 08:27:50|12831.8|12831.8|12826.67|12826.67|12831.8|12831.8|12826.67|12826.67|0
1646814480000|2022-03-09 08:28:00|12826.12|12826.12|12826.12|12826.12|12826.12|12826.12|12826.12|12826.12|0
1646814500000|2022-03-09 08:28:20|12824.24|12824.24|12820.48|12820.48|12824.24|12824.24|12820.48|12820.48|0
1646814510000|2022-03-09 08:28:30|12816.64|12816.64|12816.64|12816.64|12816.64|12816.64|12816.64|12816.64|0
1646814520000|2022-03-09 08:28:40|12812.79|12812.79|12812.79|12812.79|12812.79|12812.79|12812.79|12812.79|0
1646814530000|2022-03-09 08:28:50|12809.96|12809.96|12810.9|12810.9|12810.9|12810.9|12809.96|12809.96|0
1646814540000|2022-03-09 08:29:00|12810.26|12810.26|12808.98|12808.98|12810.26|12810.26|12808.98|12808.98|0
1646814550000|2022-03-09 08:29:10|12806.41|12806.41|12822.4|12822.4|12822.4|12822.4|12800|12800|0
1646814560000|2022-03-09 08:29:20|12814.06|12814.06|12829.48|12829.48|12830.79|12830.79|12781.86|12781.86|0
1646814570000|2022-03-09 08:29:30|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|0
1646814590000|2022-03-09 08:29:50|12824.53|12824.53|12820.09|12820.09|12824.53|12824.53|12820.09|12820.09|0
1646814600000|2022-03-09 08:30:00|12814.95|12814.95|12816.24|12816.24|12816.88|12816.88|12813.67|12813.67|0
1646814610000|2022-03-09 08:30:10|12813.03|12813.03|12813.03|12813.03|12813.03|12813.03|12813.03|12813.03|0
1646814630000|2022-03-09 08:30:30|12811.38|12811.38|12808.82|12808.82|12811.38|12811.38|12808.82|12808.82|0
1646814640000|2022-03-09 08:30:40|12806.93|12806.93|12806.93|12806.93|12806.93|12806.93|12806.93|12806.93|0
1646814650000|2022-03-09 08:30:50|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|0
1646814660000|2022-03-09 08:31:00|12808.31|12808.31|12813.74|12813.74|12813.74|12813.74|12806.39|12806.39|0
1646814670000|2022-03-09 08:31:10|12814.38|12814.38|12814.93|12814.93|12817.13|12817.13|12814.38|12814.38|0
1646814680000|2022-03-09 08:31:20|12834.45|12834.45|12833.9|12833.9|12834.45|12834.45|12833.9|12833.9|0
1646814700000|2022-03-09 08:31:40|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|0
1646814710000|2022-03-09 08:31:50|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|0
1646814720000|2022-03-09 08:32:00|12832.22|12832.22|12818.01|12818.01|12832.22|12832.22|12818.01|12818.01|0
1646814730000|2022-03-09 08:32:10|12811.42|12811.42|12807.57|12807.57|12811.42|12811.42|12807.57|12807.57|0
1646814740000|2022-03-09 08:32:20|12807.02|12807.02|12807.02|12807.02|12807.02|12807.02|12807.02|12807.02|0
1646814750000|2022-03-09 08:32:30|12803.81|12803.81|12791.77|12791.77|12804.36|12804.36|12791.36|12791.36|0
1646814760000|2022-03-09 08:32:40|12792.87|12792.87|12795.99|12795.99|12799.83|12799.83|12792.87|12792.87|0
1646814770000|2022-03-09 08:32:50|12796.87|12796.87|12788.53|12788.53|12796.87|12796.87|12788.53|12788.53|0
1646814780000|2022-03-09 08:33:00|12791.1|12791.1|12794.31|12794.31|12794.31|12794.31|12791.1|12791.1|0
1646814790000|2022-03-09 08:33:10|12792.11|12792.11|12787.99|12787.99|12792.11|12792.11|12787.99|12787.99|0
1646814800000|2022-03-09 08:33:20|12785.43|12785.43|12780.29|12780.29|12785.43|12785.43|12780.29|12780.29|0
1646814810000|2022-03-09 08:33:30|12783.5|12783.5|12779.84|12779.84|12784.78|12784.78|12779.84|12779.84|0
1646814820000|2022-03-09 08:33:40|12779.29|12779.29|12778.46|12778.46|12780.39|12780.39|12778.46|12778.46|0
1646814830000|2022-03-09 08:33:50|12777.18|12777.18|12775.89|12775.89|12777.18|12777.18|12775.89|12775.89|0
1646814840000|2022-03-09 08:34:00|12773.97|12773.97|12765.5|12765.5|12773.97|12773.97|12765.5|12765.5|0
1646814850000|2022-03-09 08:34:10|12762.76|12762.76|12756.13|12756.13|12762.76|12762.76|12756.13|12756.13|0
1646814860000|2022-03-09 08:34:20|12755.19|12755.19|12755.19|12755.19|12755.19|12755.19|12755.19|12755.19|0
1646814880000|2022-03-09 08:34:40|12724.53|12724.53|12754.57|12754.57|12754.88|12754.88|12724.53|12724.53|0
1646814890000|2022-03-09 08:34:50|12724.53|12724.53|12729.42|12729.42|12757.23|12757.23|12713.43|12713.43|0
1646814900000|2022-03-09 08:35:00|12729.73|12729.73|12724.74|12724.74|12729.73|12729.73|12722.26|12722.26|0
1646814910000|2022-03-09 08:35:10|12723.81|12723.81|12716.69|12716.69|12727.84|12727.84|12716.69|12716.69|0
1646814920000|2022-03-09 08:35:20|12718.24|12718.24|12714.6|12714.6|12733.95|12733.95|12714.6|12714.6|0
1646814930000|2022-03-09 08:35:30|12708.4|12708.4|12709.58|12709.58|12714.6|12714.6|12707.01|12707.01|0
1646814940000|2022-03-09 08:35:40|12700.6|12700.6|12687.83|12687.83|12700.6|12700.6|12687.83|12687.83|0
1646814950000|2022-03-09 08:35:50|12685.26|12685.26|12728.05|12728.05|12728.05|12728.05|12667.06|12667.06|0
1646814970000|2022-03-09 08:36:10|12726.12|12726.12|12726.12|12726.12|12726.12|12726.12|12726.12|12726.12|0
1646814980000|2022-03-09 08:36:20|12729.73|12729.73|12729.73|12729.73|12729.73|12729.73|12729.73|12729.73|0
1646814990000|2022-03-09 08:36:30|12697.56|12697.56|12696.28|12696.28|12699.49|12699.49|12696.28|12696.28|0
1646815000000|2022-03-09 08:36:40|12693.45|12693.45|12689.07|12689.07|12693.45|12693.45|12689.07|12689.07|0
1646815010000|2022-03-09 08:36:50|12686.24|12686.24|12690.01|12690.01|12690.01|12690.01|12686.24|12686.24|0
1646815040000|2022-03-09 08:37:20|12688.36|12688.36|12688.36|12688.36|12688.36|12688.36|12688.36|12688.36|0
1646815050000|2022-03-09 08:37:30|12687.42|12687.42|12688.36|12688.36|12688.36|12688.36|12687.42|12687.42|0
1646815060000|2022-03-09 08:37:40|12690.29|12690.29|12690.29|12690.29|12690.29|12690.29|12690.29|12690.29|0
1646815070000|2022-03-09 08:37:50|12691.38|12691.38|12691.98|12691.98|12692.62|12692.62|12689.46|12689.46|0
1646815080000|2022-03-09 08:38:00|12698.57|12698.57|12692.28|12692.28|12698.57|12698.57|12692.28|12692.28|0
1646815090000|2022-03-09 08:38:10|12689.46|12689.46|12693.22|12693.22|12693.22|12693.22|12689.46|12689.46|0
1646815110000|2022-03-09 08:38:30|12694.87|12694.87|12694.77|12694.77|12694.87|12694.87|12694.23|12694.23|0
1646815130000|2022-03-09 08:38:50|12693.49|12693.49|12693.49|12693.49|12693.49|12693.49|12693.49|12693.49|0
1646815150000|2022-03-09 08:39:10|12695.37|12695.37|12700.62|12700.62|12700.62|12700.62|12695.37|12695.37|0
1646815160000|2022-03-09 08:39:20|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|0
1646815190000|2022-03-09 08:39:50|12703|12703|12697.36|12697.36|12703|12703|12697.36|12697.36|0
1646815200000|2022-03-09 08:40:00|12698.46|12698.46|12699.42|12699.42|12702.22|12702.22|12696.45|12696.45|0
1646815210000|2022-03-09 08:40:10|12702.16|12702.16|12702.16|12702.16|12702.16|12702.16|12702.16|12702.16|0
1646815230000|2022-03-09 08:40:30|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|0
1646815250000|2022-03-09 08:40:50|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|0
1646815260000|2022-03-09 08:41:00|12666.74|12666.74|12703.12|12703.12|12703.12|12703.12|12664.86|12664.86|0
1646815270000|2022-03-09 08:41:10|12702.5|12702.5|12701.32|12701.32|12702.5|12702.5|12696.83|12696.83|0
1646815280000|2022-03-09 08:41:20|12696.83|12696.83|12700.2|12700.2|12700.2|12700.2|12696.83|12696.83|0
1646815290000|2022-03-09 08:41:30|12700.51|12700.51|12699.97|12699.97|12700.82|12700.82|12698.38|12698.38|0
1646815300000|2022-03-09 08:41:40|12700.28|12700.28|12701.22|12701.22|12701.53|12701.53|12700.28|12700.28|0
1646815310000|2022-03-09 08:41:50|12703.14|12703.14|12694.7|12694.7|12704.43|12704.43|12694.7|12694.7|0
1646815320000|2022-03-09 08:42:00|12691.13|12691.13|12712.13|12712.13|12713.68|12713.68|12671.31|12671.31|0
1646815330000|2022-03-09 08:42:10|12714.01|12714.01|12736.18|12736.18|12736.18|12736.18|12713.07|12713.07|0
1646815340000|2022-03-09 08:42:20|12733.61|12733.61|12716.89|12716.89|12733.61|12733.61|12716.89|12716.89|0
1646815350000|2022-03-09 08:42:30|12733.3|12733.3|12736.09|12736.09|12736.09|12736.09|12732.99|12732.99|0
1646815360000|2022-03-09 08:42:40|12733.61|12733.61|12732.97|12732.97|12733.61|12733.61|12732.97|12732.97|0
1646815370000|2022-03-09 08:42:50|12734.85|12734.85|12735.47|12735.47|12735.47|12735.47|12734.85|12734.85|0
1646815380000|2022-03-09 08:43:00|12734.85|12734.85|12737.4|12737.4|12741.86|12741.86|12734.85|12734.85|0
1646815390000|2022-03-09 08:43:10|12737.7|12737.7|12738.01|12738.01|12738.01|12738.01|12737.7|12737.7|0
1646815400000|2022-03-09 08:43:20|12738.63|12738.63|12739.25|12739.25|12739.87|12739.87|12738.63|12738.63|0
1646815410000|2022-03-09 08:43:30|12739.87|12739.87|12749.12|12749.12|12749.12|12749.12|12739.87|12739.87|0
1646815420000|2022-03-09 08:43:40|12756.86|12756.86|12757.8|12757.8|12757.8|12757.8|12756.86|12756.86|0
1646815440000|2022-03-09 08:44:00|12759.68|12759.68|12759.68|12759.68|12759.68|12759.68|12759.68|12759.68|0
1646815480000|2022-03-09 08:44:40|12760.63|12760.63|12760.63|12760.63|12760.63|12760.63|12760.63|12760.63|0
1646815490000|2022-03-09 08:44:50|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|0
1646815500000|2022-03-09 08:45:00|12757.25|12757.25|12756.71|12756.71|12757.25|12757.25|12756.71|12756.71|0
1646815520000|2022-03-09 08:45:20|12752.86|12752.86|12752.86|12752.86|12752.86|12752.86|12752.86|12752.86|0
1646815550000|2022-03-09 08:45:50|12748.15|12748.15|12748.15|12748.15|12748.15|12748.15|12748.15|12748.15|0
1646815620000|2022-03-09 08:47:00|12750.97|12750.97|12750.97|12750.97|12750.97|12750.97|12750.97|12750.97|0
1646815650000|2022-03-09 08:47:30|12745.2|12745.2|12745.2|12745.2|12745.2|12745.2|12745.2|12745.2|0
1646815660000|2022-03-09 08:47:40|12734.85|12734.85|12734.85|12734.85|12734.85|12734.85|12734.85|12734.85|0
1646815670000|2022-03-09 08:47:50|12733.91|12733.91|12733.91|12733.91|12733.91|12733.91|12733.91|12733.91|0
1646815680000|2022-03-09 08:48:00|12736.73|12736.73|12753.01|12753.01|12753.01|12753.01|12736.73|12736.73|0
1646815700000|2022-03-09 08:48:20|12752.46|12752.46|12752.46|12752.46|12752.46|12752.46|12752.46|12752.46|0
1646815710000|2022-03-09 08:48:30|12750.54|12750.54|12750.54|12750.54|12750.54|12750.54|12750.54|12750.54|0
1646815720000|2022-03-09 08:48:40|12749.99|12749.99|12749.99|12749.99|12749.99|12749.99|12749.99|12749.99|0
1646815730000|2022-03-09 08:48:50|12746.14|12746.14|12744.49|12744.49|12746.14|12746.14|12744.49|12744.49|0
1646815740000|2022-03-09 08:49:00|12763.61|12763.61|12765.53|12765.53|12765.53|12765.53|12763.61|12763.61|0
1646815750000|2022-03-09 08:49:10|12768.74|12768.74|12787.64|12787.64|12793.42|12793.42|12768.74|12768.74|0
1646815760000|2022-03-09 08:49:20|12787.02|12787.02|12787.02|12787.02|12787.02|12787.02|12787.02|12787.02|0
1646815770000|2022-03-09 08:49:30|12796.01|12796.01|12796.01|12796.01|12801.14|12801.14|12796.01|12796.01|0
1646815780000|2022-03-09 08:49:40|12797.29|12797.29|12797.29|12797.29|12798.22|12798.22|12797.29|12797.29|0
1646815790000|2022-03-09 08:49:50|12796.98|12796.98|12797.92|12797.92|12797.92|12797.92|12796.98|12796.98|0
1646815800000|2022-03-09 08:50:00|12780.89|12780.89|12799.47|12799.47|12799.47|12799.47|12780.89|12780.89|0
1646815810000|2022-03-09 08:50:10|12799.16|12799.16|12799.16|12799.16|12799.16|12799.16|12780.58|12780.58|0
1646815830000|2022-03-09 08:50:30|12800.1|12800.1|12800.79|12800.79|12800.79|12800.79|12798.53|12798.53|0
1646815840000|2022-03-09 08:50:40|12798.87|12798.87|12799.18|12799.18|12799.18|12799.18|12798.87|12798.87|0
1646815850000|2022-03-09 08:50:50|12798.87|12798.87|12798.87|12798.87|12798.87|12798.87|12798.87|12798.87|0
1646815870000|2022-03-09 08:51:10|12798.56|12798.56|12795.37|12795.37|12801.97|12801.97|12795.37|12795.37|0
1646815880000|2022-03-09 08:51:20|12794.28|12794.28|12794.18|12794.18|12794.28|12794.28|12792.08|12792.08|0
1646815900000|2022-03-09 08:51:40|12795.11|12795.11|12789.81|12789.81|12796.04|12796.04|12789.81|12789.81|0
1646815910000|2022-03-09 08:51:50|12791.45|12791.45|12791.45|12791.45|12803.84|12803.84|12791.45|12791.45|0
1646815920000|2022-03-09 08:52:00|12794.24|12794.24|12796.14|12796.14|12796.14|12796.14|12794.24|12794.24|0
1646815930000|2022-03-09 08:52:10|12797.38|12797.38|12792.43|12792.43|12797.38|12797.38|12792.43|12792.43|0
1646815940000|2022-03-09 08:52:20|12789.14|12789.14|12783.27|12783.27|12789.14|12789.14|12783.27|12783.27|0
1646815950000|2022-03-09 08:52:30|12789.68|12789.68|12809.2|12809.2|12809.2|12809.2|12789.68|12789.68|0
1646815960000|2022-03-09 08:52:40|12809.51|12809.51|12803.07|12803.07|12811.06|12811.06|12803.07|12803.07|0
1646815970000|2022-03-09 08:52:50|12802.43|12802.43|12800.23|12800.23|12802.43|12802.43|12798.35|12798.35|0
1646815980000|2022-03-09 08:53:00|12798.99|12798.99|12778.81|12778.81|12801.79|12801.79|12776.93|12776.93|0
1646815990000|2022-03-09 08:53:10|12777.16|12777.16|12800.46|12800.46|12800.46|12800.46|12776.61|12776.61|0
1646816000000|2022-03-09 08:53:20|12798.81|12798.81|12798.81|12798.81|12798.81|12798.81|12798.81|12798.81|0
1646816010000|2022-03-09 08:53:30|12826.06|12826.06|12822.93|12822.93|12826.06|12826.06|12793.39|12793.39|0
1646816020000|2022-03-09 08:53:40|12824.81|12824.81|12833.11|12833.11|12833.11|12833.11|12824.81|12824.81|0
1646816030000|2022-03-09 08:53:50|12832.56|12832.56|12830.37|12830.37|12832.56|12832.56|12830.37|12830.37|0
1646816040000|2022-03-09 08:54:00|12827.94|12827.94|12839.17|12839.17|12843.02|12843.02|12822.83|12822.83|0
1646816050000|2022-03-09 08:54:10|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|0
1646816060000|2022-03-09 08:54:20|12837.53|12837.53|12816.68|12816.68|12837.53|12837.53|12816.68|12816.68|0
1646816070000|2022-03-09 08:54:30|12848.85|12848.85|12848.85|12848.85|12848.85|12848.85|12848.85|12848.85|0
1646816080000|2022-03-09 08:54:40|12843.21|12843.21|12826.52|12826.52|12843.21|12843.21|12826.52|12826.52|0
1646816100000|2022-03-09 08:55:00|12824.64|12824.64|12822.75|12822.75|12824.64|12824.64|12822.75|12822.75|0
1646816110000|2022-03-09 08:55:10|12824.4|12824.4|12830.04|12830.04|12830.04|12830.04|12824.4|12824.4|0
1646816120000|2022-03-09 08:55:20|12828.16|12828.16|12828.16|12828.16|12828.16|12828.16|12828.16|12828.16|0
1646816130000|2022-03-09 08:55:30|12827.97|12827.97|12828.06|12828.06|12828.06|12828.06|12827.97|12827.97|0
1646816140000|2022-03-09 08:55:40|12832.5|12832.5|12825.18|12825.18|12832.5|12832.5|12818.54|12818.54|0
1646816150000|2022-03-09 08:55:50|12811.55|12811.55|12811.86|12811.86|12813.41|12813.41|12811.55|12811.55|0
1646816160000|2022-03-09 08:56:00|12815.63|12815.63|12816.86|12816.86|12816.86|12816.86|12815.63|12815.63|0
1646816180000|2022-03-09 08:56:20|12824.56|12824.56|12824.42|12824.42|12824.56|12824.56|12823.47|12823.47|0
1646816190000|2022-03-09 08:56:30|12827.21|12827.21|12827.21|12827.21|12827.21|12827.21|12827.21|12827.21|0
1646816200000|2022-03-09 08:56:40|12805.84|12805.84|12806.15|12806.15|12825.04|12825.04|12803.27|12803.27|0
1646816210000|2022-03-09 08:56:50|12825.04|12825.04|12819.63|12819.63|12825.04|12825.04|12819.63|12819.63|0
1646816220000|2022-03-09 08:57:00|12818.35|12818.35|12819.63|12819.63|12819.63|12819.63|12818.35|12818.35|0
1646816230000|2022-03-09 08:57:10|12817.78|12817.78|12834.72|12834.72|12834.72|12834.72|12817.78|12817.78|0
1646816240000|2022-03-09 08:57:20|12831.51|12831.51|12814.79|12814.79|12831.51|12831.51|12814.79|12814.79|0
1646816250000|2022-03-09 08:57:30|12831.2|12831.2|12829.91|12829.91|12831.2|12831.2|12812.88|12812.88|0
1646816260000|2022-03-09 08:57:40|12830.22|12830.22|12810.94|12810.94|12830.22|12830.22|12810.94|12810.94|0
1646816270000|2022-03-09 08:57:50|12799.48|12799.48|12799.48|12799.48|12799.48|12799.48|12799.48|12799.48|0
1646816280000|2022-03-09 08:58:00|12826.73|12826.73|12827.37|12827.37|12827.37|12827.37|12826.73|12826.73|0
1646816300000|2022-03-09 08:58:20|12825.51|12825.51|12830.65|12830.65|12830.65|12830.65|12825.51|12825.51|0
1646816310000|2022-03-09 08:58:30|12803.09|12803.09|12827.32|12827.32|12827.32|12827.32|12803.09|12803.09|0
1646816330000|2022-03-09 08:58:50|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|0
1646816340000|2022-03-09 08:59:00|12828.02|12828.02|12829.95|12829.95|12829.95|12829.95|12828.02|12828.02|0
1646816350000|2022-03-09 08:59:10|12832.77|12832.77|12836.61|12836.61|12836.61|12836.61|12832.77|12832.77|0
1646816360000|2022-03-09 08:59:20|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|0
1646816370000|2022-03-09 08:59:30|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|0
1646816380000|2022-03-09 08:59:40|12825.27|12825.27|12828.34|12828.34|12828.65|12828.65|12801.71|12801.71|0
1646816400000|2022-03-09 09:00:00|12825.05|12825.05|12825.05|12825.05|12825.05|12825.05|12825.05|12825.05|0
1646816420000|2022-03-09 09:00:20|12816.5|12816.5|12815.67|12815.67|12817.6|12817.6|12815.67|12815.67|0
1646816430000|2022-03-09 09:00:30|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|0
1646816440000|2022-03-09 09:00:40|12816.57|12816.57|12816.57|12816.57|12816.57|12816.57|12816.57|12816.57|0
1646816450000|2022-03-09 09:00:50|12808.23|12808.23|12806.94|12806.94|12808.23|12808.23|12806.94|12806.94|0
1646816460000|2022-03-09 09:01:00|12780.93|12780.93|12774.76|12774.76|12789.75|12789.75|12774.76|12774.76|0
1646816470000|2022-03-09 09:01:10|12775.7|12775.7|12772.42|12772.42|12775.7|12775.7|12769.32|12769.32|0
1646816500000|2022-03-09 09:01:40|12770.77|12770.77|12768.89|12768.89|12770.77|12770.77|12768.89|12768.89|0
1646816510000|2022-03-09 09:01:50|12767.96|12767.96|12771.48|12771.48|12771.48|12771.48|12767.96|12767.96|0
1646816520000|2022-03-09 09:02:00|12771.17|12771.17|12774.3|12774.3|12774.3|12774.3|12771.17|12771.17|0
1646816530000|2022-03-09 09:02:10|12773.68|12773.68|12761.61|12761.61|12776.89|12776.89|12761.61|12761.61|0
1646816540000|2022-03-09 09:02:20|12773.68|12773.68|12773.68|12773.68|12773.68|12773.68|12773.68|12773.68|0
1646816560000|2022-03-09 09:02:40|12773.37|12773.37|12774.47|12774.47|12776.33|12776.33|12773.37|12773.37|0
1646816570000|2022-03-09 09:02:50|12775.41|12775.41|12775.41|12775.41|12775.41|12775.41|12775.41|12775.41|0
1646816580000|2022-03-09 09:03:00|12775.1|12775.1|12774.16|12774.16|12776.04|12776.04|12774.16|12774.16|0
1646816590000|2022-03-09 09:03:10|12773.22|12773.22|12772.29|12772.29|12773.22|12773.22|12772.29|12772.29|0
1646816610000|2022-03-09 09:03:30|12761.76|12761.76|12760.7|12760.7|12770.12|12770.12|12757.6|12757.6|0
1646816620000|2022-03-09 09:03:40|12759.15|12759.15|12757.27|12757.27|12759.15|12759.15|12757.27|12757.27|0
1646816630000|2022-03-09 09:03:50|12758.21|12758.21|12758.21|12758.21|12758.21|12758.21|12758.21|12758.21|0
1646816650000|2022-03-09 09:04:10|12755.02|12755.02|12755.64|12755.64|12755.64|12755.64|12755.02|12755.02|0
1646816660000|2022-03-09 09:04:20|12755.02|12755.02|12755.02|12755.02|12755.02|12755.02|12755.02|12755.02|0
1646816670000|2022-03-09 09:04:30|12755.33|12755.33|12755.02|12755.02|12755.33|12755.33|12755.02|12755.02|0
1646816680000|2022-03-09 09:04:40|12755.33|12755.33|12722.91|12722.91|12755.33|12755.33|12722.37|12722.37|0
1646816690000|2022-03-09 09:04:50|12724.8|12724.8|12729.5|12729.5|12729.5|12729.5|12724.8|12724.8|0
1646816700000|2022-03-09 09:05:00|12728.95|12728.95|12723.32|12723.32|12728.95|12728.95|12723.32|12723.32|0
1646816710000|2022-03-09 09:05:10|12725.18|12725.18|12724.25|12724.25|12725.18|12725.18|12724.25|12724.25|0
1646816720000|2022-03-09 09:05:20|12717.84|12717.84|12717.84|12717.84|12717.84|12717.84|12717.84|12717.84|0
1646816740000|2022-03-09 09:05:40|12715.95|12715.95|12682.85|12682.85|12715.95|12715.95|12682.85|12682.85|0
1646816760000|2022-03-09 09:06:00|12687.35|12687.35|12676.72|12676.72|12687.35|12687.35|12676.72|12676.72|0
1646816770000|2022-03-09 09:06:10|12681.05|12681.05|12667.54|12667.54|12681.05|12681.05|12667.54|12667.54|0
1646816780000|2022-03-09 09:06:20|12665.35|12665.35|12653.01|12653.01|12668.45|12668.45|12653.01|12653.01|0
1646816790000|2022-03-09 09:06:30|12652.46|12652.46|12632.34|12632.34|12652.46|12652.46|12632.34|12632.34|0
1646816800000|2022-03-09 09:06:40|12632.03|12632.03|12642.94|12642.94|12642.94|12642.94|12632.03|12632.03|0
1646816810000|2022-03-09 09:06:50|12644.58|12644.58|12652.33|12652.33|12652.33|12652.33|12644.58|12644.58|0
1646816820000|2022-03-09 09:07:00|12653.27|12653.27|12657.1|12657.1|12657.1|12657.1|12652.33|12652.33|0
1646816830000|2022-03-09 09:07:10|12655.46|12655.46|12646.43|12646.43|12657.02|12657.02|12642.67|12642.67|0
1646816840000|2022-03-09 09:07:20|12646.98|12646.98|12632.1|12632.1|12646.98|12646.98|12632.1|12632.1|0
1646816850000|2022-03-09 09:07:30|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|0
1646816860000|2022-03-09 09:07:40|12635.55|12635.55|12642.05|12642.05|12644.22|12644.22|12635.24|12635.24|0
1646816870000|2022-03-09 09:07:50|12641.5|12641.5|12638.52|12638.52|12641.5|12641.5|12637.9|12637.9|0
1646816880000|2022-03-09 09:08:00|12636.66|12636.66|12636.36|12636.36|12636.66|12636.66|12636.36|12636.36|0
1646816890000|2022-03-09 09:08:10|12636.66|12636.66|12636.66|12636.66|12637.9|12637.9|12636.66|12636.66|0
1646816900000|2022-03-09 09:08:20|12631.53|12631.53|12629.65|12629.65|12631.53|12631.53|12629.65|12629.65|0
1646816910000|2022-03-09 09:08:30|12630.75|12630.75|12630.75|12630.75|12630.75|12630.75|12630.75|12630.75|0
1646816920000|2022-03-09 09:08:40|12630.44|12630.44|12631.72|12631.72|12631.72|12631.72|12630.44|12630.44|0
1646816930000|2022-03-09 09:08:50|12632.03|12632.03|12630.11|12630.11|12632.03|12632.03|12630.11|12630.11|0
1646816940000|2022-03-09 09:09:00|12629.8|12629.8|12628.85|12628.85|12633.56|12633.56|12628.85|12628.85|0
1646816990000|2022-03-09 09:09:50|12633.99|12633.99|12637.2|12637.2|12637.2|12637.2|12633.99|12633.99|0
1646817000000|2022-03-09 09:10:00|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|0
1646817010000|2022-03-09 09:10:10|12641.64|12641.64|12643.38|12643.38|12643.38|12643.38|12641.64|12641.64|0
1646817020000|2022-03-09 09:10:20|12644.03|12644.03|12644.03|12644.03|12644.03|12644.03|12644.03|12644.03|0
1646817030000|2022-03-09 09:10:30|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|0
1646817040000|2022-03-09 09:10:40|12643.38|12643.38|12643.38|12643.38|12643.38|12643.38|12643.38|12643.38|0
1646817050000|2022-03-09 09:10:50|12644.67|12644.67|12650.31|12650.31|12650.31|12650.31|12644.67|12644.67|0
1646817060000|2022-03-09 09:11:00|12651.25|12651.25|12651.25|12651.25|12651.25|12651.25|12651.25|12651.25|0
1646817090000|2022-03-09 09:11:30|12655.96|12655.96|12655.96|12655.96|12655.96|12655.96|12655.96|12655.96|0
1646817100000|2022-03-09 09:11:40|12655.86|12655.86|12655.86|12655.86|12655.86|12655.86|12655.86|12655.86|0
1646817110000|2022-03-09 09:11:50|12656.96|12656.96|12658.58|12658.58|12659.52|12659.52|12656.96|12656.96|0
1646817120000|2022-03-09 09:12:00|12658.03|12658.03|12653.54|12653.54|12658.03|12658.03|12649.69|12649.69|0
1646817130000|2022-03-09 09:12:10|12655.47|12655.47|12655.17|12655.17|12655.47|12655.47|12655.08|12655.08|0
1646817140000|2022-03-09 09:12:20|12655.37|12655.37|12655.17|12655.17|12655.37|12655.37|12655.17|12655.17|0
1646817150000|2022-03-09 09:12:30|12655.27|12655.27|12655.47|12655.47|12655.47|12655.47|12655.27|12655.27|0
1646817160000|2022-03-09 09:12:40|12653.58|12653.58|12651.35|12651.35|12653.58|12653.58|12650.76|12650.76|0
1646817170000|2022-03-09 09:12:50|12652.99|12652.99|12653.54|12653.54|12653.54|12653.54|12652.44|12652.44|0
1646817200000|2022-03-09 09:13:20|12654.18|12654.18|12654.18|12654.18|12654.18|12654.18|12654.18|12654.18|0
1646817210000|2022-03-09 09:13:30|12658.68|12658.68|12658.68|12658.68|12658.68|12658.68|12658.68|12658.68|0
1646817230000|2022-03-09 09:13:50|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|0
1646817260000|2022-03-09 09:14:20|12596.12|12596.12|12594.24|12594.24|12596.12|12596.12|12594.24|12594.24|0
1646817270000|2022-03-09 09:14:30|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|0
1646817300000|2022-03-09 09:15:00|12591.68|12591.68|12585.68|12585.68|12591.68|12591.68|12585.68|12585.68|0
1646817310000|2022-03-09 09:15:10|12584.58|12584.58|12584.58|12584.58|12584.58|12584.58|12584.58|12584.58|0
1646817320000|2022-03-09 09:15:20|12583.64|12583.64|12584.19|12584.19|12584.19|12584.19|12583.64|12583.64|0
1646817330000|2022-03-09 09:15:30|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|0
1646817340000|2022-03-09 09:15:40|12587.56|12587.56|12590.38|12590.38|12590.38|12590.38|12587.56|12587.56|0
1646817360000|2022-03-09 09:16:00|12589.28|12589.28|12583.79|12583.79|12589.28|12589.28|12583.79|12583.79|0
1646817370000|2022-03-09 09:16:10|12584.73|12584.73|12584.73|12584.73|12584.73|12584.73|12584.73|12584.73|0
1646817380000|2022-03-09 09:16:20|12589.22|12589.22|12588.67|12588.67|12589.22|12589.22|12588.67|12588.67|0
1646817400000|2022-03-09 09:16:40|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|0
1646817460000|2022-03-09 09:17:40|12585.38|12585.38|12582.81|12582.81|12585.38|12585.38|12582.81|12582.81|0
1646817470000|2022-03-09 09:17:50|12580.89|12580.89|12580.89|12580.89|12580.89|12580.89|12580.89|12580.89|0
1646817530000|2022-03-09 09:18:50|12582.77|12582.77|12580.89|12580.89|12582.77|12582.77|12580.89|12580.89|0
1646817540000|2022-03-09 09:19:00|12584.1|12584.1|12585.98|12585.98|12585.98|12585.98|12584.1|12584.1|0
1646817560000|2022-03-09 09:19:20|12583.41|12583.41|12581.53|12581.53|12583.41|12583.41|12581.53|12581.53|0
1646817570000|2022-03-09 09:19:30|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|0
1646817580000|2022-03-09 09:19:40|12576.83|12576.83|12560.81|12560.81|12576.83|12576.83|12530.34|12530.34|0
1646817590000|2022-03-09 09:19:50|12564.66|12564.66|12568.37|12568.37|12568.68|12568.68|12564.04|12564.04|0
1646817600000|2022-03-09 09:20:00|12567.43|12567.43|12569.77|12569.77|12571|12571|12567.43|12567.43|0
1646817610000|2022-03-09 09:20:10|12572.51|12572.51|12576.9|12576.9|12576.9|12576.9|12572.51|12572.51|0
1646817620000|2022-03-09 09:20:20|12582.67|12582.67|12580.4|12580.4|12588.75|12588.75|12580.4|12580.4|0
1646817630000|2022-03-09 09:20:30|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|0
1646817700000|2022-03-09 09:21:40|12573.39|12573.39|12573.39|12573.39|12573.39|12573.39|12573.39|12573.39|0
1646817730000|2022-03-09 09:22:10|12575.27|12575.27|12578.84|12578.84|12578.84|12578.84|12575.27|12575.27|0
1646817760000|2022-03-09 09:22:40|12581.41|12581.41|12583.98|12583.98|12583.98|12583.98|12581.41|12581.41|0
1646817790000|2022-03-09 09:23:10|12605.25|12605.25|12605.25|12605.25|12605.25|12605.25|12605.25|12605.25|0
1646817800000|2022-03-09 09:23:20|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|0
1646817820000|2022-03-09 09:23:40|12585.92|12585.92|12585.82|12585.82|12585.92|12585.92|12585.27|12585.27|0
1646817830000|2022-03-09 09:23:50|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|0
1646817850000|2022-03-09 09:24:10|12585.27|12585.27|12584.18|12584.18|12585.27|12585.27|12584.18|12584.18|0
1646817870000|2022-03-09 09:24:30|12592.52|12592.52|12594.71|12594.71|12594.71|12594.71|12592.52|12592.52|0
1646817890000|2022-03-09 09:24:50|12592.79|12592.79|12590.86|12590.86|12592.79|12592.79|12590.86|12590.86|0
1646817950000|2022-03-09 09:25:50|12561.76|12561.76|12573.73|12573.73|12581.41|12581.41|12561.76|12561.76|0
1646817960000|2022-03-09 09:26:00|12573.42|12573.42|12569.51|12569.51|12573.42|12573.42|12569.51|12569.51|0
1646817970000|2022-03-09 09:26:10|12566.95|12566.95|12564.41|12564.41|12566.95|12566.95|12561.83|12561.83|0
1646817980000|2022-03-09 09:26:20|12566.27|12566.27|12592.04|12592.04|12592.59|12592.59|12566.27|12566.27|0
1646818010000|2022-03-09 09:26:50|12595.76|12595.76|12618.69|12618.69|12618.69|12618.69|12595.76|12595.76|0
1646818020000|2022-03-09 09:27:00|12617.75|12617.75|12617.75|12617.75|12617.75|12617.75|12617.75|12617.75|0
1646818030000|2022-03-09 09:27:10|12618.84|12618.84|12620.49|12620.49|12620.49|12620.49|12618.84|12618.84|0
1646818070000|2022-03-09 09:27:50|12619.85|12619.85|12619.85|12619.85|12619.85|12619.85|12619.85|12619.85|0
1646818090000|2022-03-09 09:28:10|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|0
1646818110000|2022-03-09 09:28:30|12616.16|12616.16|12616.71|12616.71|12616.71|12616.71|12616.16|12616.16|0
1646818130000|2022-03-09 09:28:50|12619.28|12619.28|12618.64|12618.64|12619.28|12619.28|12618.64|12618.64|0
1646818150000|2022-03-09 09:29:10|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|0
1646818250000|2022-03-09 09:30:50|12619.45|12619.45|12620.1|12620.1|12620.1|12620.1|12619.45|12619.45|0
1646818260000|2022-03-09 09:31:00|12617.53|12617.53|12617.53|12617.53|12617.53|12617.53|12617.53|12617.53|0
1646818300000|2022-03-09 09:31:40|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|0
1646818310000|2022-03-09 09:31:50|12619.41|12619.41|12619.41|12619.41|12619.41|12619.41|12619.41|12619.41|0
1646818320000|2022-03-09 09:32:00|12618.13|12618.13|12602.63|12602.63|12618.13|12618.13|12602.63|12602.63|0
1646818350000|2022-03-09 09:32:30|12646.3|12646.3|12671.68|12671.68|12674.89|12674.89|12646.3|12646.3|0
1646818360000|2022-03-09 09:32:40|12672.96|12672.96|12671.66|12671.66|12673.58|12673.58|12671.66|12671.66|0
1646818370000|2022-03-09 09:32:50|12676.15|12676.15|12676.5|12676.5|12677.43|12677.43|12676.15|12676.15|0
1646818380000|2022-03-09 09:33:00|12675.95|12675.95|12685.28|12685.28|12685.28|12685.28|12675.95|12675.95|0
1646818400000|2022-03-09 09:33:20|12687.21|12687.21|12687.85|12687.85|12687.85|12687.85|12687.21|12687.21|0
1646818410000|2022-03-09 09:33:30|12688.78|12688.78|12687.85|12687.85|12688.78|12688.78|12687.85|12687.85|0
1646818420000|2022-03-09 09:33:40|12686.91|12686.91|12687.85|12687.85|12687.85|12687.85|12686.91|12686.91|0
1646818430000|2022-03-09 09:33:50|12666.15|12666.15|12687.52|12687.52|12687.52|12687.52|12666.15|12666.15|0
1646818440000|2022-03-09 09:34:00|12687.21|12687.21|12687.85|12687.85|12689.77|12689.77|12687.21|12687.21|0
1646818460000|2022-03-09 09:34:20|12685.92|12685.92|12685.92|12685.92|12685.92|12685.92|12685.92|12685.92|0
1646818470000|2022-03-09 09:34:30|12685.61|12685.61|12694.59|12694.59|12694.59|12694.59|12685.61|12685.61|0
1646818480000|2022-03-09 09:34:40|12699.24|12699.24|12711.65|12711.65|12711.65|12711.65|12699.24|12699.24|0
1646818490000|2022-03-09 09:34:50|12710.71|12710.71|12716.58|12716.58|12719.07|12719.07|12710.71|12710.71|0
1646818500000|2022-03-09 09:35:00|12714.65|12714.65|12713.37|12713.37|12714.65|12714.65|12713.37|12713.37|0
1646818520000|2022-03-09 09:35:20|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|0
1646818530000|2022-03-09 09:35:30|12696.41|12696.41|12693.19|12693.19|12696.95|12696.95|12693.19|12693.19|0
1646818550000|2022-03-09 09:35:50|12694.29|12694.29|12698.05|12698.05|12698.05|12698.05|12694.29|12694.29|0
1646818570000|2022-03-09 09:36:10|12694.84|12694.84|12693.56|12693.56|12694.84|12694.84|12693.56|12693.56|0
1646818600000|2022-03-09 09:36:40|12674.85|12674.85|12674.85|12674.85|12674.85|12674.85|12674.85|12674.85|0
1646818610000|2022-03-09 09:36:50|12671.01|12671.01|12677.81|12677.81|12677.81|12677.81|12671.01|12671.01|0
1646818620000|2022-03-09 09:37:00|12679.09|12679.09|12700.94|12700.94|12700.94|12700.94|12677.17|12677.17|0
1646818640000|2022-03-09 09:37:20|12700.3|12700.3|12672.74|12672.74|12702.18|12702.18|12672.74|12672.74|0
1646818650000|2022-03-09 09:37:30|12676.14|12676.14|12675.21|12675.21|12676.14|12676.14|12675.21|12675.21|0
1646818660000|2022-03-09 09:37:40|12672.39|12672.39|12630.89|12630.89|12672.39|12672.39|12630.89|12630.89|0
1646818670000|2022-03-09 09:37:50|12629.61|12629.61|12638.35|12638.35|12638.99|12638.99|12629.61|12629.61|0
1646818680000|2022-03-09 09:38:00|12640.27|12640.27|12640.27|12640.27|12640.27|12640.27|12640.27|12640.27|0
1646818690000|2022-03-09 09:38:10|12640.58|12640.58|12642.46|12642.46|12642.46|12642.46|12640.58|12640.58|0
1646818700000|2022-03-09 09:38:20|12643.1|12643.1|12644.39|12644.39|12644.39|12644.39|12643.1|12643.1|0
1646818720000|2022-03-09 09:38:40|12643.75|12643.75|12642.46|12642.46|12643.75|12643.75|12642.46|12642.46|0
1646818730000|2022-03-09 09:38:50|12641.18|12641.18|12641.18|12641.18|12641.18|12641.18|12641.18|12641.18|0
1646818740000|2022-03-09 09:39:00|12609.01|12609.01|12613.74|12613.74|12613.74|12613.74|12609.01|12609.01|0
1646818750000|2022-03-09 09:39:10|12615.03|12615.03|12618.19|12618.19|12623.45|12623.45|12615.03|12615.03|0
1646818760000|2022-03-09 09:39:20|12621.91|12621.91|12621.91|12621.91|12621.91|12621.91|12621.91|12621.91|0
1646818770000|2022-03-09 09:39:30|12620.02|12620.02|12624.77|12624.77|12625.7|12625.7|12620.02|12620.02|0
1646818780000|2022-03-09 09:39:40|12623.84|12623.84|12636.54|12636.54|12636.54|12636.54|12623.84|12623.84|0
1646818790000|2022-03-09 09:39:50|12637.08|12637.08|12642.14|12642.14|12653.83|12653.83|12637.08|12637.08|0
1646818800000|2022-03-09 09:40:00|12637.2|12637.2|12647.33|12647.33|12649.9|12649.9|12637.2|12637.2|0
1646818810000|2022-03-09 09:40:10|12646.05|12646.05|12644.76|12644.76|12646.05|12646.05|12644.76|12644.76|0
1646818830000|2022-03-09 09:40:30|12647.97|12647.97|12647.97|12647.97|12647.97|12647.97|12647.97|12647.97|0
1646818840000|2022-03-09 09:40:40|12649.25|12649.25|12649.25|12649.25|12649.25|12649.25|12649.25|12649.25|0
1646818870000|2022-03-09 09:41:10|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|0
1646818890000|2022-03-09 09:41:30|12652.24|12652.24|12652.78|12652.78|12652.78|12652.78|12652.24|12652.24|0
1646818900000|2022-03-09 09:41:40|12654.33|12654.33|12655.26|12655.26|12655.26|12655.26|12652.78|12652.78|0
1646818910000|2022-03-09 09:41:50|12671.36|12671.36|12671.36|12671.36|12671.36|12671.36|12671.36|12671.36|0
1646818930000|2022-03-09 09:42:10|12677.78|12677.78|12674.57|12674.57|12677.78|12677.78|12674.57|12674.57|0
1646818950000|2022-03-09 09:42:30|12673.93|12673.93|12669.44|12669.44|12673.93|12673.93|12669.44|12669.44|0
1646818960000|2022-03-09 09:42:40|12701.61|12701.61|12701.61|12701.61|12701.61|12701.61|12701.61|12701.61|0
1646818980000|2022-03-09 09:43:00|12685.82|12685.82|12685.27|12685.27|12685.82|12685.82|12684.72|12684.72|0
1646818990000|2022-03-09 09:43:10|12684.72|12684.72|12684.72|12684.72|12684.72|12684.72|12684.72|12684.72|0
1646819010000|2022-03-09 09:43:30|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|0
1646819020000|2022-03-09 09:43:40|12649.98|12649.98|12589.55|12589.55|12649.98|12649.98|12585.51|12585.51|0
1646819030000|2022-03-09 09:43:50|12587.67|12587.67|12577.83|12577.83|12587.67|12587.67|12577.83|12577.83|0
1646819040000|2022-03-09 09:44:00|12610|12610|12609.45|12609.45|12610|12610|12609.45|12609.45|0
1646819050000|2022-03-09 09:44:10|12608.51|12608.51|12603.77|12603.77|12608.51|12608.51|12603.77|12603.77|0
1646819060000|2022-03-09 09:44:20|12603.13|12603.13|12603.13|12603.13|12603.13|12603.13|12603.13|12603.13|0
1646819070000|2022-03-09 09:44:30|12605.95|12605.95|12605.95|12605.95|12605.95|12605.95|12605.95|12605.95|0
1646819090000|2022-03-09 09:44:50|12602.74|12602.74|12602.74|12602.74|12602.74|12602.74|12602.74|12602.74|0
1646819100000|2022-03-09 09:45:00|12604.66|12604.66|12605.37|12605.37|12605.37|12605.37|12602.81|12602.81|0
1646819110000|2022-03-09 09:45:10|12603.45|12603.45|12599.6|12599.6|12603.45|12603.45|12599.6|12599.6|0
1646819120000|2022-03-09 09:45:20|12599.29|12599.29|12599.29|12599.29|12599.29|12599.29|12599.29|12599.29|0
1646819130000|2022-03-09 09:45:30|12598.67|12598.67|12610.05|12610.05|12610.05|12610.05|12598.67|12598.67|0
1646819140000|2022-03-09 09:45:40|12606.2|12606.2|12659.97|12659.97|12659.97|12659.97|12606.2|12606.2|0
1646819150000|2022-03-09 09:45:50|12659.43|12659.43|12659.97|12659.97|12659.97|12659.97|12659.43|12659.43|0
1646819180000|2022-03-09 09:46:20|12661.86|12661.86|12661.86|12661.86|12661.86|12661.86|12661.86|12661.86|0
1646819190000|2022-03-09 09:46:30|12661.21|12661.21|12659.57|12659.57|12661.21|12661.21|12659.57|12659.57|0
1646819200000|2022-03-09 09:46:40|12660.67|12660.67|12660.67|12660.67|12660.67|12660.67|12660.67|12660.67|0
1646819220000|2022-03-09 09:47:00|12663.87|12663.87|12667.72|12667.72|12667.72|12667.72|12663.87|12663.87|0
1646819240000|2022-03-09 09:47:20|12663.87|12663.87|12667.72|12667.72|12667.72|12667.72|12663.87|12663.87|0
1646819250000|2022-03-09 09:47:30|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|0
1646819300000|2022-03-09 09:48:20|12655.35|12655.35|12657.92|12657.92|12657.92|12657.92|12655.35|12655.35|0
1646819310000|2022-03-09 09:48:30|12657.27|12657.27|12657.27|12657.27|12657.27|12657.27|12657.27|12657.27|0
1646819320000|2022-03-09 09:48:40|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|0
1646819330000|2022-03-09 09:48:50|12647.45|12647.45|12647.45|12647.45|12647.45|12647.45|12647.45|12647.45|0
1646819340000|2022-03-09 09:49:00|12648.39|12648.39|12606.37|12606.37|12648.39|12648.39|12606.37|12606.37|0
1646819350000|2022-03-09 09:49:10|12614.29|12614.29|12609.8|12609.8|12614.29|12614.29|12609.8|12609.8|0
1646819360000|2022-03-09 09:49:20|12613.51|12613.51|12606.08|12606.08|12613.51|12613.51|12606.08|12606.08|0
1646819370000|2022-03-09 09:49:30|12606.39|12606.39|12608.56|12608.56|12610.42|12610.42|12606.39|12606.39|0
1646819380000|2022-03-09 09:49:40|12607.62|12607.62|12610.83|12610.83|12610.83|12610.83|12607.62|12607.62|0
1646819400000|2022-03-09 09:50:00|12611.14|12611.14|12610.83|12610.83|12611.14|12611.14|12610.83|12610.83|0
1646819410000|2022-03-09 09:50:10|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1646819420000|2022-03-09 09:50:20|12608.26|12608.26|12610.46|12610.46|12610.46|12610.46|12608.26|12608.26|0
1646819430000|2022-03-09 09:50:30|12613.66|12613.66|12620.08|12620.08|12620.08|12620.08|12613.66|12613.66|0
1646819440000|2022-03-09 09:50:40|12618.16|12618.16|12614.95|12614.95|12618.16|12618.16|12614.95|12614.95|0
1646819450000|2022-03-09 09:50:50|12613.07|12613.07|12610.32|12610.32|12613.07|12613.07|12610.32|12610.32|0
1646819470000|2022-03-09 09:51:10|12622.09|12622.09|12622.07|12622.07|12622.71|12622.71|12622.07|12622.07|0
1646819480000|2022-03-09 09:51:20|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|0
1646819510000|2022-03-09 09:51:50|12606.91|12606.91|12606.91|12606.91|12606.91|12606.91|12606.91|12606.91|0
1646819530000|2022-03-09 09:52:10|12607.46|12607.46|12615.18|12615.18|12626.33|12626.33|12607.46|12607.46|0
1646819540000|2022-03-09 09:52:20|12615.49|12615.49|12615.49|12615.49|12615.49|12615.49|12615.49|12615.49|0
1646819560000|2022-03-09 09:52:40|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|0
1646819570000|2022-03-09 09:52:50|12615.49|12615.49|12615.18|12615.18|12615.49|12615.49|12615.18|12615.18|0
1646819580000|2022-03-09 09:53:00|12614.24|12614.24|12626.67|12626.67|12629.24|12629.24|12614.24|12614.24|0
1646819590000|2022-03-09 09:53:10|12625.43|12625.43|12617.69|12617.69|12625.43|12625.43|12617.69|12617.69|0
1646819600000|2022-03-09 09:53:20|12613.2|12613.2|12603.04|12603.04|12620.01|12620.01|12603.04|12603.04|0
1646819640000|2022-03-09 09:54:00|12601.95|12601.95|12600.14|12600.14|12603.59|12603.59|12600.14|12600.14|0
1646819650000|2022-03-09 09:54:10|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|0
1646819660000|2022-03-09 09:54:20|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|0
1646819670000|2022-03-09 09:54:30|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|0
1646819680000|2022-03-09 09:54:40|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|0
1646819690000|2022-03-09 09:54:50|12587.46|12587.46|12587.46|12587.46|12587.46|12587.46|12587.46|12587.46|0
1646819700000|2022-03-09 09:55:00|12589.01|12589.01|12587.46|12587.46|12589.01|12589.01|12587.46|12587.46|0
1646819720000|2022-03-09 09:55:20|12588.56|12588.56|12588.01|12588.01|12588.56|12588.56|12588.01|12588.01|0
1646819740000|2022-03-09 09:55:40|12607.95|12607.95|12607.95|12607.95|12607.95|12607.95|12607.95|12607.95|0
1646819760000|2022-03-09 09:56:00|12600.42|12600.42|12591.53|12591.53|12600.42|12600.42|12591.53|12591.53|0
1646819770000|2022-03-09 09:56:10|12594.09|12594.09|12596.02|12596.02|12596.02|12596.02|12594.09|12594.09|0
1646819780000|2022-03-09 09:56:20|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|0
1646819800000|2022-03-09 09:56:40|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|0
1646819810000|2022-03-09 09:56:50|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|0
1646819840000|2022-03-09 09:57:20|12598.14|12598.14|12598.14|12598.14|12598.14|12598.14|12598.14|12598.14|0
1646819850000|2022-03-09 09:57:30|12596.59|12596.59|12598.63|12598.63|12598.63|12598.63|12596.59|12596.59|0
1646819880000|2022-03-09 09:58:00|12596.15|12596.15|12597.4|12597.4|12597.4|12597.4|12596.15|12596.15|0
1646819890000|2022-03-09 09:58:10|12597.09|12597.09|12597.4|12597.4|12597.4|12597.4|12597.09|12597.09|0
1646819900000|2022-03-09 09:58:20|12583.93|12583.93|12583.93|12583.93|12583.93|12583.93|12583.93|12583.93|0
1646819930000|2022-03-09 09:58:50|12596.42|12596.42|12596.42|12596.42|12596.42|12596.42|12596.42|12596.42|0
1646819940000|2022-03-09 09:59:00|12598.99|12598.99|12598.99|12598.99|12598.99|12598.99|12598.99|12598.99|0
1646819960000|2022-03-09 09:59:20|12600.54|12600.54|12587.5|12587.5|12600.54|12600.54|12587.5|12587.5|0
1646819970000|2022-03-09 09:59:30|12588.43|12588.43|12588.43|12588.43|12588.43|12588.43|12587.81|12587.81|0
1646819990000|2022-03-09 09:59:50|12589.37|12589.37|12581.67|12581.67|12589.37|12589.37|12581.67|12581.67|0
1646820000000|2022-03-09 10:00:00|12580.74|12580.74|12580.18|12580.18|12581.67|12581.67|12580.18|12580.18|0
1646820010000|2022-03-09 10:00:10|12579.54|12579.54|12580.63|12580.63|12580.63|12580.63|12579.54|12579.54|0
1646820020000|2022-03-09 10:00:20|12588.37|12588.37|12589.02|12589.02|12589.02|12589.02|12584.52|12584.52|0
1646820030000|2022-03-09 10:00:30|12590.3|12590.3|12587.82|12587.82|12590.3|12590.3|12587.82|12587.82|0
1646820040000|2022-03-09 10:00:40|12591.67|12591.67|12590.72|12590.72|12591.67|12591.67|12590.72|12590.72|0
1646820050000|2022-03-09 10:00:50|12594.48|12594.48|12595.08|12595.08|12614.3|12614.3|12594.48|12594.48|0
1646820060000|2022-03-09 10:01:00|12592.91|12592.91|12579.47|12579.47|12595.08|12595.08|12579.47|12579.47|0
1646820070000|2022-03-09 10:01:10|12586.83|12586.83|12606.23|12606.23|12606.23|12606.23|12586.83|12586.83|0
1646820080000|2022-03-09 10:01:20|12607.17|12607.17|12610.38|12610.38|12613.67|12613.67|12607.17|12607.17|0
1646820090000|2022-03-09 10:01:30|12611.31|12611.31|12614.54|12614.54|12614.85|12614.85|12611|12611|0
1646820130000|2022-03-09 10:02:10|12614.23|12614.23|12600.01|12600.01|12614.23|12614.23|12600.01|12600.01|0
1646820140000|2022-03-09 10:02:20|12567.84|12567.84|12566.2|12566.2|12567.84|12567.84|12566.2|12566.2|0
1646820160000|2022-03-09 10:02:40|12565.55|12565.55|12565.55|12565.55|12565.55|12565.55|12565.55|12565.55|0
1646820200000|2022-03-09 10:03:20|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|0
1646820210000|2022-03-09 10:03:30|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|0
1646820220000|2022-03-09 10:03:40|12565.46|12565.46|12558.65|12558.65|12565.46|12565.46|12558.65|12558.65|0
1646820230000|2022-03-09 10:03:50|12560.57|12560.57|12544.49|12544.49|12560.57|12560.57|12544.49|12544.49|0
1646820240000|2022-03-09 10:04:00|12560.57|12560.57|12560.88|12560.88|12562.12|12562.12|12560.57|12560.57|0
1646820280000|2022-03-09 10:04:40|12562.17|12562.17|12562.17|12562.17|12562.17|12562.17|12562.17|12562.17|0
1646820290000|2022-03-09 10:04:50|12562.71|12562.71|12563.64|12563.64|12563.64|12563.64|12562.71|12562.71|0
1646820300000|2022-03-09 10:05:00|12564.26|12564.26|12581.52|12581.52|12581.52|12581.52|12564.26|12564.26|0
1646820310000|2022-03-09 10:05:10|12583.71|12583.71|12582.78|12582.78|12583.71|12583.71|12582.78|12582.78|0
1646820330000|2022-03-09 10:05:30|12581.84|12581.84|12582.15|12582.15|12582.15|12582.15|12581.84|12581.84|0
1646820350000|2022-03-09 10:05:50|12586.85|12586.85|12589.1|12589.1|12589.72|12589.72|12586.85|12586.85|0
1646820360000|2022-03-09 10:06:00|12590.65|12590.65|12590.96|12590.96|12590.96|12590.96|12590.65|12590.65|0
1646820370000|2022-03-09 10:06:10|12590.32|12590.32|12590.94|12590.94|12591.86|12591.86|12590.32|12590.32|0
1646820380000|2022-03-09 10:06:20|12589.99|12589.99|12589.99|12589.99|12589.99|12589.99|12589.99|12589.99|0
1646820390000|2022-03-09 10:06:30|12589.35|12589.35|12594.62|12594.62|12594.62|12594.62|12589.35|12589.35|0
1646820400000|2022-03-09 10:06:40|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|0
1646820420000|2022-03-09 10:07:00|12600.29|12600.29|12571.65|12571.65|12600.29|12600.29|12571.65|12571.65|0
1646820470000|2022-03-09 10:07:50|12573.57|12573.57|12574.22|12574.22|12574.22|12574.22|12573.57|12573.57|0
1646820480000|2022-03-09 10:08:00|12590.94|12590.94|12590.94|12590.94|12590.94|12590.94|12590.94|12590.94|0
1646820490000|2022-03-09 10:08:10|12589.01|12589.01|12589.01|12589.01|12589.01|12589.01|12589.01|12589.01|0
1646820500000|2022-03-09 10:08:20|12584.31|12584.31|12587.66|12587.66|12588.75|12588.75|12584.31|12584.31|0
1646820510000|2022-03-09 10:08:30|12585.09|12585.09|12593.14|12593.14|12593.14|12593.14|12585.09|12585.09|0
1646820550000|2022-03-09 10:09:10|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|0
1646820580000|2022-03-09 10:09:40|12592.5|12592.5|12592.5|12592.5|12592.5|12592.5|12592.5|12592.5|0
1646820610000|2022-03-09 10:10:10|12593.6|12593.6|12594.14|12594.14|12594.14|12594.14|12593.6|12593.6|0
1646820650000|2022-03-09 10:10:50|12591.58|12591.58|12587.46|12587.46|12591.58|12591.58|12587.46|12587.46|0
1646820660000|2022-03-09 10:11:00|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|0
1646820670000|2022-03-09 10:11:10|12588.29|12588.29|12588.29|12588.29|12588.29|12588.29|12588.29|12588.29|0
1646820680000|2022-03-09 10:11:20|12589.57|12589.57|12584.46|12584.46|12589.57|12589.57|12584.46|12584.46|0
1646820690000|2022-03-09 10:11:30|12583.82|12583.82|12584.77|12584.77|12584.77|12584.77|12583.82|12583.82|0
1646820700000|2022-03-09 10:11:40|12585.08|12585.08|12585.08|12585.08|12585.39|12585.39|12584.77|12584.77|0
1646820720000|2022-03-09 10:12:00|12585.72|12585.72|12584.44|12584.44|12585.72|12585.72|12584.44|12584.44|0
1646820740000|2022-03-09 10:12:20|12587|12587|12586.41|12586.41|12587.95|12587.95|12586.41|12586.41|0
1646820790000|2022-03-09 10:13:10|12587.95|12587.95|12587.95|12587.95|12587.95|12587.95|12587.95|12587.95|0
1646820820000|2022-03-09 10:13:40|12586.67|12586.67|12585.39|12585.39|12586.67|12586.67|12585.39|12585.39|0
1646820830000|2022-03-09 10:13:50|12588.13|12588.13|12584.28|12584.28|12588.13|12588.13|12584.28|12584.28|0
1646820840000|2022-03-09 10:14:00|12616.45|12616.45|12615.77|12615.77|12621.1|12621.1|12615.21|12615.21|0
1646820850000|2022-03-09 10:14:10|12628.6|12628.6|12608.67|12608.67|12630.53|12630.53|12608.67|12608.67|0
1646820860000|2022-03-09 10:14:20|12608.02|12608.02|12609.26|12609.26|12611.74|12611.74|12608.02|12608.02|0
1646820870000|2022-03-09 10:14:30|12608.02|12608.02|12609.26|12609.26|12609.26|12609.26|12608.02|12608.02|0
1646820880000|2022-03-09 10:14:40|12608.02|12608.02|12607.08|12607.08|12608.02|12608.02|12607.08|12607.08|0
1646820890000|2022-03-09 10:14:50|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|0
1646820900000|2022-03-09 10:15:00|12606.74|12606.74|12592.11|12592.11|12606.74|12606.74|12592.11|12592.11|0
1646820920000|2022-03-09 10:15:20|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|0
1646820940000|2022-03-09 10:15:40|12587.84|12587.84|12588.49|12588.49|12588.49|12588.49|12587.84|12587.84|0
1646820950000|2022-03-09 10:15:50|12594.68|12594.68|12594.99|12594.99|12600.25|12600.25|12588.8|12588.8|0
1646820960000|2022-03-09 10:16:00|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|0
1646820970000|2022-03-09 10:16:10|12592.49|12592.49|12593.1|12593.1|12593.1|12593.1|12592.49|12592.49|0
1646820980000|2022-03-09 10:16:20|12614.38|12614.38|12631.32|12631.32|12631.32|12631.32|12614.38|12614.38|0
1646821000000|2022-03-09 10:16:40|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|0
1646821030000|2022-03-09 10:17:10|12637.5|12637.5|12637.5|12637.5|12637.5|12637.5|12637.5|12637.5|0
1646821040000|2022-03-09 10:17:20|12629.59|12629.59|12630.23|12630.23|12631.52|12631.52|12629.59|12629.59|0
1646821050000|2022-03-09 10:17:30|12631.17|12631.17|12638.21|12638.21|12638.21|12638.21|12631.17|12631.17|0
1646821060000|2022-03-09 10:17:40|12636.33|12636.33|12638.21|12638.21|12638.21|12638.21|12636.33|12636.33|0
1646821070000|2022-03-09 10:17:50|12621.18|12621.18|12621.18|12621.18|12621.18|12621.18|12621.18|12621.18|0
1646821120000|2022-03-09 10:18:40|12626.31|12626.31|12627.25|12627.25|12627.25|12627.25|12626.31|12626.31|0
1646821130000|2022-03-09 10:18:50|12626.94|12626.94|12622.49|12622.49|12626.94|12626.94|12622.49|12622.49|0
1646821170000|2022-03-09 10:19:30|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|0
1646821180000|2022-03-09 10:19:40|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|0
1646821190000|2022-03-09 10:19:50|12628.16|12628.16|12628.16|12628.16|12628.16|12628.16|12628.16|12628.16|0
1646821200000|2022-03-09 10:20:00|12626.87|12626.87|12626.87|12626.87|12626.87|12626.87|12626.87|12626.87|0
1646821220000|2022-03-09 10:20:20|12626.25|12626.25|12624.33|12624.33|12626.25|12626.25|12621.85|12621.85|0
1646821230000|2022-03-09 10:20:30|12625.56|12625.56|12648.04|12648.04|12648.04|12648.04|12624.94|12624.94|0
1646821260000|2022-03-09 10:21:00|12650.21|12650.21|12650.21|12650.21|12650.21|12650.21|12650.21|12650.21|0
1646821270000|2022-03-09 10:21:10|12650.85|12650.85|12648.68|12648.68|12650.85|12650.85|12648.68|12648.68|0
1646821280000|2022-03-09 10:21:20|12650.85|12650.85|12648.68|12648.68|12650.85|12650.85|12648.68|12648.68|0
1646821310000|2022-03-09 10:21:50|12649.92|12649.92|12648.68|12648.68|12649.92|12649.92|12648.68|12648.68|0
1646821320000|2022-03-09 10:22:00|12647.74|12647.74|12631.65|12631.65|12647.74|12647.74|12631.65|12631.65|0
1646821340000|2022-03-09 10:22:20|12631.01|12631.01|12631.01|12631.01|12631.01|12631.01|12631.01|12631.01|0
1646821350000|2022-03-09 10:22:30|12636.15|12636.15|12636.15|12636.15|12636.15|12636.15|12636.15|12636.15|0
1646821360000|2022-03-09 10:22:40|12635.74|12635.74|12628.13|12628.13|12635.74|12635.74|12628.13|12628.13|0
1646821370000|2022-03-09 10:22:50|12624.28|12624.28|12626.84|12626.84|12626.84|12626.84|12624.28|12624.28|0
1646821380000|2022-03-09 10:23:00|12619.14|12619.14|12619.14|12619.14|12619.14|12619.14|12619.14|12619.14|0
1646821390000|2022-03-09 10:23:10|12621.07|12621.07|12607.77|12607.77|12621.07|12621.07|12607.13|12607.13|0
1646821400000|2022-03-09 10:23:20|12604.99|12604.99|12604.44|12604.44|12604.99|12604.99|12604.44|12604.44|0
1646821410000|2022-03-09 10:23:30|12601.32|12601.32|12601.32|12601.32|12601.32|12601.32|12601.32|12601.32|0
1646821420000|2022-03-09 10:23:40|12603.24|12603.24|12601.69|12601.69|12603.24|12603.24|12601.69|12601.69|0
1646821430000|2022-03-09 10:23:50|12600.14|12600.14|12596|12596|12600.14|12600.14|12596|12596|0
1646821450000|2022-03-09 10:24:10|12593.17|12593.17|12593.17|12593.17|12593.17|12593.17|12593.17|12593.17|0
1646821470000|2022-03-09 10:24:30|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|0
1646821490000|2022-03-09 10:24:50|12591.85|12591.85|12593.77|12593.77|12593.77|12593.77|12591.85|12591.85|0
1646821500000|2022-03-09 10:25:00|12594.32|12594.32|12594.32|12594.32|12595.56|12595.56|12594.32|12594.32|0
1646821520000|2022-03-09 10:25:20|12591.75|12591.75|12591.75|12591.75|12591.75|12591.75|12591.75|12591.75|0
1646821560000|2022-03-09 10:26:00|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|0
1646821580000|2022-03-09 10:26:20|12586.41|12586.41|12573.8|12573.8|12586.41|12586.41|12573.8|12573.8|0
1646821590000|2022-03-09 10:26:30|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|0
1646821610000|2022-03-09 10:26:50|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|0
1646821620000|2022-03-09 10:27:00|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|0
1646821630000|2022-03-09 10:27:10|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|0
1646821640000|2022-03-09 10:27:20|12568.96|12568.96|12568.96|12568.96|12568.96|12568.96|12568.96|12568.96|0
1646821680000|2022-03-09 10:28:00|12565.11|12565.11|12565.11|12565.11|12565.11|12565.11|12565.11|12565.11|0
1646821720000|2022-03-09 10:28:40|12562.63|12562.63|12563.18|12563.18|12563.18|12563.18|12562.63|12562.63|0
1646821730000|2022-03-09 10:28:50|12563.82|12563.82|12563.82|12563.82|12563.82|12563.82|12563.82|12563.82|0
1646821750000|2022-03-09 10:29:10|12562.72|12562.72|12564.65|12564.65|12564.65|12564.65|12562.72|12562.72|0
1646821760000|2022-03-09 10:29:20|12562.48|12562.48|12562.48|12562.48|12562.48|12562.48|12562.48|12562.48|0
1646821770000|2022-03-09 10:29:30|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|0
1646821780000|2022-03-09 10:29:40|12563.86|12563.86|12562.57|12562.57|12563.86|12563.86|12562.57|12562.57|0
1646821790000|2022-03-09 10:29:50|12563.51|12563.51|12556.4|12556.4|12564.15|12564.15|12556.09|12556.09|0
1646821800000|2022-03-09 10:30:00|12558.29|12558.29|12558.29|12558.29|12558.29|12558.29|12558.29|12558.29|0
1646821810000|2022-03-09 10:30:10|12565.72|12565.72|12558.29|12558.29|12565.72|12565.72|12558.29|12558.29|0
1646821840000|2022-03-09 10:30:40|12553.02|12553.02|12553.04|12553.04|12553.66|12553.66|12553.02|12553.02|0
1646821850000|2022-03-09 10:30:50|12551.8|12551.8|12553.09|12553.09|12553.09|12553.09|12551.8|12551.8|0
1646821860000|2022-03-09 10:31:00|12554.73|12554.73|12554.73|12554.73|12554.73|12554.73|12554.73|12554.73|0
1646821870000|2022-03-09 10:31:10|12556.93|12556.93|12563.74|12563.74|12563.74|12563.74|12556.93|12556.93|0
1646821880000|2022-03-09 10:31:20|12564.36|12564.36|12555.22|12555.22|12564.36|12564.36|12555.22|12555.22|0
1646821890000|2022-03-09 10:31:30|12556.87|12556.87|12557.81|12557.81|12557.81|12557.81|12556.87|12556.87|0
1646821900000|2022-03-09 10:31:40|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|0
1646821910000|2022-03-09 10:31:50|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|0
1646821920000|2022-03-09 10:32:00|12555.11|12555.11|12552.82|12552.82|12555.11|12555.11|12552.82|12552.82|0
1646821950000|2022-03-09 10:32:30|12554.1|12554.1|12557.98|12557.98|12557.98|12557.98|12554.1|12554.1|0
1646821960000|2022-03-09 10:32:40|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|0
1646821970000|2022-03-09 10:32:50|12560.36|12560.36|12555.61|12555.61|12560.36|12560.36|12555.61|12555.61|0
1646821980000|2022-03-09 10:33:00|12553.04|12553.04|12553.04|12553.04|12553.04|12553.04|12553.04|12553.04|0
1646821990000|2022-03-09 10:33:10|12557.53|12557.53|12541.44|12541.44|12557.53|12557.53|12541.44|12541.44|0
1646822000000|2022-03-09 10:33:20|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|12542.32|0
1646822030000|2022-03-09 10:33:50|12537.83|12537.83|12537.28|12537.28|12537.83|12537.83|12537.28|12537.28|0
1646822040000|2022-03-09 10:34:00|12538.38|12538.38|12544.23|12544.23|12561.88|12561.88|12538.38|12538.38|0
1646822060000|2022-03-09 10:34:20|12543.92|12543.92|12564.92|12564.92|12573.38|12573.38|12543.92|12543.92|0
1646822070000|2022-03-09 10:34:30|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|0
1646822080000|2022-03-09 10:34:40|12566.29|12566.29|12552.7|12552.7|12566.29|12566.29|12549.88|12549.88|0
1646822090000|2022-03-09 10:34:50|12553.64|12553.64|12553.33|12553.33|12553.64|12553.64|12547.76|12547.76|0
1646822100000|2022-03-09 10:35:00|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|0
1646822110000|2022-03-09 10:35:10|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1646822140000|2022-03-09 10:35:40|12556.76|12556.76|12572.25|12572.25|12572.25|12572.25|12556.76|12556.76|0
1646822150000|2022-03-09 10:35:50|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|0
1646822160000|2022-03-09 10:36:00|12573.51|12573.51|12573.51|12573.51|12573.51|12573.51|12573.51|12573.51|0
1646822170000|2022-03-09 10:36:10|12572.89|12572.89|12572.89|12572.89|12572.89|12572.89|12572.89|12572.89|0
1646822200000|2022-03-09 10:36:40|12588.98|12588.98|12592.18|12592.18|12592.18|12592.18|12588.98|12588.98|0
1646822210000|2022-03-09 10:36:50|12593.83|12593.83|12593.83|12593.83|12593.83|12593.83|12593.83|12593.83|0
1646822220000|2022-03-09 10:37:00|12592.73|12592.73|12591.52|12591.52|12608.55|12608.55|12591.52|12591.52|0
1646822230000|2022-03-09 10:37:10|12589.35|12589.35|12572.03|12572.03|12589.35|12589.35|12572.03|12572.03|0
1646822240000|2022-03-09 10:37:20|12572.34|12572.34|12573.62|12573.62|12573.62|12573.62|12572.34|12572.34|0
1646822260000|2022-03-09 10:37:40|12570.41|12570.41|12570.41|12570.41|12570.41|12570.41|12570.41|12570.41|0
1646822270000|2022-03-09 10:37:50|12571.65|12571.65|12570.72|12570.72|12571.65|12571.65|12570.72|12570.72|0
1646822280000|2022-03-09 10:38:00|12568.15|12568.15|12595.56|12595.56|12595.56|12595.56|12568.15|12568.15|0
1646822290000|2022-03-09 10:38:10|12594.92|12594.92|12594.92|12594.92|12594.92|12594.92|12594.92|12594.92|0
1646822310000|2022-03-09 10:38:30|12594.72|12594.72|12596.65|12596.65|12596.65|12596.65|12594.72|12594.72|0
1646822320000|2022-03-09 10:38:40|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|0
1646822340000|2022-03-09 10:39:00|12593.44|12593.44|12593.44|12593.44|12593.44|12593.44|12593.44|12593.44|0
1646822370000|2022-03-09 10:39:30|12596.73|12596.73|12596.73|12596.73|12596.73|12596.73|12596.73|12596.73|0
1646822390000|2022-03-09 10:39:50|12591.09|12591.09|12591.09|12591.09|12591.09|12591.09|12590.78|12590.78|0
1646822430000|2022-03-09 10:40:30|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|0
1646822450000|2022-03-09 10:40:50|12590.72|12590.72|12580.51|12580.51|12590.72|12590.72|12580.51|12580.51|0
1646822480000|2022-03-09 10:41:20|12577.94|12577.94|12577.94|12577.94|12577.94|12577.94|12577.94|12577.94|0
1646822520000|2022-03-09 10:42:00|12578.58|12578.58|12578.58|12578.58|12578.58|12578.58|12578.58|12578.58|0
1646822570000|2022-03-09 10:42:50|12577.48|12577.48|12577.48|12577.48|12577.48|12577.48|12577.48|12577.48|0
1646822580000|2022-03-09 10:43:00|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|0
1646822620000|2022-03-09 10:43:40|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|0
1646822630000|2022-03-09 10:43:50|12574.92|12574.92|12559.45|12559.45|12574.92|12574.92|12559.45|12559.45|0
1646822640000|2022-03-09 10:44:00|12563.3|12563.3|12561.37|12561.37|12563.3|12563.3|12561.37|12561.37|0
1646822720000|2022-03-09 10:45:20|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|0
1646822760000|2022-03-09 10:46:00|12564.03|12564.03|12567.88|12567.88|12567.88|12567.88|12564.03|12564.03|0
1646822770000|2022-03-09 10:46:10|12571.73|12571.73|12569.85|12569.85|12571.73|12571.73|12569.85|12569.85|0
1646822820000|2022-03-09 10:47:00|12579.77|12579.77|12579.77|12579.77|12579.77|12579.77|12579.77|12579.77|0
1646822830000|2022-03-09 10:47:10|12578.83|12578.83|12578.52|12578.52|12578.83|12578.83|12578.52|12578.52|0
1646822860000|2022-03-09 10:47:40|12578.83|12578.83|12578.83|12578.83|12578.83|12578.83|12578.83|12578.83|0
1646822880000|2022-03-09 10:48:00|12582.64|12582.64|12581.35|12581.35|12583.28|12583.28|12581.35|12581.35|0
1646822920000|2022-03-09 10:48:40|12585.2|12585.2|12585.2|12585.2|12585.2|12585.2|12585.2|12585.2|0
1646823010000|2022-03-09 10:50:10|12584.58|12584.58|12579.51|12579.51|12584.58|12584.58|12573.62|12573.62|0
1646823020000|2022-03-09 10:50:20|12576.3|12576.3|12576.3|12576.3|12576.3|12576.3|12576.3|12576.3|0
1646823040000|2022-03-09 10:50:40|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|0
1646823090000|2022-03-09 10:51:30|12574.06|12574.06|12574.06|12574.06|12574.06|12574.06|12574.06|12574.06|0
1646823100000|2022-03-09 10:51:40|12575.99|12575.99|12577.87|12577.87|12577.87|12577.87|12575.99|12575.99|0
1646823160000|2022-03-09 10:52:40|12577.32|12577.32|12577.01|12577.01|12577.32|12577.32|12577.01|12577.01|0
1646823230000|2022-03-09 10:53:50|12575.73|12575.73|12576.37|12576.37|12576.37|12576.37|12575.73|12575.73|0
1646823280000|2022-03-09 10:54:40|12575.73|12575.73|12577.65|12577.65|12577.65|12577.65|12575.73|12575.73|0
1646823310000|2022-03-09 10:55:10|12577.01|12577.01|12576.46|12576.46|12577.32|12577.32|12576.46|12576.46|0
1646823350000|2022-03-09 10:55:50|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|0
1646823360000|2022-03-09 10:56:00|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|0
1646823370000|2022-03-09 10:56:10|12573.9|12573.9|12568.63|12568.63|12573.9|12573.9|12568.63|12568.63|0
1646823380000|2022-03-09 10:56:20|12560.93|12560.93|12558.71|12558.71|12562.12|12562.12|12558.71|12558.71|0
1646823420000|2022-03-09 10:57:00|12559.65|12559.65|12563.5|12563.5|12563.5|12563.5|12559.65|12559.65|0
1646823430000|2022-03-09 10:57:10|12564.14|12564.14|12564.14|12564.14|12564.14|12564.14|12564.14|12564.14|0
1646823440000|2022-03-09 10:57:20|12562.49|12562.49|12566.99|12566.99|12566.99|12566.99|12562.49|12562.49|0
1646823490000|2022-03-09 10:58:10|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|0
1646823530000|2022-03-09 10:58:50|12568.89|12568.89|12552.16|12552.16|12568.89|12568.89|12552.16|12552.16|0
1646823540000|2022-03-09 10:59:00|12552.71|12552.71|12552.71|12552.71|12552.71|12552.71|12552.71|12552.71|0
1646823560000|2022-03-09 10:59:20|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|0
1646823570000|2022-03-09 10:59:30|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|0
1646823590000|2022-03-09 10:59:50|12554.09|12554.09|12551.43|12551.43|12554.09|12554.09|12551.43|12551.43|0
1646823640000|2022-03-09 11:00:40|12551.74|12551.74|12551.43|12551.43|12551.74|12551.74|12551.43|12551.43|0
1646823710000|2022-03-09 11:01:50|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|0
1646823750000|2022-03-09 11:02:30|12553.62|12553.62|12553.31|12553.31|12553.62|12553.62|12553.31|12553.31|0
1646823770000|2022-03-09 11:02:50|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|0
1646823810000|2022-03-09 11:03:30|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|0
1646823840000|2022-03-09 11:04:00|12552.4|12552.4|12552.4|12552.4|12552.4|12552.4|12552.4|12552.4|0
1646823850000|2022-03-09 11:04:10|12552.71|12552.71|12552.07|12552.07|12552.71|12552.71|12552.07|12552.07|0
1646823890000|2022-03-09 11:04:50|12551.76|12551.76|12552.07|12552.07|12552.07|12552.07|12551.76|12551.76|0
1646823900000|2022-03-09 11:05:00|12553.62|12553.62|12552.62|12552.62|12554.02|12554.02|12552.07|12552.07|0
1646823910000|2022-03-09 11:05:10|12556.47|12556.47|12556.47|12556.47|12556.47|12556.47|12556.47|12556.47|0
1646823920000|2022-03-09 11:05:20|12557.11|12557.11|12557.42|12557.42|12557.42|12557.42|12557.11|12557.11|0
1646823940000|2022-03-09 11:05:40|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|0
1646823950000|2022-03-09 11:05:50|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|0
1646823960000|2022-03-09 11:06:00|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|0
1646823970000|2022-03-09 11:06:10|12560.94|12560.94|12560.94|12560.94|12560.94|12560.94|12560.94|12560.94|0
1646823980000|2022-03-09 11:06:20|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|0
1646824020000|2022-03-09 11:07:00|12556.54|12556.54|12548.91|12548.91|12556.54|12556.54|12548.91|12548.91|0
1646824040000|2022-03-09 11:07:20|12547.67|12547.67|12547.67|12547.67|12547.67|12547.67|12547.67|12547.67|0
1646824050000|2022-03-09 11:07:30|12548.29|12548.29|12544.53|12544.53|12548.29|12548.29|12544.53|12544.53|0
1646824060000|2022-03-09 11:07:40|12543.91|12543.91|12543.91|12543.91|12543.91|12543.91|12543.91|12543.91|0
1646824070000|2022-03-09 11:07:50|12547.37|12547.37|12547.37|12547.37|12547.68|12547.68|12547.37|12547.37|0
1646824080000|2022-03-09 11:08:00|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|0
1646824090000|2022-03-09 11:08:10|12546.4|12546.4|12546.71|12546.71|12546.71|12546.71|12546.4|12546.4|0
1646824100000|2022-03-09 11:08:20|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|0
1646824110000|2022-03-09 11:08:30|12547.97|12547.97|12547.97|12547.97|12548.28|12548.28|12547.97|12547.97|0
1646824120000|2022-03-09 11:08:40|12548.28|12548.28|12580.14|12580.14|12580.76|12580.76|12548.28|12548.28|0
1646824130000|2022-03-09 11:08:50|12580.45|12580.45|12582.33|12582.33|12582.33|12582.33|12580.14|12580.14|0
1646824140000|2022-03-09 11:09:00|12582.03|12582.03|12565.94|12565.94|12582.03|12582.03|12565.94|12565.94|0
1646824180000|2022-03-09 11:09:40|12566.56|12566.56|12566.56|12566.56|12566.56|12566.56|12566.56|12566.56|0
1646824190000|2022-03-09 11:09:50|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|0
1646824210000|2022-03-09 11:10:10|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|0
1646824220000|2022-03-09 11:10:20|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|0
1646824270000|2022-03-09 11:11:10|12570.22|12570.22|12571.32|12571.32|12571.32|12571.32|12570.22|12570.22|0
1646824310000|2022-03-09 11:11:50|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|0
1646824340000|2022-03-09 11:12:20|12573.51|12573.51|12573.51|12573.51|12573.51|12573.51|12573.51|12573.51|0
1646824350000|2022-03-09 11:12:30|12572.89|12572.89|12573.2|12573.2|12573.2|12573.2|12572.89|12572.89|0
1646824360000|2022-03-09 11:12:40|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|0
1646824390000|2022-03-09 11:13:10|12572.1|12572.1|12572.65|12572.65|12572.65|12572.65|12572.1|12572.1|0
1646824400000|2022-03-09 11:13:20|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|0
1646824430000|2022-03-09 11:13:50|12557.85|12557.85|12569.7|12569.7|12569.7|12569.7|12557.85|12557.85|0
1646824500000|2022-03-09 11:15:00|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|0
1646824510000|2022-03-09 11:15:10|12561.06|12561.06|12559.78|12559.78|12561.06|12561.06|12559.78|12559.78|0
1646824570000|2022-03-09 11:16:10|12561.66|12561.66|12561.66|12561.66|12561.66|12561.66|12561.66|12561.66|0
1646824580000|2022-03-09 11:16:20|12559.78|12559.78|12559.78|12559.78|12559.78|12559.78|12559.78|12559.78|0
1646824590000|2022-03-09 11:16:30|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|0
1646824620000|2022-03-09 11:17:00|12559.78|12559.78|12559.47|12559.47|12559.78|12559.78|12559.47|12559.47|0
1646824640000|2022-03-09 11:17:20|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|0
1646824650000|2022-03-09 11:17:30|12558.18|12558.18|12557.54|12557.54|12558.18|12558.18|12557.54|12557.54|0
1646824660000|2022-03-09 11:17:40|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|0
1646824690000|2022-03-09 11:18:10|12557.54|12557.54|12558.64|12558.64|12558.64|12558.64|12557.54|12557.54|0
1646824710000|2022-03-09 11:18:30|12559.74|12559.74|12559.19|12559.19|12559.74|12559.74|12559.19|12559.19|0
1646824730000|2022-03-09 11:18:50|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|0
1646824760000|2022-03-09 11:19:20|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|0
1646824780000|2022-03-09 11:19:40|12558.4|12558.4|12572.05|12572.05|12572.05|12572.05|12523.8|12523.8|0
1646824790000|2022-03-09 11:19:50|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|0
1646824820000|2022-03-09 11:20:20|12555.66|12555.66|12552.68|12552.68|12555.66|12555.66|12552.68|12552.68|0
1646824830000|2022-03-09 11:20:30|12536.6|12536.6|12540.36|12540.36|12540.67|12540.67|12536.6|12536.6|0
1646824850000|2022-03-09 11:20:50|12540.67|12540.67|12540.67|12540.67|12540.67|12540.67|12540.67|12540.67|0
1646824860000|2022-03-09 11:21:00|12540.36|12540.36|12540.36|12540.36|12540.36|12540.36|12540.36|12540.36|0
1646824870000|2022-03-09 11:21:10|12540.67|12540.67|12543.18|12543.18|12543.49|12543.49|12540.67|12540.67|0
1646824880000|2022-03-09 11:21:20|12543.49|12543.49|12543.18|12543.18|12543.49|12543.49|12543.18|12543.18|0
1646824920000|2022-03-09 11:22:00|12543.49|12543.49|12543.18|12543.18|12543.49|12543.49|12543.18|12543.18|0
1646824930000|2022-03-09 11:22:10|12545.11|12545.11|12545.11|12545.11|12545.11|12545.11|12545.11|12545.11|0
1646824940000|2022-03-09 11:22:20|12547.67|12547.67|12547.67|12547.67|12547.67|12547.67|12547.67|12547.67|0
1646824950000|2022-03-09 11:22:30|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|0
1646824960000|2022-03-09 11:22:40|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|0
1646825010000|2022-03-09 11:23:30|12544.96|12544.96|12544.96|12544.96|12544.96|12544.96|12544.96|12544.96|0
1646825020000|2022-03-09 11:23:40|12544.41|12544.41|12544.41|12544.41|12544.41|12544.41|12544.41|12544.41|0
1646825030000|2022-03-09 11:23:50|12543.77|12543.77|12544.41|12544.41|12544.41|12544.41|12543.77|12543.77|0
1646825050000|2022-03-09 11:24:10|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|0
1646825060000|2022-03-09 11:24:20|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|0
1646825070000|2022-03-09 11:24:30|12540.93|12540.93|12540.93|12540.93|12540.93|12540.93|12540.93|12540.93|0
1646825110000|2022-03-09 11:25:10|12539.28|12539.28|12539.28|12539.28|12539.28|12539.28|12539.28|12539.28|0
1646825200000|2022-03-09 11:26:40|12537.36|12537.36|12535.53|12535.53|12537.36|12537.36|12535.53|12535.53|0
1646825210000|2022-03-09 11:26:50|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|0
1646825230000|2022-03-09 11:27:10|12528.47|12528.47|12528.16|12528.16|12528.47|12528.47|12528.16|12528.16|0
1646825240000|2022-03-09 11:27:20|12528.47|12528.47|12525.9|12525.9|12528.47|12528.47|12525.59|12525.59|0
1646825250000|2022-03-09 11:27:30|12525.59|12525.59|12531.03|12531.03|12531.03|12531.03|12525.59|12525.59|0
1646825260000|2022-03-09 11:27:40|12530.41|12530.41|12530.41|12530.41|12530.41|12530.41|12530.41|12530.41|0
1646825280000|2022-03-09 11:28:00|12525.28|12525.28|12525.28|12525.28|12525.28|12525.28|12525.28|12525.28|0
1646825300000|2022-03-09 11:28:20|12524.18|12524.18|12524.18|12524.18|12524.18|12524.18|12524.18|12524.18|0
1646825310000|2022-03-09 11:28:30|12524.8|12524.8|12530.79|12530.79|12531.88|12531.88|12524.18|12524.18|0
1646825320000|2022-03-09 11:28:40|12529.24|12529.24|12523.05|12523.05|12529.24|12529.24|12523.05|12523.05|0
1646825340000|2022-03-09 11:29:00|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|0
1646825380000|2022-03-09 11:29:40|12524.27|12524.27|12524.27|12524.27|12524.27|12524.27|12524.27|12524.27|0
1646825430000|2022-03-09 11:30:30|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|0
1646825460000|2022-03-09 11:31:00|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|0
1646825490000|2022-03-09 11:31:30|12521.36|12521.36|12521.36|12521.36|12521.36|12521.36|12521.36|12521.36|0
1646825610000|2022-03-09 11:33:30|12520.81|12520.81|12520.81|12520.81|12520.81|12520.81|12520.81|12520.81|0
1646825680000|2022-03-09 11:34:40|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|0
1646825700000|2022-03-09 11:35:00|12524.66|12524.66|12526.24|12526.24|12526.24|12526.24|12524.66|12524.66|0
1646825720000|2022-03-09 11:35:20|12525.69|12525.69|12526.79|12526.79|12526.79|12526.79|12525.69|12525.69|0
1646825760000|2022-03-09 11:36:00|12522.3|12522.3|12521.02|12521.02|12522.3|12522.3|12521.02|12521.02|0
1646825790000|2022-03-09 11:36:30|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|0
1646825810000|2022-03-09 11:36:50|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|0
1646825820000|2022-03-09 11:37:00|12517.19|12517.19|12511.93|12511.93|12517.19|12517.19|12511.93|12511.93|0
1646825860000|2022-03-09 11:37:40|12505.51|12505.51|12503.86|12503.86|12505.51|12505.51|12503.86|12503.86|0
1646825900000|2022-03-09 11:38:20|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|0
1646825910000|2022-03-09 11:38:30|12503.96|12503.96|12501.12|12501.12|12503.96|12503.96|12501.12|12501.12|0
1646825920000|2022-03-09 11:38:40|12501.67|12501.67|12501.67|12501.67|12501.67|12501.67|12501.67|12501.67|0
1646825930000|2022-03-09 11:38:50|12506.93|12506.93|12501.67|12501.67|12506.93|12506.93|12501.67|12501.67|0
1646825940000|2022-03-09 11:39:00|12498.46|12498.46|12478.3|12478.3|12498.46|12498.46|12478.3|12478.3|0
1646825950000|2022-03-09 11:39:10|12494.39|12494.39|12492.5|12492.5|12494.39|12494.39|12492.5|12492.5|0
1646825960000|2022-03-09 11:39:20|12494.39|12494.39|12494.39|12494.39|12494.39|12494.39|12494.39|12494.39|0
1646825970000|2022-03-09 11:39:30|12492.46|12492.46|12490.58|12490.58|12492.46|12492.46|12490.58|12490.58|0
1646826030000|2022-03-09 11:40:30|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|0
1646826090000|2022-03-09 11:41:30|12492.14|12492.14|12494.71|12494.71|12494.71|12494.71|12492.14|12492.14|0
1646826130000|2022-03-09 11:42:10|12495.99|12495.99|12502.62|12502.62|12502.62|12502.62|12495.99|12495.99|0
1646826140000|2022-03-09 11:42:20|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|0
1646826150000|2022-03-09 11:42:30|12503.6|12503.6|12503.6|12503.6|12503.6|12503.6|12503.6|12503.6|0
1646826160000|2022-03-09 11:42:40|12502.98|12502.98|12502.98|12502.98|12502.98|12502.98|12502.98|12502.98|0
1646826180000|2022-03-09 11:43:00|12502.43|12502.43|12501.34|12501.34|12502.43|12502.43|12501.34|12501.34|0
1646826230000|2022-03-09 11:43:50|12506.47|12506.47|12506.47|12506.47|12506.47|12506.47|12506.47|12506.47|0
1646826260000|2022-03-09 11:44:20|12508.02|12508.02|12508.02|12508.02|12508.02|12508.02|12508.02|12508.02|0
1646826270000|2022-03-09 11:44:30|12514.44|12514.44|12516.36|12516.36|12516.36|12516.36|12514.44|12514.44|0
1646826290000|2022-03-09 11:44:50|12518.01|12518.01|12518.56|12518.56|12518.56|12518.56|12518.01|12518.01|0
1646826320000|2022-03-09 11:45:20|12510.81|12510.81|12510.81|12510.81|12510.81|12510.81|12510.81|12510.81|0
1646826330000|2022-03-09 11:45:30|12514.84|12514.84|12510.81|12510.81|12514.84|12514.84|12510.81|12510.81|0
1646826350000|2022-03-09 11:45:50|12509.72|12509.72|12511.6|12511.6|12511.6|12511.6|12509.72|12509.72|0
1646826380000|2022-03-09 11:46:20|12518.1|12518.1|12512.22|12512.22|12518.1|12518.1|12511.6|12511.6|0
1646826390000|2022-03-09 11:46:30|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|0
1646826420000|2022-03-09 11:47:00|12512.22|12512.22|12511.6|12511.6|12512.22|12512.22|12511.6|12511.6|0
1646826450000|2022-03-09 11:47:30|12511.91|12511.91|12511.6|12511.6|12511.91|12511.91|12511.6|12511.6|0
1646826510000|2022-03-09 11:48:30|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|0
1646826560000|2022-03-09 11:49:20|12508.78|12508.78|12508.78|12508.78|12508.78|12508.78|12508.78|12508.78|0
1646826600000|2022-03-09 11:50:00|12507.49|12507.49|12501.26|12501.26|12507.49|12507.49|12500.62|12500.62|0
1646826610000|2022-03-09 11:50:10|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|0
1646826640000|2022-03-09 11:50:40|12494.39|12494.39|12484.86|12484.86|12494.39|12494.39|12484.86|12484.86|0
1646826650000|2022-03-09 11:50:50|12482.29|12482.29|12478.53|12478.53|12482.29|12482.29|12477.59|12477.59|0
1646826660000|2022-03-09 11:51:00|12481.35|12481.35|12485.12|12485.12|12485.12|12485.12|12481.35|12481.35|0
1646826670000|2022-03-09 11:51:10|12473.35|12473.35|12468.56|12468.56|12473.35|12473.35|12468.56|12468.56|0
1646826680000|2022-03-09 11:51:20|12467.46|12467.46|12465.82|12465.82|12467.46|12467.46|12465.82|12465.82|0
1646826690000|2022-03-09 11:51:30|12465.51|12465.51|12458.97|12458.97|12468.91|12468.91|12458.97|12458.97|0
1646826700000|2022-03-09 11:51:40|12461.44|12461.44|12449.23|12449.23|12461.44|12461.44|12444.59|12444.59|0
1646826710000|2022-03-09 11:51:50|12447.99|12447.99|12448.3|12448.3|12448.3|12448.3|12447.99|12447.99|0
1646826720000|2022-03-09 11:52:00|12438.7|12438.7|12438.7|12438.7|12438.7|12438.7|12438.7|12438.7|0
1646826730000|2022-03-09 11:52:10|12438.39|12438.39|12438.39|12438.39|12438.39|12438.39|12438.39|12438.39|0
1646826740000|2022-03-09 11:52:20|12436.54|12436.54|12435.53|12435.53|12436.54|12436.54|12432.32|12432.32|0
1646826750000|2022-03-09 11:52:30|12445.79|12445.79|12443.31|12443.31|12445.79|12445.79|12443.31|12443.31|0
1646826760000|2022-03-09 11:52:40|12445.6|12445.6|12446.22|12446.22|12447.63|12447.63|12441.75|12441.75|0
1646826770000|2022-03-09 11:52:50|12460.15|12460.15|12464.53|12464.53|12468.33|12468.33|12460.15|12460.15|0
1646826780000|2022-03-09 11:53:00|12456.78|12456.78|12468.86|12468.86|12468.86|12468.86|12456.78|12456.78|0
1646826860000|2022-03-09 11:54:20|12470.14|12470.14|12490.59|12490.59|12490.59|12490.59|12470.14|12470.14|0
1646826890000|2022-03-09 11:54:50|12494.36|12494.36|12491.15|12491.15|12494.36|12494.36|12491.15|12491.15|0
1646826900000|2022-03-09 11:55:00|12500.13|12500.13|12499.49|12499.49|12500.13|12500.13|12499.49|12499.49|0
1646826910000|2022-03-09 11:55:10|12502.05|12502.05|12501.41|12501.41|12502.05|12502.05|12501.41|12501.41|0
1646826920000|2022-03-09 11:55:20|12503.29|12503.29|12503.29|12503.29|12503.29|12503.29|12503.29|12503.29|0
1646826930000|2022-03-09 11:55:30|12501.65|12501.65|12459|12459|12501.65|12501.65|12459|12459|0
1646826940000|2022-03-09 11:55:40|12457.72|12457.72|12455.57|12455.57|12459.64|12459.64|12455.57|12455.57|0
1646827000000|2022-03-09 11:56:40|12453.64|12453.64|12455.57|12455.57|12455.57|12455.57|12453.64|12453.64|0
1646827010000|2022-03-09 11:56:50|12460.95|12460.95|12458.09|12458.09|12460.95|12460.95|12458.09|12458.09|0
1646827020000|2022-03-09 11:57:00|12477.91|12477.91|12483.76|12483.76|12483.76|12483.76|12477.91|12477.91|0
1646827030000|2022-03-09 11:57:10|12515.93|12515.93|12532.01|12532.01|12532.01|12532.01|12515.93|12515.93|0
1646827050000|2022-03-09 11:57:30|12530.73|12530.73|12530.73|12530.73|12530.73|12530.73|12530.73|12530.73|0
1646827110000|2022-03-09 11:58:30|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|0
1646827130000|2022-03-09 11:58:50|12533.4|12533.4|12532.3|12532.3|12533.4|12533.4|12532.3|12532.3|0
1646827140000|2022-03-09 11:59:00|12500.13|12500.13|12500.13|12500.13|12500.13|12500.13|12500.13|12500.13|0
1646827190000|2022-03-09 11:59:50|12499.03|12499.03|12498.48|12498.48|12499.58|12499.58|12498.48|12498.48|0
1646827200000|2022-03-09 12:00:00|12499.77|12499.77|12500.41|12500.41|12500.41|12500.41|12499.77|12499.77|0
1646827210000|2022-03-09 12:00:10|12501.05|12501.05|12501.69|12501.69|12501.69|12501.69|12501.05|12501.05|0
1646827230000|2022-03-09 12:00:30|12499.77|12499.77|12500.71|12500.71|12500.71|12500.71|12499.77|12499.77|0
1646827270000|2022-03-09 12:01:10|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|0
1646827320000|2022-03-09 12:02:00|12482.74|12482.74|12479.92|12479.92|12482.74|12482.74|12479.92|12479.92|0
1646827330000|2022-03-09 12:02:10|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|0
1646827340000|2022-03-09 12:02:20|12491.76|12491.76|12484.94|12484.94|12491.76|12491.76|12479.68|12479.68|0
1646827350000|2022-03-09 12:02:30|12484.39|12484.39|12479.13|12479.13|12484.39|12484.39|12479.13|12479.13|0
1646827370000|2022-03-09 12:02:50|12474.64|12474.64|12475.61|12475.61|12475.92|12475.92|12474.64|12474.64|0
1646827380000|2022-03-09 12:03:00|12478.71|12478.71|12477.16|12477.16|12478.71|12478.71|12477.16|12477.16|0
1646827390000|2022-03-09 12:03:10|12473.4|12473.4|12473.4|12473.4|12473.4|12473.4|12473.4|12473.4|0
1646827410000|2022-03-09 12:03:30|12505.57|12505.57|12497.87|12497.87|12505.57|12505.57|12497.87|12497.87|0
1646827420000|2022-03-09 12:03:40|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|0
1646827440000|2022-03-09 12:04:00|12480.14|12480.14|12481.69|12481.69|12481.69|12481.69|12480.14|12480.14|0
1646827450000|2022-03-09 12:04:10|12483.57|12483.57|12484.81|12484.81|12484.81|12484.81|12483.57|12483.57|0
1646827460000|2022-03-09 12:04:20|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|0
1646827470000|2022-03-09 12:04:30|12483.88|12483.88|12484.97|12484.97|12484.97|12484.97|12483.57|12483.57|0
1646827480000|2022-03-09 12:04:40|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|0
1646827490000|2022-03-09 12:04:50|12482.15|12482.15|12481.84|12481.84|12482.15|12482.15|12481.84|12481.84|0
1646827530000|2022-03-09 12:05:30|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|0
1646827570000|2022-03-09 12:06:10|12481.89|12481.89|12483.77|12483.77|12483.77|12483.77|12481.89|12481.89|0
1646827590000|2022-03-09 12:06:30|12486.59|12486.59|12486.59|12486.59|12486.59|12486.59|12486.59|12486.59|0
1646827610000|2022-03-09 12:06:50|12483.49|12483.49|12483.49|12483.49|12483.49|12483.49|12483.49|12483.49|0
1646827670000|2022-03-09 12:07:50|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|0
1646827730000|2022-03-09 12:08:50|12484.35|12484.35|12484.35|12484.35|12484.35|12484.35|12484.35|12484.35|0
1646827740000|2022-03-09 12:09:00|12484.04|12484.04|12484.04|12484.04|12484.04|12484.04|12484.04|12484.04|0
1646827780000|2022-03-09 12:09:40|12480.84|12480.84|12480.84|12480.84|12480.84|12480.84|12480.84|12480.84|0
1646827810000|2022-03-09 12:10:10|12481.15|12481.15|12481.46|12481.46|12481.77|12481.77|12481.15|12481.15|0
1646827820000|2022-03-09 12:10:20|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|0
1646827860000|2022-03-09 12:11:00|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|0
1646827870000|2022-03-09 12:11:10|12485.62|12485.62|12485.62|12485.62|12485.62|12485.62|12485.62|12485.62|0
1646827880000|2022-03-09 12:11:20|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|0
1646827910000|2022-03-09 12:11:50|12483.18|12483.18|12480.61|12480.61|12483.18|12483.18|12480.61|12480.61|0
1646827920000|2022-03-09 12:12:00|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|0
1646827930000|2022-03-09 12:12:10|12482.54|12482.54|12482.54|12482.54|12482.54|12482.54|12482.54|12482.54|0
1646827960000|2022-03-09 12:12:40|12480.66|12480.66|12480.66|12480.66|12480.66|12480.66|12480.66|12480.66|0
1646827970000|2022-03-09 12:12:50|12478.09|12478.09|12476.21|12476.21|12478.09|12478.09|12476.21|12476.21|0
1646827980000|2022-03-09 12:13:00|12492.3|12492.3|12492.3|12492.3|12492.3|12492.3|12492.3|12492.3|0
1646828040000|2022-03-09 12:14:00|12492.94|12492.94|12490.78|12490.78|12493.88|12493.88|12490.78|12490.78|0
1646828130000|2022-03-09 12:15:30|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|0
1646828170000|2022-03-09 12:16:10|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|12488.77|12488.77|0
1646828180000|2022-03-09 12:16:20|12488.04|12488.04|12487.4|12487.4|12488.04|12488.04|12486.75|12486.75|0
1646828190000|2022-03-09 12:16:30|12486.46|12486.46|12489.66|12489.66|12489.66|12489.66|12486.46|12486.46|0
1646828200000|2022-03-09 12:16:40|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|0
1646828220000|2022-03-09 12:17:00|12492.78|12492.78|12490.31|12490.31|12505.79|12505.79|12490.31|12490.31|0
1646828270000|2022-03-09 12:17:50|12495.44|12495.44|12496.72|12496.72|12496.72|12496.72|12495.44|12495.44|0
1646828300000|2022-03-09 12:18:20|12497.34|12497.34|12497.34|12497.34|12497.34|12497.34|12497.34|12497.34|0
1646828330000|2022-03-09 12:18:50|12498.63|12498.63|12498.63|12498.63|12498.63|12498.63|12498.63|12498.63|0
1646828380000|2022-03-09 12:19:40|12498.01|12498.01|12494.8|12494.8|12498.32|12498.32|12494.8|12494.8|0
1646828390000|2022-03-09 12:19:50|12492.23|12492.23|12492.23|12492.23|12492.23|12492.23|12492.23|12492.23|0
1646828480000|2022-03-09 12:21:20|12492.54|12492.54|12492.23|12492.23|12492.54|12492.54|12492.23|12492.23|0
1646828530000|2022-03-09 12:22:10|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|0
1646828590000|2022-03-09 12:23:10|12489.66|12489.66|12486|12486|12489.66|12489.66|12486|12486|0
1646828600000|2022-03-09 12:23:20|12483.43|12483.43|12479.67|12479.67|12483.43|12483.43|12479.67|12479.67|0
1646828610000|2022-03-09 12:23:30|12485.7|12485.7|12487.34|12487.34|12487.34|12487.34|12485.7|12485.7|0
1646828630000|2022-03-09 12:23:50|12491.83|12491.83|12497.61|12497.61|12497.61|12497.61|12491.83|12491.83|0
1646828670000|2022-03-09 12:24:30|12500.43|12500.43|12500.43|12500.43|12500.43|12500.43|12500.43|12500.43|0
1646828690000|2022-03-09 12:24:50|12502.91|12502.91|12495.89|12495.89|12502.91|12502.91|12494.65|12494.65|0
1646828700000|2022-03-09 12:25:00|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|0
1646828710000|2022-03-09 12:25:10|12497.44|12497.44|12495.89|12495.89|12497.44|12497.44|12495.89|12495.89|0
1646828720000|2022-03-09 12:25:20|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|0
1646828740000|2022-03-09 12:25:40|12495.89|12495.89|12494.65|12494.65|12495.89|12495.89|12494.65|12494.65|0
1646828750000|2022-03-09 12:25:50|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|0
1646828760000|2022-03-09 12:26:00|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|0
1646828830000|2022-03-09 12:27:10|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|0
1646828840000|2022-03-09 12:27:20|12487.83|12487.83|12486.97|12486.97|12487.83|12487.83|12486.97|12486.97|0
1646828850000|2022-03-09 12:27:30|12488.21|12488.21|12486.97|12486.97|12488.21|12488.21|12486.97|12486.97|0
1646828870000|2022-03-09 12:27:50|12487.59|12487.59|12486.97|12486.97|12487.59|12487.59|12486.97|12486.97|0
1646828950000|2022-03-09 12:29:10|12486.43|12486.43|12486.43|12486.43|12486.43|12486.43|12486.43|12486.43|0
1646829040000|2022-03-09 12:30:40|12483.22|12483.22|12483.22|12483.22|12483.22|12483.22|12483.22|12483.22|0
1646829110000|2022-03-09 12:31:50|12483.71|12483.71|12483.12|12483.12|12483.71|12483.71|12483.12|12483.12|0
1646829120000|2022-03-09 12:32:00|12483.76|12483.76|12483.76|12483.76|12483.76|12483.76|12483.76|12483.76|0
1646829130000|2022-03-09 12:32:10|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|0
1646829160000|2022-03-09 12:32:40|12482.15|12482.15|12482.15|12482.15|12482.15|12482.15|12482.15|12482.15|0
1646829210000|2022-03-09 12:33:30|12481.84|12481.84|12482.38|12482.38|12482.93|12482.93|12481.84|12481.84|0
1646829220000|2022-03-09 12:33:40|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|0
1646829230000|2022-03-09 12:33:50|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|0
1646829270000|2022-03-09 12:34:30|12482.65|12482.65|12483.94|12483.94|12483.94|12483.94|12482.65|12482.65|0
1646829280000|2022-03-09 12:34:40|12485.86|12485.86|12486.5|12486.5|12486.5|12486.5|12485.22|12485.22|0
1646829330000|2022-03-09 12:35:30|12485.86|12485.86|12485.86|12485.86|12485.86|12485.86|12485.86|12485.86|0
1646829370000|2022-03-09 12:36:10|12486.17|12486.17|12485.86|12485.86|12486.17|12486.17|12485.86|12485.86|0
1646829400000|2022-03-09 12:36:40|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|0
1646829420000|2022-03-09 12:37:00|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|0
1646829500000|2022-03-09 12:38:20|12490.28|12490.28|12490.92|12490.92|12490.92|12490.92|12490.28|12490.28|0
1646829510000|2022-03-09 12:38:30|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|0
1646829520000|2022-03-09 12:38:40|12490.28|12490.28|12490.28|12490.28|12490.28|12490.28|12490.28|12490.28|0
1646829530000|2022-03-09 12:38:50|12492.47|12492.47|12492.16|12492.16|12492.78|12492.78|12492.16|12492.16|0
1646829540000|2022-03-09 12:39:00|12492.47|12492.47|12493.09|12493.09|12493.4|12493.4|12492.47|12492.47|0
1646829550000|2022-03-09 12:39:10|12493.4|12493.4|12492.78|12492.78|12493.4|12493.4|12492.78|12492.78|0
1646829560000|2022-03-09 12:39:20|12490.21|12490.21|12488.29|12488.29|12490.21|12490.21|12488.29|12488.29|0
1646829570000|2022-03-09 12:39:30|12490.46|12490.46|12490.46|12490.46|12490.46|12490.46|12490.46|12490.46|0
1646829610000|2022-03-09 12:40:10|12489.36|12489.36|12488.81|12488.81|12489.36|12489.36|12488.81|12488.81|0
1646829630000|2022-03-09 12:40:30|12487.87|12487.87|12486.54|12486.54|12488.18|12488.18|12486.54|12486.54|0
1646829650000|2022-03-09 12:40:50|12488.42|12488.42|12493.8|12493.8|12493.8|12493.8|12488.42|12488.42|0
1646829660000|2022-03-09 12:41:00|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|0
1646829670000|2022-03-09 12:41:10|12490.6|12490.6|12492.14|12492.14|12492.14|12492.14|12490.6|12490.6|0
1646829680000|2022-03-09 12:41:20|12489.58|12489.58|12497.62|12497.62|12497.62|12497.62|12488.29|12488.29|0
1646829690000|2022-03-09 12:41:30|12500.72|12500.72|12500.72|12500.72|12500.72|12500.72|12500.72|12500.72|0
1646829730000|2022-03-09 12:42:10|12498.79|12498.79|12498.79|12498.79|12498.79|12498.79|12498.79|12498.79|0
1646829760000|2022-03-09 12:42:40|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|0
1646829780000|2022-03-09 12:43:00|12497.56|12497.56|12490.07|12490.07|12497.56|12497.56|12490.07|12490.07|0
1646829800000|2022-03-09 12:43:20|12492.55|12492.55|12499.27|12499.27|12500.55|12500.55|12492.55|12492.55|0
1646829810000|2022-03-09 12:43:30|12498.62|12498.62|12497.92|12497.92|12498.62|12498.62|12496.06|12496.06|0
1646829820000|2022-03-09 12:43:40|12504.33|12504.33|12504.33|12504.33|12504.33|12504.33|12504.33|12504.33|0
1646829840000|2022-03-09 12:44:00|12505.43|12505.43|12505.88|12505.88|12505.88|12505.88|12504.33|12504.33|0
1646829850000|2022-03-09 12:44:10|12506.19|12506.19|12507.74|12507.74|12507.74|12507.74|12506.19|12506.19|0
1646829900000|2022-03-09 12:45:00|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|0
1646829910000|2022-03-09 12:45:10|12506.81|12506.81|12507.43|12507.43|12507.43|12507.43|12506.81|12506.81|0
1646829920000|2022-03-09 12:45:20|12507.74|12507.74|12507.12|12507.12|12508.36|12508.36|12506.81|12506.81|0
1646829930000|2022-03-09 12:45:30|12508.05|12508.05|12512.69|12512.69|12512.69|12512.69|12508.05|12508.05|0
1646829950000|2022-03-09 12:45:50|12514.55|12514.55|12510.53|12510.53|12514.55|12514.55|12510.53|12510.53|0
1646829970000|2022-03-09 12:46:10|12511.47|12511.47|12511.78|12511.78|12511.78|12511.78|12511.47|12511.47|0
1646829980000|2022-03-09 12:46:20|12513.63|12513.63|12516.11|12516.11|12516.11|12516.11|12511.78|12511.78|0
1646829990000|2022-03-09 12:46:30|12520.76|12520.76|12536.53|12536.53|12536.53|12536.53|12520.45|12520.45|0
1646830010000|2022-03-09 12:46:50|12540.38|12540.38|12541.02|12541.02|12541.67|12541.67|12540.38|12540.38|0
1646830040000|2022-03-09 12:47:20|12541.95|12541.95|12539.45|12539.45|12541.95|12541.95|12537.6|12537.6|0
1646830050000|2022-03-09 12:47:30|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|0
1646830060000|2022-03-09 12:47:40|12542.57|12542.57|12545.14|12545.14|12545.14|12545.14|12542.57|12542.57|0
1646830090000|2022-03-09 12:48:10|12546.42|12546.42|12547.07|12547.07|12547.07|12547.07|12546.42|12546.42|0
1646830100000|2022-03-09 12:48:20|12541.93|12541.93|12542.57|12542.57|12542.57|12542.57|12541.93|12541.93|0
1646830120000|2022-03-09 12:48:40|12554.96|12554.96|12554.96|12554.96|12554.96|12554.96|12554.96|12554.96|0
1646830130000|2022-03-09 12:48:50|12549.39|12549.39|12549.39|12549.39|12549.39|12549.39|12549.39|12549.39|0
1646830190000|2022-03-09 12:49:50|12554.03|12554.03|12556.53|12556.53|12556.53|12556.53|12554.03|12554.03|0
1646830260000|2022-03-09 12:51:00|12557.48|12557.48|12557.79|12557.79|12557.79|12557.79|12557.48|12557.48|0
1646830270000|2022-03-09 12:51:10|12569.86|12569.86|12568.92|12568.92|12569.86|12569.86|12568.92|12568.92|0
1646830280000|2022-03-09 12:51:20|12569.23|12569.23|12569.54|12569.54|12570.16|12570.16|12569.23|12569.23|0
1646830290000|2022-03-09 12:51:30|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|0
1646830300000|2022-03-09 12:51:40|12570.16|12570.16|12585.33|12585.33|12585.33|12585.33|12570.16|12570.16|0
1646830310000|2022-03-09 12:51:50|12587.21|12587.21|12586.27|12586.27|12587.21|12587.21|12586.27|12586.27|0
1646830390000|2022-03-09 12:53:10|12585.63|12585.63|12585.63|12585.63|12585.63|12585.63|12585.63|12585.63|0
1646830400000|2022-03-09 12:53:20|12583.99|12583.99|12598.85|12598.85|12598.85|12598.85|12583.99|12583.99|0
1646830410000|2022-03-09 12:53:30|12602.26|12602.26|12602.26|12602.26|12602.26|12602.26|12602.26|12602.26|0
1646830450000|2022-03-09 12:54:10|12600.06|12600.06|12599.51|12599.51|12600.06|12600.06|12599.51|12599.51|0
1646830460000|2022-03-09 12:54:20|12604.01|12604.01|12606.57|12606.57|12606.57|12606.57|12604.01|12604.01|0
1646830470000|2022-03-09 12:54:30|12602.81|12602.81|12602.81|12602.81|12602.81|12602.81|12602.81|12602.81|0
1646830480000|2022-03-09 12:54:40|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|0
1646830500000|2022-03-09 12:55:00|12595.09|12595.09|12595.09|12595.09|12595.09|12595.09|12595.09|12595.09|0
1646830530000|2022-03-09 12:55:30|12596.03|12596.03|12580.35|12580.35|12604.08|12604.08|12580.35|12580.35|0
1646830550000|2022-03-09 12:55:50|12579.8|12579.8|12579.8|12579.8|12579.8|12579.8|12579.8|12579.8|0
1646830560000|2022-03-09 12:56:00|12582.37|12582.37|12581.09|12581.09|12582.37|12582.37|12578.52|12578.52|0
1646830570000|2022-03-09 12:56:10|12582.37|12582.37|12581.09|12581.09|12582.37|12582.37|12581.09|12581.09|0
1646830630000|2022-03-09 12:57:10|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|0
1646830640000|2022-03-09 12:57:20|12583.92|12583.92|12564.13|12564.13|12583.92|12583.92|12564.13|12564.13|0
1646830650000|2022-03-09 12:57:30|12566.06|12566.06|12566.7|12566.7|12566.7|12566.7|12566.06|12566.06|0
1646830660000|2022-03-09 12:57:40|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|0
1646830670000|2022-03-09 12:57:50|12558.21|12558.21|12558.21|12558.21|12558.21|12558.21|12558.21|12558.21|0
1646830680000|2022-03-09 12:58:00|12559.49|12559.49|12545.97|12545.97|12561.41|12561.41|12545.33|12545.33|0
1646830730000|2022-03-09 12:58:50|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|0
1646830760000|2022-03-09 12:59:20|12539.34|12539.34|12535.68|12535.68|12540.62|12540.62|12535.68|12535.68|0
1646830770000|2022-03-09 12:59:30|12530.03|12530.03|12496.29|12496.29|12530.03|12530.03|12496.29|12496.29|0
1646830780000|2022-03-09 12:59:40|12495|12495|12488.52|12488.52|12495.65|12495.65|12488.52|12488.52|0
1646830790000|2022-03-09 12:59:50|12487.88|12487.88|12488.52|12488.52|12489.81|12489.81|12487.88|12487.88|0
1646830800000|2022-03-09 13:00:00|12487.88|12487.88|12489.8|12489.8|12491.69|12491.69|12487.54|12487.54|0
1646830810000|2022-03-09 13:00:10|12485.3|12485.3|12484.02|12484.02|12485.3|12485.3|12484.02|12484.02|0
1646830830000|2022-03-09 13:00:30|12484.33|12484.33|12482.1|12482.1|12484.33|12484.33|12481.45|12481.45|0
1646830840000|2022-03-09 13:00:40|12482.41|12482.41|12482.1|12482.1|12482.41|12482.41|12482.1|12482.1|0
1646830850000|2022-03-09 13:00:50|12483.19|12483.19|12482.07|12482.07|12483.35|12483.35|12482.07|12482.07|0
1646830870000|2022-03-09 13:01:10|12475.87|12475.87|12473.31|12473.31|12475.87|12475.87|12473.31|12473.31|0
1646830880000|2022-03-09 13:01:20|12467.11|12467.11|12466.02|12466.02|12467.11|12467.11|12466.02|12466.02|0
1646830890000|2022-03-09 13:01:30|12463.19|12463.19|12463.19|12463.19|12475.58|12475.58|12463.19|12463.19|0
1646830900000|2022-03-09 13:01:40|12463.5|12463.5|12481.36|12481.36|12481.36|12481.36|12463.5|12463.5|0
1646830910000|2022-03-09 13:01:50|12481.66|12481.66|12481.36|12481.36|12481.66|12481.66|12481.36|12481.36|0
1646830920000|2022-03-09 13:02:00|12483|12483|12466.92|12466.92|12483|12483|12466.92|12466.92|0
1646830930000|2022-03-09 13:02:10|12468.77|12468.77|12450.83|12450.83|12468.77|12468.77|12450.83|12450.83|0
1646830940000|2022-03-09 13:02:20|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|0
1646830950000|2022-03-09 13:02:30|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|0
1646830960000|2022-03-09 13:02:40|12470.61|12470.61|12470.61|12470.61|12470.61|12470.61|12470.61|12470.61|0
1646830970000|2022-03-09 13:02:50|12478.98|12478.98|12470.92|12470.92|12478.98|12478.98|12470.92|12470.92|0
1646830980000|2022-03-09 13:03:00|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|0
1646831010000|2022-03-09 13:03:30|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|0
1646831020000|2022-03-09 13:03:40|12468.86|12468.86|12483|12483|12483|12483|12464.84|12464.84|0
1646831030000|2022-03-09 13:03:50|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|0
1646831040000|2022-03-09 13:04:00|12492.91|12492.91|12494.01|12494.01|12494.01|12494.01|12492.91|12492.91|0
1646831050000|2022-03-09 13:04:10|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|0
1646831060000|2022-03-09 13:04:20|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|0
1646831070000|2022-03-09 13:04:30|12492.46|12492.46|12522.54|12522.54|12522.54|12522.54|12492.46|12492.46|0
1646831090000|2022-03-09 13:04:50|12518.99|12518.99|12527.47|12527.47|12527.47|12527.47|12518.99|12518.99|0
1646831100000|2022-03-09 13:05:00|12534.05|12534.05|12530.84|12530.84|12534.05|12534.05|12530.84|12530.84|0
1646831130000|2022-03-09 13:05:30|12535.34|12535.34|12535.98|12535.98|12535.98|12535.98|12535.34|12535.34|0
1646831160000|2022-03-09 13:06:00|12538.54|12538.54|12538.54|12538.54|12538.54|12538.54|12538.54|12538.54|0
1646831170000|2022-03-09 13:06:10|12537.9|12537.9|12540.64|12540.64|12540.64|12540.64|12537.9|12537.9|0
1646831190000|2022-03-09 13:06:30|12543.21|12543.21|12543.21|12543.21|12543.21|12543.21|12543.21|12543.21|0
1646831200000|2022-03-09 13:06:40|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|0
1646831300000|2022-03-09 13:08:20|12523.68|12523.68|12523.68|12523.68|12523.68|12523.68|12523.68|12523.68|0
1646831350000|2022-03-09 13:09:10|12534.21|12534.21|12524.92|12524.92|12534.21|12534.21|12524.92|12524.92|0
1646831370000|2022-03-09 13:09:30|12521.07|12521.07|12523.64|12523.64|12523.64|12523.64|12521.07|12521.07|0
1646831380000|2022-03-09 13:09:40|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|0
1646831390000|2022-03-09 13:09:50|12533.88|12533.88|12533.88|12533.88|12533.88|12533.88|12533.88|12533.88|0
1646831400000|2022-03-09 13:10:00|12534.43|12534.43|12534.12|12534.12|12534.43|12534.43|12534.12|12534.12|0
1646831410000|2022-03-09 13:10:10|12537.63|12537.63|12527.73|12527.73|12537.63|12537.63|12527.73|12527.73|0
1646831440000|2022-03-09 13:10:40|12532.06|12532.06|12523.65|12523.65|12534.85|12534.85|12523.65|12523.65|0
1646831450000|2022-03-09 13:10:50|12527.99|12527.99|12512.86|12512.86|12527.99|12527.99|12512.86|12512.86|0
1646831460000|2022-03-09 13:11:00|12515.03|12515.03|12539.01|12539.01|12539.01|12539.01|12515.03|12515.03|0
1646831470000|2022-03-09 13:11:10|12538.7|12538.7|12539.32|12539.32|12539.32|12539.32|12538.7|12538.7|0
1646831480000|2022-03-09 13:11:20|12538.7|12538.7|12538.7|12538.7|12538.7|12538.7|12533.13|12533.13|0
1646831500000|2022-03-09 13:11:40|12539.01|12539.01|12531.49|12531.49|12539.01|12539.01|12530.56|12530.56|0
1646831510000|2022-03-09 13:11:50|12527.73|12527.73|12532.37|12532.37|12532.37|12532.37|12527.73|12527.73|0
1646831520000|2022-03-09 13:12:00|12532.68|12532.68|12527.73|12527.73|12532.68|12532.68|12527.73|12527.73|0
1646831550000|2022-03-09 13:12:30|12532.99|12532.99|12526.8|12526.8|12532.99|12532.99|12526.8|12526.8|0
1646831560000|2022-03-09 13:12:40|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|0
1646831580000|2022-03-09 13:13:00|12481.64|12481.64|12481.64|12481.64|12481.64|12481.64|12481.64|12481.64|0
1646831590000|2022-03-09 13:13:10|12513.81|12513.81|12516.86|12516.86|12516.86|12516.86|12512.52|12512.52|0
1646831600000|2022-03-09 13:13:20|12514.98|12514.98|12511|12511|12514.98|12514.98|12511|12511|0
1646831610000|2022-03-09 13:13:30|12511.31|12511.31|12511|12511|12511.31|12511.31|12511|12511|0
1646831640000|2022-03-09 13:14:00|12511.31|12511.31|12509.43|12509.43|12511.31|12511.31|12509.43|12509.43|0
1646831650000|2022-03-09 13:14:10|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|0
1646831660000|2022-03-09 13:14:20|12509.5|12509.5|12509.5|12509.5|12509.5|12509.5|12509.5|12509.5|0
1646831670000|2022-03-09 13:14:30|12526.09|12526.09|12528.66|12528.66|12528.66|12528.66|12526.09|12526.09|0
1646831700000|2022-03-09 13:15:00|12496.49|12496.49|12497.77|12497.77|12497.77|12497.77|12496.49|12496.49|0
1646831740000|2022-03-09 13:15:40|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1646831750000|2022-03-09 13:15:50|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|0
1646831770000|2022-03-09 13:16:10|12502.45|12502.45|12503.73|12503.73|12503.73|12503.73|12502.45|12502.45|0
1646831780000|2022-03-09 13:16:20|12502.45|12502.45|12500.9|12500.9|12502.45|12502.45|12500.9|12500.9|0
1646831820000|2022-03-09 13:17:00|12502.76|12502.76|12504.69|12504.69|12504.69|12504.69|12502.76|12502.76|0
1646831830000|2022-03-09 13:17:10|12522.34|12522.34|12519.77|12519.77|12522.34|12522.34|12519.77|12519.77|0
1646831860000|2022-03-09 13:17:40|12521.63|12521.63|12462.25|12462.25|12521.63|12521.63|12461.91|12461.91|0
1646831880000|2022-03-09 13:18:00|12479.91|12479.91|12495.99|12495.99|12495.99|12495.99|12479.91|12479.91|0
1646831890000|2022-03-09 13:18:10|12500.64|12500.64|12500.64|12500.64|12500.64|12500.64|12500.64|12500.64|0
1646831920000|2022-03-09 13:18:40|12499.35|12499.35|12502.17|12502.17|12502.17|12502.17|12499.35|12499.35|0
1646831940000|2022-03-09 13:19:00|12510.33|12510.33|12511.26|12511.26|12511.57|12511.57|12510.33|12510.33|0
1646831960000|2022-03-09 13:19:20|12505.48|12505.48|12505.48|12505.48|12505.48|12505.48|12505.48|12505.48|0
1646831990000|2022-03-09 13:19:50|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|0
1646832040000|2022-03-09 13:20:40|12511.44|12511.44|12511.44|12511.44|12511.44|12511.44|12511.44|12511.44|0
1646832130000|2022-03-09 13:22:10|12510.34|12510.34|12516.12|12516.12|12516.12|12516.12|12510.34|12510.34|0
1646832140000|2022-03-09 13:22:20|12515.47|12515.47|12519.32|12519.32|12519.32|12519.32|12515.47|12515.47|0
1646832160000|2022-03-09 13:22:40|12518.38|12518.38|12520.24|12520.24|12520.24|12520.24|12518.38|12518.38|0
1646832170000|2022-03-09 13:22:50|12519.3|12519.3|12519.3|12519.3|12519.3|12519.3|12519.3|12519.3|0
1646832180000|2022-03-09 13:23:00|12517.42|12517.42|12517.42|12517.42|12517.42|12517.42|12517.42|12517.42|0
1646832220000|2022-03-09 13:23:40|12514.21|12514.21|12517.11|12517.11|12517.11|12517.11|12514.21|12514.21|0
1646832240000|2022-03-09 13:24:00|12503.48|12503.48|12494.22|12494.22|12503.48|12503.48|12494.22|12494.22|0
1646832250000|2022-03-09 13:24:10|12492.67|12492.67|12491.02|12491.02|12492.67|12492.67|12491.02|12491.02|0
1646832280000|2022-03-09 13:24:40|12491.33|12491.33|12491.33|12491.33|12491.33|12491.33|12491.33|12491.33|0
1646832300000|2022-03-09 13:25:00|12492.88|12492.88|12497.83|12497.83|12497.83|12497.83|12492.88|12492.88|0
1646832320000|2022-03-09 13:25:20|12484.2|12484.2|12481.18|12481.18|12484.2|12484.2|12481.18|12481.18|0
1646832330000|2022-03-09 13:25:30|12477.36|12477.36|12467.06|12467.06|12477.36|12477.36|12467.06|12467.06|0
1646832340000|2022-03-09 13:25:40|12466.12|12466.12|12446.88|12446.88|12466.12|12466.12|12446.88|12446.88|0
1646832350000|2022-03-09 13:25:50|12446.26|12446.26|12447.51|12447.51|12448.14|12448.14|12446.26|12446.26|0
1646832380000|2022-03-09 13:26:20|12444.94|12444.94|12444.63|12444.63|12444.94|12444.94|12444.63|12444.63|0
1646832390000|2022-03-09 13:26:30|12455.47|12455.47|12444.63|12444.63|12455.47|12455.47|12444.63|12444.63|0
1646832400000|2022-03-09 13:26:40|12448.35|12448.35|12444.63|12444.63|12448.35|12448.35|12444.63|12444.63|0
1646832410000|2022-03-09 13:26:50|12442.75|12442.75|12439.64|12439.64|12442.75|12442.75|12439.64|12439.64|0
1646832420000|2022-03-09 13:27:00|12440.92|12440.92|12441.85|12441.85|12447.11|12447.11|12440.92|12440.92|0
1646832430000|2022-03-09 13:27:10|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|0
1646832440000|2022-03-09 13:27:20|12434.73|12434.73|12432.53|12432.53|12438.13|12438.13|12432.53|12432.53|0
1646832450000|2022-03-09 13:27:30|12438.73|12438.73|12456.78|12456.78|12456.78|12456.78|12438.73|12438.73|0
1646832460000|2022-03-09 13:27:40|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12435.41|12435.41|0
1646832480000|2022-03-09 13:28:00|12444.7|12444.7|12433.53|12433.53|12446.58|12446.58|12433.53|12433.53|0
1646832490000|2022-03-09 13:28:10|12432.59|12432.59|12434.47|12434.47|12434.47|12434.47|12432.59|12432.59|0
1646832500000|2022-03-09 13:28:20|12443.45|12443.45|12442.52|12442.52|12443.45|12443.45|12436.33|12436.33|0
1646832510000|2022-03-09 13:28:30|12434.78|12434.78|12434.78|12434.78|12443.14|12443.14|12434.78|12434.78|0
1646832520000|2022-03-09 13:28:40|12442.52|12442.52|12434.47|12434.47|12442.52|12442.52|12434.47|12434.47|0
1646832540000|2022-03-09 13:29:00|12437.56|12437.56|12437.26|12437.26|12437.56|12437.56|12437.26|12437.26|0
1646832550000|2022-03-09 13:29:10|12434.43|12434.43|12452.98|12452.98|12453.29|12453.29|12434.43|12434.43|0
1646832560000|2022-03-09 13:29:20|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|0
1646832570000|2022-03-09 13:29:30|12446.79|12446.79|12446.79|12446.79|12446.79|12446.79|12446.79|12446.79|0
1646832580000|2022-03-09 13:29:40|12443.69|12443.69|12434.46|12434.46|12443.69|12443.69|12434.46|12434.46|0
1646832590000|2022-03-09 13:29:50|12433.52|12433.52|12434.16|12434.16|12434.16|12434.16|12433.52|12433.52|0
1646832600000|2022-03-09 13:30:00|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|0
1646832610000|2022-03-09 13:30:10|12418.32|12418.32|12431.45|12431.45|12431.45|12431.45|12418.32|12418.32|0
1646832620000|2022-03-09 13:30:20|12435.47|12435.47|12463.16|12463.16|12463.16|12463.16|12435.47|12435.47|0
1646832630000|2022-03-09 13:30:30|12464.45|12464.45|12464.45|12464.45|12464.45|12464.45|12464.45|12464.45|0
1646832660000|2022-03-09 13:31:00|12467.65|12467.65|12467.65|12467.65|12467.65|12467.65|12467.65|12467.65|0
1646832670000|2022-03-09 13:31:10|12495.52|12495.52|12495.52|12495.52|12495.52|12495.52|12495.52|12495.52|0
1646832690000|2022-03-09 13:31:30|12473.54|12473.54|12447.75|12447.75|12473.54|12473.54|12447.75|12447.75|0
1646832700000|2022-03-09 13:31:40|12440.69|12440.69|12457.51|12457.51|12457.6|12457.6|12439.59|12439.59|0
1646832720000|2022-03-09 13:32:00|12451.87|12451.87|12450.94|12450.94|12451.87|12451.87|12450.94|12450.94|0
1646832730000|2022-03-09 13:32:10|12431.12|12431.12|12431.12|12431.12|12431.12|12431.12|12431.12|12431.12|0
1646832770000|2022-03-09 13:32:50|12451.56|12451.56|12456.92|12456.92|12459.09|12459.09|12451.56|12451.56|0
1646832780000|2022-03-09 13:33:00|12459.09|12459.09|12458.78|12458.78|12459.09|12459.09|12458.78|12458.78|0
1646832790000|2022-03-09 13:33:10|12457.5|12457.5|12457.81|12457.81|12457.81|12457.81|12457.5|12457.5|0
1646832800000|2022-03-09 13:33:20|12458.36|12458.36|12458.36|12458.36|12458.36|12458.36|12458.36|12458.36|0
1646832900000|2022-03-09 13:35:00|12464.55|12464.55|12466.43|12466.43|12466.43|12466.43|12464.55|12464.55|0
1646832930000|2022-03-09 13:35:30|12471.39|12471.39|12467.53|12467.53|12472.48|12472.48|12467.53|12467.53|0
1646832940000|2022-03-09 13:35:40|12467.84|12467.84|12470.09|12470.09|12470.4|12470.4|12467.84|12467.84|0
1646832950000|2022-03-09 13:35:50|12475.98|12475.98|12478.15|12478.15|12478.15|12478.15|12470.09|12470.09|0
1646832960000|2022-03-09 13:36:00|12476.29|12476.29|12476.77|12476.77|12477.08|12477.08|12470.4|12470.4|0
1646832970000|2022-03-09 13:36:10|12477.31|12477.31|12472.84|12472.84|12481.51|12481.51|12472.05|12472.05|0
1646832980000|2022-03-09 13:36:20|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|0
1646832990000|2022-03-09 13:36:30|12484.94|12484.94|12473.48|12473.48|12484.94|12484.94|12473.48|12473.48|0
1646833000000|2022-03-09 13:36:40|12473.79|12473.79|12458.34|12458.34|12473.79|12473.79|12458.34|12458.34|0
1646833010000|2022-03-09 13:36:50|12458.98|12458.98|12501.14|12501.14|12504.45|12504.45|12458.98|12458.98|0
1646833040000|2022-03-09 13:37:20|12499.86|12499.86|12497.98|12497.98|12499.86|12499.86|12497.98|12497.98|0
1646833050000|2022-03-09 13:37:30|12496.05|12496.05|12477.78|12477.78|12496.05|12496.05|12477.78|12477.78|0
1646833060000|2022-03-09 13:37:40|12477.47|12477.47|12464.15|12464.15|12477.47|12477.47|12463.21|12463.21|0
1646833070000|2022-03-09 13:37:50|12464.46|12464.46|12471.4|12471.4|12476.53|12476.53|12464.15|12464.15|0
1646833080000|2022-03-09 13:38:00|12473.97|12473.97|12473.97|12473.97|12473.97|12473.97|12473.97|12473.97|0
1646833130000|2022-03-09 13:38:50|12473.04|12473.04|12478.07|12478.07|12485.93|12485.93|12473.04|12473.04|0
1646833140000|2022-03-09 13:39:00|12466|12466|12464.11|12464.11|12466|12466|12464.11|12464.11|0
1646833150000|2022-03-09 13:39:10|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|0
1646833190000|2022-03-09 13:39:50|12456.33|12456.33|12449.69|12449.69|12460.97|12460.97|12449.69|12449.69|0
1646833200000|2022-03-09 13:40:00|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|0
1646833210000|2022-03-09 13:40:10|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|0
1646833250000|2022-03-09 13:40:50|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|0
1646833270000|2022-03-09 13:41:10|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|0
1646833280000|2022-03-09 13:41:20|12437.82|12437.82|12441.67|12441.67|12441.67|12441.67|12437.82|12437.82|0
1646833310000|2022-03-09 13:41:50|12440.57|12440.57|12439.48|12439.48|12440.57|12440.57|12439.48|12439.48|0
1646833320000|2022-03-09 13:42:00|12445.67|12445.67|12445.67|12445.67|12445.67|12445.67|12445.67|12445.67|0
1646833340000|2022-03-09 13:42:20|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|0
1646833350000|2022-03-09 13:42:30|12438.85|12438.85|12438.85|12438.85|12438.85|12438.85|12438.85|12438.85|0
1646833400000|2022-03-09 13:43:20|12442.26|12442.26|12442.88|12442.88|12442.88|12442.88|12442.26|12442.26|0
1646833410000|2022-03-09 13:43:30|12442.57|12442.57|12442.57|12442.57|12442.57|12442.57|12442.57|12442.57|0
1646833480000|2022-03-09 13:44:40|12443.21|12443.21|12443.21|12443.21|12443.21|12443.21|12443.21|12443.21|0
1646833500000|2022-03-09 13:45:00|12444.49|12444.49|12443.85|12443.85|12444.49|12444.49|12443.85|12443.85|0
1646833510000|2022-03-09 13:45:10|12438.6|12438.6|12430.21|12430.21|12438.6|12438.6|12429.57|12429.57|0
1646833530000|2022-03-09 13:45:30|12431.49|12431.49|12431.49|12431.49|12431.49|12431.49|12431.49|12431.49|0
1646833560000|2022-03-09 13:46:00|12428.67|12428.67|12428.67|12428.67|12428.67|12428.67|12428.67|12428.67|0
1646833610000|2022-03-09 13:46:50|12429.61|12429.61|12429.61|12429.61|12429.61|12429.61|12429.61|12429.61|0
1646833620000|2022-03-09 13:47:00|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|0
1646833630000|2022-03-09 13:47:10|12429.57|12429.57|12430.12|12430.12|12430.12|12430.12|12429.57|12429.57|0
1646833710000|2022-03-09 13:48:30|12433.93|12433.93|12433.93|12433.93|12433.93|12433.93|12433.93|12433.93|0
1646833720000|2022-03-09 13:48:40|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|0
1646833740000|2022-03-09 13:49:00|12386.31|12386.31|12434.02|12434.02|12434.02|12434.02|12386.31|12386.31|0
1646833750000|2022-03-09 13:49:10|12401.85|12401.85|12401.85|12401.85|12401.85|12401.85|12401.85|12401.85|0
1646833760000|2022-03-09 13:49:20|12403.13|12403.13|12403.77|12403.77|12403.77|12403.77|12403.13|12403.13|0
1646833790000|2022-03-09 13:49:50|12403.67|12403.67|12403.03|12403.03|12403.67|12403.67|12403.03|12403.03|0
1646833820000|2022-03-09 13:50:20|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|12402.93|0
1646833850000|2022-03-09 13:50:50|12401.99|12401.99|12401.99|12401.99|12401.99|12401.99|12401.99|12401.99|0
1646833870000|2022-03-09 13:51:10|12401.44|12401.44|12401.44|12401.44|12401.44|12401.44|12401.44|12401.44|0
1646833880000|2022-03-09 13:51:20|12400.8|12400.8|12400.8|12400.8|12400.8|12400.8|12400.8|12400.8|0
1646833920000|2022-03-09 13:52:00|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|0
1646833940000|2022-03-09 13:52:20|12383.79|12383.79|12387.77|12387.77|12387.77|12387.77|12383.79|12383.79|0
1646833950000|2022-03-09 13:52:30|12386.53|12386.53|12386.84|12386.84|12386.84|12386.84|12375.38|12375.38|0
1646833960000|2022-03-09 13:52:40|12386.53|12386.53|12392.72|12392.72|12392.72|12392.72|12386.53|12386.53|0
1646833970000|2022-03-09 13:52:50|12404.89|12404.89|12405.53|12405.53|12405.53|12405.53|12404.89|12404.89|0
1646833980000|2022-03-09 13:53:00|12413.58|12413.58|12408.03|12408.03|12413.58|12413.58|12399.36|12399.36|0
1646834000000|2022-03-09 13:53:20|12410.6|12410.6|12410.6|12410.6|12410.6|12410.6|12410.6|12410.6|0
1646834020000|2022-03-09 13:53:40|12413.69|12413.69|12416.5|12416.5|12416.5|12416.5|12413.69|12413.69|0
1646834030000|2022-03-09 13:53:50|12415.56|12415.56|12414.62|12414.62|12415.56|12415.56|12414.62|12414.62|0
1646834070000|2022-03-09 13:54:30|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1646834100000|2022-03-09 13:55:00|12416.27|12416.27|12418.07|12418.07|12418.07|12418.07|12416.27|12416.27|0
1646834110000|2022-03-09 13:55:10|12419|12419|12424.62|12424.62|12424.62|12424.62|12419|12419|0
1646834120000|2022-03-09 13:55:20|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|0
1646834160000|2022-03-09 13:56:00|12427.1|12427.1|12426.45|12426.45|12427.1|12427.1|12426.45|12426.45|0
1646834170000|2022-03-09 13:56:10|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|12427.74|0
1646834210000|2022-03-09 13:56:50|12444.77|12444.77|12478.08|12478.08|12478.08|12478.08|12444.77|12444.77|0
1646834220000|2022-03-09 13:57:00|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|0
1646834240000|2022-03-09 13:57:20|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|0
1646834250000|2022-03-09 13:57:30|12474.23|12474.23|12473.14|12473.14|12474.23|12474.23|12473.14|12473.14|0
1646834260000|2022-03-09 13:57:40|12472.49|12472.49|12472.49|12472.49|12472.49|12472.49|12472.49|12472.49|0
1646834280000|2022-03-09 13:58:00|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|0
1646834290000|2022-03-09 13:58:10|12472.49|12472.49|12472.49|12472.49|12472.49|12472.49|12472.49|12472.49|0
1646834320000|2022-03-09 13:58:40|12472.59|12472.59|12472.59|12472.59|12472.59|12472.59|12472.59|12472.59|0
1646834340000|2022-03-09 13:59:00|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|0
1646834360000|2022-03-09 13:59:20|12471.31|12471.31|12471.95|12471.95|12471.95|12471.95|12471.31|12471.31|0
1646834400000|2022-03-09 14:00:00|12473.23|12473.23|12472.59|12472.59|12473.23|12473.23|12472.59|12472.59|0
1646834420000|2022-03-09 14:00:20|12474.24|12474.24|12473.69|12473.69|12474.24|12474.24|12473.69|12473.69|0
1646834440000|2022-03-09 14:00:40|12474.63|12474.63|12474.63|12474.63|12474.63|12474.63|12474.63|12474.63|0
1646834460000|2022-03-09 14:01:00|12472.98|12472.98|12474.08|12474.08|12474.08|12474.08|12472.98|12472.98|0
1646834540000|2022-03-09 14:02:20|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|0
1646834560000|2022-03-09 14:02:40|12469.78|12469.78|12468.68|12468.68|12469.78|12469.78|12468.68|12468.68|0
1646834590000|2022-03-09 14:03:10|12469.32|12469.32|12471.25|12471.25|12471.25|12471.25|12469.32|12469.32|0
1646834640000|2022-03-09 14:04:00|12470.31|12470.31|12469.36|12469.36|12470.31|12470.31|12469.36|12469.36|0
1646834650000|2022-03-09 14:04:10|12470.31|12470.31|12455.23|12455.23|12475.07|12475.07|12453.34|12453.34|0
1646834660000|2022-03-09 14:04:20|12454.58|12454.58|12454.58|12454.58|12454.58|12454.58|12454.58|12454.58|0
1646834670000|2022-03-09 14:04:30|12454.89|12454.89|12447.35|12447.35|12454.89|12454.89|12447.04|12447.04|0
1646834680000|2022-03-09 14:04:40|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|0
1646834700000|2022-03-09 14:05:00|12447.35|12447.35|12447.04|12447.04|12447.35|12447.35|12447.04|12447.04|0
1646834710000|2022-03-09 14:05:10|12447.35|12447.35|12447.35|12447.35|12447.35|12447.35|12447.04|12447.04|0
1646834780000|2022-03-09 14:06:20|12447.9|12447.9|12447.9|12447.9|12447.9|12447.9|12447.9|12447.9|0
1646834830000|2022-03-09 14:07:10|12447.26|12447.26|12447.26|12447.26|12447.26|12447.26|12447.26|12447.26|0
1646834840000|2022-03-09 14:07:20|12445.97|12445.97|12444.05|12444.05|12445.97|12445.97|12444.05|12444.05|0
1646834870000|2022-03-09 14:07:50|12442.77|12442.77|12442.77|12442.77|12442.77|12442.77|12442.77|12442.77|0
1646834880000|2022-03-09 14:08:00|12444.69|12444.69|12448.8|12448.8|12448.8|12448.8|12444.69|12444.69|0
1646834890000|2022-03-09 14:08:10|12449.74|12449.74|12447.94|12447.94|12452.43|12452.43|12445.37|12445.37|0
1646834900000|2022-03-09 14:08:20|12447.39|12447.39|12472.89|12472.89|12472.89|12472.89|12440.11|12440.11|0
1646834910000|2022-03-09 14:08:30|12474.77|12474.77|12473.83|12473.83|12474.77|12474.77|12473.83|12473.83|0
1646834920000|2022-03-09 14:08:40|12472.89|12472.89|12467.46|12467.46|12472.89|12472.89|12437.72|12437.72|0
1646834930000|2022-03-09 14:08:50|12466.84|12466.84|12472.55|12472.55|12474.48|12474.48|12466.84|12466.84|0
1646834940000|2022-03-09 14:09:00|12470.69|12470.69|12472.55|12472.55|12472.55|12472.55|12470.69|12470.69|0
1646834950000|2022-03-09 14:09:10|12471.27|12471.27|12471.27|12471.27|12471.27|12471.27|12471.27|12471.27|0
1646834960000|2022-03-09 14:09:20|12470.65|12470.65|12474.48|12474.48|12475.71|12475.71|12470.65|12470.65|0
1646834970000|2022-03-09 14:09:30|12479.12|12479.12|12464.9|12464.9|12479.12|12479.12|12463.15|12463.15|0
1646834980000|2022-03-09 14:09:40|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|0
1646834990000|2022-03-09 14:09:50|12470.03|12470.03|12469.39|12469.39|12470.67|12470.67|12469.39|12469.39|0
1646835010000|2022-03-09 14:10:10|12466.65|12466.65|12449.46|12449.46|12466.65|12466.65|12449.46|12449.46|0
1646835020000|2022-03-09 14:10:20|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|0
1646835030000|2022-03-09 14:10:30|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|0
1646835050000|2022-03-09 14:10:50|12448.45|12448.45|12429.53|12429.53|12448.45|12448.45|12429.22|12429.22|0
1646835060000|2022-03-09 14:11:00|12428.24|12428.24|12444.33|12444.33|12444.33|12444.33|12428.24|12428.24|0
1646835080000|2022-03-09 14:11:20|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1646835110000|2022-03-09 14:11:50|12444|12444|12440.43|12440.43|12444|12444|12440.15|12440.15|0
1646835120000|2022-03-09 14:12:00|12439.14|12439.14|12445.85|12445.85|12446.19|12446.19|12439.14|12439.14|0
1646835140000|2022-03-09 14:12:20|12441.65|12441.65|12441.65|12441.65|12441.65|12441.65|12441.65|12441.65|0
1646835150000|2022-03-09 14:12:30|12409.48|12409.48|12407.1|12407.1|12413.14|12413.14|12407.1|12407.1|0
1646835160000|2022-03-09 14:12:40|12409.27|12409.27|12424.47|12424.47|12424.47|12424.47|12408.38|12408.38|0
1646835170000|2022-03-09 14:12:50|12423.19|12423.19|12428.45|12428.45|12428.45|12428.45|12423.19|12423.19|0
1646835180000|2022-03-09 14:13:00|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|0
1646835190000|2022-03-09 14:13:10|12427.59|12427.59|12426.1|12426.1|12427.59|12427.59|12426.1|12426.1|0
1646835200000|2022-03-09 14:13:20|12393.93|12393.93|12426.1|12426.1|12426.1|12426.1|12393.93|12393.93|0
1646835210000|2022-03-09 14:13:30|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|0
1646835220000|2022-03-09 14:13:40|12420.06|12420.06|12419.12|12419.12|12420.06|12420.06|12419.12|12419.12|0
1646835230000|2022-03-09 14:13:50|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|12422.32|0
1646835240000|2022-03-09 14:14:00|12423.01|12423.01|12408.57|12408.57|12423.01|12423.01|12406.92|12406.92|0
1646835250000|2022-03-09 14:14:10|12410.45|12410.45|12411.04|12411.04|12412.92|12412.92|12410.45|12410.45|0
1646835280000|2022-03-09 14:14:40|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|0
1646835320000|2022-03-09 14:15:20|12408.19|12408.19|12407.5|12407.5|12411.7|12411.7|12407.5|12407.5|0
1646835330000|2022-03-09 14:15:30|12412.59|12412.59|12416.36|12416.36|12416.36|12416.36|12412.59|12412.59|0
1646835340000|2022-03-09 14:15:40|12417.45|12417.45|12418.74|12418.74|12418.74|12418.74|12417.45|12417.45|0
1646835370000|2022-03-09 14:16:10|12420.66|12420.66|12417.45|12417.45|12420.66|12420.66|12417.45|12417.45|0
1646835380000|2022-03-09 14:16:20|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|0
1646835400000|2022-03-09 14:16:40|12414.89|12414.89|12398.8|12398.8|12414.89|12414.89|12398.8|12398.8|0
1646835470000|2022-03-09 14:17:50|12397.86|12397.86|12397.86|12397.86|12397.86|12397.86|12397.86|12397.86|0
1646835480000|2022-03-09 14:18:00|12396.92|12396.92|12402.05|12402.05|12402.05|12402.05|12396.92|12396.92|0
1646835490000|2022-03-09 14:18:10|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|0
1646835500000|2022-03-09 14:18:20|12402.01|12402.01|12399.27|12399.27|12402.01|12402.01|12399.27|12399.27|0
1646835540000|2022-03-09 14:19:00|12396.44|12396.44|12397.39|12397.39|12397.39|12397.39|12396.44|12396.44|0
1646835580000|2022-03-09 14:19:40|12395.46|12395.46|12396.1|12396.1|12396.1|12396.1|12395.46|12395.46|0
1646835610000|2022-03-09 14:20:10|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|0
1646835640000|2022-03-09 14:20:40|12398.03|12398.03|12398.67|12398.67|12398.67|12398.67|12398.03|12398.03|0
1646835660000|2022-03-09 14:21:00|12383.49|12383.49|12383.49|12383.49|12383.49|12383.49|12383.49|12383.49|0
1646835670000|2022-03-09 14:21:10|12351.32|12351.32|12351.32|12351.32|12351.32|12351.32|12351.32|12351.32|0
1646835680000|2022-03-09 14:21:20|12355.72|12355.72|12339.43|12339.43|12355.72|12355.72|12339.43|12339.43|0
1646835690000|2022-03-09 14:21:30|12331.91|12331.91|12331.91|12331.91|12331.91|12331.91|12331.91|12331.91|0
1646835720000|2022-03-09 14:22:00|12330.62|12330.62|12330.62|12330.62|12330.62|12330.62|12330.62|12330.62|0
1646835730000|2022-03-09 14:22:10|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|0
1646835740000|2022-03-09 14:22:20|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|0
1646835760000|2022-03-09 14:22:40|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|0
1646835770000|2022-03-09 14:22:50|12322.11|12322.11|12322.11|12322.11|12322.11|12322.11|12322.11|12322.11|0
1646835780000|2022-03-09 14:23:00|12319.67|12319.67|12318.16|12318.16|12319.67|12319.67|12318.16|12318.16|0
1646835800000|2022-03-09 14:23:20|12302.08|12302.08|12306.03|12306.03|12306.03|12306.03|12302.08|12302.08|0
1646835810000|2022-03-09 14:23:30|12314.7|12314.7|12314.7|12314.7|12314.7|12314.7|12314.7|12314.7|0
1646835820000|2022-03-09 14:23:40|12316.56|12316.56|12317.17|12317.17|12317.17|12317.17|12316.56|12316.56|0
1646835830000|2022-03-09 14:23:50|12319.74|12319.74|12317.55|12317.55|12319.74|12319.74|12317.55|12317.55|0
1646835840000|2022-03-09 14:24:00|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|0
1646835860000|2022-03-09 14:24:20|12307.91|12307.91|12307.91|12307.91|12307.91|12307.91|12307.91|12307.91|0
1646835880000|2022-03-09 14:24:40|12309.42|12309.42|12308.66|12308.66|12309.42|12309.42|12308.66|12308.66|0
1646835900000|2022-03-09 14:25:00|12306.5|12306.5|12307.05|12307.05|12307.05|12307.05|12305.26|12305.26|0
1646835910000|2022-03-09 14:25:10|12308.9|12308.9|12301.47|12301.47|12308.9|12308.9|12301.47|12301.47|0
1646835930000|2022-03-09 14:25:30|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|0
1646835950000|2022-03-09 14:25:50|12295.83|12295.83|12295.83|12295.83|12295.83|12295.83|12295.83|12295.83|0
1646835960000|2022-03-09 14:26:00|12292.62|12292.62|12292.62|12292.62|12293.37|12293.37|12291.49|12291.49|0
1646835970000|2022-03-09 14:26:10|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|0
1646835980000|2022-03-09 14:26:20|12298.43|12298.43|12298.43|12298.43|12298.43|12298.43|12298.43|12298.43|0
1646835990000|2022-03-09 14:26:30|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|0
1646836010000|2022-03-09 14:26:50|12299.29|12299.29|12297.41|12297.41|12299.29|12299.29|12297.41|12297.41|0
1646836020000|2022-03-09 14:27:00|12295.53|12295.53|12292.52|12292.52|12295.53|12295.53|12292.52|12292.52|0
1646836030000|2022-03-09 14:27:10|12293.45|12293.45|12308.16|12308.16|12308.16|12308.16|12293.45|12293.45|0
1646836040000|2022-03-09 14:27:20|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|0
1646836070000|2022-03-09 14:27:50|12302.49|12302.49|12302.49|12302.49|12302.49|12302.49|12302.49|12302.49|0
1646836080000|2022-03-09 14:28:00|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|0
1646836090000|2022-03-09 14:28:10|12305.43|12305.43|12302.04|12302.04|12307.31|12307.31|12302.04|12302.04|0
1646836100000|2022-03-09 14:28:20|12285.96|12285.96|12285.41|12285.41|12286.05|12286.05|12285.41|12285.41|0
1646836110000|2022-03-09 14:28:30|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|0
1646836190000|2022-03-09 14:29:50|12285.04|12285.04|12285.04|12285.04|12285.04|12285.04|12285.04|12285.04|0
1646836200000|2022-03-09 14:30:00|12286.96|12286.96|12278.68|12278.68|12332.21|12332.21|12251.78|12251.78|0
1646836210000|2022-03-09 14:30:10|12230.43|12230.43|12223.28|12223.28|12230.43|12230.43|12207.19|12207.19|0
1646836220000|2022-03-09 14:30:20|12222.52|12222.52|12238.99|12238.99|12238.99|12238.99|12222.52|12222.52|0
1646836230000|2022-03-09 14:30:30|12239.74|12239.74|12237.48|12237.48|12240.49|12240.49|12237.48|12237.48|0
1646836240000|2022-03-09 14:30:40|12221.4|12221.4|12175.4|12175.4|12221.4|12221.4|12175.4|12175.4|0
1646836250000|2022-03-09 14:30:50|12191.48|12191.48|12229.92|12229.92|12229.92|12229.92|12191.48|12191.48|0
1646836260000|2022-03-09 14:31:00|12231.42|12231.42|12238.77|12238.77|12238.77|12238.77|12231.42|12231.42|0
1646836270000|2022-03-09 14:31:10|12222.69|12222.69|12206.6|12206.6|12222.69|12222.69|12206.6|12206.6|0
1646836280000|2022-03-09 14:31:20|12207.15|12207.15|12210.91|12210.91|12226.99|12226.99|12207.15|12207.15|0
1646836290000|2022-03-09 14:31:30|12229.64|12229.64|12245.73|12245.73|12245.73|12245.73|12229.64|12229.64|0
1646836300000|2022-03-09 14:31:40|12229.64|12229.64|12229.64|12229.64|12229.84|12229.84|12229.64|12229.64|0
1646836310000|2022-03-09 14:31:50|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1646836320000|2022-03-09 14:32:00|12214.75|12214.75|12218.61|12218.61|12218.61|12218.61|12214.2|12214.2|0
1646836330000|2022-03-09 14:32:10|12220.53|12220.53|12214.11|12214.11|12220.53|12220.53|12214.11|12214.11|0
1646836340000|2022-03-09 14:32:20|12213.02|12213.02|12212.38|12212.38|12213.02|12213.02|12212.38|12212.38|0
1646836360000|2022-03-09 14:32:40|12210.49|12210.49|12206.56|12206.56|12210.49|12210.49|12206.56|12206.56|0
1646836380000|2022-03-09 14:33:00|12202.71|12202.71|12202.07|12202.07|12202.71|12202.71|12202.07|12202.07|0
1646836390000|2022-03-09 14:33:10|12205.92|12205.92|12205.92|12205.92|12205.92|12205.92|12205.92|12205.92|0
1646836400000|2022-03-09 14:33:20|12220.46|12220.46|12221.96|12221.96|12221.96|12221.96|12220.46|12220.46|0
1646836410000|2022-03-09 14:33:30|12222.34|12222.34|12238.43|12238.43|12238.43|12238.43|12222.34|12222.34|0
1646836420000|2022-03-09 14:33:40|12252.98|12252.98|12254.26|12254.26|12254.26|12254.26|12252.98|12252.98|0
1646836430000|2022-03-09 14:33:50|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|0
1646836440000|2022-03-09 14:34:00|12270.66|12270.66|12270.66|12270.66|12270.66|12270.66|12270.66|12270.66|0
1646836450000|2022-03-09 14:34:10|12273.29|12273.29|12276.78|12276.78|12276.78|12276.78|12272.67|12272.67|0
1646836460000|2022-03-09 14:34:20|12278.06|12278.06|12278.7|12278.7|12280.63|12280.63|12278.06|12278.06|0
1646836470000|2022-03-09 14:34:30|12279.01|12279.01|12295.1|12295.1|12295.1|12295.1|12279.01|12279.01|0
1646836480000|2022-03-09 14:34:40|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|0
1646836500000|2022-03-09 14:35:00|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1646836510000|2022-03-09 14:35:10|12290.18|12290.18|12291.53|12291.53|12292.28|12292.28|12289.54|12289.54|0
1646836520000|2022-03-09 14:35:20|12307.62|12307.62|12326.71|12326.71|12326.71|12326.71|12307.62|12307.62|0
1646836530000|2022-03-09 14:35:30|12324.83|12324.83|12324.83|12324.83|12324.83|12324.83|12324.83|12324.83|0
1646836540000|2022-03-09 14:35:40|12328.68|12328.68|12329.14|12329.14|12329.32|12329.32|12328.04|12328.04|0
1646836550000|2022-03-09 14:35:50|12330.64|12330.64|12314.56|12314.56|12331.02|12331.02|12313.92|12313.92|0
1646836560000|2022-03-09 14:36:00|12313.06|12313.06|12326.92|12326.92|12326.92|12326.92|12312.68|12312.68|0
1646836570000|2022-03-09 14:36:10|12359.09|12359.09|12375.82|12375.82|12375.82|12375.82|12359.09|12359.09|0
1646836590000|2022-03-09 14:36:30|12359.74|12359.74|12363.12|12363.12|12363.12|12363.12|12359.74|12359.74|0
1646836600000|2022-03-09 14:36:40|12365.05|12365.05|12401.46|12401.46|12402.22|12402.22|12365.05|12365.05|0
1646836610000|2022-03-09 14:36:50|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|12417.55|0
1646836620000|2022-03-09 14:37:00|12401.46|12401.46|12400.37|12400.37|12401.46|12401.46|12400.37|12400.37|0
1646836630000|2022-03-09 14:37:10|12400.91|12400.91|12399.69|12399.69|12403.66|12403.66|12399.14|12399.14|0
1646836640000|2022-03-09 14:37:20|12397.81|12397.81|12387.19|12387.19|12397.81|12397.81|12387.19|12387.19|0
1646836650000|2022-03-09 14:37:30|12371.1|12371.1|12370.46|12370.46|12371.1|12371.1|12370.46|12370.46|0
1646836660000|2022-03-09 14:37:40|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|12386.55|0
1646836670000|2022-03-09 14:37:50|12389.11|12389.11|12395.51|12395.51|12395.51|12395.51|12389.11|12389.11|0
1646836680000|2022-03-09 14:38:00|12398.72|12398.72|12384.18|12384.18|12401.02|12401.02|12384.18|12384.18|0
1646836690000|2022-03-09 14:38:10|12383.43|12383.43|12382.3|12382.3|12386.82|12386.82|12382.3|12382.3|0
1646836710000|2022-03-09 14:38:30|12380.79|12380.79|12396.88|12396.88|12396.88|12396.88|12380.79|12380.79|0
1646836720000|2022-03-09 14:38:40|12399.07|12399.07|12400.95|12400.95|12402.28|12402.28|12399.07|12399.07|0
1646836730000|2022-03-09 14:38:50|12401.71|12401.71|12393.03|12393.03|12402.02|12402.02|12393.03|12393.03|0
1646836750000|2022-03-09 14:39:10|12394.54|12394.54|12393.24|12393.24|12394.54|12394.54|12393.24|12393.24|0
1646836760000|2022-03-09 14:39:20|12395.5|12395.5|12397.75|12397.75|12397.75|12397.75|12395.5|12395.5|0
1646836770000|2022-03-09 14:39:30|12398.13|12398.13|12417.98|12417.98|12417.98|12417.98|12398.13|12398.13|0
1646836780000|2022-03-09 14:39:40|12413.46|12413.46|12414.97|12414.97|12414.97|12414.97|12413.46|12413.46|0
1646836790000|2022-03-09 14:39:50|12415.34|12415.34|12415.34|12415.34|12415.34|12415.34|12414.21|12414.21|0
1646836800000|2022-03-09 14:40:00|12416.44|12416.44|12416.55|12416.55|12419.18|12419.18|12416.44|12416.44|0
1646836810000|2022-03-09 14:40:10|12416|12416|12399.37|12399.37|12416|12416|12399.37|12399.37|0
1646836820000|2022-03-09 14:40:20|12398.61|12398.61|12398.61|12398.61|12398.61|12398.61|12398.61|12398.61|0
1646836840000|2022-03-09 14:40:40|12391.18|12391.18|12387.25|12387.25|12391.18|12391.18|12380.83|12380.83|0
1646836850000|2022-03-09 14:40:50|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|0
1646836860000|2022-03-09 14:41:00|12383.4|12383.4|12384.04|12384.04|12384.04|12384.04|12382.75|12382.75|0
1646836870000|2022-03-09 14:41:10|12382.91|12382.91|12405.77|12405.77|12405.77|12405.77|12382.91|12382.91|0
1646836880000|2022-03-09 14:41:20|12406.52|12406.52|12405.88|12405.88|12408.4|12408.4|12405.88|12405.88|0
1646836890000|2022-03-09 14:41:30|12408.44|12408.44|12406.52|12406.52|12409.73|12409.73|12406.52|12406.52|0
1646836900000|2022-03-09 14:41:40|12402|12402|12403.13|12403.13|12403.51|12403.51|12402|12402|0
1646836930000|2022-03-09 14:42:10|12399.75|12399.75|12402.38|12402.38|12403.13|12403.13|12399.75|12399.75|0
1646836940000|2022-03-09 14:42:20|12402.76|12402.76|12400.12|12400.12|12402.76|12402.76|12400.12|12400.12|0
1646836950000|2022-03-09 14:42:30|12398.24|12398.24|12405.88|12405.88|12405.88|12405.88|12398.24|12398.24|0
1646836960000|2022-03-09 14:42:40|12407.38|12407.38|12401.36|12401.36|12413.57|12413.57|12401.36|12401.36|0
1646836980000|2022-03-09 14:43:00|12400.72|12400.72|12400.72|12400.72|12400.72|12400.72|12400.72|12400.72|0
1646836990000|2022-03-09 14:43:10|12399.97|12399.97|12393.19|12393.19|12399.97|12399.97|12393.19|12393.19|0
1646837000000|2022-03-09 14:43:20|12388.06|12388.06|12388.52|12388.52|12391.91|12391.91|12388.06|12388.06|0
1646837010000|2022-03-09 14:43:30|12391.91|12391.91|12397.88|12397.88|12401.16|12401.16|12391.91|12391.91|0
1646837030000|2022-03-09 14:43:50|12390.14|12390.14|12390.14|12390.14|12390.14|12390.14|12390.14|12390.14|0
1646837040000|2022-03-09 14:44:00|12390.52|12390.52|12389.5|12389.5|12392.07|12392.07|12388.86|12388.86|0
1646837050000|2022-03-09 14:44:10|12390.25|12390.25|12410.14|12410.14|12410.14|12410.14|12390.25|12390.25|0
1646837060000|2022-03-09 14:44:20|12402.4|12402.4|12396.2|12396.2|12402.4|12402.4|12396.2|12396.2|0
1646837080000|2022-03-09 14:44:40|12395.66|12395.66|12400.42|12400.42|12400.42|12400.42|12395.66|12395.66|0
1646837130000|2022-03-09 14:45:30|12402.3|12402.3|12404.84|12404.84|12404.84|12404.84|12401.54|12401.54|0
1646837150000|2022-03-09 14:45:50|12420.92|12420.92|12420.92|12420.92|12420.92|12420.92|12420.92|12420.92|0
1646837160000|2022-03-09 14:46:00|12416.78|12416.78|12416.78|12416.78|12416.78|12416.78|12416.78|12416.78|0
1646837170000|2022-03-09 14:46:10|12416.03|12416.03|12394.01|12394.01|12416.03|12416.03|12394.01|12394.01|0
1646837180000|2022-03-09 14:46:20|12398.15|12398.15|12398.15|12398.15|12398.15|12398.15|12398.15|12398.15|0
1646837190000|2022-03-09 14:46:30|12414.94|12414.94|12400.14|12400.14|12414.94|12414.94|12400.14|12400.14|0
1646837200000|2022-03-09 14:46:40|12400.69|12400.69|12412.85|12412.85|12415.33|12415.33|12400.69|12400.69|0
1646837210000|2022-03-09 14:46:50|12413.95|12413.95|12413.95|12413.95|12413.95|12413.95|12413.95|12413.95|0
1646837240000|2022-03-09 14:47:20|12419.83|12419.83|12419.83|12419.83|12419.83|12419.83|12419.83|12419.83|0
1646837260000|2022-03-09 14:47:40|12422|12422|12422|12422|12422|12422|12422|12422|0
1646837270000|2022-03-09 14:47:50|12420.9|12420.9|12422|12422|12422|12422|12420.9|12420.9|0
1646837280000|2022-03-09 14:48:00|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1646837290000|2022-03-09 14:48:10|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|0
1646837320000|2022-03-09 14:48:40|12420.45|12420.45|12426.56|12426.56|12436.53|12436.53|12420.45|12420.45|0
1646837330000|2022-03-09 14:48:50|12410.47|12410.47|12410.47|12410.47|12410.47|12410.47|12410.47|12410.47|0
1646837370000|2022-03-09 14:49:30|12412.12|12412.12|12414.68|12414.68|12414.68|12414.68|12412.12|12412.12|0
1646837380000|2022-03-09 14:49:40|12413.04|12413.04|12409.83|12409.83|12413.04|12413.04|12409.83|12409.83|0
1646837400000|2022-03-09 14:50:00|12425.92|12425.92|12425.37|12425.37|12425.92|12425.92|12425.37|12425.37|0
1646837410000|2022-03-09 14:50:10|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|0
1646837440000|2022-03-09 14:50:40|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|0
1646837460000|2022-03-09 14:51:00|12423.88|12423.88|12435.96|12435.96|12435.96|12435.96|12423.88|12423.88|0
1646837470000|2022-03-09 14:51:10|12419.87|12419.87|12418.59|12418.59|12423.08|12423.08|12418.59|12418.59|0
1646837480000|2022-03-09 14:51:20|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|0
1646837490000|2022-03-09 14:51:30|12421.8|12421.8|12421.5|12421.5|12421.8|12421.8|12421.5|12421.5|0
1646837500000|2022-03-09 14:51:40|12386.89|12386.89|12389.97|12389.97|12409.84|12409.84|12386.89|12386.89|0
1646837510000|2022-03-09 14:51:50|12394.11|12394.11|12396.81|12396.81|12396.81|12396.81|12394.11|12394.11|0
1646837520000|2022-03-09 14:52:00|12397.94|12397.94|12415.31|12415.31|12415.31|12415.31|12397.94|12397.94|0
1646837530000|2022-03-09 14:52:10|12409.29|12409.29|12421.33|12421.33|12421.33|12421.33|12409.29|12409.29|0
1646837540000|2022-03-09 14:52:20|12413.87|12413.87|12423.65|12423.65|12423.65|12423.65|12413.87|12413.87|0
1646837550000|2022-03-09 14:52:30|12416.88|12416.88|12414.71|12414.71|12416.88|12416.88|12414.71|12414.71|0
1646837560000|2022-03-09 14:52:40|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|0
1646837570000|2022-03-09 14:52:50|12412.89|12412.89|12411.88|12411.88|12415.9|12415.9|12411.88|12411.88|0
1646837580000|2022-03-09 14:53:00|12411.13|12411.13|12408.49|12408.49|12411.13|12411.13|12408.49|12408.49|0
1646837590000|2022-03-09 14:53:10|12392.41|12392.41|12393.16|12393.16|12393.16|12393.16|12392.41|12392.41|0
1646837600000|2022-03-09 14:53:20|12392.78|12392.78|12392.78|12392.78|12392.78|12392.78|12392.78|12392.78|0
1646837610000|2022-03-09 14:53:30|12390.22|12390.22|12389.12|12389.12|12390.22|12390.22|12389.12|12389.12|0
1646837620000|2022-03-09 14:53:40|12378.28|12378.28|12375.49|12375.49|12378.28|12378.28|12375.49|12375.49|0
1646837630000|2022-03-09 14:53:50|12373.99|12373.99|12372.01|12372.01|12373.99|12373.99|12367.7|12367.7|0
1646837640000|2022-03-09 14:54:00|12371.7|12371.7|12392.68|12392.68|12392.68|12392.68|12371.7|12371.7|0
1646837650000|2022-03-09 14:54:10|12392.3|12392.3|12386.49|12386.49|12392.3|12392.3|12386.49|12386.49|0
1646837660000|2022-03-09 14:54:20|12386.59|12386.59|12387.21|12387.21|12389.6|12389.6|12384.93|12384.93|0
1646837670000|2022-03-09 14:54:30|12392.48|12392.48|12388.59|12388.59|12392.48|12392.48|12382.57|12382.57|0
1646837680000|2022-03-09 14:54:40|12387.31|12387.31|12387.31|12387.31|12387.31|12387.31|12387.31|12387.31|0
1646837690000|2022-03-09 14:54:50|12386.21|12386.21|12383.73|12383.73|12386.21|12386.21|12383.73|12383.73|0
1646837700000|2022-03-09 14:55:00|12384.04|12384.04|12385.66|12385.66|12385.66|12385.66|12383.73|12383.73|0
1646837720000|2022-03-09 14:55:20|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1646837730000|2022-03-09 14:55:30|12381.67|12381.67|12393.75|12393.75|12393.75|12393.75|12381.67|12381.67|0
1646837740000|2022-03-09 14:55:40|12361.58|12361.58|12362.22|12362.22|12362.22|12362.22|12361.58|12361.58|0
1646837750000|2022-03-09 14:55:50|12361.12|12361.12|12360.33|12360.33|12361.12|12361.12|12360.02|12360.02|0
1646837770000|2022-03-09 14:56:10|12362.59|12362.59|12362.33|12362.33|12362.97|12362.97|12362.33|12362.33|0
1646837790000|2022-03-09 14:56:30|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|12363.42|0
1646837800000|2022-03-09 14:56:40|12357.54|12357.54|12357.54|12357.54|12357.54|12357.54|12357.54|12357.54|0
1646837820000|2022-03-09 14:57:00|12361.26|12361.26|12356.02|12356.02|12361.26|12361.26|12356.02|12356.02|0
1646837830000|2022-03-09 14:57:10|12352.92|12352.92|12353.56|12353.56|12354.85|12354.85|12352.92|12352.92|0
1646837840000|2022-03-09 14:57:20|12352.28|12352.28|12334.63|12334.63|12352.92|12352.92|12334.63|12334.63|0
1646837860000|2022-03-09 14:57:40|12334.45|12334.45|12318.37|12318.37|12334.45|12334.45|12318.37|12318.37|0
1646837870000|2022-03-09 14:57:50|12316.11|12316.11|12293.46|12293.46|12316.11|12316.11|12293.46|12293.46|0
1646837880000|2022-03-09 14:58:00|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|0
1646837900000|2022-03-09 14:58:20|12297.39|12297.39|12297.39|12297.39|12297.39|12297.39|12297.39|12297.39|0
1646837920000|2022-03-09 14:58:40|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|0
1646837940000|2022-03-09 14:59:00|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|0
1646837950000|2022-03-09 14:59:10|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|0
1646837970000|2022-03-09 14:59:30|12304.9|12304.9|12304.9|12304.9|12304.9|12304.9|12304.9|12304.9|0
1646837980000|2022-03-09 14:59:40|12308.48|12308.48|12305.7|12305.7|12308.48|12308.48|12305.7|12305.7|0
1646837990000|2022-03-09 14:59:50|12289.61|12289.61|12290.85|12290.85|12290.85|12290.85|12289.61|12289.61|0
1646838000000|2022-03-09 15:00:00|12291.16|12291.16|12290.61|12290.61|12291.16|12291.16|12290.61|12290.61|0
1646838010000|2022-03-09 15:00:10|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|0
1646838020000|2022-03-09 15:00:20|12289.06|12289.06|12289.37|12289.37|12290.61|12290.61|12289.06|12289.06|0
1646838030000|2022-03-09 15:00:30|12287.73|12287.73|12281.56|12281.56|12287.73|12287.73|12281.56|12281.56|0
1646838040000|2022-03-09 15:00:40|12297.65|12297.65|12296|12296|12297.65|12297.65|12296|12296|0
1646838060000|2022-03-09 15:01:00|12298.2|12298.2|12310.5|12310.5|12310.5|12310.5|12298.2|12298.2|0
1646838070000|2022-03-09 15:01:10|12311.78|12311.78|12311.78|12311.78|12311.78|12311.78|12311.78|12311.78|0
1646838100000|2022-03-09 15:01:40|12310.5|12310.5|12313.02|12313.02|12313.02|12313.02|12309.86|12309.86|0
1646838110000|2022-03-09 15:01:50|12313.64|12313.64|12315.63|12315.63|12315.63|12315.63|12313.64|12313.64|0
1646838120000|2022-03-09 15:02:00|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|0
1646838130000|2022-03-09 15:02:10|12316.87|12316.87|12314.95|12314.95|12316.87|12316.87|12314.95|12314.95|0
1646838140000|2022-03-09 15:02:20|12316.18|12316.18|12330.81|12330.81|12334.2|12334.2|12316.18|12316.18|0
1646838150000|2022-03-09 15:02:30|12332.46|12332.46|12335.5|12335.5|12335.5|12335.5|12331.36|12331.36|0
1646838160000|2022-03-09 15:02:40|12336.05|12336.05|12336.05|12336.05|12336.05|12336.05|12336.05|12336.05|0
1646838180000|2022-03-09 15:03:00|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|0
1646838200000|2022-03-09 15:03:20|12340.44|12340.44|12340.44|12340.44|12340.44|12340.44|12340.44|12340.44|0
1646838210000|2022-03-09 15:03:30|12355.79|12355.79|12372.18|12372.18|12373.42|12373.42|12355.79|12355.79|0
1646838220000|2022-03-09 15:03:40|12369.99|12369.99|12374.01|12374.01|12376.49|12376.49|12369.99|12369.99|0
1646838230000|2022-03-09 15:03:50|12376.49|12376.49|12382.04|12382.04|12382.04|12382.04|12375.21|12375.21|0
1646838240000|2022-03-09 15:04:00|12393.19|12393.19|12393.19|12393.19|12393.19|12393.19|12393.19|12393.19|0
1646838260000|2022-03-09 15:04:20|12392.64|12392.64|12390.45|12390.45|12392.64|12392.64|12390.45|12390.45|0
1646838270000|2022-03-09 15:04:30|12391.09|12391.09|12387.66|12387.66|12391.09|12391.09|12383.78|12383.78|0
1646838280000|2022-03-09 15:04:40|12387.11|12387.11|12388.21|12388.21|12389.3|12389.3|12386.56|12386.56|0
1646838290000|2022-03-09 15:04:50|12389.85|12389.85|12389.3|12389.3|12389.85|12389.85|12389.3|12389.3|0
1646838330000|2022-03-09 15:05:30|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|0
1646838340000|2022-03-09 15:05:40|12387.56|12387.56|12390.95|12390.95|12390.95|12390.95|12387.19|12387.19|0
1646838360000|2022-03-09 15:06:00|12393.69|12393.69|12395.89|12395.89|12395.89|12395.89|12393.69|12393.69|0
1646838370000|2022-03-09 15:06:10|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|0
1646838380000|2022-03-09 15:06:20|12396.43|12396.43|12396.43|12396.43|12396.43|12396.43|12396.43|12396.43|0
1646838390000|2022-03-09 15:06:30|12397.41|12397.41|12396.43|12396.43|12397.41|12397.41|12396.43|12396.43|0
1646838400000|2022-03-09 15:06:40|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|0
1646838420000|2022-03-09 15:07:00|12400.23|12400.23|12389.75|12389.75|12400.23|12400.23|12389.75|12389.75|0
1646838440000|2022-03-09 15:07:20|12390.39|12390.39|12390.39|12390.39|12390.39|12390.39|12390.39|12390.39|0
1646838450000|2022-03-09 15:07:30|12407.73|12407.73|12400.08|12400.08|12407.73|12407.73|12377.86|12377.86|0
1646838470000|2022-03-09 15:07:50|12402.01|12402.01|12397.7|12397.7|12402.01|12402.01|12397.06|12397.06|0
1646838480000|2022-03-09 15:08:00|12400.71|12400.71|12397.25|12397.25|12400.71|12400.71|12394.21|12394.21|0
1646838490000|2022-03-09 15:08:10|12398.38|12398.38|12398.38|12398.38|12398.38|12398.38|12398.38|12398.38|0
1646838500000|2022-03-09 15:08:20|12399.66|12399.66|12400.04|12400.04|12400.04|12400.04|12399.66|12399.66|0
1646838510000|2022-03-09 15:08:30|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|0
1646838520000|2022-03-09 15:08:40|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|0
1646838550000|2022-03-09 15:09:10|12399.66|12399.66|12393.67|12393.67|12399.66|12399.66|12393.67|12393.67|0
1646838560000|2022-03-09 15:09:20|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|0
1646838570000|2022-03-09 15:09:30|12395.14|12395.14|12379.06|12379.06|12395.14|12395.14|12379.06|12379.06|0
1646838590000|2022-03-09 15:09:50|12377.55|12377.55|12371.91|12371.91|12377.55|12377.55|12371.91|12371.91|0
1646838600000|2022-03-09 15:10:00|12377.18|12377.18|12381.58|12381.58|12381.58|12381.58|12377.18|12377.18|0
1646838610000|2022-03-09 15:10:10|12380.08|12380.08|12378.95|12378.95|12380.08|12380.08|12378.95|12378.95|0
1646838620000|2022-03-09 15:10:20|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|0
1646838630000|2022-03-09 15:10:30|12382.98|12382.98|12381.74|12381.74|12382.98|12382.98|12381.74|12381.74|0
1646838650000|2022-03-09 15:10:50|12378.53|12378.53|12356.1|12356.1|12387.58|12387.58|12356.1|12356.1|0
1646838660000|2022-03-09 15:11:00|12355.17|12355.17|12355.79|12355.79|12355.79|12355.79|12355.17|12355.17|0
1646838670000|2022-03-09 15:11:10|12373.75|12373.75|12344.34|12344.34|12373.75|12373.75|12344.34|12344.34|0
1646838680000|2022-03-09 15:11:20|12342.69|12342.69|12342.38|12342.38|12342.69|12342.69|12342.38|12342.38|0
1646838690000|2022-03-09 15:11:30|12344.31|12344.31|12342.05|12342.05|12344.31|12344.31|12342.05|12342.05|0
1646838710000|2022-03-09 15:11:50|12358.13|12358.13|12358.37|12358.37|12361.47|12361.47|12352.49|12352.49|0
1646838720000|2022-03-09 15:12:00|12374.46|12374.46|12355.81|12355.81|12374.46|12374.46|12355.81|12355.81|0
1646838740000|2022-03-09 15:12:20|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|0
1646838760000|2022-03-09 15:12:40|12378.8|12378.8|12379.89|12379.89|12379.89|12379.89|12378.8|12378.8|0
1646838770000|2022-03-09 15:12:50|12377.42|12377.42|12376.87|12376.87|12377.42|12377.42|12376.87|12376.87|0
1646838790000|2022-03-09 15:13:10|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|0
1646838810000|2022-03-09 15:13:30|12375.65|12375.65|12374.72|12374.72|12375.65|12375.65|12373.79|12373.79|0
1646838840000|2022-03-09 15:14:00|12342.55|12342.55|12341.62|12341.62|12342.55|12342.55|12341.62|12341.62|0
1646838850000|2022-03-09 15:14:10|12343.55|12343.55|12344.68|12344.68|12344.68|12344.68|12343.55|12343.55|0
1646838860000|2022-03-09 15:14:20|12350.23|12350.23|12340.32|12340.32|12350.23|12350.23|12340.32|12340.32|0
1646838870000|2022-03-09 15:14:30|12338.15|12338.15|12330.63|12330.63|12345.96|12345.96|12329.87|12329.87|0
1646838880000|2022-03-09 15:14:40|12330.82|12330.82|12332.65|12332.65|12332.65|12332.65|12330.82|12330.82|0
1646838890000|2022-03-09 15:14:50|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|12333.78|0
1646838900000|2022-03-09 15:15:00|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12331.22|12331.22|0
1646838910000|2022-03-09 15:15:10|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|0
1646838930000|2022-03-09 15:15:30|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|0
1646838940000|2022-03-09 15:15:40|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|0
1646838970000|2022-03-09 15:16:10|12379.09|12379.09|12379.73|12379.73|12379.73|12379.73|12379.09|12379.09|0
1646838990000|2022-03-09 15:16:30|12377.85|12377.85|12375.9|12375.9|12377.85|12377.85|12375.35|12375.35|0
1646839010000|2022-03-09 15:16:50|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1646839020000|2022-03-09 15:17:00|12379.17|12379.17|12379.17|12379.17|12379.17|12379.17|12379.17|12379.17|0
1646839030000|2022-03-09 15:17:10|12379.81|12379.81|12384.95|12384.95|12384.95|12384.95|12379.81|12379.81|0
1646839040000|2022-03-09 15:17:20|12386.59|12386.59|12389.16|12389.16|12389.16|12389.16|12386.59|12386.59|0
1646839060000|2022-03-09 15:17:40|12392.55|12392.55|12392.55|12392.55|12392.55|12392.55|12392.55|12392.55|0
1646839070000|2022-03-09 15:17:50|12392.17|12392.17|12394.98|12394.98|12394.98|12394.98|12392.17|12392.17|0
1646839080000|2022-03-09 15:18:00|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|0
1646839090000|2022-03-09 15:18:10|12390|12390|12372.03|12372.03|12390|12390|12372.03|12372.03|0
1646839100000|2022-03-09 15:18:20|12363.36|12363.36|12365.93|12365.93|12366.57|12366.57|12363.36|12363.36|0
1646839110000|2022-03-09 15:18:30|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|0
1646839130000|2022-03-09 15:18:50|12374.42|12374.42|12375.17|12375.17|12375.17|12375.17|12374.42|12374.42|0
1646839160000|2022-03-09 15:19:20|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|0
1646839200000|2022-03-09 15:20:00|12373.25|12373.25|12374.53|12374.53|12374.53|12374.53|12373.25|12373.25|0
1646839210000|2022-03-09 15:20:10|12375.17|12375.17|12374.72|12374.72|12375.82|12375.82|12374.72|12374.72|0
1646839240000|2022-03-09 15:20:40|12376|12376|12376|12376|12376|12376|12376|12376|0
1646839250000|2022-03-09 15:20:50|12377.1|12377.1|12376.81|12376.81|12377.1|12377.1|12376.81|12376.81|0
1646839260000|2022-03-09 15:21:00|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|0
1646839310000|2022-03-09 15:21:50|12391.39|12391.39|12391.39|12391.39|12391.39|12391.39|12391.39|12391.39|0
1646839340000|2022-03-09 15:22:20|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|0
1646839350000|2022-03-09 15:22:30|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|0
1646839370000|2022-03-09 15:22:50|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|0
1646839390000|2022-03-09 15:23:10|12406.77|12406.77|12409.78|12409.78|12409.78|12409.78|12406.77|12406.77|0
1646839400000|2022-03-09 15:23:20|12404.13|12404.13|12400.75|12400.75|12404.13|12404.13|12400.75|12400.75|0
1646839430000|2022-03-09 15:23:50|12407.65|12407.65|12406.98|12406.98|12407.65|12407.65|12406.36|12406.36|0
1646839440000|2022-03-09 15:24:00|12404.82|12404.82|12399.04|12399.04|12404.82|12404.82|12399.04|12399.04|0
1646839450000|2022-03-09 15:24:10|12398.49|12398.49|12396.94|12396.94|12398.49|12398.49|12396.94|12396.94|0
1646839460000|2022-03-09 15:24:20|12395.82|12395.82|12394.82|12394.82|12395.82|12395.82|12393.31|12393.31|0
1646839480000|2022-03-09 15:24:40|12362.65|12362.65|12362.65|12362.65|12362.65|12362.65|12362.65|12362.65|0
1646839500000|2022-03-09 15:25:00|12358.13|12358.13|12352.4|12352.4|12358.51|12358.51|12352.4|12352.4|0
1646839510000|2022-03-09 15:25:10|12357.67|12357.67|12360.61|12360.61|12360.61|12360.61|12357.67|12357.67|0
1646839540000|2022-03-09 15:25:40|12359.33|12359.33|12362.34|12362.34|12362.34|12362.34|12359.33|12359.33|0
1646839570000|2022-03-09 15:26:10|12361.59|12361.59|12368.78|12368.78|12368.78|12368.78|12361.59|12361.59|0
1646839590000|2022-03-09 15:26:30|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|12366.3|0
1646839600000|2022-03-09 15:26:40|12367.81|12367.81|12367.81|12367.81|12367.81|12367.81|12367.81|12367.81|0
1646839630000|2022-03-09 15:27:10|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|0
1646839640000|2022-03-09 15:27:20|12367.39|12367.39|12366.77|12366.77|12367.39|12367.39|12366.77|12366.77|0
1646839650000|2022-03-09 15:27:30|12367.39|12367.39|12368.34|12368.34|12368.34|12368.34|12367.39|12367.39|0
1646839670000|2022-03-09 15:27:50|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|12367.26|0
1646839690000|2022-03-09 15:28:10|12367.65|12367.65|12383.1|12383.1|12383.1|12383.1|12367.01|12367.01|0
1646839700000|2022-03-09 15:28:20|12383.68|12383.68|12383.1|12383.1|12383.68|12383.68|12383.1|12383.1|0
1646839710000|2022-03-09 15:28:30|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|0
1646839720000|2022-03-09 15:28:40|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|0
1646839740000|2022-03-09 15:29:00|12388.86|12388.86|12388.86|12388.86|12388.86|12388.86|12388.86|12388.86|0
1646839750000|2022-03-09 15:29:10|12386.3|12386.3|12385.01|12385.01|12386.3|12386.3|12385.01|12385.01|0
1646839760000|2022-03-09 15:29:20|12382.38|12382.38|12366.29|12366.29|12382.38|12382.38|12366.29|12366.29|0
1646839770000|2022-03-09 15:29:30|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|0
1646839790000|2022-03-09 15:29:50|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|0
1646839800000|2022-03-09 15:30:00|12369.32|12369.32|12369.65|12369.65|12371.2|12371.2|12369.32|12369.32|0
1646839810000|2022-03-09 15:30:10|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|12366.87|0
1646839820000|2022-03-09 15:30:20|12369.65|12369.65|12369.65|12369.65|12369.65|12369.65|12369.65|12369.65|0
1646839850000|2022-03-09 15:30:50|12367.73|12367.73|12362.2|12362.2|12367.73|12367.73|12362.2|12362.2|0
1646839860000|2022-03-09 15:31:00|12365.61|12365.61|12364.68|12364.68|12365.61|12365.61|12364.68|12364.68|0
1646839870000|2022-03-09 15:31:10|12361.89|12361.89|12362.2|12362.2|12362.2|12362.2|12361.89|12361.89|0
1646839900000|2022-03-09 15:31:40|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|0
1646839910000|2022-03-09 15:31:50|12363.7|12363.7|12363.7|12363.7|12363.7|12363.7|12363.7|12363.7|0
1646839920000|2022-03-09 15:32:00|12364.01|12364.01|12363.7|12363.7|12364.01|12364.01|12363.7|12363.7|0
1646839930000|2022-03-09 15:32:10|12357.68|12357.68|12350.91|12350.91|12357.68|12357.68|12350.91|12350.91|0
1646839940000|2022-03-09 15:32:20|12350.53|12350.53|12370.96|12370.96|12370.96|12370.96|12350.53|12350.53|0
1646839950000|2022-03-09 15:32:30|12371.58|12371.58|12377.34|12377.34|12377.34|12377.34|12371.58|12371.58|0
1646839960000|2022-03-09 15:32:40|12376.25|12376.25|12381.89|12381.89|12381.89|12381.89|12376.25|12376.25|0
1646839970000|2022-03-09 15:32:50|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|12379.32|0
1646839980000|2022-03-09 15:33:00|12380.01|12380.01|12380.01|12380.01|12380.01|12380.01|12380.01|12380.01|0
1646839990000|2022-03-09 15:33:10|12381.55|12381.55|12379.87|12379.87|12381.55|12381.55|12378.99|12378.99|0
1646840010000|2022-03-09 15:33:30|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|0
1646840030000|2022-03-09 15:33:50|12375.31|12375.31|12375.31|12375.31|12375.31|12375.31|12375.31|12375.31|0
1646840040000|2022-03-09 15:34:00|12373.8|12373.8|12373.8|12373.8|12373.8|12373.8|12372.67|12372.67|0
1646840050000|2022-03-09 15:34:10|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1646840060000|2022-03-09 15:34:20|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|0
1646840080000|2022-03-09 15:34:40|12376.99|12376.99|12379.55|12379.55|12379.55|12379.55|12376.99|12376.99|0
1646840100000|2022-03-09 15:35:00|12380.84|12380.84|12382.72|12382.72|12382.72|12382.72|12380.84|12380.84|0
1646840150000|2022-03-09 15:35:50|12386.28|12386.28|12385.9|12385.9|12387.03|12387.03|12385.9|12385.9|0
1646840160000|2022-03-09 15:36:00|12386.28|12386.28|12386.28|12386.28|12386.28|12386.28|12386.28|12386.28|0
1646840170000|2022-03-09 15:36:10|12385.15|12385.15|12385.15|12385.15|12385.15|12385.15|12385.15|12385.15|0
1646840200000|2022-03-09 15:36:40|12385.52|12385.52|12385.52|12385.52|12385.52|12385.52|12385.52|12385.52|0
1646840220000|2022-03-09 15:37:00|12385.9|12385.9|12387.51|12387.51|12387.51|12387.51|12385.9|12385.9|0
1646840230000|2022-03-09 15:37:10|12388.06|12388.06|12386.2|12386.2|12388.06|12388.06|12386.2|12386.2|0
1646840240000|2022-03-09 15:37:20|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|12385.08|0
1646840250000|2022-03-09 15:37:30|12385.39|12385.39|12399.61|12399.61|12401.47|12401.47|12385.39|12385.39|0
1646840280000|2022-03-09 15:38:00|12400.37|12400.37|12403|12403|12403.38|12403.38|12400.37|12400.37|0
1646840290000|2022-03-09 15:38:10|12405.63|12405.63|12399.99|12399.99|12405.63|12405.63|12399.99|12399.99|0
1646840300000|2022-03-09 15:38:20|12400.61|12400.61|12398.75|12398.75|12400.61|12400.61|12398.75|12398.75|0
1646840310000|2022-03-09 15:38:30|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|12382.67|0
1646840320000|2022-03-09 15:38:40|12385.68|12385.68|12388.56|12388.56|12388.56|12388.56|12384.37|12384.37|0
1646840330000|2022-03-09 15:38:50|12389.96|12389.96|12386.58|12386.58|12389.96|12389.96|12386.58|12386.58|0
1646840340000|2022-03-09 15:39:00|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1646840350000|2022-03-09 15:39:10|12387.57|12387.57|12388.97|12388.97|12388.97|12388.97|12387.57|12387.57|0
1646840360000|2022-03-09 15:39:20|12388.35|12388.35|12388.73|12388.73|12388.73|12388.73|12388.35|12388.35|0
1646840380000|2022-03-09 15:39:40|12400.34|12400.34|12400.25|12400.25|12400.34|12400.34|12400.25|12400.25|0
1646840390000|2022-03-09 15:39:50|12399.15|12399.15|12398.6|12398.6|12399.15|12399.15|12398.6|12398.6|0
1646840400000|2022-03-09 15:40:00|12398.05|12398.05|12389.7|12389.7|12398.05|12398.05|12389.7|12389.7|0
1646840410000|2022-03-09 15:40:10|12388.57|12388.57|12389.16|12389.16|12389.16|12389.16|12388.57|12388.57|0
1646840420000|2022-03-09 15:40:20|12388.47|12388.47|12386.96|12386.96|12388.57|12388.57|12386.65|12386.65|0
1646840430000|2022-03-09 15:40:30|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|0
1646840450000|2022-03-09 15:40:50|12381.82|12381.82|12381.82|12381.82|12381.82|12381.82|12381.82|12381.82|0
1646840460000|2022-03-09 15:41:00|12382.2|12382.2|12380.32|12380.32|12382.2|12382.2|12378.81|12378.81|0
1646840470000|2022-03-09 15:41:10|12380.7|12380.7|12364.23|12364.23|12382.18|12382.18|12364.23|12364.23|0
1646840480000|2022-03-09 15:41:20|12364.61|12364.61|12372.51|12372.51|12372.51|12372.51|12364.61|12364.61|0
1646840490000|2022-03-09 15:41:30|12374.39|12374.39|12376.96|12376.96|12378.16|12378.16|12374.39|12374.39|0
1646840500000|2022-03-09 15:41:40|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|0
1646840510000|2022-03-09 15:41:50|12394.33|12394.33|12394.33|12394.33|12394.33|12394.33|12394.33|12394.33|0
1646840540000|2022-03-09 15:42:20|12394.64|12394.64|12395.57|12395.57|12395.57|12395.57|12394.64|12394.64|0
1646840550000|2022-03-09 15:42:30|12395.26|12395.26|12395.57|12395.57|12395.88|12395.88|12395.26|12395.26|0
1646840560000|2022-03-09 15:42:40|12396.85|12396.85|12401.96|12401.96|12402.61|12402.61|12396.85|12396.85|0
1646840590000|2022-03-09 15:43:10|12395.19|12395.19|12396.29|12396.29|12396.29|12396.29|12395.19|12395.19|0
1646840610000|2022-03-09 15:43:30|12397.53|12397.53|12381.44|12381.44|12397.84|12397.84|12381.44|12381.44|0
1646840630000|2022-03-09 15:43:50|12380.34|12380.34|12379.49|12379.49|12380.34|12380.34|12379.49|12379.49|0
1646840640000|2022-03-09 15:44:00|12382.5|12382.5|12383.25|12383.25|12383.25|12383.25|12382.5|12382.5|0
1646840650000|2022-03-09 15:44:10|12385.42|12385.42|12387.34|12387.34|12387.34|12387.34|12385.42|12385.42|0
1646840660000|2022-03-09 15:44:20|12382.85|12382.85|12386.79|12386.79|12387.41|12387.41|12382.85|12382.85|0
1646840670000|2022-03-09 15:44:30|12382.76|12382.76|12380.2|12380.2|12382.76|12382.76|12378.91|12378.91|0
1646840680000|2022-03-09 15:44:40|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|0
1646840690000|2022-03-09 15:44:50|12381.74|12381.74|12377.07|12377.07|12381.74|12381.74|12377.07|12377.07|0
1646840700000|2022-03-09 15:45:00|12374.91|12374.91|12374.81|12374.81|12374.91|12374.91|12374.81|12374.81|0
1646840710000|2022-03-09 15:45:10|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1646840720000|2022-03-09 15:45:20|12372.85|12372.85|12372.76|12372.76|12372.85|12372.85|12372.76|12372.76|0
1646840760000|2022-03-09 15:46:00|12371.39|12371.39|12372.07|12372.07|12372.07|12372.07|12371.39|12371.39|0
1646840770000|2022-03-09 15:46:10|12375.17|12375.17|12372.6|12372.6|12375.17|12375.17|12372.6|12372.6|0
1646840780000|2022-03-09 15:46:20|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|0
1646840790000|2022-03-09 15:46:30|12372.98|12372.98|12372.98|12372.98|12372.98|12372.98|12372.98|12372.98|0
1646840830000|2022-03-09 15:47:10|12376.37|12376.37|12374.82|12374.82|12376.68|12376.68|12374.82|12374.82|0
1646840840000|2022-03-09 15:47:20|12374.18|12374.18|12369.89|12369.89|12374.18|12374.18|12369.27|12369.27|0
1646840850000|2022-03-09 15:47:30|12370.2|12370.2|12371.15|12371.15|12371.15|12371.15|12369.56|12369.56|0
1646840860000|2022-03-09 15:47:40|12371.77|12371.77|12372.79|12372.79|12373.28|12373.28|12371.77|12371.77|0
1646840870000|2022-03-09 15:47:50|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|0
1646840890000|2022-03-09 15:48:10|12372.1|12372.1|12374.36|12374.36|12374.36|12374.36|12372.1|12372.1|0
1646840920000|2022-03-09 15:48:40|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|0
1646840930000|2022-03-09 15:48:50|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|12376.24|0
1646840940000|2022-03-09 15:49:00|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|0
1646840950000|2022-03-09 15:49:10|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|0
1646840980000|2022-03-09 15:49:40|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|0
1646841010000|2022-03-09 15:50:10|12417.79|12417.79|12421.45|12421.45|12421.45|12421.45|12417.79|12417.79|0
1646841020000|2022-03-09 15:50:20|12422.69|12422.69|12423.97|12423.97|12423.97|12423.97|12422.69|12422.69|0
1646841030000|2022-03-09 15:50:30|12420.76|12420.76|12419.25|12419.25|12421.89|12421.89|12419.25|12419.25|0
1646841050000|2022-03-09 15:50:50|12418.61|12418.61|12419.23|12419.23|12419.23|12419.23|12418.61|12418.61|0
1646841080000|2022-03-09 15:51:20|12416.97|12416.97|12418.86|12418.86|12418.86|12418.86|12416.97|12416.97|0
1646841100000|2022-03-09 15:51:40|12419.5|12419.5|12419.5|12419.5|12419.5|12419.5|12419.5|12419.5|0
1646841120000|2022-03-09 15:52:00|12419.81|12419.81|12420.76|12420.76|12420.76|12420.76|12419.81|12419.81|0
1646841130000|2022-03-09 15:52:10|12421.4|12421.4|12421.4|12421.4|12421.4|12421.4|12421.4|12421.4|0
1646841160000|2022-03-09 15:52:40|12420.27|12420.27|12420.27|12420.27|12420.27|12420.27|12420.27|12420.27|0
1646841180000|2022-03-09 15:53:00|12421.51|12421.51|12421.51|12421.51|12421.51|12421.51|12421.51|12421.51|0
1646841200000|2022-03-09 15:53:20|12422.61|12422.61|12422.06|12422.06|12422.61|12422.61|12422.06|12422.06|0
1646841220000|2022-03-09 15:53:40|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|0
1646841240000|2022-03-09 15:54:00|12420.6|12420.6|12425.15|12425.15|12425.15|12425.15|12419.47|12419.47|0
1646841260000|2022-03-09 15:54:20|12422.37|12422.37|12438.45|12438.45|12438.45|12438.45|12422.37|12422.37|0
1646841270000|2022-03-09 15:54:30|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|0
1646841280000|2022-03-09 15:54:40|12435.65|12435.65|12397.59|12397.59|12435.65|12435.65|12397.59|12397.59|0
1646841290000|2022-03-09 15:54:50|12395.39|12395.39|12397.39|12397.39|12397.39|12397.39|12394.29|12394.29|0
1646841300000|2022-03-09 15:55:00|12394.29|12394.29|12406.83|12406.83|12407.96|12407.96|12394.29|12394.29|0
1646841310000|2022-03-09 15:55:10|12410.85|12410.85|12407.76|12407.76|12411.47|12411.47|12407.76|12407.76|0
1646841320000|2022-03-09 15:55:20|12409.26|12409.26|12409.26|12409.26|12409.26|12409.26|12409.26|12409.26|0
1646841330000|2022-03-09 15:55:30|12407.38|12407.38|12409.79|12409.79|12409.79|12409.79|12406.08|12406.08|0
1646841340000|2022-03-09 15:55:40|12412.05|12412.05|12394.77|12394.77|12412.05|12412.05|12394.77|12394.77|0
1646841350000|2022-03-09 15:55:50|12398.48|12398.48|12382.4|12382.4|12398.48|12398.48|12382.4|12382.4|0
1646841360000|2022-03-09 15:56:00|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|0
1646841370000|2022-03-09 15:56:10|12382.31|12382.31|12381.69|12381.69|12382.31|12382.31|12381.69|12381.69|0
1646841380000|2022-03-09 15:56:20|12382|12382|12378.99|12378.99|12382|12382|12378.99|12378.99|0
1646841390000|2022-03-09 15:56:30|12380.28|12380.28|12380.38|12380.38|12380.38|12380.38|12380.28|12380.28|0
1646841410000|2022-03-09 15:56:50|12382.62|12382.62|12377.49|12377.49|12382.62|12382.62|12376.84|12376.84|0
1646841420000|2022-03-09 15:57:00|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|0
1646841430000|2022-03-09 15:57:10|12374.79|12374.79|12368.7|12368.7|12377.04|12377.04|12368.7|12368.7|0
1646841440000|2022-03-09 15:57:20|12375.98|12375.98|12382.81|12382.81|12382.81|12382.81|12375.98|12375.98|0
1646841460000|2022-03-09 15:57:40|12366.73|12366.73|12370.25|12370.25|12370.25|12370.25|12366.73|12366.73|0
1646841470000|2022-03-09 15:57:50|12373.63|12373.63|12370.62|12370.62|12373.63|12373.63|12370.62|12370.62|0
1646841480000|2022-03-09 15:58:00|12368.67|12368.67|12373|12373|12373|12373|12368.67|12368.67|0
1646841510000|2022-03-09 15:58:30|12371.12|12371.12|12368.78|12368.78|12371.12|12371.12|12368.78|12368.78|0
1646841530000|2022-03-09 15:58:50|12371.12|12371.12|12368.78|12368.78|12371.12|12371.12|12368.78|12368.78|0
1646841540000|2022-03-09 15:59:00|12367.65|12367.65|12369.99|12369.99|12369.99|12369.99|12367.65|12367.65|0
1646841550000|2022-03-09 15:59:10|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1646841560000|2022-03-09 15:59:20|12372.25|12372.25|12370.33|12370.33|12372.25|12372.25|12370.33|12370.33|0
1646841580000|2022-03-09 15:59:40|12368.08|12368.08|12367.98|12367.98|12368.08|12368.08|12367.98|12367.98|0
1646841590000|2022-03-09 15:59:50|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|0
1646841600000|2022-03-09 16:00:00|12368.72|12368.72|12363.13|12363.13|12369.82|12369.82|12363.13|12363.13|0
1646841630000|2022-03-09 16:00:30|12361.25|12361.25|12376.59|12376.59|12376.96|12376.96|12360.88|12360.88|0
1646841650000|2022-03-09 16:00:50|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|12379.15|0
1646841660000|2022-03-09 16:01:00|12380.28|12380.28|12381.32|12381.32|12381.32|12381.32|12379.15|12379.15|0
1646841670000|2022-03-09 16:01:10|12378.53|12378.53|12378.16|12378.16|12378.91|12378.91|12378.16|12378.16|0
1646841680000|2022-03-09 16:01:20|12380.32|12380.32|12381.83|12381.83|12381.83|12381.83|12380.32|12380.32|0
1646841690000|2022-03-09 16:01:30|12382.14|12382.14|12381.83|12381.83|12382.14|12382.14|12381.83|12381.83|0
1646841700000|2022-03-09 16:01:40|12382.14|12382.14|12381.83|12381.83|12382.14|12382.14|12381.83|12381.83|0
1646841720000|2022-03-09 16:02:00|12383.29|12383.29|12381.83|12381.83|12383.29|12383.29|12381.83|12381.83|0
1646841730000|2022-03-09 16:02:10|12380.18|12380.18|12381.75|12381.75|12381.75|12381.75|12380.18|12380.18|0
1646841740000|2022-03-09 16:02:20|12380.28|12380.28|12379.64|12379.64|12380.28|12380.28|12379.64|12379.64|0
1646841750000|2022-03-09 16:02:30|12379.95|12379.95|12379.09|12379.09|12380.36|12380.36|12379.09|12379.09|0
1646841760000|2022-03-09 16:02:40|12380.18|12380.18|12380.18|12380.18|12380.18|12380.18|12380.18|12380.18|0
1646841770000|2022-03-09 16:02:50|12382.04|12382.04|12380.83|12380.83|12382.04|12382.04|12380.18|12380.18|0
1646841790000|2022-03-09 16:03:10|12382|12382|12382|12382|12382|12382|12382|12382|0
1646841800000|2022-03-09 16:03:20|12380.49|12380.49|12379.32|12379.32|12380.49|12380.49|12378.57|12378.57|0
1646841810000|2022-03-09 16:03:30|12379.63|12379.63|12395.41|12395.41|12395.41|12395.41|12379.32|12379.32|0
1646841820000|2022-03-09 16:03:40|12390.72|12390.72|12372.45|12372.45|12390.72|12390.72|12371.8|12371.8|0
1646841830000|2022-03-09 16:03:50|12369.24|12369.24|12364.11|12364.11|12369.24|12369.24|12364.11|12364.11|0
1646841840000|2022-03-09 16:04:00|12380.19|12380.19|12386.15|12386.15|12386.15|12386.15|12380.19|12380.19|0
1646841850000|2022-03-09 16:04:10|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|0
1646841860000|2022-03-09 16:04:20|12388.1|12388.1|12382.15|12382.15|12388.1|12388.1|12382.15|12382.15|0
1646841870000|2022-03-09 16:04:30|12379.71|12379.71|12381.56|12381.56|12381.56|12381.56|12379.71|12379.71|0
1646841880000|2022-03-09 16:04:40|12379.71|12379.71|12376.6|12376.6|12379.71|12379.71|12376.6|12376.6|0
1646841890000|2022-03-09 16:04:50|12372.57|12372.57|12360.03|12360.03|12372.57|12372.57|12360.03|12360.03|0
1646841900000|2022-03-09 16:05:00|12378.14|12378.14|12379.62|12379.62|12379.62|12379.62|12375.13|12375.13|0
1646841920000|2022-03-09 16:05:20|12381.13|12381.13|12381.13|12381.13|12381.13|12381.13|12381.13|12381.13|0
1646841930000|2022-03-09 16:05:30|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|0
1646841950000|2022-03-09 16:05:50|12381.79|12381.79|12377.3|12377.3|12381.79|12381.79|12377.3|12377.3|0
1646841960000|2022-03-09 16:06:00|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|0
1646841970000|2022-03-09 16:06:10|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|12376.23|0
1646841980000|2022-03-09 16:06:20|12375.11|12375.11|12375.48|12375.48|12375.48|12375.48|12375.11|12375.11|0
1646842000000|2022-03-09 16:06:40|12393.13|12393.13|12377.05|12377.05|12393.13|12393.13|12377.05|12377.05|0
1646842010000|2022-03-09 16:06:50|12382.45|12382.45|12380.57|12380.57|12383.54|12383.54|12380.57|12380.57|0
1646842020000|2022-03-09 16:07:00|12377.36|12377.36|12358.89|12358.89|12377.36|12377.36|12358.89|12358.89|0
1646842030000|2022-03-09 16:07:10|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|0
1646842040000|2022-03-09 16:07:20|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|0
1646842050000|2022-03-09 16:07:30|12356.46|12356.46|12348.65|12348.65|12356.46|12356.46|12348.65|12348.65|0
1646842060000|2022-03-09 16:07:40|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|0
1646842070000|2022-03-09 16:07:50|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|0
1646842080000|2022-03-09 16:08:00|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|0
1646842090000|2022-03-09 16:08:10|12350.22|12350.22|12350.97|12350.97|12350.97|12350.97|12350.22|12350.22|0
1646842100000|2022-03-09 16:08:20|12351.35|12351.35|12354.56|12354.56|12354.56|12354.56|12351.35|12351.35|0
1646842110000|2022-03-09 16:08:30|12355.2|12355.2|12359.1|12359.1|12359.48|12359.48|12355.2|12355.2|0
1646842160000|2022-03-09 16:09:20|12358.55|12358.55|12358.55|12358.55|12358.55|12358.55|12358.55|12358.55|0
1646842170000|2022-03-09 16:09:30|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|0
1646842180000|2022-03-09 16:09:40|12375.57|12375.57|12377.07|12377.07|12377.07|12377.07|12375.57|12375.57|0
1646842190000|2022-03-09 16:09:50|12374.51|12374.51|12373.76|12373.76|12374.51|12374.51|12373.76|12373.76|0
1646842210000|2022-03-09 16:10:10|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|0
1646842220000|2022-03-09 16:10:20|12375.13|12375.13|12375.13|12375.13|12375.13|12375.13|12375.13|12375.13|0
1646842230000|2022-03-09 16:10:30|12377.22|12377.22|12379.11|12379.11|12379.11|12379.11|12377.22|12377.22|0
1646842240000|2022-03-09 16:10:40|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|12377.56|0
1646842250000|2022-03-09 16:10:50|12376.94|12376.94|12376.94|12376.94|12376.94|12376.94|12376.94|12376.94|0
1646842260000|2022-03-09 16:11:00|12384.26|12384.26|12384.19|12384.19|12386.82|12386.82|12384.19|12384.19|0
1646842270000|2022-03-09 16:11:10|12381.62|12381.62|12383.79|12383.79|12383.79|12383.79|12381.62|12381.62|0
1646842280000|2022-03-09 16:11:20|12384.1|12384.1|12386.09|12386.09|12386.09|12386.09|12383.46|12383.46|0
1646842300000|2022-03-09 16:11:40|12394.45|12394.45|12395.07|12395.07|12395.07|12395.07|12394.45|12394.45|0
1646842310000|2022-03-09 16:11:50|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|0
1646842320000|2022-03-09 16:12:00|12401.74|12401.74|12402.12|12402.12|12402.12|12402.12|12401.74|12401.74|0
1646842330000|2022-03-09 16:12:10|12400.62|12400.62|12400.62|12400.62|12400.62|12400.62|12400.62|12400.62|0
1646842340000|2022-03-09 16:12:20|12402.87|12402.87|12402.87|12402.87|12402.87|12402.87|12402.87|12402.87|0
1646842350000|2022-03-09 16:12:30|12396.99|12396.99|12398.37|12398.37|12398.37|12398.37|12396.44|12396.44|0
1646842360000|2022-03-09 16:12:40|12399.87|12399.87|12399.87|12399.87|12399.87|12399.87|12399.87|12399.87|0
1646842400000|2022-03-09 16:13:20|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|0
1646842410000|2022-03-09 16:13:30|12393.44|12393.44|12393.44|12393.44|12393.44|12393.44|12393.44|12393.44|0
1646842430000|2022-03-09 16:13:50|12393.82|12393.82|12391.93|12391.93|12393.82|12393.82|12391.18|12391.18|0
1646842450000|2022-03-09 16:14:10|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|0
1646842460000|2022-03-09 16:14:20|12385.56|12385.56|12383.64|12383.64|12385.56|12385.56|12383.64|12383.64|0
1646842470000|2022-03-09 16:14:30|12384.76|12384.76|12384.76|12384.76|12384.76|12384.76|12384.76|12384.76|0
1646842480000|2022-03-09 16:14:40|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|0
1646842500000|2022-03-09 16:15:00|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1646842510000|2022-03-09 16:15:10|12386.36|12386.36|12386.11|12386.11|12386.73|12386.73|12386.11|12386.11|0
1646842540000|2022-03-09 16:15:40|12387.62|12387.62|12388.9|12388.9|12388.9|12388.9|12387.62|12387.62|0
1646842550000|2022-03-09 16:15:50|12389|12389|12388.9|12388.9|12389|12389|12388.9|12388.9|0
1646842570000|2022-03-09 16:16:10|12387.6|12387.6|12380.66|12380.66|12387.6|12387.6|12380.66|12380.66|0
1646842580000|2022-03-09 16:16:20|12385.17|12385.17|12346.86|12346.86|12385.17|12385.17|12346.86|12346.86|0
1646842590000|2022-03-09 16:16:30|12348.14|12348.14|12346.86|12346.86|12348.14|12348.14|12346.86|12346.86|0
1646842600000|2022-03-09 16:16:40|12361.81|12361.81|12365.35|12365.35|12365.35|12365.35|12361.81|12361.81|0
1646842610000|2022-03-09 16:16:50|12368.87|12368.87|12372.48|12372.48|12372.48|12372.48|12368.87|12368.87|0
1646842620000|2022-03-09 16:17:00|12372.86|12372.86|12367.32|12367.32|12372.86|12372.86|12367.32|12367.32|0
1646842630000|2022-03-09 16:17:10|12368.07|12368.07|12390.52|12390.52|12390.52|12390.52|12368.07|12368.07|0
1646842640000|2022-03-09 16:17:20|12389.59|12389.59|12389.59|12389.59|12389.59|12389.59|12389.59|12389.59|0
1646842650000|2022-03-09 16:17:30|12388.84|12388.84|12375.96|12375.96|12390.77|12390.77|12374.68|12374.68|0
1646842660000|2022-03-09 16:17:40|12371.32|12371.32|12371.32|12371.32|12371.32|12371.32|12371.32|12371.32|0
1646842670000|2022-03-09 16:17:50|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|0
1646842690000|2022-03-09 16:18:10|12367.25|12367.25|12360.59|12360.59|12367.25|12367.25|12360.59|12360.59|0
1646842700000|2022-03-09 16:18:20|12364.44|12364.44|12368.2|12368.2|12368.58|12368.58|12364.44|12364.44|0
1646842710000|2022-03-09 16:18:30|12370.06|12370.06|12370.06|12370.06|12370.06|12370.06|12370.06|12370.06|0
1646842730000|2022-03-09 16:18:50|12371.19|12371.19|12367.16|12367.16|12371.19|12371.19|12367.16|12367.16|0
1646842740000|2022-03-09 16:19:00|12371.19|12371.19|12372.32|12372.32|12372.32|12372.32|12371.19|12371.19|0
1646842750000|2022-03-09 16:19:10|12372.01|12372.01|12380.68|12380.68|12380.68|12380.68|12372.01|12372.01|0
1646842760000|2022-03-09 16:19:20|12382.32|12382.32|12382.32|12382.32|12382.32|12382.32|12382.32|12382.32|0
1646842770000|2022-03-09 16:19:30|12373.65|12373.65|12373.65|12373.65|12373.65|12373.65|12373.65|12373.65|0
1646842800000|2022-03-09 16:20:00|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|12369.75|0
1646842810000|2022-03-09 16:20:10|12378.11|12378.11|12381.02|12381.02|12381.02|12381.02|12378.11|12378.11|0
1646842830000|2022-03-09 16:20:30|12377.26|12377.26|12377.45|12377.45|12377.45|12377.45|12377.26|12377.26|0
1646842840000|2022-03-09 16:20:40|12380.02|12380.02|12379.83|12379.83|12380.02|12380.02|12379.83|12379.83|0
1646842850000|2022-03-09 16:20:50|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|0
1646842860000|2022-03-09 16:21:00|12380.01|12380.01|12375.41|12375.41|12380.01|12380.01|12374.48|12374.48|0
1646842870000|2022-03-09 16:21:10|12372.63|12372.63|12380.44|12380.44|12380.44|12380.44|12372.63|12372.63|0
1646842880000|2022-03-09 16:21:20|12380.81|12380.81|12382.69|12382.69|12382.69|12382.69|12380.81|12380.81|0
1646842890000|2022-03-09 16:21:30|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|0
1646842900000|2022-03-09 16:21:40|12383.43|12383.43|12384.71|12384.71|12384.71|12384.71|12383.43|12383.43|0
1646842910000|2022-03-09 16:21:50|12385.47|12385.47|12384.71|12384.71|12385.47|12385.47|12384.71|12384.71|0
1646842920000|2022-03-09 16:22:00|12386|12386|12387.26|12387.26|12387.26|12387.26|12386|12386|0
1646842930000|2022-03-09 16:22:10|12390.93|12390.93|12393.12|12393.12|12393.12|12393.12|12390.93|12390.93|0
1646842940000|2022-03-09 16:22:20|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|0
1646842950000|2022-03-09 16:22:30|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|0
1646842960000|2022-03-09 16:22:40|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|0
1646842990000|2022-03-09 16:23:10|12380.47|12380.47|12378.82|12378.82|12380.47|12380.47|12378.82|12378.82|0
1646843000000|2022-03-09 16:23:20|12375.81|12375.81|12375.26|12375.26|12375.81|12375.81|12375.26|12375.26|0
1646843010000|2022-03-09 16:23:30|12374.64|12374.64|12368.43|12368.43|12376.15|12376.15|12368.05|12368.05|0
1646843020000|2022-03-09 16:23:40|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|0
1646843030000|2022-03-09 16:23:50|12367.74|12367.74|12367.78|12367.78|12367.78|12367.78|12367.74|12367.74|0
1646843040000|2022-03-09 16:24:00|12363.93|12363.93|12324.3|12324.3|12363.93|12363.93|12324.3|12324.3|0
1646843050000|2022-03-09 16:24:10|12322.38|12322.38|12309.99|12309.99|12322.38|12322.38|12309.99|12309.99|0
1646843060000|2022-03-09 16:24:20|12309.44|12309.44|12309.44|12309.44|12309.44|12309.44|12309.44|12309.44|0
1646843070000|2022-03-09 16:24:30|12308.56|12308.56|12308.87|12308.87|12308.87|12308.87|12308.56|12308.56|0
1646843080000|2022-03-09 16:24:40|12308.56|12308.56|12307.28|12307.28|12308.56|12308.56|12307.28|12307.28|0
1646843090000|2022-03-09 16:24:50|12307.92|12307.92|12309.78|12309.78|12309.78|12309.78|12307.92|12307.92|0
1646843100000|2022-03-09 16:25:00|12308.54|12308.54|12307.34|12307.34|12308.54|12308.54|12303.61|12303.61|0
1646843110000|2022-03-09 16:25:10|12306.21|12306.21|12307.98|12307.98|12307.98|12307.98|12306.21|12306.21|0
1646843120000|2022-03-09 16:25:20|12309.27|12309.27|12310.24|12310.24|12310.24|12310.24|12308.96|12308.96|0
1646843130000|2022-03-09 16:25:30|12310.34|12310.34|12326.33|12326.33|12326.42|12326.42|12310.34|12310.34|0
1646843140000|2022-03-09 16:25:40|12342.41|12342.41|12342.41|12342.41|12342.41|12342.41|12342.41|12342.41|0
1646843150000|2022-03-09 16:25:50|12342.72|12342.72|12341.44|12341.44|12342.72|12342.72|12341.44|12341.44|0
1646843160000|2022-03-09 16:26:00|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|0
1646843170000|2022-03-09 16:26:10|12343.08|12343.08|12344.92|12344.92|12344.92|12344.92|12343.08|12343.08|0
1646843180000|2022-03-09 16:26:20|12346.01|12346.01|12346.39|12346.39|12347.52|12347.52|12346.01|12346.01|0
1646843190000|2022-03-09 16:26:30|12345.75|12345.75|12348.13|12348.13|12348.13|12348.13|12345.75|12345.75|0
1646843200000|2022-03-09 16:26:40|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|0
1646843220000|2022-03-09 16:27:00|12346.27|12346.27|12346.82|12346.82|12346.82|12346.82|12346.27|12346.27|0
1646843240000|2022-03-09 16:27:20|12346.44|12346.44|12348.59|12348.59|12348.59|12348.59|12343.88|12343.88|0
1646843250000|2022-03-09 16:27:30|12350.45|12350.45|12350.82|12350.82|12350.82|12350.82|12350.45|12350.45|0
1646843260000|2022-03-09 16:27:40|12349.89|12349.89|12348.97|12348.97|12349.89|12349.89|12348.97|12348.97|0
1646843270000|2022-03-09 16:27:50|12349.59|12349.59|12351.09|12351.09|12351.09|12351.09|12349.59|12349.59|0
1646843280000|2022-03-09 16:28:00|12350.47|12350.47|12348.55|12348.55|12350.47|12350.47|12348.55|12348.55|0
1646843290000|2022-03-09 16:28:10|12348.24|12348.24|12350.45|12350.45|12350.45|12350.45|12348.24|12348.24|0
1646843300000|2022-03-09 16:28:20|12349.52|12349.52|12349.52|12349.52|12349.52|12349.52|12349.52|12349.52|0
1646843310000|2022-03-09 16:28:30|12355.71|12355.71|12352.04|12352.04|12355.71|12355.71|12351.4|12351.4|0
1646843320000|2022-03-09 16:28:40|12356.07|12356.07|12356.07|12356.07|12356.07|12356.07|12356.07|12356.07|0
1646843330000|2022-03-09 16:28:50|12356.82|12356.82|12375.46|12375.46|12375.46|12375.46|12356.82|12356.82|0
1646843340000|2022-03-09 16:29:00|12376.59|12376.59|12361.86|12361.86|12376.59|12376.59|12361.86|12361.86|0
1646843350000|2022-03-09 16:29:10|12364.49|12364.49|12368.27|12368.27|12368.27|12368.27|12364.49|12364.49|0
1646843360000|2022-03-09 16:29:20|12366.01|12366.01|12389.22|12389.22|12389.22|12389.22|12364.13|12364.13|0
1646843370000|2022-03-09 16:29:30|12392.62|12392.62|12394.6|12394.6|12401.21|12401.21|12392.62|12392.62|0
1646843380000|2022-03-09 16:29:40|12393.47|12393.47|12434.94|12434.94|12434.94|12434.94|12393.47|12393.47|0
1646843390000|2022-03-09 16:29:50|12432.37|12432.37|12450.67|12450.67|12450.67|12450.67|12426.59|12426.59|0
1646900100000|2022-03-10 08:15:00|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|0
1646900120000|2022-03-10 08:15:20|12375.93|12375.93|12378.37|12378.37|12378.37|12378.37|12375.93|12375.93|0
1646900130000|2022-03-10 08:15:30|12379.66|12379.66|12372.08|12372.08|12379.66|12379.66|12372.08|12372.08|0
1646900140000|2022-03-10 08:15:40|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|0
1646900150000|2022-03-10 08:15:50|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12369.34|12369.34|0
1646900160000|2022-03-10 08:16:00|12355.69|12355.69|12355.69|12355.69|12355.69|12355.69|12355.69|12355.69|0
1646900180000|2022-03-10 08:16:20|12356.98|12356.98|12355.03|12355.03|12356.98|12356.98|12354.54|12354.54|0
1646900190000|2022-03-10 08:16:30|12354.05|12354.05|12344.84|12344.84|12356.31|12356.31|12344.84|12344.84|0
1646900200000|2022-03-10 08:16:40|12349.98|12349.98|12352.81|12352.81|12352.81|12352.81|12349.98|12349.98|0
1646900210000|2022-03-10 08:16:50|12350.55|12350.55|12351.78|12351.78|12351.78|12351.78|12350.55|12350.55|0
1646900220000|2022-03-10 08:17:00|12351.58|12351.58|12351.78|12351.78|12351.78|12351.78|12351.58|12351.58|0
1646900230000|2022-03-10 08:17:10|12335.69|12335.69|12333.06|12333.06|12335.69|12335.69|12333.06|12333.06|0
1646900250000|2022-03-10 08:17:30|12330.86|12330.86|12330.86|12330.86|12330.86|12330.86|12330.86|12330.86|0
1646900260000|2022-03-10 08:17:40|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|0
1646900290000|2022-03-10 08:18:10|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|12321.24|12321.24|0
1646900300000|2022-03-10 08:18:20|12323.76|12323.76|12320.75|12320.75|12323.76|12323.76|12320.75|12320.75|0
1646900310000|2022-03-10 08:18:30|12320.2|12320.2|12317.76|12317.76|12320.2|12320.2|12317.76|12317.76|0
1646900330000|2022-03-10 08:18:50|12310.24|12310.24|12297.57|12297.57|12310.24|12310.24|12297.57|12297.57|0
1646900350000|2022-03-10 08:19:10|12303.99|12303.99|12303.35|12303.35|12303.99|12303.99|12303.35|12303.35|0
1646900360000|2022-03-10 08:19:20|12307.49|12307.49|12314.35|12314.35|12314.35|12314.35|12307.49|12307.49|0
1646900390000|2022-03-10 08:19:50|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|0
1646900410000|2022-03-10 08:20:10|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|0
1646900430000|2022-03-10 08:20:30|12279.02|12279.02|12305.61|12305.61|12305.61|12305.61|12267.47|12267.47|0
1646900440000|2022-03-10 08:20:40|12331.63|12331.63|12357.13|12357.13|12358.99|12358.99|12330.7|12330.7|0
1646900450000|2022-03-10 08:20:50|12337.31|12337.31|12360.63|12360.63|12360.63|12360.63|12337.31|12337.31|0
1646900460000|2022-03-10 08:21:00|12362.14|12362.14|12362.89|12362.89|12362.89|12362.89|12359.88|12359.88|0
1646900490000|2022-03-10 08:21:30|12367.38|12367.38|12369.31|12369.31|12369.31|12369.31|12367.38|12367.38|0
1646900500000|2022-03-10 08:21:40|12362.63|12362.63|12363.91|12363.91|12363.91|12363.91|12359.42|12359.42|0
1646900520000|2022-03-10 08:22:00|12367.86|12367.86|12367.86|12367.86|12367.86|12367.86|12367.86|12367.86|0
1646900550000|2022-03-10 08:22:30|12373.64|12373.64|12373.64|12373.64|12373.64|12373.64|12373.64|12373.64|0
1646900570000|2022-03-10 08:22:50|12375.78|12375.78|12379.07|12379.07|12379.07|12379.07|12375.78|12375.78|0
1646900580000|2022-03-10 08:23:00|12377.02|12377.02|12377.02|12377.02|12377.02|12377.02|12377.02|12377.02|0
1646900600000|2022-03-10 08:23:20|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|12374.83|0
1646900620000|2022-03-10 08:23:40|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|0
1646900630000|2022-03-10 08:23:50|12371.05|12371.05|12372.34|12372.34|12372.34|12372.34|12371.05|12371.05|0
1646900640000|2022-03-10 08:24:00|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1646900670000|2022-03-10 08:24:30|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|0
1646900690000|2022-03-10 08:24:50|12376.66|12376.66|12376.66|12376.66|12376.66|12376.66|12376.66|12376.66|0
1646900700000|2022-03-10 08:25:00|12408.83|12408.83|12408.83|12408.83|12408.83|12408.83|12408.83|12408.83|0
1646900710000|2022-03-10 08:25:10|12408.73|12408.73|12408.73|12408.73|12408.73|12408.73|12408.73|12408.73|0
1646900730000|2022-03-10 08:25:30|12401.03|12401.03|12401.41|12401.41|12401.41|12401.41|12401.03|12401.03|0
1646900760000|2022-03-10 08:26:00|12404.62|12404.62|12409.51|12409.51|12409.51|12409.51|12404.62|12404.62|0
1646900770000|2022-03-10 08:26:10|12412.33|12412.33|12394.78|12394.78|12412.33|12412.33|12394.78|12394.78|0
1646900780000|2022-03-10 08:26:20|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|0
1646900790000|2022-03-10 08:26:30|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1646900810000|2022-03-10 08:26:50|12399.22|12399.22|12399.93|12399.93|12400.87|12400.87|12399.22|12399.22|0
1646900820000|2022-03-10 08:27:00|12416.02|12416.02|12482.76|12482.76|12482.76|12482.76|12416.02|12416.02|0
1646900830000|2022-03-10 08:27:10|12482.66|12482.66|12482.66|12482.66|12482.66|12482.66|12482.66|12482.66|0
1646900860000|2022-03-10 08:27:40|12483.24|12483.24|12483.24|12483.24|12483.24|12483.24|12483.24|12483.24|0
1646900910000|2022-03-10 08:28:30|12486.45|12486.45|12490.3|12490.3|12490.3|12490.3|12486.45|12486.45|0
1646900930000|2022-03-10 08:28:50|12494.15|12494.15|12504.42|12504.42|12504.42|12504.42|12494.15|12494.15|0
1646900940000|2022-03-10 08:29:00|12503.14|12503.14|12498.45|12498.45|12503.14|12503.14|12498.45|12498.45|0
1646900950000|2022-03-10 08:29:10|12497.17|12497.17|12501.66|12501.66|12501.66|12501.66|12497.17|12497.17|0
1646900970000|2022-03-10 08:29:30|12503.85|12503.85|12503.85|12503.85|12503.85|12503.85|12503.85|12503.85|0
1646900980000|2022-03-10 08:29:40|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|0
1646900990000|2022-03-10 08:29:50|12507.69|12507.69|12507.69|12507.69|12507.69|12507.69|12507.69|12507.69|0
1646901000000|2022-03-10 08:30:00|12503.84|12503.84|12491.79|12491.79|12505.73|12505.73|12491.79|12491.79|0
1646901020000|2022-03-10 08:30:20|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|0
1646901040000|2022-03-10 08:30:40|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|0
1646901050000|2022-03-10 08:30:50|12490.51|12490.51|12485.02|12485.02|12490.51|12490.51|12485.02|12485.02|0
1646901060000|2022-03-10 08:31:00|12485.96|12485.96|12487.74|12487.74|12488.39|12488.39|12485.96|12485.96|0
1646901070000|2022-03-10 08:31:10|12489.67|12489.67|12489.67|12489.67|12489.67|12489.67|12489.67|12489.67|0
1646901090000|2022-03-10 08:31:30|12491.55|12491.55|12496.14|12496.14|12496.14|12496.14|12491.55|12491.55|0
1646901100000|2022-03-10 08:31:40|12495.04|12495.04|12501.07|12501.07|12501.07|12501.07|12495.04|12495.04|0
1646901120000|2022-03-10 08:32:00|12501.17|12501.17|12524.31|12524.31|12524.31|12524.31|12501.17|12501.17|0
1646901130000|2022-03-10 08:32:10|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|0
1646901140000|2022-03-10 08:32:20|12596.38|12596.38|12597.32|12597.32|12597.32|12597.32|12596.38|12596.38|0
1646901150000|2022-03-10 08:32:30|12566.67|12566.67|12561.53|12561.53|12570.52|12570.52|12561.53|12561.53|0
1646901160000|2022-03-10 08:32:40|12577.02|12577.02|12565.93|12565.93|12581.41|12581.41|12565.62|12565.62|0
1646901170000|2022-03-10 08:32:50|12564|12564|12564|12564|12564|12564|12564|12564|0
1646901180000|2022-03-10 08:33:00|12563.03|12563.03|12563.03|12563.03|12563.03|12563.03|12563.03|12563.03|0
1646901190000|2022-03-10 08:33:10|12564.27|12564.27|12506.98|12506.98|12564.27|12564.27|12506.98|12506.98|0
1646901200000|2022-03-10 08:33:20|12503.21|12503.21|12499.3|12499.3|12503.21|12503.21|12499.3|12499.3|0
1646901210000|2022-03-10 08:33:30|12550.7|12550.7|12544.15|12544.15|12550.7|12550.7|12538.51|12538.51|0
1646901220000|2022-03-10 08:33:40|12548|12548|12547.38|12547.38|12548|12548|12547.38|12547.38|0
1646901230000|2022-03-10 08:33:50|12523.85|12523.85|12516.45|12516.45|12524.47|12524.47|12516.45|12516.45|0
1646901240000|2022-03-10 08:34:00|12513.89|12513.89|12485.29|12485.29|12513.89|12513.89|12485.29|12485.29|0
1646901250000|2022-03-10 08:34:10|12488.12|12488.12|12502.26|12502.26|12503.19|12503.19|12488.12|12488.12|0
1646901260000|2022-03-10 08:34:20|12500.38|12500.38|12495.89|12495.89|12500.38|12500.38|12492.04|12492.04|0
1646901270000|2022-03-10 08:34:30|12493.07|12493.07|12493.07|12493.07|12493.07|12493.07|12492.12|12492.12|0
1646901280000|2022-03-10 08:34:40|12480.99|12480.99|12494.01|12494.01|12494.01|12494.01|12480.99|12480.99|0
1646901290000|2022-03-10 08:34:50|12481.93|12481.93|12481.93|12481.93|12481.93|12481.93|12481.93|12481.93|0
1646901300000|2022-03-10 08:35:00|12498.01|12498.01|12494.25|12494.25|12498.01|12498.01|12490.49|12490.49|0
1646901310000|2022-03-10 08:35:10|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|0
1646901320000|2022-03-10 08:35:20|12493.31|12493.31|12495.17|12495.17|12495.17|12495.17|12493.31|12493.31|0
1646901330000|2022-03-10 08:35:30|12495.81|12495.81|12495.81|12495.81|12495.81|12495.81|12495.81|12495.81|0
1646901350000|2022-03-10 08:35:50|12494.01|12494.01|12503.12|12503.12|12505|12505|12493.22|12493.22|0
1646901360000|2022-03-10 08:36:00|12504.06|12504.06|12504.06|12504.06|12504.06|12504.06|12503.44|12503.44|0
1646901370000|2022-03-10 08:36:10|12508.94|12508.94|12508.94|12508.94|12508.94|12508.94|12508.94|12508.94|0
1646901380000|2022-03-10 08:36:20|12509.88|12509.88|12509.78|12509.78|12509.88|12509.88|12509.59|12509.59|0
1646901390000|2022-03-10 08:36:30|12509.59|12509.59|12509.59|12509.59|12509.59|12509.59|12509.59|12509.59|0
1646901410000|2022-03-10 08:36:50|12515.23|12515.23|12519.04|12519.04|12519.04|12519.04|12515.23|12515.23|0
1646901420000|2022-03-10 08:37:00|12521.23|12521.23|12521.23|12521.23|12521.23|12521.23|12521.23|12521.23|0
1646901430000|2022-03-10 08:37:10|12530.21|12530.21|12561.36|12561.36|12561.36|12561.36|12526.81|12526.81|0
1646901450000|2022-03-10 08:37:30|12562.46|12562.46|12561.43|12561.43|12562.46|12562.46|12558.61|12558.61|0
1646901460000|2022-03-10 08:37:40|12559.55|12559.55|12559.55|12559.55|12559.55|12559.55|12559.55|12559.55|0
1646901470000|2022-03-10 08:37:50|12569.15|12569.15|12562.56|12562.56|12569.15|12569.15|12562.56|12562.56|0
1646901490000|2022-03-10 08:38:10|12569.37|12569.37|12567.49|12567.49|12569.37|12569.37|12567.49|12567.49|0
1646901500000|2022-03-10 08:38:20|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|0
1646901510000|2022-03-10 08:38:30|12586.99|12586.99|12630.67|12630.67|12630.67|12630.67|12586.99|12586.99|0
1646901540000|2022-03-10 08:39:00|12618.28|12618.28|12629.65|12629.65|12633.41|12633.41|12617.26|12617.26|0
1646901550000|2022-03-10 08:39:10|12615.72|12615.72|12623.15|12623.15|12623.15|12623.15|12615.72|12615.72|0
1646901560000|2022-03-10 08:39:20|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|0
1646901570000|2022-03-10 08:39:30|12634.76|12634.76|12634.76|12634.76|12634.76|12634.76|12634.76|12634.76|0
1646901580000|2022-03-10 08:39:40|12635.4|12635.4|12620.85|12620.85|12635.4|12635.4|12620.85|12620.85|0
1646901590000|2022-03-10 08:39:50|12635.09|12635.09|12616.2|12616.2|12635.09|12635.09|12616.2|12616.2|0
1646901600000|2022-03-10 08:40:00|12626.11|12626.11|12600.81|12600.81|12641.99|12641.99|12600.81|12600.81|0
1646901610000|2022-03-10 08:40:10|12627.44|12627.44|12631.2|12631.2|12631.2|12631.2|12627.44|12627.44|0
1646901620000|2022-03-10 08:40:20|12592.8|12592.8|12546.98|12546.98|12592.8|12592.8|12546.98|12546.98|0
1646901670000|2022-03-10 08:41:10|12549.8|12549.8|12549.8|12549.8|12549.8|12549.8|12549.8|12549.8|0
1646901720000|2022-03-10 08:42:00|12550.74|12550.74|12548|12548|12550.74|12550.74|12548|12548|0
1646901740000|2022-03-10 08:42:20|12547.8|12547.8|12547.8|12547.8|12547.8|12547.8|12547.8|12547.8|0
1646901770000|2022-03-10 08:42:50|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|0
1646901790000|2022-03-10 08:43:10|12552.59|12552.59|12552.59|12552.59|12552.59|12552.59|12552.59|12552.59|0
1646901810000|2022-03-10 08:43:30|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|0
1646901830000|2022-03-10 08:43:50|12553.58|12553.58|12561.83|12561.83|12561.83|12561.83|12553.58|12553.58|0
1646901840000|2022-03-10 08:44:00|12566.96|12566.96|12564.4|12564.4|12566.96|12566.96|12564.4|12564.4|0
1646901850000|2022-03-10 08:44:10|12580.48|12580.48|12580.48|12580.48|12580.48|12580.48|12580.48|12580.48|0
1646901860000|2022-03-10 08:44:20|12596.57|12596.57|12598.76|12598.76|12598.76|12598.76|12596.57|12596.57|0
1646901880000|2022-03-10 08:44:40|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|0
1646901890000|2022-03-10 08:44:50|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|0
1646901900000|2022-03-10 08:45:00|12596.74|12596.74|12592.89|12592.89|12596.74|12596.74|12592.89|12592.89|0
1646901910000|2022-03-10 08:45:10|12590.32|12590.32|12596.95|12596.95|12596.95|12596.95|12590.32|12590.32|0
1646901920000|2022-03-10 08:45:20|12641.54|12641.54|12658.57|12658.57|12658.57|12658.57|12641.54|12641.54|0
1646901940000|2022-03-10 08:45:40|12654.08|12654.08|12654.28|12654.28|12654.28|12654.28|12654.08|12654.08|0
1646901960000|2022-03-10 08:46:00|12654.67|12654.67|12605.07|12605.07|12654.67|12654.67|12605.07|12605.07|0
1646901990000|2022-03-10 08:46:30|12606.36|12606.36|12599.77|12599.77|12606.36|12606.36|12598.83|12598.83|0
1646902000000|2022-03-10 08:46:40|12601.05|12601.05|12595.92|12595.92|12601.05|12601.05|12595.92|12595.92|0
1646902010000|2022-03-10 08:46:50|12596.47|12596.47|12590.48|12590.48|12596.47|12596.47|12590.48|12590.48|0
1646902040000|2022-03-10 08:47:20|12589.84|12589.84|12586.91|12586.91|12589.84|12589.84|12586.91|12586.91|0
1646902070000|2022-03-10 08:47:50|12572.05|12572.05|12572.05|12572.05|12572.05|12572.05|12572.05|12572.05|0
1646902080000|2022-03-10 08:48:00|12570.12|12570.12|12572|12572|12572|12572|12570.12|12570.12|0
1646902090000|2022-03-10 08:48:10|12572.55|12572.55|12572|12572|12572.55|12572.55|12572|12572|0
1646902100000|2022-03-10 08:48:20|12574.57|12574.57|12574.57|12574.57|12574.57|12574.57|12574.57|12574.57|0
1646902140000|2022-03-10 08:49:00|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|0
1646902150000|2022-03-10 08:49:10|12574.93|12574.93|12580.62|12580.62|12580.62|12580.62|12574.93|12574.93|0
1646902170000|2022-03-10 08:49:30|12581.26|12581.26|12581.26|12581.26|12581.26|12581.26|12581.26|12581.26|0
1646902200000|2022-03-10 08:50:00|12582.5|12582.5|12636.5|12636.5|12636.5|12636.5|12582.31|12582.31|0
1646902210000|2022-03-10 08:50:10|12632.65|12632.65|12632.65|12632.65|12632.65|12632.65|12632.65|12632.65|0
1646902220000|2022-03-10 08:50:20|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|0
1646902240000|2022-03-10 08:50:40|12572.24|12572.24|12572.24|12572.24|12572.24|12572.24|12572.24|12572.24|0
1646902250000|2022-03-10 08:50:50|12578.01|12578.01|12580.75|12580.75|12580.75|12580.75|12578.01|12578.01|0
1646902260000|2022-03-10 08:51:00|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|0
1646902300000|2022-03-10 08:51:40|12578.57|12578.57|12579.51|12579.51|12579.51|12579.51|12578.57|12578.57|0
1646902340000|2022-03-10 08:52:20|12582.34|12582.34|12582.34|12582.34|12582.34|12582.34|12582.34|12582.34|0
1646902350000|2022-03-10 08:52:30|12582.53|12582.53|12582.53|12582.53|12582.53|12582.53|12582.53|12582.53|0
1646902370000|2022-03-10 08:52:50|12578.68|12578.68|12577.4|12577.4|12578.68|12578.68|12577.4|12577.4|0
1646902400000|2022-03-10 08:53:20|12571.62|12571.62|12566.51|12566.51|12574.83|12574.83|12566.51|12566.51|0
1646902430000|2022-03-10 08:53:50|12568.44|12568.44|12570.36|12570.36|12570.36|12570.36|12568.44|12568.44|0
1646902440000|2022-03-10 08:54:00|12570.91|12570.91|12554.83|12554.83|12570.91|12570.91|12554.83|12554.83|0
1646902450000|2022-03-10 08:54:10|12559.53|12559.53|12559.53|12559.53|12559.53|12559.53|12559.53|12559.53|0
1646902500000|2022-03-10 08:55:00|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|0
1646902510000|2022-03-10 08:55:10|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|0
1646902530000|2022-03-10 08:55:30|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|0
1646902550000|2022-03-10 08:55:50|12565.52|12565.52|12630.24|12630.24|12630.24|12630.24|12565.52|12565.52|0
1646902580000|2022-03-10 08:56:20|12629.85|12629.85|12569.15|12569.15|12629.85|12629.85|12569.15|12569.15|0
1646902590000|2022-03-10 08:56:30|12573.64|12573.64|12569.15|12569.15|12573.64|12573.64|12569.15|12569.15|0
1646902600000|2022-03-10 08:56:40|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|0
1646902630000|2022-03-10 08:57:10|12561.86|12561.86|12558.1|12558.1|12561.86|12561.86|12552.46|12552.46|0
1646902640000|2022-03-10 08:57:20|12559.04|12559.04|12559.04|12559.04|12559.04|12559.04|12559.04|12559.04|0
1646902680000|2022-03-10 08:58:00|12557.76|12557.76|12554.55|12554.55|12557.76|12557.76|12554.55|12554.55|0
1646902690000|2022-03-10 08:58:10|12552.62|12552.62|12552.62|12552.62|12552.62|12552.62|12552.62|12552.62|0
1646902700000|2022-03-10 08:58:20|12547.92|12547.92|12549.8|12549.8|12549.8|12549.8|12547.92|12547.92|0
1646902730000|2022-03-10 08:58:50|12546.04|12546.04|12539.45|12539.45|12546.04|12546.04|12539.45|12539.45|0
1646902740000|2022-03-10 08:59:00|12575.37|12575.37|12575.37|12575.37|12575.37|12575.37|12575.37|12575.37|0
1646902750000|2022-03-10 08:59:10|12579.14|12579.14|12580.08|12580.08|12581.02|12581.02|12579.14|12579.14|0
1646902760000|2022-03-10 08:59:20|12598.66|12598.66|12592.46|12592.46|12598.66|12598.66|12592.46|12592.46|0
1646902770000|2022-03-10 08:59:30|12591.37|12591.37|12591.37|12591.37|12591.37|12591.37|12591.37|12591.37|0
1646902800000|2022-03-10 09:00:00|12595.22|12595.22|12594.12|12594.12|12595.22|12595.22|12594.12|12594.12|0
1646902810000|2022-03-10 09:00:10|12594.76|12594.76|12601.63|12601.63|12601.63|12601.63|12594.76|12594.76|0
1646902820000|2022-03-10 09:00:20|12598.43|12598.43|12602.28|12602.28|12602.28|12602.28|12597.78|12597.78|0
1646902840000|2022-03-10 09:00:40|12599.07|12599.07|12595.34|12595.34|12599.07|12599.07|12594.95|12594.95|0
1646902850000|2022-03-10 09:00:50|12594.85|12594.85|12594.56|12594.56|12595.05|12595.05|12594.56|12594.56|0
1646902860000|2022-03-10 09:01:00|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|0
1646902880000|2022-03-10 09:01:20|12593.23|12593.23|12574.96|12574.96|12593.23|12593.23|12574.96|12574.96|0
1646902900000|2022-03-10 09:01:40|12593.23|12593.23|12605.21|12605.21|12605.21|12605.21|12593.23|12593.23|0
1646902910000|2022-03-10 09:01:50|12611.41|12611.41|12607.56|12607.56|12611.41|12611.41|12607.56|12607.56|0
1646902920000|2022-03-10 09:02:00|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|0
1646902940000|2022-03-10 09:02:20|12579.45|12579.45|12578.9|12578.9|12579.45|12579.45|12578.9|12578.9|0
1646902960000|2022-03-10 09:02:40|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|0
1646902980000|2022-03-10 09:03:00|12570.48|12570.48|12564.75|12564.75|12570.48|12570.48|12564.75|12564.75|0
1646902990000|2022-03-10 09:03:10|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|0
1646903000000|2022-03-10 09:03:20|12580.29|12580.29|12580.29|12580.29|12580.29|12580.29|12580.29|12580.29|0
1646903030000|2022-03-10 09:03:50|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|0
1646903080000|2022-03-10 09:04:40|12583.11|12583.11|12583.11|12583.11|12583.11|12583.11|12583.11|12583.11|0
1646903110000|2022-03-10 09:05:10|12573.2|12573.2|12594.45|12594.45|12594.45|12594.45|12573.2|12573.2|0
1646903130000|2022-03-10 09:05:30|12596.64|12596.64|12598.29|12598.29|12598.29|12598.29|12596.64|12596.64|0
1646903150000|2022-03-10 09:05:50|12616.87|12616.87|12616.87|12616.87|12616.87|12616.87|12616.87|12616.87|0
1646903180000|2022-03-10 09:06:20|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|0
1646903190000|2022-03-10 09:06:30|12617.81|12617.81|12617.5|12617.5|12617.81|12617.81|12617.5|12617.5|0
1646903230000|2022-03-10 09:07:10|12619.4|12619.4|12620.04|12620.04|12620.04|12620.04|12619.4|12619.4|0
1646903250000|2022-03-10 09:07:30|12620.35|12620.35|12626.23|12626.23|12626.23|12626.23|12620.35|12620.35|0
1646903260000|2022-03-10 09:07:40|12627.78|12627.78|12624.57|12624.57|12627.78|12627.78|12624.57|12624.57|0
1646903270000|2022-03-10 09:07:50|12627.78|12627.78|12635.31|12635.31|12635.31|12635.31|12627.78|12627.78|0
1646903280000|2022-03-10 09:08:00|12619.22|12619.22|12622.05|12622.05|12638.13|12638.13|12619.22|12619.22|0
1646903290000|2022-03-10 09:08:10|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|0
1646903300000|2022-03-10 09:08:20|12613.6|12613.6|12620.19|12620.19|12620.19|12620.19|12613.6|12613.6|0
1646903350000|2022-03-10 09:09:10|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|0
1646903360000|2022-03-10 09:09:20|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|0
1646903370000|2022-03-10 09:09:30|12627.42|12627.42|12624.21|12624.21|12627.42|12627.42|12624.21|12624.21|0
1646903380000|2022-03-10 09:09:40|12618.33|12618.33|12614.92|12614.92|12618.33|12618.33|12614.92|12614.92|0
1646903390000|2022-03-10 09:09:50|12611.21|12611.21|12615.06|12615.06|12615.06|12615.06|12610.57|12610.57|0
1646903440000|2022-03-10 09:10:40|12608|12608|12608|12608|12608|12608|12608|12608|0
1646903450000|2022-03-10 09:10:50|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|12615.12|0
1646903460000|2022-03-10 09:11:00|12612.38|12612.38|12612.38|12612.38|12612.38|12612.38|12612.38|12612.38|0
1646903480000|2022-03-10 09:11:20|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|0
1646903490000|2022-03-10 09:11:30|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|0
1646903500000|2022-03-10 09:11:40|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|0
1646903530000|2022-03-10 09:12:10|12625|12625|12625|12625|12625|12625|12625|12625|0
1646903540000|2022-03-10 09:12:20|12629.49|12629.49|12628.85|12628.85|12629.49|12629.49|12628.85|12628.85|0
1646903570000|2022-03-10 09:12:50|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|0
1646903590000|2022-03-10 09:13:10|12628.89|12628.89|12621.29|12621.29|12628.89|12628.89|12621.29|12621.29|0
1646903620000|2022-03-10 09:13:40|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|12620.2|12620.2|0
1646903630000|2022-03-10 09:13:50|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|0
1646903640000|2022-03-10 09:14:00|12628.9|12628.9|12627.98|12627.98|12628.9|12628.9|12627.34|12627.34|0
1646903680000|2022-03-10 09:14:40|12629.27|12629.27|12628.63|12628.63|12629.91|12629.91|12628.63|12628.63|0
1646903690000|2022-03-10 09:14:50|12629.57|12629.57|12626.74|12626.74|12629.57|12629.57|12626.74|12626.74|0
1646903730000|2022-03-10 09:15:30|12604.14|12604.14|12604.14|12604.14|12604.14|12604.14|12604.14|12604.14|0
1646903740000|2022-03-10 09:15:40|12599.01|12599.01|12597.12|12597.12|12599.01|12599.01|12597.12|12597.12|0
1646903750000|2022-03-10 09:15:50|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|0
1646903800000|2022-03-10 09:16:40|12596.19|12596.19|12588.12|12588.12|12596.19|12596.19|12587.81|12587.81|0
1646903810000|2022-03-10 09:16:50|12592.61|12592.61|12574.95|12574.95|12592.61|12592.61|12574.01|12574.01|0
1646903820000|2022-03-10 09:17:00|12576.83|12576.83|12579.65|12579.65|12579.65|12579.65|12576.83|12576.83|0
1646903830000|2022-03-10 09:17:10|12578.71|12578.71|12580.63|12580.63|12580.63|12580.63|12577.43|12577.43|0
1646903840000|2022-03-10 09:17:20|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|0
1646903850000|2022-03-10 09:17:30|12625.42|12625.42|12621.97|12621.97|12625.42|12625.42|12621.97|12621.97|0
1646903920000|2022-03-10 09:18:40|12623.85|12623.85|12623.85|12623.85|12623.85|12623.85|12623.85|12623.85|0
1646903940000|2022-03-10 09:19:00|12624.95|12624.95|12624.95|12624.95|12624.95|12624.95|12624.95|12624.95|0
1646903950000|2022-03-10 09:19:10|12625.05|12625.05|12611.73|12611.73|12625.05|12625.05|12611.73|12611.73|0
1646903960000|2022-03-10 09:19:20|12610.79|12610.79|12609.85|12609.85|12610.79|12610.79|12609.85|12609.85|0
1646903970000|2022-03-10 09:19:30|12601.53|12601.53|12602.52|12602.52|12602.52|12602.52|12601.53|12601.53|0
1646903980000|2022-03-10 09:19:40|12603.8|12603.8|12600.32|12600.32|12603.8|12603.8|12600.32|12600.32|0
1646903990000|2022-03-10 09:19:50|12575.85|12575.85|12575.85|12575.85|12575.85|12575.85|12575.85|12575.85|0
1646904000000|2022-03-10 09:20:00|12578.67|12578.67|12584.32|12584.32|12584.32|12584.32|12578.67|12578.67|0
1646904010000|2022-03-10 09:20:10|12601.35|12601.35|12603.43|12603.43|12604.56|12604.56|12601.35|12601.35|0
1646904040000|2022-03-10 09:20:40|12601.26|12601.26|12603.46|12603.46|12603.46|12603.46|12601.26|12601.26|0
1646904060000|2022-03-10 09:21:00|12585.19|12585.19|12580.56|12580.56|12586.47|12586.47|12580.56|12580.56|0
1646904070000|2022-03-10 09:21:10|12576.8|12576.8|12576.8|12576.8|12576.8|12576.8|12576.8|12576.8|0
1646904080000|2022-03-10 09:21:20|12584.5|12584.5|12595.67|12595.67|12595.67|12595.67|12584.5|12584.5|0
1646904090000|2022-03-10 09:21:30|12596.61|12596.61|12596.28|12596.28|12596.61|12596.61|12594.05|12594.05|0
1646904100000|2022-03-10 09:21:40|12617.65|12617.65|12620.81|12620.81|12620.81|12620.81|12617.65|12617.65|0
1646904120000|2022-03-10 09:22:00|12592.46|12592.46|12591.56|12591.56|12592.46|12592.46|12591.56|12591.56|0
1646904140000|2022-03-10 09:22:20|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|0
1646904150000|2022-03-10 09:22:30|12586.91|12586.91|12576.87|12576.87|12586.91|12586.91|12576.87|12576.87|0
1646904180000|2022-03-10 09:23:00|12575.63|12575.63|12571.88|12571.88|12575.63|12575.63|12561.66|12561.66|0
1646904200000|2022-03-10 09:23:20|12572.52|12572.52|12576.37|12576.37|12576.37|12576.37|12572.52|12572.52|0
1646904210000|2022-03-10 09:23:30|12575.73|12575.73|12577.61|12577.61|12577.61|12577.61|12575.73|12575.73|0
1646904220000|2022-03-10 09:23:40|12576.51|12576.51|12578.39|12578.39|12578.39|12578.39|12576.51|12576.51|0
1646904230000|2022-03-10 09:23:50|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12580.28|12580.28|0
1646904240000|2022-03-10 09:24:00|12580.28|12580.28|12580.28|12580.28|12580.28|12580.28|12580.28|12580.28|0
1646904250000|2022-03-10 09:24:10|12574.54|12574.54|12573.56|12573.56|12575.49|12575.49|12571.64|12571.64|0
1646904270000|2022-03-10 09:24:30|12574.5|12574.5|12594.05|12594.05|12594.05|12594.05|12574.5|12574.5|0
1646904280000|2022-03-10 09:24:40|12579.51|12579.51|12579.51|12579.51|12579.51|12579.51|12579.51|12579.51|0
1646904290000|2022-03-10 09:24:50|12580.79|12580.79|12580.79|12580.79|12580.79|12580.79|12580.79|12580.79|0
1646904300000|2022-03-10 09:25:00|12572.45|12572.45|12562.57|12562.57|12572.45|12572.45|12562.57|12562.57|0
1646904360000|2022-03-10 09:26:00|12563.21|12563.21|12563.21|12563.21|12563.21|12563.21|12563.21|12563.21|0
1646904370000|2022-03-10 09:26:10|12563.85|12563.85|12563.85|12563.85|12563.85|12563.85|12563.85|12563.85|0
1646904410000|2022-03-10 09:26:50|12565.78|12565.78|12571.42|12571.42|12571.42|12571.42|12565.78|12565.78|0
1646904420000|2022-03-10 09:27:00|12572.71|12572.71|12572.71|12572.71|12572.71|12572.71|12572.71|12572.71|0
1646904440000|2022-03-10 09:27:20|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|0
1646904450000|2022-03-10 09:27:30|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|0
1646904460000|2022-03-10 09:27:40|12572.06|12572.06|12575.09|12575.09|12575.09|12575.09|12572.06|12572.06|0
1646904470000|2022-03-10 09:27:50|12574.15|12574.15|12574.15|12574.15|12574.15|12574.15|12574.15|12574.15|0
1646904480000|2022-03-10 09:28:00|12571.58|12571.58|12569.01|12569.01|12571.58|12571.58|12569.01|12569.01|0
1646904490000|2022-03-10 09:28:10|12572.22|12572.22|12572.22|12572.22|12572.22|12572.22|12572.22|12572.22|0
1646904510000|2022-03-10 09:28:30|12573.5|12573.5|12573.5|12573.5|12573.5|12573.5|12573.5|12573.5|0
1646904520000|2022-03-10 09:28:40|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|0
1646904530000|2022-03-10 09:28:50|12489.49|12489.49|12484.1|12484.1|12489.49|12489.49|12484.1|12484.1|0
1646904540000|2022-03-10 09:29:00|12533.96|12533.96|12534.9|12534.9|12534.9|12534.9|12533.96|12533.96|0
1646904550000|2022-03-10 09:29:10|12532.73|12532.73|12527.4|12527.4|12532.73|12532.73|12527.4|12527.4|0
1646904560000|2022-03-10 09:29:20|12526.47|12526.47|12483.12|12483.12|12526.47|12526.47|12483.12|12483.12|0
1646904570000|2022-03-10 09:29:30|12480.92|12480.92|12467.15|12467.15|12480.92|12480.92|12467.15|12467.15|0
1646904580000|2022-03-10 09:29:40|12471|12471|12488.34|12488.34|12488.34|12488.34|12471|12471|0
1646904590000|2022-03-10 09:29:50|12489.44|12489.44|12490.08|12490.08|12490.08|12490.08|12489.44|12489.44|0
1646904600000|2022-03-10 09:30:00|12472.74|12472.74|12485.46|12485.46|12485.46|12485.46|12468.73|12468.73|0
1646904610000|2022-03-10 09:30:10|12482.05|12482.05|12448.42|12448.42|12490.52|12490.52|12448.42|12448.42|0
1646904620000|2022-03-10 09:30:20|12448.11|12448.11|12464.74|12464.74|12467.95|12467.95|12442.23|12442.23|0
1646904630000|2022-03-10 09:30:30|12469.45|12469.45|12474.97|12474.97|12474.97|12474.97|12469.45|12469.45|0
1646904640000|2022-03-10 09:30:40|12480.75|12480.75|12480.36|12480.36|12480.75|12480.75|12477.54|12477.54|0
1646904650000|2022-03-10 09:30:50|12478.44|12478.44|12480.32|12480.32|12480.32|12480.32|12478.44|12478.44|0
1646904670000|2022-03-10 09:31:10|12484.17|12484.17|12497.83|12497.83|12497.83|12497.83|12484.17|12484.17|0
1646904680000|2022-03-10 09:31:20|12498.47|12498.47|12498.47|12498.47|12498.47|12498.47|12498.47|12498.47|0
1646904690000|2022-03-10 09:31:30|12533.16|12533.16|12533.31|12533.31|12534.25|12534.25|12533.16|12533.16|0
1646904700000|2022-03-10 09:31:40|12536.14|12536.14|12509.37|12509.37|12536.14|12536.14|12509.37|12509.37|0
1646904710000|2022-03-10 09:31:50|12511.29|12511.29|12515.57|12515.57|12515.57|12515.57|12511.29|12511.29|0
1646904720000|2022-03-10 09:32:00|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|0
1646904740000|2022-03-10 09:32:20|12506.98|12506.98|12498.47|12498.47|12515.49|12515.49|12498.47|12498.47|0
1646904750000|2022-03-10 09:32:30|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|0
1646904760000|2022-03-10 09:32:40|12502.21|12502.21|12504.8|12504.8|12504.8|12504.8|12501.59|12501.59|0
1646904770000|2022-03-10 09:32:50|12503.85|12503.85|12503.48|12503.48|12506.05|12506.05|12503.48|12503.48|0
1646904780000|2022-03-10 09:33:00|12536|12536|12538.67|12538.67|12538.67|12538.67|12533.21|12533.21|0
1646904800000|2022-03-10 09:33:20|12541.45|12541.45|12486.33|12486.33|12541.45|12541.45|12486.33|12486.33|0
1646904810000|2022-03-10 09:33:30|12476.73|12476.73|12475.76|12475.76|12518.23|12518.23|12475.12|12475.12|0
1646904820000|2022-03-10 09:33:40|12479.61|12479.61|12549.12|12549.12|12549.12|12549.12|12479.61|12479.61|0
1646904830000|2022-03-10 09:33:50|12549.43|12549.43|12550.53|12550.53|12550.53|12550.53|12549.43|12549.43|0
1646904840000|2022-03-10 09:34:00|12549.6|12549.6|12551.8|12551.8|12551.8|12551.8|12549.6|12549.6|0
1646904850000|2022-03-10 09:34:10|12528.26|12528.26|12527.95|12527.95|12528.26|12528.26|12527.95|12527.95|0
1646904860000|2022-03-10 09:34:20|12523.31|12523.31|12503.18|12503.18|12523.31|12523.31|12503.18|12503.18|0
1646904880000|2022-03-10 09:34:40|12502.24|12502.24|12502.24|12502.24|12502.24|12502.24|12502.24|12502.24|0
1646904900000|2022-03-10 09:35:00|12499.42|12499.42|12496.21|12496.21|12499.42|12499.42|12496.21|12496.21|0
1646904930000|2022-03-10 09:35:30|12544.51|12544.51|12544.2|12544.2|12544.51|12544.51|12544.2|12544.2|0
1646904940000|2022-03-10 09:35:40|12521.29|12521.29|12544.2|12544.2|12544.2|12544.2|12520.98|12520.98|0
1646904950000|2022-03-10 09:35:50|12547.92|12547.92|12547.92|12547.92|12547.92|12547.92|12547.92|12547.92|0
1646904970000|2022-03-10 09:36:10|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|12522.22|0
1646904980000|2022-03-10 09:36:20|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|0
1646905010000|2022-03-10 09:36:50|12527.48|12527.48|12527.48|12527.48|12527.48|12527.48|12527.48|12527.48|0
1646905020000|2022-03-10 09:37:00|12529.13|12529.13|12529.13|12529.13|12529.13|12529.13|12529.13|12529.13|0
1646905030000|2022-03-10 09:37:10|12527.2|12527.2|12526.56|12526.56|12527.2|12527.2|12526.56|12526.56|0
1646905040000|2022-03-10 09:37:20|12526.87|12526.87|12526.87|12526.87|12526.87|12526.87|12526.87|12526.87|0
1646905050000|2022-03-10 09:37:30|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1646905070000|2022-03-10 09:37:50|12518.18|12518.18|12515.08|12515.08|12518.18|12518.18|12515.08|12515.08|0
1646905080000|2022-03-10 09:38:00|12513.22|12513.22|12513.22|12513.22|12513.22|12513.22|12513.22|12513.22|0
1646905090000|2022-03-10 09:38:10|12511.04|12511.04|12511.04|12511.04|12511.04|12511.04|12511.04|12511.04|0
1646905100000|2022-03-10 09:38:20|12508.85|12508.85|12508.85|12508.85|12508.85|12508.85|12508.85|12508.85|0
1646905150000|2022-03-10 09:39:10|12510.49|12510.49|12491.06|12491.06|12510.49|12510.49|12491.06|12491.06|0
1646905160000|2022-03-10 09:39:20|12490.75|12490.75|12490.75|12490.75|12490.75|12490.75|12490.75|12490.75|0
1646905170000|2022-03-10 09:39:30|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|0
1646905210000|2022-03-10 09:40:10|12487.61|12487.61|12473.52|12473.52|12487.61|12487.61|12467.11|12467.11|0
1646905230000|2022-03-10 09:40:30|12470.43|12470.43|12470.43|12470.43|12470.43|12470.43|12470.43|12470.43|0
1646905240000|2022-03-10 09:40:40|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|0
1646905250000|2022-03-10 09:40:50|12449.02|12449.02|12450.3|12450.3|12450.3|12450.3|12449.02|12449.02|0
1646905270000|2022-03-10 09:41:10|12450.94|12450.94|12452.59|12452.59|12452.59|12452.59|12450.3|12450.3|0
1646905290000|2022-03-10 09:41:30|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|0
1646905300000|2022-03-10 09:41:40|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|0
1646905310000|2022-03-10 09:41:50|12456.89|12456.89|12456.89|12456.89|12456.89|12456.89|12456.89|12456.89|0
1646905320000|2022-03-10 09:42:00|12458.77|12458.77|12456.89|12456.89|12458.77|12458.77|12456.89|12456.89|0
1646905380000|2022-03-10 09:43:00|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|0
1646905390000|2022-03-10 09:43:10|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|0
1646905400000|2022-03-10 09:43:20|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|12493.08|0
1646905420000|2022-03-10 09:43:40|12488.12|12488.12|12485.89|12485.89|12488.12|12488.12|12480|12480|0
1646905430000|2022-03-10 09:43:50|12486.83|12486.83|12488.71|12488.71|12488.71|12488.71|12486.83|12486.83|0
1646905440000|2022-03-10 09:44:00|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1646905450000|2022-03-10 09:44:10|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|0
1646905510000|2022-03-10 09:45:10|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|0
1646905520000|2022-03-10 09:45:20|12458.58|12458.58|12445.91|12445.91|12458.58|12458.58|12445.91|12445.91|0
1646905530000|2022-03-10 09:45:30|12444.26|12444.26|12423.36|12423.36|12444.26|12444.26|12417.89|12417.89|0
1646905540000|2022-03-10 09:45:40|12438.85|12438.85|12400.1|12400.1|12442.61|12442.61|12400.1|12400.1|0
1646905550000|2022-03-10 09:45:50|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|0
1646905570000|2022-03-10 09:46:10|12400.41|12400.41|12400.41|12400.41|12400.41|12400.41|12400.41|12400.41|0
1646905590000|2022-03-10 09:46:30|12446.55|12446.55|12400.1|12400.1|12446.55|12446.55|12400.1|12400.1|0
1646905600000|2022-03-10 09:46:40|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|0
1646905610000|2022-03-10 09:46:50|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|0
1646905630000|2022-03-10 09:47:10|12443.14|12443.14|12443.14|12443.14|12443.14|12443.14|12443.14|12443.14|0
1646905650000|2022-03-10 09:47:30|12442.83|12442.83|12442.52|12442.52|12442.83|12442.83|12442.52|12442.52|0
1646905680000|2022-03-10 09:48:00|12401.34|12401.34|12401.34|12401.34|12401.34|12401.34|12401.34|12401.34|0
1646905690000|2022-03-10 09:48:10|12402.43|12402.43|12401.34|12401.34|12402.43|12402.43|12401.34|12401.34|0
1646905700000|2022-03-10 09:48:20|12418.37|12418.37|12402.06|12402.06|12418.37|12418.37|12402.06|12402.06|0
1646905710000|2022-03-10 09:48:30|12403|12403|12418.74|12418.74|12418.74|12418.74|12403|12403|0
1646905720000|2022-03-10 09:48:40|12419.28|12419.28|12453.66|12453.66|12453.97|12453.97|12419.28|12419.28|0
1646905740000|2022-03-10 09:49:00|12452.72|12452.72|12447.13|12447.13|12452.72|12452.72|12447.13|12447.13|0
1646905780000|2022-03-10 09:49:40|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|0
1646905870000|2022-03-10 09:51:10|12442.49|12442.49|12443.43|12443.43|12443.43|12443.43|12442.49|12442.49|0
1646905880000|2022-03-10 09:51:20|12447.2|12447.2|12447.2|12447.2|12447.2|12447.2|12447.2|12447.2|0
1646905900000|2022-03-10 09:51:40|12446.58|12446.58|12452.99|12452.99|12452.99|12452.99|12446.58|12446.58|0
1646905910000|2022-03-10 09:51:50|12453.61|12453.61|12448.13|12448.13|12453.61|12453.61|12448.13|12448.13|0
1646905920000|2022-03-10 09:52:00|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|0
1646905930000|2022-03-10 09:52:10|12449.85|12449.85|12450.79|12450.79|12452.41|12452.41|12449.85|12449.85|0
1646905940000|2022-03-10 09:52:20|12452.96|12452.96|12463.18|12463.18|12463.18|12463.18|12452.96|12452.96|0
1646905950000|2022-03-10 09:52:30|12492.9|12492.9|12494.78|12494.78|12494.78|12494.78|12492.9|12492.9|0
1646905980000|2022-03-10 09:53:00|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|0
1646905990000|2022-03-10 09:53:10|12493.84|12493.84|12491.02|12491.02|12493.84|12493.84|12491.02|12491.02|0
1646906000000|2022-03-10 09:53:20|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|0
1646906020000|2022-03-10 09:53:40|12491.04|12491.04|12490.45|12490.45|12491.04|12491.04|12488.22|12488.22|0
1646906030000|2022-03-10 09:53:50|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|0
1646906050000|2022-03-10 09:54:10|12493.01|12493.01|12497.42|12497.42|12497.42|12497.42|12492.37|12492.37|0
1646906060000|2022-03-10 09:54:20|12499.34|12499.34|12508.28|12508.28|12508.28|12508.28|12499.34|12499.34|0
1646906070000|2022-03-10 09:54:30|12512.13|12512.13|12512.13|12512.13|12512.13|12512.13|12512.13|12512.13|0
1646906080000|2022-03-10 09:54:40|12508.92|12508.92|12508.28|12508.28|12508.92|12508.92|12508.28|12508.28|0
1646906090000|2022-03-10 09:54:50|12506.99|12506.99|12503.42|12503.42|12506.99|12506.99|12503.42|12503.42|0
1646906100000|2022-03-10 09:55:00|12502.14|12502.14|12501.2|12501.2|12502.14|12502.14|12501.2|12501.2|0
1646906110000|2022-03-10 09:55:10|12503.12|12503.12|12503.77|12503.77|12503.77|12503.77|12502.48|12502.48|0
1646906120000|2022-03-10 09:55:20|12509.54|12509.54|12467.34|12467.34|12509.54|12509.54|12467.34|12467.34|0
1646906130000|2022-03-10 09:55:30|12466.79|12466.79|12471.83|12471.83|12471.83|12471.83|12466.79|12466.79|0
1646906150000|2022-03-10 09:55:50|12473.11|12473.11|12467.98|12467.98|12473.75|12473.75|12467.98|12467.98|0
1646906160000|2022-03-10 09:56:00|12468.62|12468.62|12467.98|12467.98|12468.62|12468.62|12467.98|12467.98|0
1646906220000|2022-03-10 09:57:00|12468.92|12468.92|12468.92|12468.92|12470.8|12470.8|12468.92|12468.92|0
1646906230000|2022-03-10 09:57:10|12468.82|12468.82|12466.87|12466.87|12468.82|12468.82|12466.87|12466.87|0
1646906240000|2022-03-10 09:57:20|12472|12472|12472|12472|12472|12472|12472|12472|0
1646906250000|2022-03-10 09:57:30|12470.46|12470.46|12470.46|12470.46|12470.46|12470.46|12470.46|12470.46|0
1646906260000|2022-03-10 09:57:40|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|0
1646906310000|2022-03-10 09:58:30|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|0
1646906330000|2022-03-10 09:58:50|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|0
1646906340000|2022-03-10 09:59:00|12492.4|12492.4|12489.6|12489.6|12492.4|12492.4|12489.29|12489.29|0
1646906350000|2022-03-10 09:59:10|12488.98|12488.98|12489.29|12489.29|12489.29|12489.29|12488.98|12488.98|0
1646906370000|2022-03-10 09:59:30|12488.98|12488.98|12486.55|12486.55|12488.98|12488.98|12486.55|12486.55|0
1646906400000|2022-03-10 10:00:00|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|0
1646906410000|2022-03-10 10:00:10|12481.51|12481.51|12485.36|12485.36|12485.36|12485.36|12481.51|12481.51|0
1646906420000|2022-03-10 10:00:20|12486.3|12486.3|12487.94|12487.94|12487.94|12487.94|12486.3|12486.3|0
1646906430000|2022-03-10 10:00:30|12488.88|12488.88|12486.32|12486.32|12488.88|12488.88|12486.32|12486.32|0
1646906460000|2022-03-10 10:01:00|12490.08|12490.08|12490.08|12490.08|12495.72|12495.72|12489.14|12489.14|0
1646906470000|2022-03-10 10:01:10|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1646906480000|2022-03-10 10:01:20|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|0
1646906490000|2022-03-10 10:01:30|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|0
1646906510000|2022-03-10 10:01:50|12489.44|12489.44|12486.61|12486.61|12489.44|12489.44|12486.61|12486.61|0
1646906570000|2022-03-10 10:02:50|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|0
1646906590000|2022-03-10 10:03:10|12489.18|12489.18|12476.45|12476.45|12489.18|12489.18|12476.45|12476.45|0
1646906610000|2022-03-10 10:03:30|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|0
1646906620000|2022-03-10 10:03:40|12465.07|12465.07|12466.95|12466.95|12466.95|12466.95|12465.07|12465.07|0
1646906640000|2022-03-10 10:04:00|12467.89|12467.89|12463.51|12463.51|12467.89|12467.89|12463.51|12463.51|0
1646906670000|2022-03-10 10:04:30|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|0
1646906680000|2022-03-10 10:04:40|12461.23|12461.23|12461.23|12461.23|12461.23|12461.23|12461.23|12461.23|0
1646906740000|2022-03-10 10:05:40|12463.11|12463.11|12451.79|12451.79|12467.87|12467.87|12451.79|12451.79|0
1646906750000|2022-03-10 10:05:50|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|0
1646906820000|2022-03-10 10:07:00|12450.85|12450.85|12449.61|12449.61|12450.85|12450.85|12449.61|12449.61|0
1646906830000|2022-03-10 10:07:10|12449.3|12449.3|12449.3|12449.3|12449.3|12449.3|12449.3|12449.3|0
1646906840000|2022-03-10 10:07:20|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|0
1646906850000|2022-03-10 10:07:30|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|0
1646906940000|2022-03-10 10:09:00|12451.15|12451.15|12451.46|12451.46|12451.46|12451.46|12451.15|12451.15|0
1646906950000|2022-03-10 10:09:10|12452.08|12452.08|12452.39|12452.39|12452.39|12452.39|12452.08|12452.08|0
1646906970000|2022-03-10 10:09:30|12453.68|12453.68|12453.68|12453.68|12453.68|12453.68|12453.68|12453.68|0
1646906980000|2022-03-10 10:09:40|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|0
1646907030000|2022-03-10 10:10:30|12456.2|12456.2|12466.42|12466.42|12466.42|12466.42|12456.2|12456.2|0
1646907040000|2022-03-10 10:10:40|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|0
1646907050000|2022-03-10 10:10:50|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|0
1646907060000|2022-03-10 10:11:00|12469.52|12469.52|12469.52|12469.52|12469.52|12469.52|12469.52|12469.52|0
1646907090000|2022-03-10 10:11:30|12461.82|12461.82|12467.85|12467.85|12467.85|12467.85|12461.82|12461.82|0
1646907100000|2022-03-10 10:11:40|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|0
1646907150000|2022-03-10 10:12:30|12474.22|12474.22|12482.7|12482.7|12482.7|12482.7|12474.22|12474.22|0
1646907160000|2022-03-10 10:12:40|12473.07|12473.07|12468.58|12468.58|12473.07|12473.07|12468.58|12468.58|0
1646907170000|2022-03-10 10:12:50|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|0
1646907180000|2022-03-10 10:13:00|12468.27|12468.27|12474.13|12474.13|12474.13|12474.13|12468.27|12468.27|0
1646907190000|2022-03-10 10:13:10|12474.44|12474.44|12478.2|12478.2|12478.2|12478.2|12474.44|12474.44|0
1646907210000|2022-03-10 10:13:30|12474.35|12474.35|12492.63|12492.63|12492.63|12492.63|12474.35|12474.35|0
1646907220000|2022-03-10 10:13:40|12495.84|12495.84|12495.84|12495.84|12495.84|12495.84|12495.84|12495.84|0
1646907230000|2022-03-10 10:13:50|12494.19|12494.19|12493.25|12493.25|12494.19|12494.19|12493.25|12493.25|0
1646907240000|2022-03-10 10:14:00|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|0
1646907250000|2022-03-10 10:14:10|12495.54|12495.54|12492.42|12492.42|12495.54|12495.54|12492.42|12492.42|0
1646907270000|2022-03-10 10:14:30|12493.51|12493.51|12494.61|12494.61|12494.61|12494.61|12493.51|12493.51|0
1646907280000|2022-03-10 10:14:40|12493.33|12493.33|12493.33|12493.33|12493.33|12493.33|12493.33|12493.33|0
1646907290000|2022-03-10 10:14:50|12494.61|12494.61|12493.33|12493.33|12494.61|12494.61|12493.33|12493.33|0
1646907300000|2022-03-10 10:15:00|12494.97|12494.97|12494.97|12494.97|12494.97|12494.97|12494.97|12494.97|0
1646907310000|2022-03-10 10:15:10|12496.86|12496.86|12497.8|12497.8|12497.8|12497.8|12496.86|12496.86|0
1646907320000|2022-03-10 10:15:20|12503.75|12503.75|12505.63|12505.63|12505.63|12505.63|12503.75|12503.75|0
1646907340000|2022-03-10 10:15:40|12503.06|12503.06|12499.64|12499.64|12504.99|12504.99|12499.64|12499.64|0
1646907370000|2022-03-10 10:16:10|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|0
1646907390000|2022-03-10 10:16:30|12500.63|12500.63|12495.49|12495.49|12500.63|12500.63|12494.21|12494.21|0
1646907420000|2022-03-10 10:17:00|12494.55|12494.55|12494.55|12494.55|12494.55|12494.55|12494.55|12494.55|0
1646907450000|2022-03-10 10:17:30|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|0
1646907460000|2022-03-10 10:17:40|12500.14|12500.14|12500.78|12500.78|12500.78|12500.78|12500.14|12500.14|0
1646907470000|2022-03-10 10:17:50|12501.72|12501.72|12503.92|12503.92|12503.92|12503.92|12501.72|12501.72|0
1646907500000|2022-03-10 10:18:20|12504.56|12504.56|12501.74|12501.74|12504.56|12504.56|12501.74|12501.74|0
1646907520000|2022-03-10 10:18:40|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|0
1646907550000|2022-03-10 10:19:10|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|0
1646907590000|2022-03-10 10:19:50|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|0
1646907600000|2022-03-10 10:20:00|12493.67|12493.67|12502.56|12502.56|12502.56|12502.56|12493.67|12493.67|0
1646907610000|2022-03-10 10:20:10|12506.41|12506.41|12502.56|12502.56|12506.41|12506.41|12502.56|12502.56|0
1646907650000|2022-03-10 10:20:50|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|12504.44|0
1646907670000|2022-03-10 10:21:10|12504.99|12504.99|12499.23|12499.23|12504.99|12504.99|12499.23|12499.23|0
1646907680000|2022-03-10 10:21:20|12497.31|12497.31|12494.53|12494.53|12499.23|12499.23|12494.53|12494.53|0
1646907690000|2022-03-10 10:21:30|12492.34|12492.34|12490.69|12490.69|12492.34|12492.34|12490.69|12490.69|0
1646907700000|2022-03-10 10:21:40|12488.77|12488.77|12473.66|12473.66|12488.77|12488.77|12473.66|12473.66|0
1646907720000|2022-03-10 10:22:00|12470.84|12470.84|12468.02|12468.02|12470.84|12470.84|12468.02|12468.02|0
1646907730000|2022-03-10 10:22:10|12472.51|12472.51|12475.33|12475.33|12475.33|12475.33|12472.51|12472.51|0
1646907740000|2022-03-10 10:22:20|12478.15|12478.15|12480.74|12480.74|12480.74|12480.74|12478.15|12478.15|0
1646907750000|2022-03-10 10:22:30|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|0
1646907810000|2022-03-10 10:23:30|12488.44|12488.44|12527.86|12527.86|12527.86|12527.86|12488.44|12488.44|0
1646907820000|2022-03-10 10:23:40|12523.37|12523.37|12518.88|12518.88|12523.37|12523.37|12510.54|12510.54|0
1646907850000|2022-03-10 10:24:10|12515.67|12515.67|12519.71|12519.71|12519.71|12519.71|12515.67|12515.67|0
1646907860000|2022-03-10 10:24:20|12520.99|12520.99|12521.63|12521.63|12521.63|12521.63|12519.71|12519.71|0
1646907870000|2022-03-10 10:24:30|12519.07|12519.07|12520.01|12520.01|12520.01|12520.01|12519.07|12519.07|0
1646907880000|2022-03-10 10:24:40|12510.41|12510.41|12502.38|12502.38|12510.72|12510.72|12487.75|12487.75|0
1646907890000|2022-03-10 10:24:50|12501.09|12501.09|12500.45|12500.45|12501.09|12501.09|12500.45|12500.45|0
1646907900000|2022-03-10 10:25:00|12488.68|12488.68|12491.2|12491.2|12491.51|12491.51|12488.68|12488.68|0
1646907910000|2022-03-10 10:25:10|12503.58|12503.58|12504.2|12504.2|12504.2|12504.2|12503.58|12503.58|0
1646907920000|2022-03-10 10:25:20|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|0
1646907930000|2022-03-10 10:25:30|12499.02|12499.02|12509.96|12509.96|12509.96|12509.96|12499.02|12499.02|0
1646907940000|2022-03-10 10:25:40|12511.24|12511.24|12511.24|12511.24|12511.24|12511.24|12511.24|12511.24|0
1646907950000|2022-03-10 10:25:50|12508.67|12508.67|12508.67|12508.67|12508.67|12508.67|12508.67|12508.67|0
1646907960000|2022-03-10 10:26:00|12505.85|12505.85|12508.67|12508.67|12508.67|12508.67|12505.85|12505.85|0
1646907980000|2022-03-10 10:26:20|12495.67|12495.67|12485.46|12485.46|12495.67|12495.67|12485.46|12485.46|0
1646907990000|2022-03-10 10:26:30|12484.84|12484.84|12462.21|12462.21|12484.84|12484.84|12462.21|12462.21|0
1646908000000|2022-03-10 10:26:40|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|0
1646908010000|2022-03-10 10:26:50|12480.18|12480.18|12496.26|12496.26|12496.26|12496.26|12480.18|12480.18|0
1646908020000|2022-03-10 10:27:00|12493.7|12493.7|12464.59|12464.59|12493.7|12493.7|12464.59|12464.59|0
1646908070000|2022-03-10 10:27:50|12461.3|12461.3|12463.02|12463.02|12463.02|12463.02|12460.2|12460.2|0
1646908080000|2022-03-10 10:28:00|12462.4|12462.4|12462.4|12462.4|12462.4|12462.4|12462.4|12462.4|0
1646908090000|2022-03-10 10:28:10|12460.52|12460.52|12424.97|12424.97|12462.07|12462.07|12424.97|12424.97|0
1646908100000|2022-03-10 10:28:20|12458.72|12458.72|12454.87|12454.87|12458.72|12458.72|12454.87|12454.87|0
1646908110000|2022-03-10 10:28:30|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|0
1646908130000|2022-03-10 10:28:50|12453.62|12453.62|12453.07|12453.07|12453.62|12453.62|12453.07|12453.07|0
1646908150000|2022-03-10 10:29:10|12454.17|12454.17|12454.72|12454.72|12454.72|12454.72|12454.17|12454.17|0
1646908160000|2022-03-10 10:29:20|12452.84|12452.84|12452.84|12452.84|12452.84|12452.84|12452.84|12452.84|0
1646908180000|2022-03-10 10:29:40|12454.12|12454.12|12450.91|12450.91|12454.12|12454.12|12450.27|12450.27|0
1646908210000|2022-03-10 10:30:10|12449.81|12449.81|12447.25|12447.25|12449.81|12449.81|12447.25|12447.25|0
1646908220000|2022-03-10 10:30:20|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|0
1646908240000|2022-03-10 10:30:40|12450.46|12450.46|12449.81|12449.81|12450.46|12450.46|12449.81|12449.81|0
1646908250000|2022-03-10 10:30:50|12451.74|12451.74|12457.7|12457.7|12457.7|12457.7|12451.74|12451.74|0
1646908260000|2022-03-10 10:31:00|12458.24|12458.24|12459.53|12459.53|12459.53|12459.53|12458.24|12458.24|0
1646908280000|2022-03-10 10:31:20|12461.72|12461.72|12461.72|12461.72|12461.72|12461.72|12461.72|12461.72|0
1646908300000|2022-03-10 10:31:40|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|0
1646908360000|2022-03-10 10:32:40|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|0
1646908390000|2022-03-10 10:33:10|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1646908400000|2022-03-10 10:33:20|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|0
1646908410000|2022-03-10 10:33:30|12473.06|12473.06|12466.83|12466.83|12473.06|12473.06|12466.83|12466.83|0
1646908430000|2022-03-10 10:33:50|12469.4|12469.4|12466.19|12466.19|12469.4|12469.4|12466.19|12466.19|0
1646908440000|2022-03-10 10:34:00|12436.46|12436.46|12436.46|12436.46|12436.46|12436.46|12436.46|12436.46|0
1646908490000|2022-03-10 10:34:50|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|0
1646908500000|2022-03-10 10:35:00|12438|12438|12466.49|12466.49|12466.49|12466.49|12438|12438|0
1646908510000|2022-03-10 10:35:10|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1646908520000|2022-03-10 10:35:20|12425.3|12425.3|12425.3|12425.3|12425.3|12425.3|12425.3|12425.3|0
1646908540000|2022-03-10 10:35:40|12407.03|12407.03|12413.45|12413.45|12413.45|12413.45|12407.03|12407.03|0
1646908550000|2022-03-10 10:35:50|12410.24|12410.24|12411.21|12411.21|12411.52|12411.52|12410.24|12410.24|0
1646908580000|2022-03-10 10:36:20|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|0
1646908590000|2022-03-10 10:36:30|12412.39|12412.39|12411.29|12411.29|12412.39|12412.39|12411.29|12411.29|0
1646908600000|2022-03-10 10:36:40|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|0
1646908620000|2022-03-10 10:37:00|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|0
1646908640000|2022-03-10 10:37:20|12414.5|12414.5|12430.59|12430.59|12430.59|12430.59|12414.5|12414.5|0
1646908660000|2022-03-10 10:37:40|12432.23|12432.23|12434.8|12434.8|12434.8|12434.8|12432.23|12432.23|0
1646908680000|2022-03-10 10:38:00|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|12435.74|0
1646908710000|2022-03-10 10:38:30|12434.8|12434.8|12427.83|12427.83|12434.8|12434.8|12426.89|12426.89|0
1646908730000|2022-03-10 10:38:50|12429.12|12429.12|12407.44|12407.44|12429.12|12429.12|12407.44|12407.44|0
1646908740000|2022-03-10 10:39:00|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|0
1646908750000|2022-03-10 10:39:10|12413.54|12413.54|12409.41|12409.41|12413.54|12413.54|12409.41|12409.41|0
1646908760000|2022-03-10 10:39:20|12401.36|12401.36|12411.96|12411.96|12412.58|12412.58|12401.36|12401.36|0
1646908770000|2022-03-10 10:39:30|12410.31|12410.31|12410.31|12410.31|12410.31|12410.31|12410.31|12410.31|0
1646908800000|2022-03-10 10:40:00|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1646908810000|2022-03-10 10:40:10|12413.76|12413.76|12413.76|12413.76|12413.76|12413.76|12413.76|12413.76|0
1646908830000|2022-03-10 10:40:30|12414.31|12414.31|12413.76|12413.76|12414.31|12414.31|12413.76|12413.76|0
1646908840000|2022-03-10 10:40:40|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1646908850000|2022-03-10 10:40:50|12412.43|12412.43|12410.63|12410.63|12412.43|12412.43|12409.14|12409.14|0
1646908860000|2022-03-10 10:41:00|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|0
1646908870000|2022-03-10 10:41:10|12414.13|12414.13|12417.34|12417.34|12417.34|12417.34|12414.13|12414.13|0
1646908880000|2022-03-10 10:41:20|12415.42|12415.42|12412.21|12412.21|12415.42|12415.42|12412.21|12412.21|0
1646908890000|2022-03-10 10:41:30|12413.49|12413.49|12414.13|12414.13|12414.13|12414.13|12413.49|12413.49|0
1646908900000|2022-03-10 10:41:40|12413.51|12413.51|12409.71|12409.71|12413.82|12413.82|12393.01|12393.01|0
1646908930000|2022-03-10 10:42:10|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|0
1646908960000|2022-03-10 10:42:40|12405.1|12405.1|12399.97|12399.97|12405.1|12405.1|12399.97|12399.97|0
1646908990000|2022-03-10 10:43:10|12381.7|12381.7|12381.39|12381.39|12381.7|12381.7|12381.39|12381.39|0
1646909020000|2022-03-10 10:43:40|12383.96|12383.96|12385.24|12385.24|12385.24|12385.24|12383.96|12383.96|0
1646909070000|2022-03-10 10:44:30|12387.81|12387.81|12385.93|12385.93|12387.81|12387.81|12385.93|12385.93|0
1646909150000|2022-03-10 10:45:50|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|0
1646909160000|2022-03-10 10:46:00|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|0
1646909190000|2022-03-10 10:46:30|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|0
1646909220000|2022-03-10 10:47:00|12403.89|12403.89|12399.19|12399.19|12403.89|12403.89|12399.19|12399.19|0
1646909230000|2022-03-10 10:47:10|12397.26|12397.26|12399.19|12399.19|12399.19|12399.19|12397.26|12397.26|0
1646909240000|2022-03-10 10:47:20|12401.07|12401.07|12401.07|12401.07|12401.07|12401.07|12401.07|12401.07|0
1646909310000|2022-03-10 10:48:30|12370.1|12370.1|12370.41|12370.41|12370.41|12370.41|12370.1|12370.1|0
1646909320000|2022-03-10 10:48:40|12372.34|12372.34|12366.37|12366.37|12386.51|12386.51|12365.82|12365.82|0
1646909340000|2022-03-10 10:49:00|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|0
1646909350000|2022-03-10 10:49:10|12365.51|12365.51|12365.82|12365.82|12365.82|12365.82|12365.51|12365.51|0
1646909370000|2022-03-10 10:49:30|12365.51|12365.51|12365.51|12365.51|12365.51|12365.51|12365.51|12365.51|0
1646909400000|2022-03-10 10:50:00|12362.69|12362.69|12363.03|12363.03|12363.03|12363.03|12358.88|12358.88|0
1646909410000|2022-03-10 10:50:10|12364.91|12364.91|12366.5|12366.5|12366.5|12366.5|12364.91|12364.91|0
1646909440000|2022-03-10 10:50:40|12365.21|12365.21|12366.5|12366.5|12366.5|12366.5|12365.21|12365.21|0
1646909490000|2022-03-10 10:51:30|12368.36|12368.36|12363.41|12363.41|12368.36|12368.36|12363.41|12363.41|0
1646909500000|2022-03-10 10:51:40|12365.89|12365.89|12367.12|12367.12|12367.12|12367.12|12365.89|12365.89|0
1646909510000|2022-03-10 10:51:50|12369.69|12369.69|12396.42|12396.42|12396.42|12396.42|12368.15|12368.15|0
1646909520000|2022-03-10 10:52:00|12397.96|12397.96|12395.95|12395.95|12397.96|12397.96|12395.95|12395.95|0
1646909530000|2022-03-10 10:52:10|12396.89|12396.89|12396.89|12396.89|12396.89|12396.89|12396.89|12396.89|0
1646909540000|2022-03-10 10:52:20|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|0
1646909550000|2022-03-10 10:52:30|12403.68|12403.68|12404.96|12404.96|12404.96|12404.96|12403.68|12403.68|0
1646909560000|2022-03-10 10:52:40|12404.32|12404.32|12404.96|12404.96|12404.96|12404.96|12404.32|12404.32|0
1646909600000|2022-03-10 10:53:20|12426.95|12426.95|12428.04|12428.04|12428.04|12428.04|12426.95|12426.95|0
1646909620000|2022-03-10 10:53:40|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|0
1646909680000|2022-03-10 10:54:40|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|0
1646909700000|2022-03-10 10:55:00|12431.26|12431.26|12431.26|12431.26|12431.26|12431.26|12431.26|12431.26|0
1646909720000|2022-03-10 10:55:20|12450.77|12450.77|12451.86|12451.86|12451.86|12451.86|12450.77|12450.77|0
1646909730000|2022-03-10 10:55:30|12452.41|12452.41|12453.35|12453.35|12453.35|12453.35|12452.41|12452.41|0
1646909750000|2022-03-10 10:55:50|12454.45|12454.45|12458.26|12458.26|12458.26|12458.26|12454.45|12454.45|0
1646909760000|2022-03-10 10:56:00|12457.33|12457.33|12459.9|12459.9|12461.18|12461.18|12457.33|12457.33|0
1646909770000|2022-03-10 10:56:10|12460.82|12460.82|12458.26|12458.26|12460.82|12460.82|12458.26|12458.26|0
1646909780000|2022-03-10 10:56:20|12459.54|12459.54|12457.68|12457.68|12459.54|12459.54|12457.68|12457.68|0
1646909790000|2022-03-10 10:56:30|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|0
1646909820000|2022-03-10 10:57:00|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|0
1646909830000|2022-03-10 10:57:10|12464.97|12464.97|12460.09|12460.09|12464.97|12464.97|12460.09|12460.09|0
1646909870000|2022-03-10 10:57:50|12457.27|12457.27|12452.57|12452.57|12457.27|12457.27|12452.57|12452.57|0
1646909880000|2022-03-10 10:58:00|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|0
1646909910000|2022-03-10 10:58:30|12453.17|12453.17|12452.62|12452.62|12453.17|12453.17|12452.62|12452.62|0
1646909970000|2022-03-10 10:59:30|12453.26|12453.26|12455.83|12455.83|12455.83|12455.83|12453.26|12453.26|0
1646910010000|2022-03-10 11:00:10|12455.18|12455.18|12451.98|12451.98|12455.18|12455.18|12451.98|12451.98|0
1646910080000|2022-03-10 11:01:20|12452.62|12452.62|12452.62|12452.62|12452.62|12452.62|12452.62|12452.62|0
1646910100000|2022-03-10 11:01:40|12442.86|12442.86|12439.48|12439.48|12442.86|12442.86|12439.48|12439.48|0
1646910120000|2022-03-10 11:02:00|12437.55|12437.55|12437.55|12437.55|12437.55|12437.55|12437.55|12437.55|0
1646910140000|2022-03-10 11:02:20|12438.19|12438.19|12438.19|12438.19|12438.19|12438.19|12438.19|12438.19|0
1646910150000|2022-03-10 11:02:30|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12415.28|12415.28|0
1646910170000|2022-03-10 11:02:50|12422.11|12422.11|12424.64|12424.64|12424.64|12424.64|12422.11|12422.11|0
1646910180000|2022-03-10 11:03:00|12423.54|12423.54|12443.09|12443.09|12443.09|12443.09|12423.54|12423.54|0
1646910190000|2022-03-10 11:03:10|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|0
1646910200000|2022-03-10 11:03:20|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|0
1646910230000|2022-03-10 11:03:50|12435.14|12435.14|12405.46|12405.46|12436.38|12436.38|12403.58|12403.58|0
1646910240000|2022-03-10 11:04:00|12440.15|12440.15|12436.94|12436.94|12440.15|12440.15|12436.94|12436.94|0
1646910250000|2022-03-10 11:04:10|12439.51|12439.51|12442.64|12442.64|12442.64|12442.64|12439.51|12439.51|0
1646910290000|2022-03-10 11:04:50|12443.19|12443.19|12444.47|12444.47|12444.47|12444.47|12443.19|12443.19|0
1646910340000|2022-03-10 11:05:40|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|0
1646910350000|2022-03-10 11:05:50|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|0
1646910360000|2022-03-10 11:06:00|12438.06|12438.06|12439.04|12439.04|12439.98|12439.98|12438.06|12438.06|0
1646910420000|2022-03-10 11:07:00|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|0
1646910490000|2022-03-10 11:08:10|12440.22|12440.22|12440.22|12440.22|12440.22|12440.22|12440.22|12440.22|0
1646910500000|2022-03-10 11:08:20|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|0
1646910530000|2022-03-10 11:08:50|12430.46|12430.46|12433.02|12433.02|12433.02|12433.02|12430.46|12430.46|0
1646910570000|2022-03-10 11:09:30|12431.74|12431.74|12415.64|12415.64|12431.74|12431.74|12397.06|12397.06|0
1646910580000|2022-03-10 11:09:40|12415|12415|12415|12415|12415|12415|12415|12415|0
1646910590000|2022-03-10 11:09:50|12413.71|12413.71|12423.4|12423.4|12423.4|12423.4|12413.07|12413.07|0
1646910610000|2022-03-10 11:10:10|12423.95|12423.95|12415.27|12415.27|12423.95|12423.95|12415.27|12415.27|0
1646910620000|2022-03-10 11:10:20|12398.23|12398.23|12396.69|12396.69|12398.23|12398.23|12396.69|12396.69|0
1646910630000|2022-03-10 11:10:30|12353.01|12353.01|12352.07|12352.07|12353.01|12353.01|12352.07|12352.07|0
1646910640000|2022-03-10 11:10:40|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|0
1646910660000|2022-03-10 11:11:00|12351.47|12351.47|12349.92|12349.92|12351.47|12351.47|12348.04|12348.04|0
1646910670000|2022-03-10 11:11:10|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1646910680000|2022-03-10 11:11:20|12393.63|12393.63|12394.27|12394.27|12394.27|12394.27|12393.63|12393.63|0
1646910690000|2022-03-10 11:11:30|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1646910740000|2022-03-10 11:12:20|12396.46|12396.46|12390.04|12390.04|12396.46|12396.46|12390.04|12390.04|0
1646910750000|2022-03-10 11:12:30|12392.87|12392.87|12407.33|12407.33|12407.33|12407.33|12392.87|12392.87|0
1646910760000|2022-03-10 11:12:40|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|0
1646910770000|2022-03-10 11:12:50|12409.89|12409.89|12406.68|12406.68|12409.89|12409.89|12406.68|12406.68|0
1646910790000|2022-03-10 11:13:10|12409.51|12409.51|12406.68|12406.68|12409.51|12409.51|12406.68|12406.68|0
1646910800000|2022-03-10 11:13:20|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|0
1646910820000|2022-03-10 11:13:40|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|0
1646910830000|2022-03-10 11:13:50|12410.72|12410.72|12410.72|12410.72|12410.72|12410.72|12410.72|12410.72|0
1646910840000|2022-03-10 11:14:00|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|0
1646910850000|2022-03-10 11:14:10|12426.54|12426.54|12432.8|12432.8|12433.35|12433.35|12426.54|12426.54|0
1646910860000|2022-03-10 11:14:20|12430.92|12430.92|12431.86|12431.86|12431.86|12431.86|12430.92|12430.92|0
1646910880000|2022-03-10 11:14:40|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|0
1646910910000|2022-03-10 11:15:10|12410.96|12410.96|12410.96|12410.96|12410.96|12410.96|12410.96|12410.96|0
1646910930000|2022-03-10 11:15:30|12410.02|12410.02|12408.14|12408.14|12410.02|12410.02|12408.14|12408.14|0
1646910970000|2022-03-10 11:16:10|12408.76|12408.76|12408.45|12408.45|12408.76|12408.76|12408.45|12408.45|0
1646910980000|2022-03-10 11:16:20|12408.76|12408.76|12410.64|12410.64|12410.64|12410.64|12408.76|12408.76|0
1646910990000|2022-03-10 11:16:30|12407.82|12407.82|12407.82|12407.82|12407.82|12407.82|12407.82|12407.82|0
1646911000000|2022-03-10 11:16:40|12399.62|12399.62|12398.33|12398.33|12399.62|12399.62|12398.33|12398.33|0
1646911010000|2022-03-10 11:16:50|12401.16|12401.16|12402.1|12402.1|12402.1|12402.1|12401.16|12401.16|0
1646911020000|2022-03-10 11:17:00|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|0
1646911030000|2022-03-10 11:17:10|12404.29|12404.29|12404.84|12404.84|12404.84|12404.84|12404.29|12404.29|0
1646911040000|2022-03-10 11:17:20|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1646911050000|2022-03-10 11:17:30|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|0
1646911080000|2022-03-10 11:18:00|12410.43|12410.43|12410.43|12410.43|12410.43|12410.43|12410.43|12410.43|0
1646911090000|2022-03-10 11:18:10|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|0
1646911100000|2022-03-10 11:18:20|12410.98|12410.98|12409.15|12409.15|12410.98|12410.98|12409.15|12409.15|0
1646911110000|2022-03-10 11:18:30|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|0
1646911120000|2022-03-10 11:18:40|12406.32|12406.32|12409.15|12409.15|12409.15|12409.15|12406.32|12406.32|0
1646911150000|2022-03-10 11:19:10|12404.65|12404.65|12395.42|12395.42|12404.65|12404.65|12395.42|12395.42|0
1646911170000|2022-03-10 11:19:30|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|0
1646911200000|2022-03-10 11:20:00|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|0
1646911280000|2022-03-10 11:21:20|12403.15|12403.15|12402.51|12402.51|12403.15|12403.15|12402.51|12402.51|0
1646911290000|2022-03-10 11:21:30|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|0
1646911330000|2022-03-10 11:22:10|12419.88|12419.88|12419.88|12419.88|12419.88|12419.88|12419.88|12419.88|0
1646911350000|2022-03-10 11:22:30|12421.53|12421.53|12422.21|12422.21|12424.09|12424.09|12421.53|12421.53|0
1646911380000|2022-03-10 11:23:00|12421.27|12421.27|12421.27|12421.27|12421.27|12421.27|12421.27|12421.27|0
1646911400000|2022-03-10 11:23:20|12418.06|12418.06|12416.18|12416.18|12418.06|12418.06|12416.18|12416.18|0
1646911440000|2022-03-10 11:24:00|12419|12419|12419|12419|12419|12419|12419|12419|0
1646911460000|2022-03-10 11:24:20|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|0
1646911490000|2022-03-10 11:24:50|12451.01|12451.01|12451.01|12451.01|12451.01|12451.01|12451.01|12451.01|0
1646911510000|2022-03-10 11:25:10|12435.69|12435.69|12435.39|12435.39|12435.69|12435.69|12435.39|12435.39|0
1646911520000|2022-03-10 11:25:20|12430.75|12430.75|12430.75|12430.75|12431.39|12431.39|12430.75|12430.75|0
1646911530000|2022-03-10 11:25:30|12437.25|12437.25|12440.51|12440.51|12440.82|12440.82|12431.06|12431.06|0
1646911540000|2022-03-10 11:25:40|12438.96|12438.96|12405.97|12405.97|12438.96|12438.96|12404.05|12404.05|0
1646911550000|2022-03-10 11:25:50|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|0
1646911580000|2022-03-10 11:26:20|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1646911590000|2022-03-10 11:26:30|12401.43|12401.43|12401.43|12401.43|12401.43|12401.43|12401.43|12401.43|0
1646911620000|2022-03-10 11:27:00|12397.67|12397.67|12394.46|12394.46|12397.67|12397.67|12394.46|12394.46|0
1646911700000|2022-03-10 11:28:20|12403.15|12403.15|12395.44|12395.44|12403.15|12403.15|12394.46|12394.46|0
1646911710000|2022-03-10 11:28:30|12395.53|12395.53|12395.53|12395.53|12395.53|12395.53|12395.53|12395.53|0
1646911720000|2022-03-10 11:28:40|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|0
1646911740000|2022-03-10 11:29:00|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|0
1646911760000|2022-03-10 11:29:20|12398.26|12398.26|12398.26|12398.26|12398.26|12398.26|12398.26|12398.26|0
1646911770000|2022-03-10 11:29:30|12399.2|12399.2|12399.84|12399.84|12399.84|12399.84|12399.2|12399.2|0
1646911780000|2022-03-10 11:29:40|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|0
1646911840000|2022-03-10 11:30:40|12413|12413|12413|12413|12413|12413|12413|12413|0
1646911850000|2022-03-10 11:30:50|12414.28|12414.28|12419.89|12419.89|12419.89|12419.89|12414.28|12414.28|0
1646911860000|2022-03-10 11:31:00|12418.95|12418.95|12418.95|12418.95|12418.95|12418.95|12418.95|12418.95|0
1646911870000|2022-03-10 11:31:10|12404.8|12404.8|12401.49|12401.49|12404.8|12404.8|12401.49|12401.49|0
1646911880000|2022-03-10 11:31:20|12401.3|12401.3|12415.84|12415.84|12415.84|12415.84|12401.3|12401.3|0
1646911900000|2022-03-10 11:31:40|12417.76|12417.76|12417.42|12417.42|12420.24|12420.24|12417.42|12417.42|0
1646911980000|2022-03-10 11:33:00|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|0
1646911990000|2022-03-10 11:33:10|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|0
1646912000000|2022-03-10 11:33:20|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|0
1646912030000|2022-03-10 11:33:50|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|0
1646912040000|2022-03-10 11:34:00|12426.77|12426.77|12412.39|12412.39|12437.23|12437.23|12412.39|12412.39|0
1646912070000|2022-03-10 11:34:30|12411.44|12411.44|12412.48|12412.48|12412.48|12412.48|12411.44|12411.44|0
1646912080000|2022-03-10 11:34:40|12401.33|12401.33|12401.33|12401.33|12401.33|12401.33|12401.33|12401.33|0
1646912090000|2022-03-10 11:34:50|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|0
1646912110000|2022-03-10 11:35:10|12403.02|12403.02|12398.32|12398.32|12403.02|12403.02|12398.32|12398.32|0
1646912120000|2022-03-10 11:35:20|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|0
1646912150000|2022-03-10 11:35:50|12399.26|12399.26|12397.38|12397.38|12399.26|12399.26|12397.38|12397.38|0
1646912170000|2022-03-10 11:36:10|12399.26|12399.26|12399.26|12399.26|12399.26|12399.26|12399.26|12399.26|0
1646912190000|2022-03-10 11:36:30|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|0
1646912200000|2022-03-10 11:36:40|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|0
1646912230000|2022-03-10 11:37:10|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|0
1646912240000|2022-03-10 11:37:20|12388.09|12388.09|12384.58|12384.58|12388.09|12388.09|12382.7|12382.7|0
1646912250000|2022-03-10 11:37:30|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|0
1646912270000|2022-03-10 11:37:50|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|12425.65|0
1646912280000|2022-03-10 11:38:00|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|12425.55|0
1646912330000|2022-03-10 11:38:50|12426.65|12426.65|12436.19|12436.19|12436.19|12436.19|12426.65|12426.65|0
1646912340000|2022-03-10 11:39:00|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|0
1646912370000|2022-03-10 11:39:30|12396.33|12396.33|12395.39|12395.39|12396.33|12396.33|12395.39|12395.39|0
1646912380000|2022-03-10 11:39:40|12396.03|12396.03|12396.03|12396.03|12399.24|12399.24|12395.39|12395.39|0
1646912390000|2022-03-10 11:39:50|12395.39|12395.39|12391.27|12391.27|12395.39|12395.39|12391.27|12391.27|0
1646912400000|2022-03-10 11:40:00|12399.63|12399.63|12397.71|12397.71|12399.63|12399.63|12397.71|12397.71|0
1646912410000|2022-03-10 11:40:10|12393.06|12393.06|12393.06|12393.06|12393.06|12393.06|12393.06|12393.06|0
1646912430000|2022-03-10 11:40:30|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|0
1646912460000|2022-03-10 11:41:00|12389.44|12389.44|12390.72|12390.72|12390.72|12390.72|12389.44|12389.44|0
1646912470000|2022-03-10 11:41:10|12403.1|12403.1|12401.56|12401.56|12403.1|12403.1|12401.56|12401.56|0
1646912480000|2022-03-10 11:41:20|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|0
1646912520000|2022-03-10 11:42:00|12402.8|12402.8|12400.32|12400.32|12402.8|12402.8|12400.32|12400.32|0
1646912590000|2022-03-10 11:43:10|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|0
1646912630000|2022-03-10 11:43:50|12416.7|12416.7|12416.7|12416.7|12416.7|12416.7|12416.7|12416.7|0
1646912650000|2022-03-10 11:44:10|12403.62|12403.62|12403.62|12403.62|12403.62|12403.62|12402.69|12402.69|0
1646912660000|2022-03-10 11:44:20|12403.31|12403.31|12403.31|12403.31|12403.31|12403.31|12403.31|12403.31|0
1646912680000|2022-03-10 11:44:40|12401.76|12401.76|12396.12|12396.12|12401.76|12401.76|12396.12|12396.12|0
1646912690000|2022-03-10 11:44:50|12397.06|12397.06|12400.38|12400.38|12400.38|12400.38|12397.06|12397.06|0
1646912730000|2022-03-10 11:45:30|12405.02|12405.02|12409.48|12409.48|12409.48|12409.48|12405.02|12405.02|0
1646912740000|2022-03-10 11:45:40|12406.39|12406.39|12412|12412|12412|12412|12406.39|12406.39|0
1646912760000|2022-03-10 11:46:00|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|0
1646912780000|2022-03-10 11:46:20|12410.53|12410.53|12409.24|12409.24|12410.53|12410.53|12409.24|12409.24|0
1646912800000|2022-03-10 11:46:40|12407.6|12407.6|12405.67|12405.67|12407.6|12407.6|12405.67|12405.67|0
1646912820000|2022-03-10 11:47:00|12407.6|12407.6|12406.31|12406.31|12407.6|12407.6|12406.31|12406.31|0
1646912830000|2022-03-10 11:47:10|12407.25|12407.25|12405.58|12405.58|12410.46|12410.46|12405.58|12405.58|0
1646912840000|2022-03-10 11:47:20|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|0
1646912860000|2022-03-10 11:47:40|12407.34|12407.34|12407.34|12407.34|12407.34|12407.34|12407.34|12407.34|0
1646912900000|2022-03-10 11:48:20|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|0
1646912930000|2022-03-10 11:48:50|12434.26|12434.26|12423.42|12423.42|12434.26|12434.26|12423.42|12423.42|0
1646912940000|2022-03-10 11:49:00|12424.7|12424.7|12432.62|12432.62|12436.46|12436.46|12424.7|12424.7|0
1646913070000|2022-03-10 11:51:10|12435.19|12435.19|12437.07|12437.07|12437.07|12437.07|12435.19|12435.19|0
1646913080000|2022-03-10 11:51:20|12437.62|12437.62|12437.62|12437.62|12437.62|12437.62|12437.62|12437.62|0
1646913100000|2022-03-10 11:51:40|12437.23|12437.23|12437.31|12437.31|12437.62|12437.62|12437.23|12437.23|0
1646913120000|2022-03-10 11:52:00|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|0
1646913160000|2022-03-10 11:52:40|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|0
1646913170000|2022-03-10 11:52:50|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|0
1646913180000|2022-03-10 11:53:00|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|0
1646913240000|2022-03-10 11:54:00|12427.92|12427.92|12427.92|12427.92|12427.92|12427.92|12427.92|12427.92|0
1646913250000|2022-03-10 11:54:10|12435.66|12435.66|12433.92|12433.92|12435.66|12435.66|12433.92|12433.92|0
1646913270000|2022-03-10 11:54:30|12430.71|12430.71|12422.97|12422.97|12430.71|12430.71|12422.97|12422.97|0
1646913300000|2022-03-10 11:55:00|12424.07|12424.07|12422.42|12422.42|12424.07|12424.07|12422.42|12422.42|0
1646913310000|2022-03-10 11:55:10|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|12424.3|0
1646913330000|2022-03-10 11:55:30|12444.59|12444.59|12444.59|12444.59|12444.59|12444.59|12444.59|12444.59|0
1646913340000|2022-03-10 11:55:40|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|0
1646913360000|2022-03-10 11:56:00|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|0
1646913430000|2022-03-10 11:57:10|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|0
1646913450000|2022-03-10 11:57:30|12435.01|12435.01|12432.53|12432.53|12435.01|12435.01|12432.53|12432.53|0
1646913480000|2022-03-10 11:58:00|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|0
1646913560000|2022-03-10 11:59:20|12442.64|12442.64|12442.64|12442.64|12442.64|12442.64|12442.64|12442.64|0
1646913580000|2022-03-10 11:59:40|12458.72|12458.72|12463.97|12463.97|12474.81|12474.81|12458.72|12458.72|0
1646913590000|2022-03-10 11:59:50|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|0
1646913600000|2022-03-10 12:00:00|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|0
1646913640000|2022-03-10 12:00:40|12477.2|12477.2|12479.08|12479.08|12479.08|12479.08|12477.2|12477.2|0
1646913670000|2022-03-10 12:01:10|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|0
1646913710000|2022-03-10 12:01:50|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|0
1646913720000|2022-03-10 12:02:00|12479.74|12479.74|12493.55|12493.55|12493.55|12493.55|12479.74|12479.74|0
1646913730000|2022-03-10 12:02:10|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|0
1646913740000|2022-03-10 12:02:20|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|0
1646913750000|2022-03-10 12:02:30|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|0
1646913760000|2022-03-10 12:02:40|12501.28|12501.28|12495.34|12495.34|12501.28|12501.28|12494.69|12494.69|0
1646913770000|2022-03-10 12:02:50|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|0
1646913780000|2022-03-10 12:03:00|12494.39|12494.39|12496.62|12496.62|12496.62|12496.62|12494.39|12494.39|0
1646913870000|2022-03-10 12:04:30|12492.86|12492.86|12492.86|12492.86|12492.86|12492.86|12492.86|12492.86|0
1646913880000|2022-03-10 12:04:40|12494.4|12494.4|12492.55|12492.55|12494.4|12494.4|12492.55|12492.55|0
1646913910000|2022-03-10 12:05:10|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|0
1646913920000|2022-03-10 12:05:20|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|0
1646913930000|2022-03-10 12:05:30|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|0
1646913940000|2022-03-10 12:05:40|12482.82|12482.82|12474.26|12474.26|12482.82|12482.82|12474.26|12474.26|0
1646913950000|2022-03-10 12:05:50|12475.54|12475.54|12474.6|12474.6|12475.54|12475.54|12474.6|12474.6|0
1646913960000|2022-03-10 12:06:00|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|0
1646913980000|2022-03-10 12:06:20|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|0
1646913990000|2022-03-10 12:06:30|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|0
1646914000000|2022-03-10 12:06:40|12479.16|12479.16|12478.52|12478.52|12479.16|12479.16|12478.52|12478.52|0
1646914030000|2022-03-10 12:07:10|12472.76|12472.76|12470.88|12470.88|12472.76|12472.76|12470.88|12470.88|0
1646914040000|2022-03-10 12:07:20|12468.69|12468.69|12469.97|12469.97|12469.97|12469.97|12468.69|12468.69|0
1646914060000|2022-03-10 12:07:40|12466.76|12466.76|12464.33|12464.33|12466.76|12466.76|12464.33|12464.33|0
1646914070000|2022-03-10 12:07:50|12461.55|12461.55|12438.47|12438.47|12461.55|12461.55|12438.16|12438.16|0
1646914080000|2022-03-10 12:08:00|12437.53|12437.53|12416.74|12416.74|12437.53|12437.53|12416.74|12416.74|0
1646914090000|2022-03-10 12:08:10|12418.63|12418.63|12418.32|12418.32|12418.63|12418.63|12418.32|12418.32|0
1646914100000|2022-03-10 12:08:20|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|0
1646914130000|2022-03-10 12:08:50|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|0
1646914140000|2022-03-10 12:09:00|12415.19|12415.19|12415.84|12415.84|12415.84|12415.84|12415.19|12415.19|0
1646914150000|2022-03-10 12:09:10|12419.6|12419.6|12419.6|12419.6|12419.6|12419.6|12419.6|12419.6|0
1646914160000|2022-03-10 12:09:20|12418.66|12418.66|12417.72|12417.72|12418.66|12418.66|12417.72|12417.72|0
1646914170000|2022-03-10 12:09:30|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|0
1646914200000|2022-03-10 12:10:00|12418.56|12418.56|12419.5|12419.5|12419.5|12419.5|12418.56|12418.56|0
1646914220000|2022-03-10 12:10:20|12421.38|12421.38|12420.44|12420.44|12421.38|12421.38|12420.44|12420.44|0
1646914250000|2022-03-10 12:10:50|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1646914260000|2022-03-10 12:11:00|12421.07|12421.07|12418.44|12418.44|12421.27|12421.27|12418.44|12418.44|0
1646914280000|2022-03-10 12:11:20|12416.56|12416.56|12416.56|12416.56|12416.56|12416.56|12416.56|12416.56|0
1646914330000|2022-03-10 12:12:10|12414.64|12414.64|12408.82|12408.82|12414.64|12414.64|12407.88|12407.88|0
1646914370000|2022-03-10 12:12:50|12389|12389|12389|12389|12389|12389|12389|12389|0
1646914410000|2022-03-10 12:13:30|12389.19|12389.19|12391.12|12391.12|12391.12|12391.12|12389.19|12389.19|0
1646914430000|2022-03-10 12:13:50|12395.61|12395.61|12393.68|12393.68|12395.61|12395.61|12393.68|12393.68|0
1646914450000|2022-03-10 12:14:10|12394.62|12394.62|12400.14|12400.14|12400.14|12400.14|12394.62|12394.62|0
1646914470000|2022-03-10 12:14:30|12402.03|12402.03|12400.14|12400.14|12402.03|12402.03|12400.14|12400.14|0
1646914480000|2022-03-10 12:14:40|12395.26|12395.26|12395.26|12395.26|12395.26|12395.26|12395.26|12395.26|0
1646914510000|2022-03-10 12:15:10|12393.07|12393.07|12393.07|12393.07|12393.07|12393.07|12393.07|12393.07|0
1646914520000|2022-03-10 12:15:20|12391.15|12391.15|12391.15|12391.15|12391.15|12391.15|12391.15|12391.15|0
1646914540000|2022-03-10 12:15:40|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|0
1646914560000|2022-03-10 12:16:00|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|0
1646914570000|2022-03-10 12:16:10|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|0
1646914650000|2022-03-10 12:17:30|12391.48|12391.48|12389.51|12389.51|12391.48|12391.48|12387.72|12387.72|0
1646914660000|2022-03-10 12:17:40|12390.15|12390.15|12390.15|12390.15|12390.15|12390.15|12390.15|12390.15|0
1646914670000|2022-03-10 12:17:50|12388.27|12388.27|12389.21|12389.21|12389.21|12389.21|12388.27|12388.27|0
1646914680000|2022-03-10 12:18:00|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|12386.11|0
1646914690000|2022-03-10 12:18:10|12387.05|12387.05|12385.77|12385.77|12387.05|12387.05|12385.77|12385.77|0
1646914760000|2022-03-10 12:19:20|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|0
1646914770000|2022-03-10 12:19:30|12384.18|12384.18|12382.29|12382.29|12384.18|12384.18|12382.29|12382.29|0
1646914780000|2022-03-10 12:19:40|12379.2|12379.2|12377.34|12377.34|12379.2|12379.2|12377.34|12377.34|0
1646914790000|2022-03-10 12:19:50|12374.77|12374.77|12375.76|12375.76|12375.76|12375.76|12374.77|12374.77|0
1646914800000|2022-03-10 12:20:00|12415.11|12415.11|12407.96|12407.96|12415.42|12415.42|12407.96|12407.96|0
1646914810000|2022-03-10 12:20:10|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|0
1646914830000|2022-03-10 12:20:30|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|0
1646914850000|2022-03-10 12:20:50|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|0
1646914870000|2022-03-10 12:21:10|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|12409.88|0
1646914890000|2022-03-10 12:21:30|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|0
1646914950000|2022-03-10 12:22:30|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|0
1646914960000|2022-03-10 12:22:40|12411.72|12411.72|12415.57|12415.57|12416.21|12416.21|12411.72|12411.72|0
1646915010000|2022-03-10 12:23:30|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|0
1646915020000|2022-03-10 12:23:40|12417.87|12417.87|12415.3|12415.3|12417.87|12417.87|12415.3|12415.3|0
1646915030000|2022-03-10 12:23:50|12412.74|12412.74|12417.12|12417.12|12417.12|12417.12|12412.74|12412.74|0
1646915040000|2022-03-10 12:24:00|12417.67|12417.67|12419.32|12419.32|12419.32|12419.32|12417.67|12417.67|0
1646915050000|2022-03-10 12:24:10|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|0
1646915070000|2022-03-10 12:24:30|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|0
1646915080000|2022-03-10 12:24:40|12419.59|12419.59|12422.06|12422.06|12422.06|12422.06|12419.59|12419.59|0
1646915090000|2022-03-10 12:24:50|12423.35|12423.35|12423.89|12423.89|12423.89|12423.89|12423.35|12423.35|0
1646915100000|2022-03-10 12:25:00|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|0
1646915110000|2022-03-10 12:25:10|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|0
1646915130000|2022-03-10 12:25:30|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|0
1646915150000|2022-03-10 12:25:50|12429.47|12429.47|12431.12|12431.12|12433.31|12433.31|12429.47|12429.47|0
1646915160000|2022-03-10 12:26:00|12430.57|12430.57|12433.78|12433.78|12433.78|12433.78|12430.57|12430.57|0
1646915200000|2022-03-10 12:26:40|12431.58|12431.58|12431.58|12431.58|12431.58|12431.58|12431.58|12431.58|0
1646915220000|2022-03-10 12:27:00|12437.23|12437.23|12437.23|12437.23|12437.23|12437.23|12437.23|12437.23|0
1646915240000|2022-03-10 12:27:20|12438.87|12438.87|12438.87|12438.87|12438.87|12438.87|12438.87|12438.87|0
1646915250000|2022-03-10 12:27:30|12438.25|12438.25|12440.11|12440.11|12440.11|12440.11|12438.25|12438.25|0
1646915260000|2022-03-10 12:27:40|12440.66|12440.66|12444.22|12444.22|12444.22|12444.22|12440.11|12440.11|0
1646915300000|2022-03-10 12:28:20|12438.57|12438.57|12438.57|12438.57|12438.57|12438.57|12438.57|12438.57|0
1646915340000|2022-03-10 12:29:00|12440.22|12440.22|12440.77|12440.77|12440.77|12440.77|12440.22|12440.22|0
1646915350000|2022-03-10 12:29:10|12442.96|12442.96|12442.96|12442.96|12442.96|12442.96|12442.96|12442.96|0
1646915380000|2022-03-10 12:29:40|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|0
1646915400000|2022-03-10 12:30:00|12443.6|12443.6|12444.25|12444.25|12444.25|12444.25|12443.6|12443.6|0
1646915410000|2022-03-10 12:30:10|12443.7|12443.7|12457.32|12457.32|12457.32|12457.32|12443.7|12443.7|0
1646915430000|2022-03-10 12:30:30|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|0
1646915450000|2022-03-10 12:30:50|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|0
1646915470000|2022-03-10 12:31:10|12463.44|12463.44|12463.44|12463.44|12463.44|12463.44|12463.44|12463.44|0
1646915480000|2022-03-10 12:31:20|12462.16|12462.16|12461.51|12461.51|12462.16|12462.16|12461.51|12461.51|0
1646915520000|2022-03-10 12:32:00|12477.6|12477.6|12477.6|12477.6|12483.48|12483.48|12477.6|12477.6|0
1646915610000|2022-03-10 12:33:30|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|0
1646915620000|2022-03-10 12:33:40|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|0
1646915630000|2022-03-10 12:33:50|12488.48|12488.48|12494.72|12494.72|12494.72|12494.72|12488.48|12488.48|0
1646915650000|2022-03-10 12:34:10|12494.08|12494.08|12494.08|12494.08|12494.08|12494.08|12494.08|12494.08|0
1646915660000|2022-03-10 12:34:20|12496.65|12496.65|12496.65|12496.65|12496.65|12496.65|12496.65|12496.65|0
1646915690000|2022-03-10 12:34:50|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|0
1646915700000|2022-03-10 12:35:00|12493.51|12493.51|12493.51|12493.51|12493.51|12493.51|12493.51|12493.51|0
1646915730000|2022-03-10 12:35:30|12492.42|12492.42|12491.87|12491.87|12492.42|12492.42|12491.87|12491.87|0
1646915780000|2022-03-10 12:36:20|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|0
1646915820000|2022-03-10 12:37:00|12489.69|12489.69|12496.27|12496.27|12496.27|12496.27|12489.69|12489.69|0
1646915870000|2022-03-10 12:37:50|12498.84|12498.84|12499.48|12499.48|12499.48|12499.48|12498.84|12498.84|0
1646915880000|2022-03-10 12:38:00|12495.63|12495.63|12493.06|12493.06|12495.63|12495.63|12493.06|12493.06|0
1646915890000|2022-03-10 12:38:10|12492.52|12492.52|12493.46|12493.46|12493.46|12493.46|12492.52|12492.52|0
1646915930000|2022-03-10 12:38:50|12489.69|12489.69|12486.87|12486.87|12489.69|12489.69|12486.87|12486.87|0
1646915980000|2022-03-10 12:39:40|12487.46|12487.46|12489.62|12489.62|12489.62|12489.62|12487.46|12487.46|0
1646915990000|2022-03-10 12:39:50|12489.72|12489.72|12491.58|12491.58|12491.58|12491.58|12489.72|12489.72|0
1646916000000|2022-03-10 12:40:00|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1646916020000|2022-03-10 12:40:20|12510|12510|12510|12510|12510|12510|12510|12510|0
1646916110000|2022-03-10 12:41:50|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1646916150000|2022-03-10 12:42:30|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|0
1646916180000|2022-03-10 12:43:00|12525.16|12525.16|12524.85|12524.85|12525.16|12525.16|12524.85|12524.85|0
1646916190000|2022-03-10 12:43:10|12507.51|12507.51|12524.69|12524.69|12524.69|12524.69|12507.51|12507.51|0
1646916200000|2022-03-10 12:43:20|12521.28|12521.28|12513.97|12513.97|12526.05|12526.05|12513.97|12513.97|0
1646916210000|2022-03-10 12:43:30|12497.89|12497.89|12509.96|12509.96|12509.96|12509.96|12497.89|12497.89|0
1646916220000|2022-03-10 12:43:40|12499.13|12499.13|12498.82|12498.82|12499.13|12499.13|12498.82|12498.82|0
1646916230000|2022-03-10 12:43:50|12496.25|12496.25|12495.61|12495.61|12496.25|12496.25|12495.61|12495.61|0
1646916240000|2022-03-10 12:44:00|12498.82|12498.82|12498.82|12498.82|12498.82|12498.82|12498.82|12498.82|0
1646916260000|2022-03-10 12:44:20|12499.01|12499.01|12499.01|12499.01|12499.01|12499.01|12499.01|12499.01|0
1646916320000|2022-03-10 12:45:20|12499.65|12499.65|12495.5|12495.5|12499.65|12499.65|12495.5|12495.5|0
1646916330000|2022-03-10 12:45:30|12496.44|12496.44|12497.73|12497.73|12497.73|12497.73|12495.8|12495.8|0
1646916340000|2022-03-10 12:45:40|12498.67|12498.67|12498.67|12498.67|12498.67|12498.67|12498.67|12498.67|0
1646916350000|2022-03-10 12:45:50|12498.03|12498.03|12475.41|12475.41|12498.03|12498.03|12475.41|12475.41|0
1646916370000|2022-03-10 12:46:10|12477.29|12477.29|12477.29|12477.29|12477.29|12477.29|12477.29|12477.29|0
1646916380000|2022-03-10 12:46:20|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|0
1646916400000|2022-03-10 12:46:40|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|0
1646916410000|2022-03-10 12:46:50|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|0
1646916450000|2022-03-10 12:47:30|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|0
1646916480000|2022-03-10 12:48:00|12494.1|12494.1|12494.1|12494.1|12494.1|12494.1|12494.1|12494.1|0
1646916560000|2022-03-10 12:49:20|12492.22|12492.22|12492.22|12492.22|12492.22|12492.22|12492.22|12492.22|0
1646916580000|2022-03-10 12:49:40|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|0
1646916610000|2022-03-10 12:50:10|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|0
1646916620000|2022-03-10 12:50:20|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|0
1646916630000|2022-03-10 12:50:30|12494.73|12494.73|12495.67|12495.67|12495.67|12495.67|12494.73|12494.73|0
1646916650000|2022-03-10 12:50:50|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|12496.61|0
1646916660000|2022-03-10 12:51:00|12497.55|12497.55|12499.2|12499.2|12499.75|12499.75|12497.55|12497.55|0
1646916670000|2022-03-10 12:51:10|12503.69|12503.69|12503.05|12503.05|12503.69|12503.69|12503.05|12503.05|0
1646916680000|2022-03-10 12:51:20|12505.24|12505.24|12506.53|12506.53|12506.53|12506.53|12505.24|12505.24|0
1646916700000|2022-03-10 12:51:40|12513.11|12513.11|12513.11|12513.11|12513.11|12513.11|12513.11|12513.11|0
1646916720000|2022-03-10 12:52:00|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|0
1646916730000|2022-03-10 12:52:10|12510.29|12510.29|12509.35|12509.35|12510.29|12510.29|12509.35|12509.35|0
1646916740000|2022-03-10 12:52:20|12509.9|12509.9|12509.9|12509.9|12509.9|12509.9|12509.9|12509.9|0
1646916800000|2022-03-10 12:53:20|12509.26|12509.26|12508.71|12508.71|12509.26|12509.26|12508.16|12508.16|0
1646916810000|2022-03-10 12:53:30|12506.78|12506.78|12508.07|12508.07|12508.07|12508.07|12506.14|12506.14|0
1646916820000|2022-03-10 12:53:40|12507.42|12507.42|12507.42|12507.42|12507.42|12507.42|12507.42|12507.42|0
1646916830000|2022-03-10 12:53:50|12506.48|12506.48|12503.66|12503.66|12506.48|12506.48|12503.66|12503.66|0
1646916840000|2022-03-10 12:54:00|12502.72|12502.72|12502.72|12502.72|12502.72|12502.72|12502.72|12502.72|0
1646916850000|2022-03-10 12:54:10|12501.44|12501.44|12499.2|12499.2|12501.44|12501.44|12499.2|12499.2|0
1646916880000|2022-03-10 12:54:40|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|0
1646916930000|2022-03-10 12:55:30|12502.02|12502.02|12500.14|12500.14|12502.02|12502.02|12500.14|12500.14|0
1646916940000|2022-03-10 12:55:40|12502.02|12502.02|12504.82|12504.82|12504.82|12504.82|12502.02|12502.02|0
1646916960000|2022-03-10 12:56:00|12503.88|12503.88|12506.05|12506.05|12506.05|12506.05|12503.88|12503.88|0
1646916970000|2022-03-10 12:56:10|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|0
1646916980000|2022-03-10 12:56:20|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|0
1646917010000|2022-03-10 12:56:50|12517.34|12517.34|12517.34|12517.34|12517.34|12517.34|12517.34|12517.34|0
1646917020000|2022-03-10 12:57:00|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|0
1646917030000|2022-03-10 12:57:10|12512.03|12512.03|12512.58|12512.58|12512.58|12512.58|12512.03|12512.03|0
1646917050000|2022-03-10 12:57:30|12513.52|12513.52|12513.52|12513.52|12513.52|12513.52|12513.52|12513.52|0
1646917090000|2022-03-10 12:58:10|12514.07|12514.07|12514.07|12514.07|12514.07|12514.07|12514.07|12514.07|0
1646917100000|2022-03-10 12:58:20|12530.16|12530.16|12530.16|12530.16|12530.16|12530.16|12530.16|12530.16|0
1646917120000|2022-03-10 12:58:40|12530.71|12530.71|12530.71|12530.71|12530.71|12530.71|12530.71|12530.71|0
1646917130000|2022-03-10 12:58:50|12537.07|12537.07|12537.71|12537.71|12537.71|12537.71|12537.07|12537.07|0
1646917140000|2022-03-10 12:59:00|12538.35|12538.35|12537.07|12537.07|12538.35|12538.35|12537.07|12537.07|0
1646917230000|2022-03-10 13:00:30|12534.24|12534.24|12534.24|12534.24|12534.24|12534.24|12534.24|12534.24|0
1646917250000|2022-03-10 13:00:50|12537.45|12537.45|12537.45|12537.45|12537.45|12537.45|12537.45|12537.45|0
1646917280000|2022-03-10 13:01:20|12538|12538|12538.55|12538.55|12538.55|12538.55|12538|12538|0
1646917310000|2022-03-10 13:01:50|12538|12538|12532.92|12532.92|12538|12538|12532.92|12532.92|0
1646917320000|2022-03-10 13:02:00|12521.77|12521.77|12516.91|12516.91|12521.77|12521.77|12516.91|12516.91|0
1646917330000|2022-03-10 13:02:10|12518.2|12518.2|12518.2|12518.2|12518.2|12518.2|12518.2|12518.2|0
1646917350000|2022-03-10 13:02:30|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|0
1646917360000|2022-03-10 13:02:40|12521.02|12521.02|12521.02|12521.02|12521.02|12521.02|12521.02|12521.02|0
1646917370000|2022-03-10 13:02:50|12522.3|12522.3|12522.3|12522.3|12522.3|12522.3|12522.3|12522.3|0
1646917390000|2022-03-10 13:03:10|12525.51|12525.51|12522.95|12522.95|12525.51|12525.51|12522.3|12522.3|0
1646917420000|2022-03-10 13:03:40|12521.02|12521.02|12521.02|12521.02|12521.02|12521.02|12521.02|12521.02|0
1646917450000|2022-03-10 13:04:10|12519.14|12519.14|12519.14|12519.14|12519.14|12519.14|12519.14|12519.14|0
1646917470000|2022-03-10 13:04:30|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|0
1646917530000|2022-03-10 13:05:30|12519.53|12519.53|12519.53|12519.53|12519.53|12519.53|12519.53|12519.53|0
1646917540000|2022-03-10 13:05:40|12516.71|12516.71|12516.71|12516.71|12516.71|12516.71|12516.71|12516.71|0
1646917580000|2022-03-10 13:06:20|12522.9|12522.9|12522.9|12522.9|12522.9|12522.9|12522.9|12522.9|0
1646917610000|2022-03-10 13:06:50|12524.78|12524.78|12526.67|12526.67|12526.67|12526.67|12524.78|12524.78|0
1646917620000|2022-03-10 13:07:00|12521.02|12521.02|12519.22|12519.22|12521.02|12521.02|12515.46|12515.46|0
1646917630000|2022-03-10 13:07:10|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|0
1646917650000|2022-03-10 13:07:30|12524.57|12524.57|12521.82|12521.82|12524.57|12524.57|12521.82|12521.82|0
1646917750000|2022-03-10 13:09:10|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|12522.76|0
1646917760000|2022-03-10 13:09:20|12523.41|12523.41|12524.05|12524.05|12524.05|12524.05|12523.41|12523.41|0
1646917800000|2022-03-10 13:10:00|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|0
1646917810000|2022-03-10 13:10:10|12517.28|12517.28|12520.5|12520.5|12520.5|12520.5|12517.28|12517.28|0
1646917820000|2022-03-10 13:10:20|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|0
1646917830000|2022-03-10 13:10:30|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|0
1646917840000|2022-03-10 13:10:40|12526.45|12526.45|12529.26|12529.26|12529.26|12529.26|12526.45|12526.45|0
1646917870000|2022-03-10 13:11:10|12528.95|12528.95|12529.26|12529.26|12529.26|12529.26|12528.95|12528.95|0
1646917900000|2022-03-10 13:11:40|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|0
1646917940000|2022-03-10 13:12:20|12535.77|12535.77|12540.27|12540.27|12540.27|12540.27|12535.77|12535.77|0
1646917960000|2022-03-10 13:12:40|12542.74|12542.74|12544.03|12544.03|12544.03|12544.03|12542.74|12542.74|0
1646917970000|2022-03-10 13:12:50|12546.59|12546.59|12550.62|12550.62|12550.62|12550.62|12546.59|12546.59|0
1646918020000|2022-03-10 13:13:40|12553.41|12553.41|12557.71|12557.71|12557.71|12557.71|12551.94|12551.94|0
1646918030000|2022-03-10 13:13:50|12560.28|12560.28|12560.28|12560.28|12560.28|12560.28|12560.28|12560.28|0
1646918040000|2022-03-10 13:14:00|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|0
1646918050000|2022-03-10 13:14:10|12564.64|12564.64|12564.64|12564.64|12564.64|12564.64|12564.64|12564.64|0
1646918060000|2022-03-10 13:14:20|12564.02|12564.02|12564.02|12564.02|12564.02|12564.02|12564.02|12564.02|0
1646918070000|2022-03-10 13:14:30|12561.2|12561.2|12557.52|12557.52|12561.2|12561.2|12557.52|12557.52|0
1646918090000|2022-03-10 13:14:50|12552.81|12552.81|12556.39|12556.39|12556.39|12556.39|12552.81|12552.81|0
1646918100000|2022-03-10 13:15:00|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|0
1646918110000|2022-03-10 13:15:10|12557.64|12557.64|12562.59|12562.59|12562.59|12562.59|12557.64|12557.64|0
1646918120000|2022-03-10 13:15:20|12563.69|12563.69|12569.71|12569.71|12569.71|12569.71|12563.69|12563.69|0
1646918130000|2022-03-10 13:15:30|12570.99|12570.99|12581.11|12581.11|12582.76|12582.76|12570.99|12570.99|0
1646918140000|2022-03-10 13:15:40|12578.29|12578.29|12572.64|12572.64|12578.29|12578.29|12572.64|12572.64|0
1646918150000|2022-03-10 13:15:50|12578.29|12578.29|12587.69|12587.69|12587.69|12587.69|12578.29|12578.29|0
1646918170000|2022-03-10 13:16:10|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|0
1646918180000|2022-03-10 13:16:20|12585.46|12585.46|12582.72|12582.72|12588.15|12588.15|12582.72|12582.72|0
1646918190000|2022-03-10 13:16:30|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|0
1646918200000|2022-03-10 13:16:40|12587.85|12587.85|12588.31|12588.31|12588.31|12588.31|12587.21|12587.21|0
1646918210000|2022-03-10 13:16:50|12587.66|12587.66|12587.66|12587.66|12587.66|12587.66|12587.66|12587.66|0
1646918280000|2022-03-10 13:18:00|12589.59|12589.59|12592.8|12592.8|12592.8|12592.8|12589.59|12589.59|0
1646918310000|2022-03-10 13:18:30|12592.16|12592.16|12592.16|12592.16|12592.16|12592.16|12592.16|12592.16|0
1646918320000|2022-03-10 13:18:40|12594.72|12594.72|12594.08|12594.08|12595.36|12595.36|12594.08|12594.08|0
1646918350000|2022-03-10 13:19:10|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|0
1646918370000|2022-03-10 13:19:30|12594.38|12594.38|12591.17|12591.17|12594.38|12594.38|12591.17|12591.17|0
1646918390000|2022-03-10 13:19:50|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|0
1646918410000|2022-03-10 13:20:10|12596.12|12596.12|12597.4|12597.4|12597.4|12597.4|12596.12|12596.12|0
1646918440000|2022-03-10 13:20:40|12602.67|12602.67|12607.86|12607.86|12608.32|12608.32|12602.67|12602.67|0
1646918450000|2022-03-10 13:20:50|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|0
1646918460000|2022-03-10 13:21:00|12618.83|12618.83|12614.13|12614.13|12618.83|12618.83|12614.13|12614.13|0
1646918470000|2022-03-10 13:21:10|12613.19|12613.19|12606.36|12606.36|12613.19|12613.19|12606.36|12606.36|0
1646918490000|2022-03-10 13:21:30|12605.07|12605.07|12599.3|12599.3|12605.07|12605.07|12599.3|12599.3|0
1646918500000|2022-03-10 13:21:40|12598.75|12598.75|12597.81|12597.81|12598.75|12598.75|12597.81|12597.81|0
1646918520000|2022-03-10 13:22:00|12626.92|12626.92|12610.83|12610.83|12626.92|12626.92|12610.83|12610.83|0
1646918600000|2022-03-10 13:23:20|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|0
1646918610000|2022-03-10 13:23:30|12613.88|12613.88|12619.29|12619.29|12619.66|12619.66|12613.24|12613.24|0
1646918620000|2022-03-10 13:23:40|12621.86|12621.86|12619.94|12619.94|12622.5|12622.5|12619.94|12619.94|0
1646918630000|2022-03-10 13:23:50|12619.29|12619.29|12620.24|12620.24|12620.24|12620.24|12619.29|12619.29|0
1646918660000|2022-03-10 13:24:20|12635.1|12635.1|12635.1|12635.1|12635.1|12635.1|12635.1|12635.1|0
1646918750000|2022-03-10 13:25:50|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|0
1646918760000|2022-03-10 13:26:00|12641.17|12641.17|12638.61|12638.61|12641.17|12641.17|12638.61|12638.61|0
1646918770000|2022-03-10 13:26:10|12637.96|12637.96|12637.96|12637.96|12637.96|12637.96|12637.96|12637.96|0
1646918790000|2022-03-10 13:26:30|12639.82|12639.82|12642.39|12642.39|12644.31|12644.31|12639.82|12639.82|0
1646918810000|2022-03-10 13:26:50|12646.88|12646.88|12644.31|12644.31|12646.88|12646.88|12644.31|12644.31|0
1646918820000|2022-03-10 13:27:00|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|0
1646918840000|2022-03-10 13:27:20|12646.24|12646.24|12645.94|12645.94|12646.88|12646.88|12645.94|12645.94|0
1646918850000|2022-03-10 13:27:30|12647.82|12647.82|12647.82|12647.82|12647.82|12647.82|12647.82|12647.82|0
1646918880000|2022-03-10 13:28:00|12648.37|12648.37|12643.88|12643.88|12648.37|12648.37|12643.24|12643.24|0
1646918890000|2022-03-10 13:28:10|12641.95|12641.95|12639.67|12639.67|12642.6|12642.6|12639.67|12639.67|0
1646918900000|2022-03-10 13:28:20|12632.55|12632.55|12639.36|12639.36|12639.36|12639.36|12632.55|12632.55|0
1646918910000|2022-03-10 13:28:30|12640.64|12640.64|12630.31|12630.31|12640.64|12640.64|12630.31|12630.31|0
1646918920000|2022-03-10 13:28:40|12628.43|12628.43|12631.48|12631.48|12632.12|12632.12|12627.79|12627.79|0
1646918930000|2022-03-10 13:28:50|12626.35|12626.35|12626.35|12626.35|12626.35|12626.35|12626.35|12626.35|0
1646918950000|2022-03-10 13:29:10|12629.56|12629.56|12630.2|12630.2|12630.84|12630.84|12629.56|12629.56|0
1646918960000|2022-03-10 13:29:20|12630.82|12630.82|12629.53|12629.53|12630.82|12630.82|12629.53|12629.53|0
1646918970000|2022-03-10 13:29:30|12628.25|12628.25|12628.25|12628.25|12628.25|12628.25|12628.25|12628.25|0
1646918980000|2022-03-10 13:29:40|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|0
1646918990000|2022-03-10 13:29:50|12628.18|12628.18|12627.23|12627.23|12628.18|12628.18|12625.98|12625.98|0
1646919000000|2022-03-10 13:30:00|12624.67|12624.67|12624.67|12624.67|12624.67|12624.67|12624.67|12624.67|0
1646919010000|2022-03-10 13:30:10|12626.59|12626.59|12636.66|12636.66|12637.21|12637.21|12626.59|12626.59|0
1646919020000|2022-03-10 13:30:20|12636.02|12636.02|12636.02|12636.02|12636.02|12636.02|12636.02|12636.02|0
1646919030000|2022-03-10 13:30:30|12636.33|12636.33|12635.05|12635.05|12638.26|12638.26|12635.05|12635.05|0
1646919040000|2022-03-10 13:30:40|12637.61|12637.61|12649.38|12649.38|12649.38|12649.38|12637.61|12637.61|0
1646919070000|2022-03-10 13:31:10|12641.33|12641.33|12634.67|12634.67|12641.33|12641.33|12634.67|12634.67|0
1646919080000|2022-03-10 13:31:20|12637.76|12637.76|12639.65|12639.65|12639.65|12639.65|12637.76|12637.76|0
1646919100000|2022-03-10 13:31:40|12637.76|12637.76|12637.76|12637.76|12637.76|12637.76|12637.76|12637.76|0
1646919110000|2022-03-10 13:31:50|12643.65|12643.65|12643.65|12643.65|12644.27|12644.27|12643.65|12643.65|0
1646919120000|2022-03-10 13:32:00|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|0
1646919160000|2022-03-10 13:32:40|12647.83|12647.83|12647.83|12647.83|12647.83|12647.83|12647.83|12647.83|0
1646919180000|2022-03-10 13:33:00|12650.4|12650.4|12649.11|12649.11|12650.4|12650.4|12649.11|12649.11|0
1646919220000|2022-03-10 13:33:40|12621.24|12621.24|12621.24|12621.24|12621.24|12621.24|12621.24|12621.24|0
1646919230000|2022-03-10 13:33:50|12620.63|12620.63|12609.33|12609.33|12620.63|12620.63|12609.33|12609.33|0
1646919240000|2022-03-10 13:34:00|12609.23|12609.23|12610.52|12610.52|12610.52|12610.52|12609.23|12609.23|0
1646919250000|2022-03-10 13:34:10|12612.4|12612.4|12610.47|12610.47|12612.4|12612.4|12610.47|12610.47|0
1646919260000|2022-03-10 13:34:20|12609.53|12609.53|12610.47|12610.47|12610.47|12610.47|12609.53|12609.53|0
1646919270000|2022-03-10 13:34:30|12612.4|12612.4|12601.99|12601.99|12613.34|12613.34|12601.99|12601.99|0
1646919280000|2022-03-10 13:34:40|12605.84|12605.84|12605.2|12605.2|12605.84|12605.84|12605.2|12605.2|0
1646919290000|2022-03-10 13:34:50|12602.38|12602.38|12600.73|12600.73|12602.38|12602.38|12600.73|12600.73|0
1646919300000|2022-03-10 13:35:00|12602.61|12602.61|12600.97|12600.97|12602.61|12602.61|12600.97|12600.97|0
1646919330000|2022-03-10 13:35:30|12602.25|12602.25|12603.19|12603.19|12603.53|12603.53|12602.25|12602.25|0
1646919350000|2022-03-10 13:35:50|12602.55|12602.55|12599.68|12599.68|12602.55|12602.55|12599.68|12599.68|0
1646919360000|2022-03-10 13:36:00|12596.47|12596.47|12594.55|12594.55|12596.47|12596.47|12594.55|12594.55|0
1646919380000|2022-03-10 13:36:20|12598.4|12598.4|12599.94|12599.94|12599.94|12599.94|12597.12|12597.12|0
1646919410000|2022-03-10 13:36:50|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|0
1646919420000|2022-03-10 13:37:00|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|0
1646919440000|2022-03-10 13:37:20|12600.4|12600.4|12602.33|12602.33|12602.33|12602.33|12600.4|12600.4|0
1646919450000|2022-03-10 13:37:30|12597.62|12597.62|12596.68|12596.68|12597.62|12597.62|12596.68|12596.68|0
1646919460000|2022-03-10 13:37:40|12599.51|12599.51|12599.51|12599.51|12599.51|12599.51|12599.51|12599.51|0
1646919490000|2022-03-10 13:38:10|12602.71|12602.71|12605.28|12605.28|12606.56|12606.56|12602.71|12602.71|0
1646919510000|2022-03-10 13:38:30|12606.38|12606.38|12606.93|12606.93|12610.14|12610.14|12606.38|12606.38|0
1646919530000|2022-03-10 13:38:50|12608.02|12608.02|12608.02|12608.02|12608.02|12608.02|12608.02|12608.02|0
1646919540000|2022-03-10 13:39:00|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|0
1646919550000|2022-03-10 13:39:10|12612.43|12612.43|12612.43|12612.43|12612.43|12612.43|12612.43|12612.43|0
1646919590000|2022-03-10 13:39:50|12611.79|12611.79|12610.5|12610.5|12611.79|12611.79|12610.5|12610.5|0
1646919600000|2022-03-10 13:40:00|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|0
1646919610000|2022-03-10 13:40:10|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|0
1646919620000|2022-03-10 13:40:20|12611.1|12611.1|12610.16|12610.16|12612.04|12612.04|12610.16|12610.16|0
1646919710000|2022-03-10 13:41:50|12608.28|12608.28|12612.13|12612.13|12612.13|12612.13|12608.28|12608.28|0
1646919720000|2022-03-10 13:42:00|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|0
1646919780000|2022-03-10 13:43:00|12612.79|12612.79|12610.23|12610.23|12612.79|12612.79|12610.23|12610.23|0
1646919790000|2022-03-10 13:43:10|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|0
1646919800000|2022-03-10 13:43:20|12611.33|12611.33|12610.78|12610.78|12611.33|12611.33|12610.78|12610.78|0
1646919810000|2022-03-10 13:43:30|12612.42|12612.42|12612.42|12612.42|12612.42|12612.42|12612.42|12612.42|0
1646919840000|2022-03-10 13:44:00|12612.97|12612.97|12612.97|12612.97|12612.97|12612.97|12612.97|12612.97|0
1646919870000|2022-03-10 13:44:30|12611.87|12611.87|12611.33|12611.33|12611.87|12611.87|12611.33|12611.33|0
1646919890000|2022-03-10 13:44:50|12623.09|12623.09|12623.09|12623.09|12623.09|12623.09|12623.09|12623.09|0
1646919910000|2022-03-10 13:45:10|12622.78|12622.78|12624.66|12624.66|12624.66|12624.66|12622.78|12622.78|0
1646919950000|2022-03-10 13:45:50|12622.78|12622.78|12622.78|12622.78|12622.78|12622.78|12622.78|12622.78|0
1646920020000|2022-03-10 13:47:00|12623.71|12623.71|12623.71|12623.71|12623.71|12623.71|12623.71|12623.71|0
1646920050000|2022-03-10 13:47:30|12625|12625|12609.82|12609.82|12625|12625|12609.82|12609.82|0
1646920070000|2022-03-10 13:47:50|12602.91|12602.91|12597.82|12597.82|12602.91|12602.91|12596.88|12596.88|0
1646920080000|2022-03-10 13:48:00|12596.72|12596.72|12592.92|12592.92|12596.72|12596.72|12592.92|12592.92|0
1646920090000|2022-03-10 13:48:10|12591.63|12591.63|12591.63|12591.63|12591.63|12591.63|12591.63|12591.63|0
1646920160000|2022-03-10 13:49:20|12591.08|12591.08|12591.08|12591.08|12591.08|12591.08|12591.08|12591.08|0
1646920210000|2022-03-10 13:50:10|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|0
1646920220000|2022-03-10 13:50:20|12594.59|12594.59|12594.59|12594.59|12594.59|12594.59|12594.59|12594.59|0
1646920250000|2022-03-10 13:50:50|12571.37|12571.37|12571.37|12571.37|12571.37|12571.37|12571.37|12571.37|0
1646920260000|2022-03-10 13:51:00|12566.87|12566.87|12568.8|12568.8|12568.8|12568.8|12566.87|12566.87|0
1646920270000|2022-03-10 13:51:10|12570.08|12570.08|12567.6|12567.6|12571.37|12571.37|12566.66|12566.66|0
1646920280000|2022-03-10 13:51:20|12566.66|12566.66|12569.49|12569.49|12569.49|12569.49|12566.66|12566.66|0
1646920330000|2022-03-10 13:52:10|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|0
1646920340000|2022-03-10 13:52:20|12566.58|12566.58|12561.01|12561.01|12566.58|12566.58|12561.01|12561.01|0
1646920350000|2022-03-10 13:52:30|12558.19|12558.19|12523.22|12523.22|12558.19|12558.19|12523.22|12523.22|0
1646920360000|2022-03-10 13:52:40|12524.16|12524.16|12523.85|12523.85|12524.79|12524.79|12521.97|12521.97|0
1646920370000|2022-03-10 13:52:50|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|0
1646920380000|2022-03-10 13:53:00|12518.99|12518.99|12510.92|12510.92|12518.99|12518.99|12510.92|12510.92|0
1646920390000|2022-03-10 13:53:10|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|0
1646920400000|2022-03-10 13:53:20|12504.11|12504.11|12502.18|12502.18|12504.11|12504.11|12502.18|12502.18|0
1646920420000|2022-03-10 13:53:40|12528.19|12528.19|12526.27|12526.27|12528.19|12528.19|12526.27|12526.27|0
1646920510000|2022-03-10 13:55:10|12524.98|12524.98|12519.41|12519.41|12524.98|12524.98|12519.41|12519.41|0
1646920530000|2022-03-10 13:55:30|12517.49|12517.49|12517.49|12517.49|12517.49|12517.49|12517.49|12517.49|0
1646920540000|2022-03-10 13:55:40|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|0
1646920560000|2022-03-10 13:56:00|12518.77|12518.77|12520.69|12520.69|12520.69|12520.69|12518.77|12518.77|0
1646920600000|2022-03-10 13:56:40|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|0
1646920610000|2022-03-10 13:56:50|12516.84|12516.84|12516.84|12516.84|12516.84|12516.84|12516.84|12516.84|0
1646920620000|2022-03-10 13:57:00|12514.28|12514.28|12513.64|12513.64|12515.56|12515.56|12513.64|12513.64|0
1646920630000|2022-03-10 13:57:10|12514.58|12514.58|12512.01|12512.01|12514.58|12514.58|12512.01|12512.01|0
1646920640000|2022-03-10 13:57:20|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|0
1646920660000|2022-03-10 13:57:40|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|0
1646920680000|2022-03-10 13:58:00|12510.18|12510.18|12510.18|12510.18|12510.18|12510.18|12510.18|12510.18|0
1646920700000|2022-03-10 13:58:20|12508.89|12508.89|12508.89|12508.89|12508.89|12508.89|12508.89|12508.89|0
1646920710000|2022-03-10 13:58:30|12511.46|12511.46|12512.2|12512.2|12512.4|12512.4|12511.46|12511.46|0
1646920740000|2022-03-10 13:59:00|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|0
1646920760000|2022-03-10 13:59:20|12510.19|12510.19|12510.83|12510.83|12510.83|12510.83|12510.19|12510.19|0
1646920770000|2022-03-10 13:59:30|12512.71|12512.71|12511.77|12511.77|12512.71|12512.71|12511.77|12511.77|0
1646920780000|2022-03-10 13:59:40|12510.49|12510.49|12510.49|12510.49|12510.49|12510.49|12510.49|12510.49|0
1646920810000|2022-03-10 14:00:10|12509.87|12509.87|12509.87|12509.87|12509.87|12509.87|12509.87|12509.87|0
1646920820000|2022-03-10 14:00:20|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|0
1646920830000|2022-03-10 14:00:30|12500.48|12500.48|12499.86|12499.86|12500.48|12500.48|12499.86|12499.86|0
1646920870000|2022-03-10 14:01:10|12502.43|12502.43|12483.13|12483.13|12502.43|12502.43|12483.13|12483.13|0
1646920920000|2022-03-10 14:02:00|12483.76|12483.76|12488.71|12488.71|12488.71|12488.71|12483.76|12483.76|0
1646920930000|2022-03-10 14:02:10|12490.57|12490.57|12490.57|12490.57|12490.57|12490.57|12490.57|12490.57|0
1646920980000|2022-03-10 14:03:00|12491.55|12491.55|12490.93|12490.93|12491.55|12491.55|12490.93|12490.93|0
1646920990000|2022-03-10 14:03:10|12494.95|12494.95|12496.83|12496.83|12498.16|12498.16|12494.95|12494.95|0
1646921020000|2022-03-10 14:03:40|12500.04|12500.04|12500.04|12500.04|12500.04|12500.04|12500.04|12500.04|0
1646921040000|2022-03-10 14:04:00|12501.28|12501.28|12500.04|12500.04|12501.28|12501.28|12500.04|12500.04|0
1646921070000|2022-03-10 14:04:30|12501.59|12501.59|12505.69|12505.69|12506.97|12506.97|12501.59|12501.59|0
1646921090000|2022-03-10 14:04:50|12506.79|12506.79|12506.24|12506.24|12506.79|12506.79|12506.24|12506.24|0
1646921100000|2022-03-10 14:05:00|12503.67|12503.67|12503.67|12503.67|12503.67|12503.67|12503.67|12503.67|0
1646921110000|2022-03-10 14:05:10|12514.51|12514.51|12515.45|12515.45|12515.45|12515.45|12514.51|12514.51|0
1646921160000|2022-03-10 14:06:00|12519.66|12519.66|12519.66|12519.66|12519.66|12519.66|12519.66|12519.66|0
1646921180000|2022-03-10 14:06:20|12518.38|12518.38|12515.81|12515.81|12518.38|12518.38|12515.81|12515.81|0
1646921190000|2022-03-10 14:06:30|12517.74|12517.74|12514.53|12514.53|12517.74|12517.74|12514.53|12514.53|0
1646921200000|2022-03-10 14:06:40|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|0
1646921220000|2022-03-10 14:07:00|12513.25|12513.25|12511.21|12511.21|12513.25|12513.25|12511.21|12511.21|0
1646921230000|2022-03-10 14:07:10|12513.09|12513.09|12513.09|12513.09|12513.09|12513.09|12513.09|12513.09|0
1646921240000|2022-03-10 14:07:20|12514.19|12514.19|12515.44|12515.44|12517.02|12517.02|12514.19|12514.19|0
1646921260000|2022-03-10 14:07:40|12514.16|12514.16|12514.16|12514.16|12514.16|12514.16|12514.16|12514.16|0
1646921280000|2022-03-10 14:08:00|12516.08|12516.08|12516.08|12516.08|12516.08|12516.08|12516.08|12516.08|0
1646921290000|2022-03-10 14:08:10|12514.2|12514.2|12514.2|12514.2|12514.2|12514.2|12514.2|12514.2|0
1646921300000|2022-03-10 14:08:20|12513.26|12513.26|12513.26|12513.26|12513.26|12513.26|12513.26|12513.26|0
1646921310000|2022-03-10 14:08:30|12511.98|12511.98|12511.98|12511.98|12511.98|12511.98|12511.98|12511.98|0
1646921340000|2022-03-10 14:09:00|12479.81|12479.81|12477.88|12477.88|12479.81|12479.81|12477.88|12477.88|0
1646921370000|2022-03-10 14:09:30|12476.24|12476.24|12476.24|12476.24|12476.24|12476.24|12476.24|12476.24|0
1646921380000|2022-03-10 14:09:40|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|0
1646921400000|2022-03-10 14:10:00|12474.59|12474.59|12474.59|12474.59|12474.59|12474.59|12474.59|12474.59|0
1646921420000|2022-03-10 14:10:20|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|0
1646921470000|2022-03-10 14:11:10|12497.21|12497.21|12497.21|12497.21|12497.21|12497.21|12497.21|12497.21|0
1646921500000|2022-03-10 14:11:40|12495.57|12495.57|12495.02|12495.02|12495.57|12495.57|12495.02|12495.02|0
1646921510000|2022-03-10 14:11:50|12493.14|12493.14|12489.69|12489.69|12497.3|12497.3|12489.69|12489.69|0
1646921520000|2022-03-10 14:12:00|12489.05|12489.05|12463.25|12463.25|12489.05|12489.05|12463.25|12463.25|0
1646921550000|2022-03-10 14:12:30|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|0
1646921580000|2022-03-10 14:13:00|12468.58|12468.58|12468.58|12468.58|12468.58|12468.58|12468.58|12468.58|0
1646921640000|2022-03-10 14:14:00|12471.79|12471.79|12470.51|12470.51|12471.79|12471.79|12470.51|12470.51|0
1646921670000|2022-03-10 14:14:30|12469.57|12469.57|12431.89|12431.89|12469.57|12469.57|12429.69|12429.69|0
1646921680000|2022-03-10 14:14:40|12430.24|12430.24|12428.96|12428.96|12430.24|12430.24|12428.96|12428.96|0
1646921700000|2022-03-10 14:15:00|12432.17|12432.17|12432.17|12432.17|12432.17|12432.17|12432.17|12432.17|0
1646921750000|2022-03-10 14:15:50|12435.38|12435.38|12436.96|12436.96|12436.96|12436.96|12435.38|12435.38|0
1646921860000|2022-03-10 14:17:40|12442.81|12442.81|12443.75|12443.75|12443.75|12443.75|12442.81|12442.81|0
1646921880000|2022-03-10 14:18:00|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|0
1646921900000|2022-03-10 14:18:20|12471.9|12471.9|12470.8|12470.8|12471.9|12471.9|12470.8|12470.8|0
1646921910000|2022-03-10 14:18:30|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|0
1646921920000|2022-03-10 14:18:40|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|0
1646921940000|2022-03-10 14:19:00|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|0
1646921960000|2022-03-10 14:19:20|12468.57|12468.57|12471.13|12471.13|12471.13|12471.13|12468.57|12468.57|0
1646921970000|2022-03-10 14:19:30|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|0
1646922000000|2022-03-10 14:20:00|12471.48|12471.48|12474.3|12474.3|12474.3|12474.3|12471.48|12471.48|0
1646922030000|2022-03-10 14:20:30|12476.18|12476.18|12476.18|12476.18|12476.18|12476.18|12476.18|12476.18|0
1646922050000|2022-03-10 14:20:50|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|0
1646922060000|2022-03-10 14:21:00|12477.37|12477.37|12477.37|12477.37|12477.37|12477.37|12477.37|12477.37|0
1646922070000|2022-03-10 14:21:10|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|0
1646922080000|2022-03-10 14:21:20|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|0
1646922090000|2022-03-10 14:21:30|12505.98|12505.98|12477.22|12477.22|12505.98|12505.98|12473.37|12473.37|0
1646922100000|2022-03-10 14:21:40|12475.3|12475.3|12473.42|12473.42|12475.3|12475.3|12473.42|12473.42|0
1646922110000|2022-03-10 14:21:50|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|0
1646922190000|2022-03-10 14:23:10|12474.96|12474.96|12474.96|12474.96|12474.96|12474.96|12474.96|12474.96|0
1646922260000|2022-03-10 14:24:20|12477.52|12477.52|12479.45|12479.45|12479.45|12479.45|12477.52|12477.52|0
1646922290000|2022-03-10 14:24:50|12480.39|12480.39|12480.39|12480.39|12480.39|12480.39|12480.39|12480.39|0
1646922300000|2022-03-10 14:25:00|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|0
1646922310000|2022-03-10 14:25:10|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1646922320000|2022-03-10 14:25:20|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|0
1646922380000|2022-03-10 14:26:20|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1646922440000|2022-03-10 14:27:20|12477.21|12477.21|12477.21|12477.21|12477.21|12477.21|12477.21|12477.21|0
1646922450000|2022-03-10 14:27:30|12479.41|12479.41|12479.41|12479.41|12479.41|12479.41|12479.41|12479.41|0
1646922470000|2022-03-10 14:27:50|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|0
1646922500000|2022-03-10 14:28:20|12463.87|12463.87|12463.87|12463.87|12463.87|12463.87|12463.87|12463.87|0
1646922550000|2022-03-10 14:29:10|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|0
1646922570000|2022-03-10 14:29:30|12467.98|12467.98|12470.54|12470.54|12470.54|12470.54|12467.98|12467.98|0
1646922590000|2022-03-10 14:29:50|12471.83|12471.83|12496.34|12496.34|12496.34|12496.34|12469.94|12469.94|0
1646922600000|2022-03-10 14:30:00|12528.51|12528.51|12560.13|12560.13|12560.13|12560.13|12527.96|12527.96|0
1646922610000|2022-03-10 14:30:10|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|0
1646922620000|2022-03-10 14:30:20|12561.42|12561.42|12560.13|12560.13|12561.42|12561.42|12560.13|12560.13|0
1646922630000|2022-03-10 14:30:30|12559.49|12559.49|12565.48|12565.48|12565.48|12565.48|12559.49|12559.49|0
1646922640000|2022-03-10 14:30:40|12564.93|12564.93|12564.38|12564.38|12564.93|12564.93|12564.38|12564.38|0
1646922650000|2022-03-10 14:30:50|12580.48|12580.48|12585.09|12585.09|12585.09|12585.09|12580.48|12580.48|0
1646922660000|2022-03-10 14:31:00|12581.32|12581.32|12579.44|12579.44|12581.32|12581.32|12579.44|12579.44|0
1646922670000|2022-03-10 14:31:10|12581.09|12581.09|12582.18|12582.18|12582.18|12582.18|12581.09|12581.09|0
1646922680000|2022-03-10 14:31:20|12598.27|12598.27|12602.97|12602.97|12602.97|12602.97|12598.27|12598.27|0
1646922720000|2022-03-10 14:32:00|12599.21|12599.21|12600.79|12600.79|12601.09|12601.09|12599.21|12599.21|0
1646922750000|2022-03-10 14:32:30|12598.91|12598.91|12598.91|12598.91|12598.91|12598.91|12598.91|12598.91|0
1646922760000|2022-03-10 14:32:40|12598.27|12598.27|12599.55|12599.55|12599.55|12599.55|12598.27|12598.27|0
1646922770000|2022-03-10 14:32:50|12631.72|12631.72|12633.6|12633.6|12633.6|12633.6|12631.72|12631.72|0
1646922790000|2022-03-10 14:33:10|12632.96|12632.96|12631.32|12631.32|12632.96|12632.96|12631.32|12631.32|0
1646922800000|2022-03-10 14:33:20|12629.12|12629.12|12628.03|12628.03|12629.12|12629.12|12628.03|12628.03|0
1646922810000|2022-03-10 14:33:30|12625.2|12625.2|12620.46|12620.46|12625.2|12625.2|12620.46|12620.46|0
1646922820000|2022-03-10 14:33:40|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|0
1646922830000|2022-03-10 14:33:50|12602.73|12602.73|12601.9|12601.9|12602.73|12602.73|12600.8|12600.8|0
1646922840000|2022-03-10 14:34:00|12599.97|12599.97|12584.28|12584.28|12600.36|12600.36|12584.28|12584.28|0
1646922860000|2022-03-10 14:34:20|12587.49|12587.49|12585.56|12585.56|12587.49|12587.49|12585.56|12585.56|0
1646922870000|2022-03-10 14:34:30|12601.65|12601.65|12601.65|12601.65|12601.65|12601.65|12601.65|12601.65|0
1646922890000|2022-03-10 14:34:50|12602.59|12602.59|12600.94|12600.94|12602.59|12602.59|12600.94|12600.94|0
1646922900000|2022-03-10 14:35:00|12572.73|12572.73|12565.67|12565.67|12572.73|12572.73|12565.67|12565.67|0
1646922910000|2022-03-10 14:35:10|12566.31|12566.31|12553.64|12553.64|12568.24|12568.24|12553.64|12553.64|0
1646922920000|2022-03-10 14:35:20|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|0
1646922930000|2022-03-10 14:35:30|12552.45|12552.45|12549.24|12549.24|12552.45|12552.45|12548.6|12548.6|0
1646922940000|2022-03-10 14:35:40|12548.3|12548.3|12548.11|12548.11|12549.58|12549.58|12547.02|12547.02|0
1646922950000|2022-03-10 14:35:50|12548.75|12548.75|12549.85|12549.85|12549.85|12549.85|12548.75|12548.75|0
1646922960000|2022-03-10 14:36:00|12549.21|12549.21|12555.3|12555.3|12567.18|12567.18|12549.21|12549.21|0
1646922970000|2022-03-10 14:36:10|12557.23|12557.23|12566.82|12566.82|12566.82|12566.82|12557.23|12557.23|0
1646922980000|2022-03-10 14:36:20|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|0
1646922990000|2022-03-10 14:36:30|12583.85|12583.85|12589.63|12589.63|12589.63|12589.63|12583.85|12583.85|0
1646923000000|2022-03-10 14:36:40|12590.27|12590.27|12593.09|12593.09|12593.09|12593.09|12590.27|12590.27|0
1646923010000|2022-03-10 14:36:50|12591.81|12591.81|12609.17|12609.17|12609.17|12609.17|12591.81|12591.81|0
1646923020000|2022-03-10 14:37:00|12612|12612|12612|12612|12612|12612|12612|12612|0
1646923030000|2022-03-10 14:37:10|12614.74|12614.74|12610.92|12610.92|12614.74|12614.74|12607.07|12607.07|0
1646923050000|2022-03-10 14:37:30|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|0
1646923070000|2022-03-10 14:37:50|12607.94|12607.94|12606.06|12606.06|12607.94|12607.94|12606.06|12606.06|0
1646923080000|2022-03-10 14:38:00|12607|12607|12607|12607|12607|12607|12607|12607|0
1646923090000|2022-03-10 14:38:10|12605.9|12605.9|12604.81|12604.81|12605.9|12605.9|12588.72|12588.72|0
1646923110000|2022-03-10 14:38:30|12607.37|12607.37|12608.01|12608.01|12608.01|12608.01|12606.09|12606.09|0
1646923120000|2022-03-10 14:38:40|12610.49|12610.49|12608.61|12608.61|12610.49|12610.49|12608.61|12608.61|0
1646923140000|2022-03-10 14:39:00|12605.79|12605.79|12601.39|12601.39|12605.79|12605.79|12601.39|12601.39|0
1646923150000|2022-03-10 14:39:10|12592.72|12592.72|12608.8|12608.8|12608.8|12608.8|12592.72|12592.72|0
1646923160000|2022-03-10 14:39:20|12612.57|12612.57|12613.66|12613.66|12613.66|12613.66|12612.57|12612.57|0
1646923180000|2022-03-10 14:39:40|12614.21|12614.21|12610.41|12610.41|12614.21|12614.21|12610.41|12610.41|0
1646923200000|2022-03-10 14:40:00|12611.69|12611.69|12612.97|12612.97|12612.97|12612.97|12611.69|12611.69|0
1646923210000|2022-03-10 14:40:10|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|0
1646923220000|2022-03-10 14:40:20|12614.16|12614.16|12608.57|12608.57|12614.71|12614.71|12608.57|12608.57|0
1646923230000|2022-03-10 14:40:30|12597.12|12597.12|12593.91|12593.91|12597.12|12597.12|12593.91|12593.91|0
1646923240000|2022-03-10 14:40:40|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12593.91|12593.91|0
1646923250000|2022-03-10 14:40:50|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|0
1646923260000|2022-03-10 14:41:00|12601.97|12601.97|12601.97|12601.97|12601.97|12601.97|12601.97|12601.97|0
1646923270000|2022-03-10 14:41:10|12603.89|12603.89|12601.32|12601.32|12605.17|12605.17|12601.32|12601.32|0
1646923280000|2022-03-10 14:41:20|12597.56|12597.56|12594.75|12594.75|12597.56|12597.56|12593.8|12593.8|0
1646923290000|2022-03-10 14:41:30|12603.11|12603.11|12609.92|12609.92|12609.92|12609.92|12603.11|12603.11|0
1646923310000|2022-03-10 14:41:50|12610.54|12610.54|12608.06|12608.06|12610.54|12610.54|12608.06|12608.06|0
1646923320000|2022-03-10 14:42:00|12610.63|12610.63|12616.86|12616.86|12617.51|12617.51|12610.63|12610.63|0
1646923350000|2022-03-10 14:42:30|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|0
1646923370000|2022-03-10 14:42:50|12619.43|12619.43|12622.86|12622.86|12622.86|12622.86|12619.43|12619.43|0
1646923380000|2022-03-10 14:43:00|12622.22|12622.22|12624.74|12624.74|12624.74|12624.74|12622.17|12622.17|0
1646923390000|2022-03-10 14:43:10|12628.46|12628.46|12677.12|12677.12|12677.44|12677.44|12627.91|12627.91|0
1646923400000|2022-03-10 14:43:20|12679|12679|12679|12679|12679|12679|12679|12679|0
1646923410000|2022-03-10 14:43:30|12678.36|12678.36|12679.64|12679.64|12679.64|12679.64|12678.36|12678.36|0
1646923440000|2022-03-10 14:44:00|12663.56|12663.56|12663.56|12663.56|12663.56|12663.56|12663.56|12663.56|0
1646923460000|2022-03-10 14:44:20|12665.48|12665.48|12667.41|12667.41|12667.41|12667.41|12665.48|12665.48|0
1646923470000|2022-03-10 14:44:30|12669.05|12669.05|12668.11|12668.11|12669.99|12669.99|12667.17|12667.17|0
1646923480000|2022-03-10 14:44:40|12668.76|12668.76|12670.64|12670.64|12670.64|12670.64|12668.76|12668.76|0
1646923490000|2022-03-10 14:44:50|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|0
1646923500000|2022-03-10 14:45:00|12669.7|12669.7|12670.79|12670.79|12670.79|12670.79|12669.7|12669.7|0
1646923510000|2022-03-10 14:45:10|12674.64|12674.64|12674.99|12674.99|12678.75|12678.75|12674.04|12674.04|0
1646923520000|2022-03-10 14:45:20|12676.87|12676.87|12676.87|12676.87|12676.87|12676.87|12676.87|12676.87|0
1646923530000|2022-03-10 14:45:30|12684.39|12684.39|12691.75|12691.75|12691.75|12691.75|12684.39|12684.39|0
1646923540000|2022-03-10 14:45:40|12692.39|12692.39|12689.65|12689.65|12692.39|12692.39|12689.65|12689.65|0
1646923550000|2022-03-10 14:45:50|12665.19|12665.19|12681.27|12681.27|12681.27|12681.27|12665.19|12665.19|0
1646923570000|2022-03-10 14:46:10|12680.33|12680.33|12681.82|12681.82|12681.82|12681.82|12680.33|12680.33|0
1646923590000|2022-03-10 14:46:30|12681.18|12681.18|12681.18|12681.18|12681.18|12681.18|12681.18|12681.18|0
1646923600000|2022-03-10 14:46:40|12684|12684|12684|12684|12684|12684|12684|12684|0
1646923620000|2022-03-10 14:47:00|12684.55|12684.55|12684.55|12684.55|12684.55|12684.55|12684.55|12684.55|0
1646923640000|2022-03-10 14:47:20|12686.43|12686.43|12686.98|12686.98|12686.98|12686.98|12686.43|12686.43|0
1646923650000|2022-03-10 14:47:30|12688.9|12688.9|12691.13|12691.13|12692.07|12692.07|12688.9|12688.9|0
1646923660000|2022-03-10 14:47:40|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|0
1646923670000|2022-03-10 14:47:50|12689.88|12689.88|12708.15|12708.15|12708.15|12708.15|12689.88|12689.88|0
1646923680000|2022-03-10 14:48:00|12690.81|12690.81|12690.81|12690.81|12690.81|12690.81|12690.81|12690.81|0
1646923690000|2022-03-10 14:48:10|12688.88|12688.88|12685.67|12685.67|12688.88|12688.88|12685.67|12685.67|0
1646923700000|2022-03-10 14:48:20|12683.75|12683.75|12668.95|12668.95|12685.67|12685.67|12668.95|12668.95|0
1646923710000|2022-03-10 14:48:30|12669.59|12669.59|12669.59|12669.59|12669.59|12669.59|12669.59|12669.59|0
1646923720000|2022-03-10 14:48:40|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|12677.64|0
1646923730000|2022-03-10 14:48:50|12677|12677|12677|12677|12677|12677|12677|12677|0
1646923750000|2022-03-10 14:49:10|12675.07|12675.07|12673.79|12673.79|12675.07|12675.07|12672.51|12672.51|0
1646923760000|2022-03-10 14:49:20|12670.07|12670.07|12670.07|12670.07|12670.07|12670.07|12670.07|12670.07|0
1646923780000|2022-03-10 14:49:40|12670.62|12670.62|12670.62|12670.62|12670.62|12670.62|12670.62|12670.62|0
1646923800000|2022-03-10 14:50:00|12671.17|12671.17|12687.26|12687.26|12687.26|12687.26|12671.17|12671.17|0
1646923810000|2022-03-10 14:50:10|12686.16|12686.16|12685.06|12685.06|12686.16|12686.16|12685.06|12685.06|0
1646923820000|2022-03-10 14:50:20|12683.14|12683.14|12683.14|12683.14|12683.14|12683.14|12683.14|12683.14|0
1646923840000|2022-03-10 14:50:40|12679.82|12679.82|12683.03|12683.03|12683.03|12683.03|12679.82|12679.82|0
1646923850000|2022-03-10 14:50:50|12684.95|12684.95|12686.23|12686.23|12686.23|12686.23|12684.95|12684.95|0
1646923860000|2022-03-10 14:51:00|12670.15|12670.15|12671.11|12671.11|12672.34|12672.34|12670.15|12670.15|0
1646923880000|2022-03-10 14:51:20|12669.22|12669.22|12669.22|12669.22|12669.22|12669.22|12669.22|12669.22|0
1646923890000|2022-03-10 14:51:30|12668.28|12668.28|12668.28|12668.28|12668.28|12668.28|12668.28|12668.28|0
1646923900000|2022-03-10 14:51:40|12684.37|12684.37|12684.37|12684.37|12684.37|12684.37|12684.37|12684.37|0
1646923920000|2022-03-10 14:52:00|12683.43|12683.43|12682.33|12682.33|12683.43|12683.43|12682.33|12682.33|0
1646923940000|2022-03-10 14:52:20|12680.68|12680.68|12680.68|12680.68|12680.68|12680.68|12680.68|12680.68|0
1646923950000|2022-03-10 14:52:30|12682.57|12682.57|12682.57|12682.57|12682.57|12682.57|12682.57|12682.57|0
1646923960000|2022-03-10 14:52:40|12683.21|12683.21|12668.22|12668.22|12684.3|12684.3|12668.22|12668.22|0
1646924000000|2022-03-10 14:53:20|12670.14|12670.14|12668.42|12668.42|12671.24|12671.24|12668.42|12668.42|0
1646924010000|2022-03-10 14:53:30|12666.49|12666.49|12665.25|12665.25|12667.14|12667.14|12665.25|12665.25|0
1646924020000|2022-03-10 14:53:40|12663.37|12663.37|12663.37|12663.37|12663.37|12663.37|12662.09|12662.09|0
1646924030000|2022-03-10 14:53:50|12647.29|12647.29|12646.19|12646.19|12647.29|12647.29|12646.19|12646.19|0
1646924040000|2022-03-10 14:54:00|12646.74|12646.74|12626.99|12626.99|12646.74|12646.74|12626.99|12626.99|0
1646924050000|2022-03-10 14:54:10|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|0
1646924080000|2022-03-10 14:54:40|12626.63|12626.63|12621.04|12621.04|12626.63|12626.63|12620.4|12620.4|0
1646924090000|2022-03-10 14:54:50|12619.16|12619.16|12607.84|12607.84|12619.16|12619.16|12607.84|12607.84|0
1646924110000|2022-03-10 14:55:10|12608.48|12608.48|12609.67|12609.67|12609.67|12609.67|12608.48|12608.48|0
1646924140000|2022-03-10 14:55:40|12610.77|12610.77|12610.22|12610.22|12610.77|12610.77|12610.22|12610.22|0
1646924150000|2022-03-10 14:55:50|12611.16|12611.16|12599.91|12599.91|12611.16|12611.16|12599.91|12599.91|0
1646924160000|2022-03-10 14:56:00|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|0
1646924170000|2022-03-10 14:56:10|12598.32|12598.32|12584.53|12584.53|12600.61|12600.61|12584.53|12584.53|0
1646924180000|2022-03-10 14:56:20|12585.11|12585.11|12585.11|12585.11|12585.11|12585.11|12585.11|12585.11|0
1646924200000|2022-03-10 14:56:40|12569.03|12569.03|12567.14|12567.14|12569.03|12569.03|12567.14|12567.14|0
1646924220000|2022-03-10 14:57:00|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|0
1646924250000|2022-03-10 14:57:30|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|0
1646924260000|2022-03-10 14:57:40|12567.24|12567.24|12567.24|12567.24|12567.24|12567.24|12567.24|12567.24|0
1646924270000|2022-03-10 14:57:50|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|12568.53|0
1646924280000|2022-03-10 14:58:00|12552.44|12552.44|12567.59|12567.59|12568.53|12568.53|12552.44|12552.44|0
1646924310000|2022-03-10 14:58:30|12568.13|12568.13|12567.04|12567.04|12568.13|12568.13|12567.04|12567.04|0
1646924320000|2022-03-10 14:58:40|12565.94|12565.94|12561.59|12561.59|12565.94|12565.94|12560.26|12560.26|0
1646924330000|2022-03-10 14:58:50|12559.02|12559.02|12560.95|12560.95|12562.23|12562.23|12559.02|12559.02|0
1646924340000|2022-03-10 14:59:00|12544.86|12544.86|12547.43|12547.43|12548.07|12548.07|12544.86|12544.86|0
1646924350000|2022-03-10 14:59:10|12545.55|12545.55|12541.79|12541.79|12545.55|12545.55|12541.79|12541.79|0
1646924390000|2022-03-10 14:59:50|12542.43|12542.43|12541.79|12541.79|12542.43|12542.43|12541.79|12541.79|0
1646924400000|2022-03-10 15:00:00|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|0
1646924410000|2022-03-10 15:00:10|12542.09|12542.09|12554.15|12554.15|12554.15|12554.15|12542.09|12542.09|0
1646924420000|2022-03-10 15:00:20|12570.23|12570.23|12585.68|12585.68|12586.32|12586.32|12570.23|12570.23|0
1646924430000|2022-03-10 15:00:30|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|0
1646924440000|2022-03-10 15:00:40|12587.26|12587.26|12588.2|12588.2|12588.2|12588.2|12587.26|12587.26|0
1646924460000|2022-03-10 15:01:00|12587.26|12587.26|12588.2|12588.2|12588.2|12588.2|12587.26|12587.26|0
1646924480000|2022-03-10 15:01:20|12589.48|12589.48|12589.48|12589.48|12589.48|12589.48|12589.48|12589.48|0
1646924490000|2022-03-10 15:01:30|12589.68|12589.68|12592.7|12592.7|12592.7|12592.7|12589.68|12589.68|0
1646924500000|2022-03-10 15:01:40|12604.47|12604.47|12597.69|12597.69|12609.17|12609.17|12597.69|12597.69|0
1646924520000|2022-03-10 15:02:00|12596.75|12596.75|12604.49|12604.49|12604.49|12604.49|12596.75|12596.75|0
1646924530000|2022-03-10 15:02:10|12604.8|12604.8|12603.7|12603.7|12604.8|12604.8|12603.7|12603.7|0
1646924540000|2022-03-10 15:02:20|12600.56|12600.56|12605.67|12605.67|12605.67|12605.67|12599.26|12599.26|0
1646924550000|2022-03-10 15:02:30|12605.03|12605.03|12604.75|12604.75|12605.03|12605.03|12602.51|12602.51|0
1646924570000|2022-03-10 15:02:50|12604.2|12604.2|12608.9|12608.9|12608.9|12608.9|12604.2|12604.2|0
1646924580000|2022-03-10 15:03:00|12592.81|12592.81|12592.81|12592.81|12592.81|12592.81|12592.81|12592.81|0
1646924590000|2022-03-10 15:03:10|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|0
1646924600000|2022-03-10 15:03:20|12590.38|12590.38|12592.95|12592.95|12592.95|12592.95|12590.38|12590.38|0
1646924630000|2022-03-10 15:03:50|12596.05|12596.05|12595.43|12595.43|12596.05|12596.05|12595.43|12595.43|0
1646924650000|2022-03-10 15:04:10|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|0
1646924660000|2022-03-10 15:04:20|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|0
1646924670000|2022-03-10 15:04:30|12598|12598|12598.29|12598.29|12601.2|12601.2|12596.71|12596.71|0
1646924680000|2022-03-10 15:04:40|12600.15|12600.15|12598.29|12598.29|12600.15|12600.15|12598.29|12598.29|0
1646924690000|2022-03-10 15:04:50|12601.39|12601.39|12603.27|12603.27|12603.27|12603.27|12600.15|12600.15|0
1646924700000|2022-03-10 15:05:00|12601.39|12601.39|12599.51|12599.51|12601.39|12601.39|12599.51|12599.51|0
1646924710000|2022-03-10 15:05:10|12605.39|12605.39|12611.07|12611.07|12614.92|12614.92|12605.39|12605.39|0
1646924720000|2022-03-10 15:05:20|12609.78|12609.78|12591.87|12591.87|12609.78|12609.78|12591.87|12591.87|0
1646924730000|2022-03-10 15:05:30|12593.79|12593.79|12594.09|12594.09|12594.09|12594.09|12591.23|12591.23|0
1646924740000|2022-03-10 15:05:40|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|0
1646924750000|2022-03-10 15:05:50|12594.09|12594.09|12595.97|12595.97|12595.97|12595.97|12594.09|12594.09|0
1646924760000|2022-03-10 15:06:00|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|0
1646924770000|2022-03-10 15:06:10|12595.97|12595.97|12599.69|12599.69|12599.69|12599.69|12595.97|12595.97|0
1646924780000|2022-03-10 15:06:20|12598.41|12598.41|12598.41|12598.41|12598.41|12598.41|12598.41|12598.41|0
1646924790000|2022-03-10 15:06:30|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|0
1646924820000|2022-03-10 15:07:00|12607.75|12607.75|12606.51|12606.51|12607.75|12607.75|12606.51|12606.51|0
1646924830000|2022-03-10 15:07:10|12605.42|12605.42|12606.61|12606.61|12606.7|12606.7|12605.42|12605.42|0
1646924840000|2022-03-10 15:07:20|12607.25|12607.25|12607.89|12607.89|12607.89|12607.89|12607.25|12607.25|0
1646924850000|2022-03-10 15:07:30|12610.71|12610.71|12611.65|12611.65|12611.65|12611.65|12610.71|12610.71|0
1646924860000|2022-03-10 15:07:40|12612.75|12612.75|12629.77|12629.77|12629.77|12629.77|12612.75|12612.75|0
1646924880000|2022-03-10 15:08:00|12626.95|12626.95|12625.86|12625.86|12626.95|12626.95|12625.86|12625.86|0
1646924890000|2022-03-10 15:08:10|12627.14|12627.14|12623.72|12623.72|12627.14|12627.14|12623.72|12623.72|0
1646924900000|2022-03-10 15:08:20|12626.2|12626.2|12626.2|12626.2|12626.2|12626.2|12626.2|12626.2|0
1646924910000|2022-03-10 15:08:30|12627.14|12627.14|12627.14|12627.14|12627.14|12627.14|12627.14|12627.14|0
1646924940000|2022-03-10 15:09:00|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|0
1646924970000|2022-03-10 15:09:30|12624.87|12624.87|12621.1|12621.1|12624.87|12624.87|12621.1|12621.1|0
1646925000000|2022-03-10 15:10:00|12619.22|12619.22|12612.32|12612.32|12619.22|12619.22|12611.38|12611.38|0
1646925010000|2022-03-10 15:10:10|12614.2|12614.2|12600.73|12600.73|12614.2|12614.2|12600.73|12600.73|0
1646925020000|2022-03-10 15:10:20|12599.45|12599.45|12597.52|12597.52|12601.37|12601.37|12597.52|12597.52|0
1646925030000|2022-03-10 15:10:30|12596.88|12596.88|12592.96|12592.96|12596.88|12596.88|12592.96|12592.96|0
1646925040000|2022-03-10 15:10:40|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|0
1646925070000|2022-03-10 15:11:10|12593.42|12593.42|12593.42|12593.42|12593.42|12593.42|12593.42|12593.42|0
1646925090000|2022-03-10 15:11:30|12577.33|12577.33|12577.97|12577.97|12579.9|12579.9|12574.76|12574.76|0
1646925100000|2022-03-10 15:11:40|12576.09|12576.09|12577.03|12577.03|12577.03|12577.03|12576.09|12576.09|0
1646925110000|2022-03-10 15:11:50|12581.52|12581.52|12581.52|12581.52|12581.52|12581.52|12581.52|12581.52|0
1646925120000|2022-03-10 15:12:00|12582.46|12582.46|12584.34|12584.34|12584.34|12584.34|12582.46|12582.46|0
1646925130000|2022-03-10 15:12:10|12585.29|12585.29|12585.29|12585.29|12585.83|12585.83|12585.29|12585.29|0
1646925140000|2022-03-10 15:12:20|12587.21|12587.21|12589.78|12589.78|12589.78|12589.78|12587.21|12587.21|0
1646925150000|2022-03-10 15:12:30|12590.72|12590.72|12590.17|12590.17|12590.72|12590.72|12590.17|12590.17|0
1646925160000|2022-03-10 15:12:40|12589.53|12589.53|12589.37|12589.37|12591.41|12591.41|12589.37|12589.37|0
1646925180000|2022-03-10 15:13:00|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|0
1646925190000|2022-03-10 15:13:10|12586.54|12586.54|12585.44|12585.44|12586.54|12586.54|12585.44|12585.44|0
1646925210000|2022-03-10 15:13:30|12585.99|12585.99|12585.99|12585.99|12585.99|12585.99|12585.99|12585.99|0
1646925250000|2022-03-10 15:14:10|12587.87|12587.87|12590.44|12590.44|12590.44|12590.44|12587.87|12587.87|0
1646925260000|2022-03-10 15:14:20|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|0
1646925280000|2022-03-10 15:14:40|12592.82|12592.82|12589.4|12589.4|12594.1|12594.1|12589.4|12589.4|0
1646925300000|2022-03-10 15:15:00|12587.51|12587.51|12591.96|12591.96|12591.96|12591.96|12587.51|12587.51|0
1646925310000|2022-03-10 15:15:10|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|0
1646925330000|2022-03-10 15:15:30|12590.87|12590.87|12588.04|12588.04|12590.87|12590.87|12588.04|12588.04|0
1646925340000|2022-03-10 15:15:40|12587.1|12587.1|12590.87|12590.87|12590.87|12590.87|12587.1|12587.1|0
1646925360000|2022-03-10 15:16:00|12592.72|12592.72|12593.03|12593.03|12593.03|12593.03|12592.72|12592.72|0
1646925390000|2022-03-10 15:16:30|12590.87|12590.87|12590.87|12590.87|12590.87|12590.87|12590.87|12590.87|0
1646925420000|2022-03-10 15:17:00|12589.92|12589.92|12568.19|12568.19|12589.92|12589.92|12568.19|12568.19|0
1646925430000|2022-03-10 15:17:10|12566.31|12566.31|12558.36|12558.36|12566.31|12566.31|12552.88|12552.88|0
1646925450000|2022-03-10 15:17:30|12557.08|12557.08|12553.35|12553.35|12557.08|12557.08|12553.35|12553.35|0
1646925460000|2022-03-10 15:17:40|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|0
1646925470000|2022-03-10 15:17:50|12535.41|12535.41|12537.89|12537.89|12537.89|12537.89|12535.41|12535.41|0
1646925480000|2022-03-10 15:18:00|12535.96|12535.96|12523.96|12523.96|12535.96|12535.96|12523.96|12523.96|0
1646925490000|2022-03-10 15:18:10|12520.2|12520.2|12517.22|12517.22|12520.2|12520.2|12517.22|12517.22|0
1646925510000|2022-03-10 15:18:30|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|0
1646925520000|2022-03-10 15:18:40|12520.38|12520.38|12519.84|12519.84|12520.38|12520.38|12519.84|12519.84|0
1646925530000|2022-03-10 15:18:50|12517.27|12517.27|12517.91|12517.91|12517.91|12517.91|12517.27|12517.27|0
1646925540000|2022-03-10 15:19:00|12517.27|12517.27|12518.51|12518.51|12519.15|12519.15|12517.27|12517.27|0
1646925560000|2022-03-10 15:19:20|12519.15|12519.15|12519.51|12519.51|12522.72|12522.72|12519.15|12519.15|0
1646925570000|2022-03-10 15:19:30|12520.45|12520.45|12520.45|12520.45|12520.45|12520.45|12520.45|12520.45|0
1646925600000|2022-03-10 15:20:00|12519.9|12519.9|12519.9|12519.9|12519.9|12519.9|12519.9|12519.9|0
1646925620000|2022-03-10 15:20:20|12518.96|12518.96|12518.96|12518.96|12518.96|12518.96|12518.96|12518.96|0
1646925630000|2022-03-10 15:20:30|12517.68|12517.68|12516.4|12516.4|12517.68|12517.68|12516.4|12516.4|0
1646925680000|2022-03-10 15:21:20|12521.1|12521.1|12521.1|12521.1|12521.1|12521.1|12521.1|12521.1|0
1646925690000|2022-03-10 15:21:30|12521.74|12521.74|12523.48|12523.48|12523.48|12523.48|12521.74|12521.74|0
1646925700000|2022-03-10 15:21:40|12524.42|12524.42|12522.5|12522.5|12524.42|12524.42|12522.5|12522.5|0
1646925720000|2022-03-10 15:22:00|12521.86|12521.86|12523.14|12523.14|12523.14|12523.14|12521.86|12521.86|0
1646925730000|2022-03-10 15:22:10|12525.02|12525.02|12523.09|12523.09|12525.02|12525.02|12523.09|12523.09|0
1646925750000|2022-03-10 15:22:30|12524.38|12524.38|12524.38|12524.38|12524.38|12524.38|12524.38|12524.38|0
1646925770000|2022-03-10 15:22:50|12525.48|12525.48|12522.65|12522.65|12525.48|12525.48|12522.65|12522.65|0
1646925800000|2022-03-10 15:23:20|12520.73|12520.73|12534.29|12534.29|12534.29|12534.29|12519.15|12519.15|0
1646925810000|2022-03-10 15:23:30|12533.65|12533.65|12531.33|12531.33|12533.65|12533.65|12531.27|12531.27|0
1646925830000|2022-03-10 15:23:50|12530.69|12530.69|12529.78|12529.78|12530.69|12530.69|12528.49|12528.49|0
1646925840000|2022-03-10 15:24:00|12530.42|12530.42|12529.87|12529.87|12530.42|12530.42|12529.87|12529.87|0
1646925850000|2022-03-10 15:24:10|12531.75|12531.75|12528.04|12528.04|12531.75|12531.75|12528.04|12528.04|0
1646925860000|2022-03-10 15:24:20|12529.96|12529.96|12529.32|12529.32|12529.96|12529.96|12529.32|12529.32|0
1646925880000|2022-03-10 15:24:40|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1646925910000|2022-03-10 15:25:10|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|0
1646925920000|2022-03-10 15:25:20|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|12532.19|0
1646925950000|2022-03-10 15:25:50|12533.28|12533.28|12534.47|12534.47|12534.47|12534.47|12533.28|12533.28|0
1646925960000|2022-03-10 15:26:00|12550.56|12550.56|12553.35|12553.35|12553.35|12553.35|12550.56|12550.56|0
1646925970000|2022-03-10 15:26:10|12552.73|12552.73|12552.73|12552.73|12552.73|12552.73|12552.73|12552.73|0
1646925990000|2022-03-10 15:26:30|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|0
1646926020000|2022-03-10 15:27:00|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|0
1646926030000|2022-03-10 15:27:10|12552.68|12552.68|12552.68|12552.68|12552.68|12552.68|12552.68|12552.68|0
1646926080000|2022-03-10 15:28:00|12548.92|12548.92|12543.28|12543.28|12548.92|12548.92|12543.28|12543.28|0
1646926090000|2022-03-10 15:28:10|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|0
1646926110000|2022-03-10 15:28:30|12543.62|12543.62|12543.07|12543.07|12543.62|12543.62|12543.07|12543.07|0
1646926120000|2022-03-10 15:28:40|12541.43|12541.43|12541.12|12541.12|12541.43|12541.43|12541.12|12541.12|0
1646926140000|2022-03-10 15:29:00|12539.88|12539.88|12539.88|12539.88|12539.88|12539.88|12539.88|12539.88|0
1646926180000|2022-03-10 15:29:40|12539.33|12539.33|12538.87|12538.87|12539.97|12539.97|12538.87|12538.87|0
1646926190000|2022-03-10 15:29:50|12539.81|12539.81|12539.81|12539.81|12539.81|12539.81|12539.81|12539.81|0
1646926200000|2022-03-10 15:30:00|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|12555.9|0
1646926210000|2022-03-10 15:30:10|12559.11|12559.11|12561.03|12561.03|12561.03|12561.03|12559.11|12559.11|0
1646926220000|2022-03-10 15:30:20|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|0
1646926230000|2022-03-10 15:30:30|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|0
1646926250000|2022-03-10 15:30:50|12560.75|12560.75|12563.57|12563.57|12563.57|12563.57|12560.75|12560.75|0
1646926260000|2022-03-10 15:31:00|12564.12|12564.12|12559.42|12559.42|12564.12|12564.12|12559.42|12559.42|0
1646926270000|2022-03-10 15:31:10|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|0
1646926290000|2022-03-10 15:31:30|12563.08|12563.08|12563.08|12563.08|12563.08|12563.08|12563.08|12563.08|0
1646926320000|2022-03-10 15:32:00|12562.77|12562.77|12562.77|12562.77|12562.77|12562.77|12562.77|12562.77|0
1646926330000|2022-03-10 15:32:10|12561.67|12561.67|12561.67|12561.67|12561.67|12561.67|12561.67|12561.67|0
1646926340000|2022-03-10 15:32:20|12563.56|12563.56|12564.1|12564.1|12564.1|12564.1|12563.56|12563.56|0
1646926390000|2022-03-10 15:33:10|12562.18|12562.18|12562.18|12562.18|12562.18|12562.18|12562.18|12562.18|0
1646926410000|2022-03-10 15:33:30|12565|12565|12563.51|12563.51|12565|12565|12563.51|12563.51|0
1646926420000|2022-03-10 15:33:40|12563.82|12563.82|12561.94|12561.94|12563.82|12563.82|12561.94|12561.94|0
1646926430000|2022-03-10 15:33:50|12563.87|12563.87|12571.57|12571.57|12571.57|12571.57|12563.87|12563.87|0
1646926440000|2022-03-10 15:34:00|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|12572.11|0
1646926460000|2022-03-10 15:34:20|12571.02|12571.02|12567.81|12567.81|12571.02|12571.02|12567.81|12567.81|0
1646926500000|2022-03-10 15:35:00|12564.71|12564.71|12564.71|12564.71|12564.71|12564.71|12564.71|12564.71|0
1646926510000|2022-03-10 15:35:10|12562.15|12562.15|12563.43|12563.43|12563.43|12563.43|12562.15|12562.15|0
1646926520000|2022-03-10 15:35:20|12566.64|12566.64|12569.02|12569.02|12569.02|12569.02|12566.64|12566.64|0
1646926530000|2022-03-10 15:35:30|12575.83|12575.83|12577.71|12577.71|12577.71|12577.71|12575.83|12575.83|0
1646926540000|2022-03-10 15:35:40|12576.77|12576.77|12576.77|12576.77|12576.77|12576.77|12576.77|12576.77|0
1646926560000|2022-03-10 15:36:00|12579.34|12579.34|12579.34|12579.34|12579.34|12579.34|12579.34|12579.34|0
1646926590000|2022-03-10 15:36:30|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|0
1646926610000|2022-03-10 15:36:50|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|0
1646926630000|2022-03-10 15:37:10|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|0
1646926640000|2022-03-10 15:37:20|12582.43|12582.43|12582.98|12582.98|12582.98|12582.98|12582.43|12582.43|0
1646926650000|2022-03-10 15:37:30|12582.43|12582.43|12580.51|12580.51|12582.43|12582.43|12580.51|12580.51|0
1646926660000|2022-03-10 15:37:40|12579.89|12579.89|12579.89|12579.89|12579.89|12579.89|12579.89|12579.89|0
1646926690000|2022-03-10 15:38:10|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|0
1646926710000|2022-03-10 15:38:30|12576.91|12576.91|12576.91|12576.91|12576.91|12576.91|12576.91|12576.91|0
1646926730000|2022-03-10 15:38:50|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|0
1646926800000|2022-03-10 15:40:00|12570.69|12570.69|12568.77|12568.77|12570.69|12570.69|12568.13|12568.13|0
1646926810000|2022-03-10 15:40:10|12566.89|12566.89|12566.89|12566.89|12566.89|12566.89|12566.89|12566.89|0
1646926820000|2022-03-10 15:40:20|12567.83|12567.83|12567.83|12567.83|12567.83|12567.83|12567.83|12567.83|0
1646926830000|2022-03-10 15:40:30|12569.71|12569.71|12571.59|12571.59|12571.59|12571.59|12569.71|12569.71|0
1646926840000|2022-03-10 15:40:40|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|0
1646926850000|2022-03-10 15:40:50|12571.59|12571.59|12554.56|12554.56|12572.53|12572.53|12554.56|12554.56|0
1646926870000|2022-03-10 15:41:10|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|0
1646926880000|2022-03-10 15:41:20|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|0
1646926890000|2022-03-10 15:41:30|12561|12561|12560.06|12560.06|12561|12561|12560.06|12560.06|0
1646926920000|2022-03-10 15:42:00|12561|12561|12561.94|12561.94|12561.94|12561.94|12561|12561|0
1646926940000|2022-03-10 15:42:20|12562.88|12562.88|12561|12561|12562.88|12562.88|12561|12561|0
1646926950000|2022-03-10 15:42:30|12562.92|12562.92|12566.09|12566.09|12566.09|12566.09|12562.92|12562.92|0
1646926970000|2022-03-10 15:42:50|12564.2|12564.2|12553.37|12553.37|12564.2|12564.2|12553.37|12553.37|0
1646926980000|2022-03-10 15:43:00|12553.06|12553.06|12553.61|12553.61|12553.61|12553.61|12553.06|12553.06|0
1646926990000|2022-03-10 15:43:10|12552.66|12552.66|12547.92|12547.92|12552.66|12552.66|12547.92|12547.92|0
1646927000000|2022-03-10 15:43:20|12549.8|12549.8|12549.16|12549.16|12549.8|12549.8|12549.16|12549.16|0
1646927020000|2022-03-10 15:43:40|12548.54|12548.54|12543.75|12543.75|12548.54|12548.54|12543.75|12543.75|0
1646927030000|2022-03-10 15:43:50|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|0
1646927090000|2022-03-10 15:44:50|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|12541.25|0
1646927100000|2022-03-10 15:45:00|12542.35|12542.35|12542.35|12542.35|12542.35|12542.35|12542.35|12542.35|0
1646927110000|2022-03-10 15:45:10|12543.45|12543.45|12551.28|12551.28|12551.28|12551.28|12543.45|12543.45|0
1646927140000|2022-03-10 15:45:40|12551.83|12551.83|12554.02|12554.02|12554.02|12554.02|12551.83|12551.83|0
1646927160000|2022-03-10 15:46:00|12553.08|12553.08|12557.22|12557.22|12557.22|12557.22|12553.08|12553.08|0
1646927170000|2022-03-10 15:46:10|12555.36|12555.36|12555.11|12555.11|12555.36|12555.36|12552.54|12552.54|0
1646927180000|2022-03-10 15:46:20|12557.93|12557.93|12559.21|12559.21|12559.21|12559.21|12557.93|12557.93|0
1646927210000|2022-03-10 15:46:50|12558.9|12558.9|12558.9|12558.9|12558.9|12558.9|12558.9|12558.9|0
1646927220000|2022-03-10 15:47:00|12563.61|12563.61|12563.3|12563.3|12563.61|12563.61|12563.3|12563.3|0
1646927230000|2022-03-10 15:47:10|12563.85|12563.85|12564.39|12564.39|12564.39|12564.39|12563.85|12563.85|0
1646927240000|2022-03-10 15:47:20|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|0
1646927250000|2022-03-10 15:47:30|12563.85|12563.85|12555.46|12555.46|12563.85|12563.85|12555.46|12555.46|0
1646927300000|2022-03-10 15:48:20|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|0
1646927330000|2022-03-10 15:48:50|12553.73|12553.73|12557.24|12557.24|12557.24|12557.24|12553.09|12553.09|0
1646927340000|2022-03-10 15:49:00|12558.52|12558.52|12558.22|12558.22|12558.52|12558.52|12558.22|12558.22|0
1646927350000|2022-03-10 15:49:10|12555.39|12555.39|12555.39|12555.39|12555.39|12555.39|12555.39|12555.39|0
1646927360000|2022-03-10 15:49:20|12554.45|12554.45|12551.63|12551.63|12554.45|12554.45|12551.63|12551.63|0
1646927370000|2022-03-10 15:49:30|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|0
1646927380000|2022-03-10 15:49:40|12552.26|12552.26|12550.71|12550.71|12554.14|12554.14|12550.71|12550.71|0
1646927400000|2022-03-10 15:50:00|12550.07|12550.07|12552|12552|12552|12552|12550.07|12550.07|0
1646927410000|2022-03-10 15:50:10|12551.45|12551.45|12551.45|12551.45|12551.45|12551.45|12551.45|12551.45|0
1646927420000|2022-03-10 15:50:20|12547.73|12547.73|12554.02|12554.02|12554.96|12554.96|12547.73|12547.73|0
1646927430000|2022-03-10 15:50:30|12555.9|12555.9|12558.88|12558.88|12558.88|12558.88|12555.9|12555.9|0
1646927440000|2022-03-10 15:50:40|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|0
1646927450000|2022-03-10 15:50:50|12557.34|12557.34|12556.79|12556.79|12557.34|12557.34|12556.79|12556.79|0
1646927460000|2022-03-10 15:51:00|12557.34|12557.34|12557.53|12557.53|12557.53|12557.53|12556.25|12556.25|0
1646927470000|2022-03-10 15:51:10|12559.18|12559.18|12560.27|12560.27|12560.27|12560.27|12559.18|12559.18|0
1646927480000|2022-03-10 15:51:20|12559.72|12559.72|12559.72|12559.72|12559.72|12559.72|12559.72|12559.72|0
1646927490000|2022-03-10 15:51:30|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|0
1646927500000|2022-03-10 15:51:40|12559.34|12559.34|12559.34|12559.34|12559.34|12559.34|12559.34|12559.34|0
1646927510000|2022-03-10 15:51:50|12558.25|12558.25|12559.19|12559.19|12559.19|12559.19|12558.25|12558.25|0
1646927520000|2022-03-10 15:52:00|12557.9|12557.9|12547.09|12547.09|12557.9|12557.9|12547.09|12547.09|0
1646927540000|2022-03-10 15:52:20|12544.27|12544.27|12547.09|12547.09|12547.09|12547.09|12544.27|12544.27|0
1646927550000|2022-03-10 15:52:30|12546.15|12546.15|12545.99|12545.99|12546.15|12546.15|12545.05|12545.05|0
1646927570000|2022-03-10 15:52:50|12546.3|12546.3|12547.27|12547.27|12547.27|12547.27|12545.99|12545.99|0
1646927590000|2022-03-10 15:53:10|12544.71|12544.71|12544.71|12544.71|12544.71|12544.71|12544.71|12544.71|0
1646927600000|2022-03-10 15:53:20|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|0
1646927620000|2022-03-10 15:53:40|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|0
1646927630000|2022-03-10 15:53:50|12541.57|12541.57|12542.12|12542.12|12542.12|12542.12|12541.57|12541.57|0
1646927640000|2022-03-10 15:54:00|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|0
1646927660000|2022-03-10 15:54:20|12578.32|12578.32|12574.29|12574.29|12578.32|12578.32|12574.29|12574.29|0
1646927680000|2022-03-10 15:54:40|12574.93|12574.93|12576.86|12576.86|12576.86|12576.86|12574.93|12574.93|0
1646927690000|2022-03-10 15:54:50|12577.5|12577.5|12577.5|12577.5|12577.5|12577.5|12577.5|12577.5|0
1646927700000|2022-03-10 15:55:00|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|0
1646927720000|2022-03-10 15:55:20|12581.77|12581.77|12581.77|12581.77|12581.77|12581.77|12581.77|12581.77|0
1646927740000|2022-03-10 15:55:40|12577.47|12577.47|12577.47|12577.47|12577.47|12577.47|12577.47|12577.47|0
1646927750000|2022-03-10 15:55:50|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|12573.75|0
1646927760000|2022-03-10 15:56:00|12574.7|12574.7|12579.4|12579.4|12579.4|12579.4|12574.7|12574.7|0
1646927790000|2022-03-10 15:56:30|12575.64|12575.64|12579.35|12579.35|12579.35|12579.35|12575.64|12575.64|0
1646927800000|2022-03-10 15:56:40|12579.66|12579.66|12579.66|12579.66|12579.66|12579.66|12579.66|12579.66|0
1646927810000|2022-03-10 15:56:50|12580.28|12580.28|12583.17|12583.17|12583.17|12583.17|12580.28|12580.28|0
1646927820000|2022-03-10 15:57:00|12581.28|12581.28|12579.79|12579.79|12581.28|12581.28|12579.79|12579.79|0
1646927840000|2022-03-10 15:57:20|12582.27|12582.27|12584.15|12584.15|12584.15|12584.15|12582.27|12582.27|0
1646927870000|2022-03-10 15:57:50|12582.27|12582.27|12583.2|12583.2|12583.2|12583.2|12582.27|12582.27|0
1646927880000|2022-03-10 15:58:00|12583.84|12583.84|12583.84|12583.84|12583.84|12583.84|12583.84|12583.84|0
1646927920000|2022-03-10 15:58:40|12583.22|12583.22|12574.55|12574.55|12583.22|12583.22|12574.55|12574.55|0
1646927930000|2022-03-10 15:58:50|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|0
1646927950000|2022-03-10 15:59:10|12573.87|12573.87|12574.42|12574.42|12574.42|12574.42|12573.87|12573.87|0
1646927970000|2022-03-10 15:59:30|12575.36|12575.36|12575.36|12575.36|12575.36|12575.36|12575.36|12575.36|0
1646927990000|2022-03-10 15:59:50|12572.38|12572.38|12582.95|12582.95|12582.95|12582.95|12572.38|12572.38|0
1646928000000|2022-03-10 16:00:00|12573.97|12573.97|12575.62|12575.62|12575.62|12575.62|12573.97|12573.97|0
1646928020000|2022-03-10 16:00:20|12574.52|12574.52|12576.4|12576.4|12576.4|12576.4|12574.52|12574.52|0
1646928030000|2022-03-10 16:00:30|12577.34|12577.34|12585.04|12585.04|12585.04|12585.04|12577.34|12577.34|0
1646928050000|2022-03-10 16:00:50|12586.14|12586.14|12586.14|12586.14|12586.14|12586.14|12586.14|12586.14|0
1646928060000|2022-03-10 16:01:00|12587.42|12587.42|12583.31|12583.31|12587.42|12587.42|12583.31|12583.31|0
1646928070000|2022-03-10 16:01:10|12585.24|12585.24|12585.24|12585.24|12585.24|12585.24|12585.24|12585.24|0
1646928090000|2022-03-10 16:01:30|12585.88|12585.88|12586.82|12586.82|12586.82|12586.82|12585.88|12585.88|0
1646928100000|2022-03-10 16:01:40|12588.7|12588.7|12587.76|12587.76|12590.58|12590.58|12587.76|12587.76|0
1646928110000|2022-03-10 16:01:50|12592.89|12592.89|12591.91|12591.91|12592.89|12592.89|12590.97|12590.97|0
1646928120000|2022-03-10 16:02:00|12592.85|12592.85|12592.03|12592.03|12593.4|12593.4|12592.03|12592.03|0
1646928130000|2022-03-10 16:02:10|12591.09|12591.09|12590|12590|12591.09|12591.09|12590|12590|0
1646928140000|2022-03-10 16:02:20|12591.85|12591.85|12596.56|12596.56|12596.56|12596.56|12591.85|12591.85|0
1646928160000|2022-03-10 16:02:40|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|0
1646928190000|2022-03-10 16:03:10|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|0
1646928200000|2022-03-10 16:03:20|12598.55|12598.55|12598.55|12598.55|12598.55|12598.55|12598.55|12598.55|0
1646928210000|2022-03-10 16:03:30|12599.83|12599.83|12598.74|12598.74|12599.83|12599.83|12598.74|12598.74|0
1646928240000|2022-03-10 16:04:00|12598.43|12598.43|12597.05|12597.05|12598.43|12598.43|12595.86|12595.86|0
1646928260000|2022-03-10 16:04:20|12596.41|12596.41|12591.7|12591.7|12596.41|12596.41|12590.76|12590.76|0
1646928270000|2022-03-10 16:04:30|12592.64|12592.64|12593.59|12593.59|12593.59|12593.59|12592.64|12592.64|0
1646928280000|2022-03-10 16:04:40|12596.15|12596.15|12596.15|12596.15|12596.15|12596.15|12596.15|12596.15|0
1646928290000|2022-03-10 16:04:50|12596.79|12596.79|12597.44|12597.44|12597.44|12597.44|12596.79|12596.79|0
1646928300000|2022-03-10 16:05:00|12601.29|12601.29|12598.54|12598.54|12601.29|12601.29|12598.54|12598.54|0
1646928320000|2022-03-10 16:05:20|12596.66|12596.66|12590.23|12590.23|12596.66|12596.66|12590.23|12590.23|0
1646928330000|2022-03-10 16:05:30|12589.62|12589.62|12594.63|12594.63|12594.63|12594.63|12589.62|12589.62|0
1646928340000|2022-03-10 16:05:40|12591.65|12591.65|12591.65|12591.65|12591.65|12591.65|12591.65|12591.65|0
1646928360000|2022-03-10 16:06:00|12592.59|12592.59|12586.82|12586.82|12592.59|12592.59|12586.18|12586.18|0
1646928370000|2022-03-10 16:06:10|12586.18|12586.18|12584.93|12584.93|12586.18|12586.18|12584.93|12584.93|0
1646928380000|2022-03-10 16:06:20|12584.62|12584.62|12584.62|12584.62|12584.62|12584.62|12584.62|12584.62|0
1646928390000|2022-03-10 16:06:30|12584.31|12584.31|12584.21|12584.21|12585.4|12585.4|12584.21|12584.21|0
1646928400000|2022-03-10 16:06:40|12583.27|12583.27|12582.88|12582.88|12583.27|12583.27|12582.33|12582.33|0
1646928420000|2022-03-10 16:07:00|12581.64|12581.64|12581.33|12581.33|12581.64|12581.64|12581.33|12581.33|0
1646928430000|2022-03-10 16:07:10|12578.12|12578.12|12577.55|12577.55|12578.77|12578.77|12577.53|12577.53|0
1646928450000|2022-03-10 16:07:30|12577.24|12577.24|12577.24|12577.24|12577.24|12577.24|12577.24|12577.24|0
1646928460000|2022-03-10 16:07:40|12576.62|12576.62|12576|12576|12576.62|12576.62|12576|12576|0
1646928470000|2022-03-10 16:07:50|12574.76|12574.76|12576.34|12576.34|12576.64|12576.64|12574.76|12574.76|0
1646928480000|2022-03-10 16:08:00|12576.98|12576.98|12576.98|12576.98|12576.98|12576.98|12576.98|12576.98|0
1646928500000|2022-03-10 16:08:20|12576.04|12576.04|12574.48|12574.48|12576.04|12576.04|12574.48|12574.48|0
1646928510000|2022-03-10 16:08:30|12573.93|12573.93|12572.69|12572.69|12573.93|12573.93|12572.69|12572.69|0
1646928520000|2022-03-10 16:08:40|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|0
1646928530000|2022-03-10 16:08:50|12570.45|12570.45|12567.89|12567.89|12570.45|12570.45|12567.89|12567.89|0
1646928540000|2022-03-10 16:09:00|12569.77|12569.77|12572.34|12572.34|12572.34|12572.34|12569.77|12569.77|0
1646928550000|2022-03-10 16:09:10|12571.05|12571.05|12554.97|12554.97|12571.05|12571.05|12554.97|12554.97|0
1646928560000|2022-03-10 16:09:20|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|0
1646928570000|2022-03-10 16:09:30|12559.04|12559.04|12548.44|12548.44|12559.04|12559.04|12548.44|12548.44|0
1646928580000|2022-03-10 16:09:40|12564.52|12564.52|12564.52|12564.52|12564.52|12564.52|12564.52|12564.52|0
1646928620000|2022-03-10 16:10:20|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|0
1646928640000|2022-03-10 16:10:40|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|0
1646928650000|2022-03-10 16:10:50|12568.05|12568.05|12569.93|12569.93|12569.93|12569.93|12568.05|12568.05|0
1646928660000|2022-03-10 16:11:00|12572.75|12572.75|12572.11|12572.11|12572.75|12572.75|12572.11|12572.11|0
1646928670000|2022-03-10 16:11:10|12571.47|12571.47|12570.19|12570.19|12571.47|12571.47|12570.19|12570.19|0
1646928690000|2022-03-10 16:11:30|12570.74|12570.74|12573.17|12573.17|12573.17|12573.17|12570.74|12570.74|0
1646928700000|2022-03-10 16:11:40|12575.09|12575.09|12571.72|12571.72|12575.09|12575.09|12571.72|12571.72|0
1646928710000|2022-03-10 16:11:50|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|0
1646928720000|2022-03-10 16:12:00|12571.53|12571.53|12571.72|12571.72|12574.74|12574.74|12571.53|12571.53|0
1646928730000|2022-03-10 16:12:10|12570.78|12570.78|12570.78|12570.78|12570.78|12570.78|12570.78|12570.78|0
1646928740000|2022-03-10 16:12:20|12570.23|12570.23|12570.23|12570.23|12570.23|12570.23|12570.23|12570.23|0
1646928750000|2022-03-10 16:12:30|12569.68|12569.68|12568.74|12568.74|12569.68|12569.68|12567.8|12567.8|0
1646928760000|2022-03-10 16:12:40|12567.8|12567.8|12575.19|12575.19|12575.19|12575.19|12567.8|12567.8|0
1646928770000|2022-03-10 16:12:50|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|0
1646928780000|2022-03-10 16:13:00|12577.72|12577.72|12576.43|12576.43|12577.72|12577.72|12576.43|12576.43|0
1646928790000|2022-03-10 16:13:10|12574.55|12574.55|12557.51|12557.51|12574.55|12574.55|12555.63|12555.63|0
1646928800000|2022-03-10 16:13:20|12558.61|12558.61|12558.61|12558.61|12558.61|12558.61|12558.61|12558.61|0
1646928810000|2022-03-10 16:13:30|12556.57|12556.57|12575.48|12575.48|12577.21|12577.21|12556.57|12556.57|0
1646928820000|2022-03-10 16:13:40|12576.76|12576.76|12577.7|12577.7|12577.7|12577.7|12576.76|12576.76|0
1646928840000|2022-03-10 16:14:00|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|0
1646928850000|2022-03-10 16:14:10|12576.04|12576.04|12573.57|12573.57|12576.04|12576.04|12572.63|12572.63|0
1646928880000|2022-03-10 16:14:40|12571.01|12571.01|12567.37|12567.37|12578.66|12578.66|12567.37|12567.37|0
1646928890000|2022-03-10 16:14:50|12565.45|12565.45|12559.68|12559.68|12565.45|12565.45|12559.68|12559.68|0
1646928900000|2022-03-10 16:15:00|12558.13|12558.13|12552.5|12552.5|12558.13|12558.13|12552.5|12552.5|0
1646928910000|2022-03-10 16:15:10|12551.21|12551.21|12552.04|12552.04|12553.97|12553.97|12550.12|12550.12|0
1646928920000|2022-03-10 16:15:20|12552.59|12552.59|12551.31|12551.31|12552.59|12552.59|12551.31|12551.31|0
1646928970000|2022-03-10 16:16:10|12549.38|12549.38|12548.1|12548.1|12549.38|12549.38|12548.1|12548.1|0
1646928980000|2022-03-10 16:16:20|12550.92|12550.92|12550.28|12550.28|12550.92|12550.92|12550.28|12550.28|0
1646928990000|2022-03-10 16:16:30|12552.16|12552.16|12554.54|12554.54|12558.53|12558.53|12552.16|12552.16|0
1646929000000|2022-03-10 16:16:40|12553.44|12553.44|12552.16|12552.16|12553.44|12553.44|12552.16|12552.16|0
1646929010000|2022-03-10 16:16:50|12551.52|12551.52|12551.52|12551.52|12551.52|12551.52|12551.52|12551.52|0
1646929020000|2022-03-10 16:17:00|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|0
1646929030000|2022-03-10 16:17:10|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|0
1646929050000|2022-03-10 16:17:30|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|0
1646929080000|2022-03-10 16:18:00|12553.07|12553.07|12552.52|12552.52|12553.07|12553.07|12552.52|12552.52|0
1646929090000|2022-03-10 16:18:10|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|0
1646929100000|2022-03-10 16:18:20|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|0
1646929120000|2022-03-10 16:18:40|12549.81|12549.81|12549.81|12549.81|12549.81|12549.81|12549.81|12549.81|0
1646929130000|2022-03-10 16:18:50|12549.5|12549.5|12549.5|12549.5|12549.5|12549.5|12549.5|12549.5|0
1646929150000|2022-03-10 16:19:10|12541.45|12541.45|12541.14|12541.14|12544.01|12544.01|12541.14|12541.14|0
1646929160000|2022-03-10 16:19:20|12540.5|12540.5|12539.26|12539.26|12541.83|12541.83|12539.21|12539.21|0
1646929180000|2022-03-10 16:19:40|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|12534.95|12534.95|0
1646929190000|2022-03-10 16:19:50|12552.22|12552.22|12536.74|12536.74|12552.22|12552.22|12536.1|12536.1|0
1646929210000|2022-03-10 16:20:10|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|0
1646929220000|2022-03-10 16:20:20|12535.26|12535.26|12535.88|12535.88|12535.88|12535.88|12532.68|12532.68|0
1646929230000|2022-03-10 16:20:30|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|0
1646929240000|2022-03-10 16:20:40|12533.85|12533.85|12538.4|12538.4|12538.4|12538.4|12533.54|12533.54|0
1646929250000|2022-03-10 16:20:50|12535.19|12535.19|12533.91|12533.91|12535.19|12535.19|12533.91|12533.91|0
1646929260000|2022-03-10 16:21:00|12526.47|12526.47|12527.12|12527.12|12527.12|12527.12|12526.47|12526.47|0
1646929270000|2022-03-10 16:21:10|12525.57|12525.57|12526.21|12526.21|12526.21|12526.21|12525.57|12525.57|0
1646929280000|2022-03-10 16:21:20|12524.93|12524.93|12518.42|12518.42|12530.5|12530.5|12518.42|12518.42|0
1646929290000|2022-03-10 16:21:30|12523.99|12523.99|12523.99|12523.99|12523.99|12523.99|12523.99|12523.99|0
1646929300000|2022-03-10 16:21:40|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|0
1646929310000|2022-03-10 16:21:50|12519.52|12519.52|12519.52|12519.52|12519.52|12519.52|12519.52|12519.52|0
1646929330000|2022-03-10 16:22:10|12520.46|12520.46|12516.64|12516.64|12520.46|12520.46|12516.09|12516.09|0
1646929350000|2022-03-10 16:22:30|12517.18|12517.18|12516.87|12516.87|12517.18|12517.18|12516.87|12516.87|0
1646929360000|2022-03-10 16:22:40|12515.93|12515.93|12519.7|12519.7|12519.7|12519.7|12515.93|12515.93|0
1646929370000|2022-03-10 16:22:50|12528.37|12528.37|12517.21|12517.21|12530.25|12530.25|12517.21|12517.21|0
1646929380000|2022-03-10 16:23:00|12520.61|12520.61|12519.99|12519.99|12520.61|12520.61|12517.21|12517.21|0
1646929390000|2022-03-10 16:23:10|12517.21|12517.21|12519.35|12519.35|12520.64|12520.64|12517.21|12517.21|0
1646929410000|2022-03-10 16:23:30|12516.57|12516.57|12518.26|12518.26|12518.26|12518.26|12515.47|12515.47|0
1646929440000|2022-03-10 16:24:00|12520.82|12520.82|12521.46|12521.46|12521.46|12521.46|12520.18|12520.18|0
1646929450000|2022-03-10 16:24:10|12520.92|12520.92|12520.92|12520.92|12520.92|12520.92|12520.92|12520.92|0
1646929460000|2022-03-10 16:24:20|12521.86|12521.86|12517.42|12517.42|12521.86|12521.86|12517.42|12517.42|0
1646929470000|2022-03-10 16:24:30|12519.31|12519.31|12522.09|12522.09|12522.09|12522.09|12519.31|12519.31|0
1646929480000|2022-03-10 16:24:40|12520.21|12520.21|12518.93|12518.93|12536.3|12536.3|12518.93|12518.93|0
1646929500000|2022-03-10 16:25:00|12535.01|12535.01|12535.96|12535.96|12536.89|12536.89|12535.01|12535.01|0
1646929510000|2022-03-10 16:25:10|12536.27|12536.27|12536.27|12536.27|12536.27|12536.27|12535.96|12535.96|0
1646929520000|2022-03-10 16:25:20|12534.68|12534.68|12527.4|12527.4|12534.68|12534.68|12527.4|12527.4|0
1646929530000|2022-03-10 16:25:30|12526.85|12526.85|12527.49|12527.49|12527.49|12527.49|12526.85|12526.85|0
1646929540000|2022-03-10 16:25:40|12526.85|12526.85|12528.43|12528.43|12528.43|12528.43|12526.85|12526.85|0
1646929550000|2022-03-10 16:25:50|12528.74|12528.74|12525.03|12525.03|12528.74|12528.74|12525.03|12525.03|0
1646929560000|2022-03-10 16:26:00|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|0
1646929570000|2022-03-10 16:26:10|12527.36|12527.36|12525.27|12525.27|12527.91|12527.91|12525.27|12525.27|0
1646929580000|2022-03-10 16:26:20|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|0
1646929590000|2022-03-10 16:26:30|12526.85|12526.85|12526.85|12526.85|12526.85|12526.85|12526.85|12526.85|0
1646929600000|2022-03-10 16:26:40|12524.99|12524.99|12525.63|12525.63|12525.63|12525.63|12524.99|12524.99|0
1646929610000|2022-03-10 16:26:50|12524.35|12524.35|12523.16|12523.16|12524.35|12524.35|12523.16|12523.16|0
1646929620000|2022-03-10 16:27:00|12524.44|12524.44|12521.42|12521.42|12524.44|12524.44|12521.42|12521.42|0
1646929630000|2022-03-10 16:27:10|12522.71|12522.71|12521.42|12521.42|12522.71|12522.71|12521.42|12521.42|0
1646929640000|2022-03-10 16:27:20|12523.35|12523.35|12519.88|12519.88|12523.35|12523.35|12517.96|12517.96|0
1646929650000|2022-03-10 16:27:30|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|0
1646929670000|2022-03-10 16:27:50|12533.1|12533.1|12522.49|12522.49|12533.1|12533.1|12522.49|12522.49|0
1646929680000|2022-03-10 16:28:00|12524.03|12524.03|12523.12|12523.12|12526.26|12526.26|12523.12|12523.12|0
1646929690000|2022-03-10 16:28:10|12525.59|12525.59|12527.83|12527.83|12527.83|12527.83|12525.59|12525.59|0
1646929700000|2022-03-10 16:28:20|12532.53|12532.53|12531.59|12531.59|12534.41|12534.41|12529.71|12529.71|0
1646929720000|2022-03-10 16:28:40|12538.39|12538.39|12536.51|12536.51|12538.39|12538.39|12532.75|12532.75|0
1646929740000|2022-03-10 16:29:00|12537.8|12537.8|12539.94|12539.94|12539.94|12539.94|12537.15|12537.15|0
1646929750000|2022-03-10 16:29:10|12542.76|12542.76|12549.29|12549.29|12555.44|12555.44|12542.76|12542.76|0
1646929760000|2022-03-10 16:29:20|12546.47|12546.47|12540.69|12540.69|12546.47|12546.47|12540.69|12540.69|0
1646929770000|2022-03-10 16:29:30|12536.93|12536.93|12543.69|12543.69|12544.97|12544.97|12536.29|12536.29|0
1646929780000|2022-03-10 16:29:40|12548.18|12548.18|12548.28|12548.28|12555.41|12555.41|12546.26|12546.26|0
1646929790000|2022-03-10 16:29:50|12555.72|12555.72|12568.59|12568.59|12573.37|12573.37|12555.72|12555.72|0
1646986550000|2022-03-11 08:15:50|12706.21|12706.21|12700.57|12700.57|12706.21|12706.21|12700.57|12700.57|0
1646986560000|2022-03-11 08:16:00|12684.48|12684.48|12640.71|12640.71|12687.69|12687.69|12640.71|12640.71|0
1646986580000|2022-03-11 08:16:20|12639.61|12639.61|12645.39|12645.39|12645.39|12645.39|12639.61|12639.61|0
1646986590000|2022-03-11 08:16:30|12647.31|12647.31|12642.18|12642.18|12647.31|12647.31|12642.18|12642.18|0
1646986600000|2022-03-11 08:16:40|12645.39|12645.39|12641.54|12641.54|12645.39|12645.39|12640.26|12640.26|0
1646986610000|2022-03-11 08:16:50|12653.93|12653.93|12653.93|12653.93|12653.93|12653.93|12653.93|12653.93|0
1646986620000|2022-03-11 08:17:00|12615.22|12615.22|12620.78|12620.78|12620.78|12620.78|12609.44|12609.44|0
1646986640000|2022-03-11 08:17:20|12627.36|12627.36|12627.36|12627.36|12627.36|12627.36|12627.36|12627.36|0
1646986650000|2022-03-11 08:17:30|12622.23|12622.23|12622.23|12622.23|12622.23|12622.23|12622.23|12622.23|0
1646986660000|2022-03-11 08:17:40|12621.68|12621.68|12621.68|12621.68|12621.68|12621.68|12621.68|12621.68|0
1646986670000|2022-03-11 08:17:50|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|0
1646986680000|2022-03-11 08:18:00|12623.3|12623.3|12625.19|12625.19|12629.89|12629.89|12623.3|12623.3|0
1646986710000|2022-03-11 08:18:30|12618.77|12618.77|12615.56|12615.56|12618.77|12618.77|12611.07|12611.07|0
1646986720000|2022-03-11 08:18:40|12623.09|12623.09|12627.58|12627.58|12627.58|12627.58|12623.09|12623.09|0
1646986730000|2022-03-11 08:18:50|12611.49|12611.49|12602.09|12602.09|12611.49|12611.49|12602.09|12602.09|0
1646986740000|2022-03-11 08:19:00|12596.31|12596.31|12596.31|12596.31|12596.31|12596.31|12596.31|12596.31|0
1646986750000|2022-03-11 08:19:10|12597.25|12597.25|12592.61|12592.61|12597.25|12597.25|12592.61|12592.61|0
1646986760000|2022-03-11 08:19:20|12641.85|12641.85|12642.4|12642.4|12642.4|12642.4|12641.85|12641.85|0
1646986770000|2022-03-11 08:19:30|12640.75|12640.75|12640.75|12640.75|12640.75|12640.75|12640.75|12640.75|0
1646986780000|2022-03-11 08:19:40|12641.39|12641.39|12641.39|12641.39|12641.39|12641.39|12641.39|12641.39|0
1646986790000|2022-03-11 08:19:50|12594.63|12594.63|12591.81|12591.81|12594.63|12594.63|12591.81|12591.81|0
1646986800000|2022-03-11 08:20:00|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|0
1646986810000|2022-03-11 08:20:10|12611.1|12611.1|12591.17|12591.17|12611.1|12611.1|12591.17|12591.17|0
1646986820000|2022-03-11 08:20:20|12583.64|12583.64|12577.76|12577.76|12583.64|12583.64|12577.76|12577.76|0
1646986840000|2022-03-11 08:20:40|12583.4|12583.4|12583.4|12583.4|12583.4|12583.4|12583.4|12583.4|0
1646986850000|2022-03-11 08:20:50|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|0
1646986860000|2022-03-11 08:21:00|12588.54|12588.54|12593.03|12593.03|12593.03|12593.03|12588.54|12588.54|0
1646986870000|2022-03-11 08:21:10|12596.87|12596.87|12596.87|12596.87|12596.87|12596.87|12596.87|12596.87|0
1646986880000|2022-03-11 08:21:20|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|0
1646986910000|2022-03-11 08:21:50|12596.32|12596.32|12596.32|12596.32|12596.32|12596.32|12596.32|12596.32|0
1646986920000|2022-03-11 08:22:00|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|0
1646986940000|2022-03-11 08:22:20|12605.3|12605.3|12604.66|12604.66|12605.3|12605.3|12602.74|12602.74|0
1646986980000|2022-03-11 08:23:00|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|0
1646987050000|2022-03-11 08:24:10|12607.1|12607.1|12607.1|12607.1|12607.1|12607.1|12607.1|12607.1|0
1646987060000|2022-03-11 08:24:20|12603.34|12603.34|12605.22|12605.22|12605.22|12605.22|12603.34|12603.34|0
1646987100000|2022-03-11 08:25:00|12600.08|12600.08|12600.18|12600.18|12601.82|12601.82|12600.08|12600.08|0
1646987110000|2022-03-11 08:25:10|12602.74|12602.74|12601.46|12601.46|12602.74|12602.74|12601.46|12601.46|0
1646987120000|2022-03-11 08:25:20|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|0
1646987140000|2022-03-11 08:25:40|12600.01|12600.01|12599.07|12599.07|12604.71|12604.71|12599.07|12599.07|0
1646987150000|2022-03-11 08:25:50|12521.34|12521.34|12514.37|12514.37|12521.34|12521.34|12512.88|12512.88|0
1646987160000|2022-03-11 08:26:00|12510.61|12510.61|12510.06|12510.06|12510.61|12510.61|12510.06|12510.06|0
1646987190000|2022-03-11 08:26:30|12510.7|12510.7|12504.93|12504.93|12510.7|12510.7|12504.93|12504.93|0
1646987210000|2022-03-11 08:26:50|12506.81|12506.81|12506.81|12506.81|12506.81|12506.81|12506.81|12506.81|0
1646987220000|2022-03-11 08:27:00|12508.45|12508.45|12508.45|12508.45|12508.45|12508.45|12508.45|12508.45|0
1646987250000|2022-03-11 08:27:30|12502.68|12502.68|12499.47|12499.47|12502.68|12502.68|12499.47|12499.47|0
1646987260000|2022-03-11 08:27:40|12498.37|12498.37|12497.82|12497.82|12498.37|12498.37|12497.82|12497.82|0
1646987290000|2022-03-11 08:28:10|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|0
1646987320000|2022-03-11 08:28:40|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|0
1646987340000|2022-03-11 08:29:00|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|0
1646987350000|2022-03-11 08:29:10|12475.92|12475.92|12482.51|12482.51|12482.51|12482.51|12475.92|12475.92|0
1646987360000|2022-03-11 08:29:20|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|0
1646987370000|2022-03-11 08:29:30|12488.83|12488.83|12488.83|12488.83|12488.83|12488.83|12488.83|12488.83|0
1646987380000|2022-03-11 08:29:40|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|0
1646987390000|2022-03-11 08:29:50|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|0
1646987400000|2022-03-11 08:30:00|12467.7|12467.7|12467.7|12467.7|12467.7|12467.7|12467.7|12467.7|0
1646987450000|2022-03-11 08:30:50|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|0
1646987460000|2022-03-11 08:31:00|12523.99|12523.99|12523.99|12523.99|12523.99|12523.99|12523.99|12523.99|0
1646987500000|2022-03-11 08:31:40|12527.2|12527.2|12528.48|12528.48|12528.48|12528.48|12527.2|12527.2|0
1646987580000|2022-03-11 08:33:00|12576.74|12576.74|12576.74|12576.74|12576.74|12576.74|12576.74|12576.74|0
1646987610000|2022-03-11 08:33:30|12578.62|12578.62|12583.32|12583.32|12583.32|12583.32|12578.62|12578.62|0
1646987630000|2022-03-11 08:33:50|12582.68|12582.68|12579.85|12579.85|12582.68|12582.68|12579.85|12579.85|0
1646987640000|2022-03-11 08:34:00|12577.96|12577.96|12575.14|12575.14|12577.96|12577.96|12575.14|12575.14|0
1646987670000|2022-03-11 08:34:30|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|0
1646987700000|2022-03-11 08:35:00|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|0
1646987720000|2022-03-11 08:35:20|12574.59|12574.59|12574.59|12574.59|12574.59|12574.59|12574.59|12574.59|0
1646987730000|2022-03-11 08:35:30|12573.5|12573.5|12578.2|12578.2|12578.2|12578.2|12573.5|12573.5|0
1646987770000|2022-03-11 08:36:10|12587.49|12587.49|12578.2|12578.2|12587.49|12587.49|12578.2|12578.2|0
1646987780000|2022-03-11 08:36:20|12582.05|12582.05|12617.33|12617.33|12617.33|12617.33|12580.17|12580.17|0
1646987790000|2022-03-11 08:36:30|12625.67|12625.67|12630.08|12630.08|12635.72|12635.72|12625.67|12625.67|0
1646987800000|2022-03-11 08:36:40|12628.19|12628.19|12629.84|12629.84|12629.84|12629.84|12628.19|12628.19|0
1646987810000|2022-03-11 08:36:50|12628.74|12628.74|12626.57|12626.57|12628.74|12628.74|12626.57|12626.57|0
1646987820000|2022-03-11 08:37:00|12627.12|12627.12|12675.38|12675.38|12675.38|12675.38|12627.12|12627.12|0
1646987830000|2022-03-11 08:37:10|12675.93|12675.93|12694.06|12694.06|12695|12695|12675.93|12675.93|0
1646987840000|2022-03-11 08:37:20|12692.13|12692.13|12690.25|12690.25|12692.13|12692.13|12690.25|12690.25|0
1646987850000|2022-03-11 08:37:30|12692.45|12692.45|12692.45|12692.45|12692.45|12692.45|12692.45|12692.45|0
1646987860000|2022-03-11 08:37:40|12693.73|12693.73|12693.73|12693.73|12693.73|12693.73|12693.73|12693.73|0
1646987880000|2022-03-11 08:38:00|12690.91|12690.91|12690.91|12690.91|12690.91|12690.91|12690.91|12690.91|0
1646987900000|2022-03-11 08:38:20|12692.19|12692.19|12645.1|12645.1|12692.19|12692.19|12645.1|12645.1|0
1646987920000|2022-03-11 08:38:40|12645.74|12645.74|12645.91|12645.91|12645.91|12645.91|12639.32|12639.32|0
1646987950000|2022-03-11 08:39:10|12682.76|12682.76|12686.61|12686.61|12686.61|12686.61|12682.76|12682.76|0
1646987960000|2022-03-11 08:39:20|12687.55|12687.55|12687.55|12687.55|12687.55|12687.55|12687.55|12687.55|0
1646987970000|2022-03-11 08:39:30|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|0
1646987990000|2022-03-11 08:39:50|12682.76|12682.76|12685.51|12685.51|12685.51|12685.51|12682.76|12682.76|0
1646988010000|2022-03-11 08:40:10|12683.31|12683.31|12682.21|12682.21|12683.31|12683.31|12682.21|12682.21|0
1646988030000|2022-03-11 08:40:30|12681.27|12681.27|12681.27|12681.27|12681.27|12681.27|12681.27|12681.27|0
1646988050000|2022-03-11 08:40:50|12692.82|12692.82|12692.82|12692.82|12692.82|12692.82|12692.82|12692.82|0
1646988060000|2022-03-11 08:41:00|12690|12690|12690|12690|12690|12690|12690|12690|0
1646988080000|2022-03-11 08:41:20|12680.36|12680.36|12680.36|12680.36|12680.36|12680.36|12680.36|12680.36|0
1646988110000|2022-03-11 08:41:50|12681.3|12681.3|12681.3|12681.3|12681.3|12681.3|12681.3|12681.3|0
1646988120000|2022-03-11 08:42:00|12682.39|12682.39|12682.39|12682.39|12682.39|12682.39|12682.39|12682.39|0
1646988190000|2022-03-11 08:43:10|12678.54|12678.54|12671.96|12671.96|12678.54|12678.54|12671.96|12671.96|0
1646988210000|2022-03-11 08:43:30|12672.6|12672.6|12672.6|12672.6|12672.6|12672.6|12672.6|12672.6|0
1646988230000|2022-03-11 08:43:50|12673.7|12673.7|12673.7|12673.7|12673.7|12673.7|12673.7|12673.7|0
1646988250000|2022-03-11 08:44:10|12681.22|12681.22|12681.22|12681.22|12681.22|12681.22|12681.22|12681.22|0
1646988260000|2022-03-11 08:44:20|12676.73|12676.73|12676.73|12676.73|12676.73|12676.73|12676.73|12676.73|0
1646988270000|2022-03-11 08:44:30|12679.94|12679.94|12679.63|12679.63|12679.94|12679.94|12679.63|12679.63|0
1646988300000|2022-03-11 08:45:00|12680.91|12680.91|12681.55|12681.55|12682.17|12682.17|12680.91|12680.91|0
1646988320000|2022-03-11 08:45:20|12682.48|12682.48|12682.48|12682.48|12682.48|12682.48|12682.48|12682.48|0
1646988330000|2022-03-11 08:45:30|12706.02|12706.02|12706.02|12706.02|12706.02|12706.02|12706.02|12706.02|0
1646988340000|2022-03-11 08:45:40|12704.14|12704.14|12679.66|12679.66|12704.14|12704.14|12679.66|12679.66|0
1646988350000|2022-03-11 08:45:50|12718.99|12718.99|12718.99|12718.99|12718.99|12718.99|12718.99|12718.99|0
1646988370000|2022-03-11 08:46:10|12679.66|12679.66|12679.66|12679.66|12679.66|12679.66|12679.66|12679.66|0
1646988390000|2022-03-11 08:46:30|12676.92|12676.92|12676.92|12676.92|12676.92|12676.92|12676.92|12676.92|0
1646988410000|2022-03-11 08:46:50|12674.99|12674.99|12674.99|12674.99|12674.99|12674.99|12674.99|12674.99|0
1646988420000|2022-03-11 08:47:00|12677.82|12677.82|12677.82|12677.82|12677.82|12677.82|12677.82|12677.82|0
1646988430000|2022-03-11 08:47:10|12676.88|12676.88|12676.88|12676.88|12676.88|12676.88|12676.88|12676.88|0
1646988450000|2022-03-11 08:47:30|12679.7|12679.7|12679.7|12679.7|12679.7|12679.7|12679.7|12679.7|0
1646988460000|2022-03-11 08:47:40|12678.76|12678.76|12682.99|12682.99|12682.99|12682.99|12678.76|12678.76|0
1646988470000|2022-03-11 08:47:50|12683.93|12683.93|12686.4|12686.4|12687.04|12687.04|12683.93|12683.93|0
1646988490000|2022-03-11 08:48:10|12684.52|12684.52|12683.58|12683.58|12684.52|12684.52|12683.58|12683.58|0
1646988500000|2022-03-11 08:48:20|12682.94|12682.94|12682.94|12682.94|12682.94|12682.94|12682.94|12682.94|0
1646988520000|2022-03-11 08:48:40|12681.84|12681.84|12681.84|12681.84|12681.84|12681.84|12681.84|12681.84|0
1646988570000|2022-03-11 08:49:30|12681.29|12681.29|12681.29|12681.29|12681.29|12681.29|12681.29|12681.29|0
1646988600000|2022-03-11 08:50:00|12633.04|12633.04|12633.04|12633.04|12633.04|12633.04|12633.04|12633.04|0
1646988640000|2022-03-11 08:50:40|12631.11|12631.11|12631.11|12631.11|12631.11|12631.11|12631.11|12631.11|0
1646988660000|2022-03-11 08:51:00|12633.85|12633.85|12633.85|12633.85|12633.85|12633.85|12633.85|12633.85|0
1646988670000|2022-03-11 08:51:10|12632.21|12632.21|12632.76|12632.76|12632.76|12632.76|12632.21|12632.21|0
1646988720000|2022-03-11 08:52:00|12648.84|12648.84|12651.67|12651.67|12654.49|12654.49|12648.84|12648.84|0
1646988730000|2022-03-11 08:52:10|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|0
1646988780000|2022-03-11 08:53:00|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|0
1646988840000|2022-03-11 08:54:00|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|0
1646988850000|2022-03-11 08:54:10|12699.37|12699.37|12699.37|12699.37|12699.37|12699.37|12699.37|12699.37|0
1646988890000|2022-03-11 08:54:50|12701.3|12701.3|12706|12706|12706|12706|12701.3|12701.3|0
1646988900000|2022-03-11 08:55:00|12708.82|12708.82|12714.37|12714.37|12716.26|12716.26|12708.82|12708.82|0
1646988910000|2022-03-11 08:55:10|12717.12|12717.12|12756.82|12756.82|12756.82|12756.82|12717.12|12717.12|0
1646988920000|2022-03-11 08:55:20|12759.64|12759.64|12759.64|12759.64|12759.64|12759.64|12759.64|12759.64|0
1646988940000|2022-03-11 08:55:40|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|0
1646988950000|2022-03-11 08:55:50|12776.81|12776.81|12780.87|12780.87|12780.87|12780.87|12776.17|12776.17|0
1646988960000|2022-03-11 08:56:00|12779.22|12779.22|12774.84|12774.84|12779.77|12779.77|12774.84|12774.84|0
1646988990000|2022-03-11 08:56:30|12771.07|12771.07|12761.67|12761.67|12771.07|12771.07|12761.67|12761.67|0
1646989020000|2022-03-11 08:57:00|12759.78|12759.78|12757.9|12757.9|12759.78|12759.78|12757.9|12757.9|0
1646989070000|2022-03-11 08:57:50|12754.7|12754.7|12702.47|12702.47|12754.7|12754.7|12702.47|12702.47|0
1646989080000|2022-03-11 08:58:00|12701.83|12701.83|12701.83|12701.83|12701.83|12701.83|12701.83|12701.83|0
1646989130000|2022-03-11 08:58:50|12700.28|12700.28|12699.64|12699.64|12700.28|12700.28|12698.99|12698.99|0
1646989150000|2022-03-11 08:59:10|12697.07|12697.07|12697.07|12697.07|12697.07|12697.07|12697.07|12697.07|0
1646989160000|2022-03-11 08:59:20|12696.76|12696.76|12695.83|12695.83|12696.76|12696.76|12695.83|12695.83|0
1646989170000|2022-03-11 08:59:30|12692.62|12692.62|12692.62|12692.62|12692.62|12692.62|12692.62|12692.62|0
1646989190000|2022-03-11 08:59:50|12691.68|12691.68|12691.68|12691.68|12691.68|12691.68|12691.68|12691.68|0
1646989200000|2022-03-11 09:00:00|12688.94|12688.94|12681.2|12681.2|12688.94|12688.94|12681.2|12681.2|0
1646989210000|2022-03-11 09:00:10|12680.65|12680.65|12680.65|12680.65|12680.65|12680.65|12680.65|12680.65|0
1646989270000|2022-03-11 09:01:10|12678.72|12678.72|12679.82|12679.82|12679.82|12679.82|12678.72|12678.72|0
1646989300000|2022-03-11 09:01:40|12682.64|12682.64|12676.06|12676.06|12682.64|12682.64|12670.41|12670.41|0
1646989310000|2022-03-11 09:01:50|12675.12|12675.12|12707.29|12707.29|12707.29|12707.29|12675.12|12675.12|0
1646989320000|2022-03-11 09:02:00|12704.72|12704.72|12704.72|12704.72|12704.72|12704.72|12704.72|12704.72|0
1646989330000|2022-03-11 09:02:10|12703.44|12703.44|12700.87|12700.87|12703.44|12703.44|12700.87|12700.87|0
1646989340000|2022-03-11 09:02:20|12702.15|12702.15|12702.15|12702.15|12702.15|12702.15|12702.15|12702.15|0
1646989350000|2022-03-11 09:02:30|12736.53|12736.53|12734.88|12734.88|12736.53|12736.53|12734.88|12734.88|0
1646989360000|2022-03-11 09:02:40|12736.81|12736.81|12736.81|12736.81|12736.81|12736.81|12736.81|12736.81|0
1646989390000|2022-03-11 09:03:10|12734.92|12734.92|12700.76|12700.76|12734.92|12734.92|12700.76|12700.76|0
1646989440000|2022-03-11 09:04:00|12695.12|12695.12|12689.48|12689.48|12695.12|12695.12|12689.48|12689.48|0
1646989450000|2022-03-11 09:04:10|12693.81|12693.81|12693.81|12693.81|12693.81|12693.81|12693.81|12693.81|0
1646989480000|2022-03-11 09:04:40|12689.96|12689.96|12689.96|12689.96|12689.96|12689.96|12689.96|12689.96|0
1646989490000|2022-03-11 09:04:50|12688.08|12688.08|12688.08|12688.08|12688.08|12688.08|12688.08|12688.08|0
1646989500000|2022-03-11 09:05:00|12689.02|12689.02|12689.02|12689.02|12689.02|12689.02|12689.02|12689.02|0
1646989590000|2022-03-11 09:06:30|12689.57|12689.57|12689.57|12689.57|12689.57|12689.57|12689.57|12689.57|0
1646989600000|2022-03-11 09:06:40|12688.47|12688.47|12687.37|12687.37|12688.47|12688.47|12687.37|12687.37|0
1646989610000|2022-03-11 09:06:50|12685.49|12685.49|12685.49|12685.49|12685.49|12685.49|12685.49|12685.49|0
1646989620000|2022-03-11 09:07:00|12653.32|12653.32|12633.47|12633.47|12653.32|12653.32|12633.47|12633.47|0
1646989670000|2022-03-11 09:07:50|12635.36|12635.36|12636.3|12636.3|12636.3|12636.3|12635.36|12635.36|0
1646989680000|2022-03-11 09:08:00|12633.09|12633.09|12631.16|12631.16|12633.09|12633.09|12631.16|12631.16|0
1646989690000|2022-03-11 09:08:10|12626.46|12626.46|12625.52|12625.52|12626.46|12626.46|12625.52|12625.52|0
1646989700000|2022-03-11 09:08:20|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|0
1646989720000|2022-03-11 09:08:40|12608.34|12608.34|12605.51|12605.51|12608.34|12608.34|12605.51|12605.51|0
1646989730000|2022-03-11 09:08:50|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|0
1646989740000|2022-03-11 09:09:00|12604.26|12604.26|12606.93|12606.93|12606.93|12606.93|12603.16|12603.16|0
1646989750000|2022-03-11 09:09:10|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|0
1646989760000|2022-03-11 09:09:20|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|0
1646989770000|2022-03-11 09:09:30|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|0
1646989780000|2022-03-11 09:09:40|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|0
1646989790000|2022-03-11 09:09:50|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|0
1646989800000|2022-03-11 09:10:00|12602.99|12602.99|12602.99|12602.99|12602.99|12602.99|12602.99|12602.99|0
1646989830000|2022-03-11 09:10:30|12606.75|12606.75|12606.75|12606.75|12607.39|12607.39|12606.75|12606.75|0
1646989840000|2022-03-11 09:10:40|12622.83|12622.83|12622.83|12622.83|12622.83|12622.83|12622.83|12622.83|0
1646989890000|2022-03-11 09:11:30|12623.93|12623.93|12640.25|12640.25|12640.25|12640.25|12623.93|12623.93|0
1646989900000|2022-03-11 09:11:40|12641.34|12641.34|12641.34|12641.34|12641.34|12641.34|12641.34|12641.34|0
1646989920000|2022-03-11 09:12:00|12644.55|12644.55|12644.55|12644.55|12644.55|12644.55|12644.55|12644.55|0
1646989950000|2022-03-11 09:12:30|12642.91|12642.91|12642.91|12642.91|12642.91|12642.91|12642.91|12642.91|0
1646989980000|2022-03-11 09:13:00|12644.79|12644.79|12644.79|12644.79|12644.79|12644.79|12644.79|12644.79|0
1646989990000|2022-03-11 09:13:10|12642.91|12642.91|12643.85|12643.85|12643.85|12643.85|12641.97|12641.97|0
1646990000000|2022-03-11 09:13:20|12632.7|12632.7|12632.7|12632.7|12632.7|12632.7|12632.7|12632.7|0
1646990010000|2022-03-11 09:13:30|12634.34|12634.34|12634.34|12634.34|12634.34|12634.34|12634.34|12634.34|0
1646990050000|2022-03-11 09:14:10|12633.25|12633.25|12632.15|12632.15|12633.25|12633.25|12632.15|12632.15|0
1646990060000|2022-03-11 09:14:20|12643.61|12643.61|12643.61|12643.61|12643.61|12643.61|12643.61|12643.61|0
1646990150000|2022-03-11 09:15:50|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|0
1646990160000|2022-03-11 09:16:00|12645.8|12645.8|12644.16|12644.16|12645.8|12645.8|12644.16|12644.16|0
1646990170000|2022-03-11 09:16:10|12636.63|12636.63|12631.77|12631.77|12636.63|12636.63|12631.77|12631.77|0
1646990220000|2022-03-11 09:17:00|12628.95|12628.95|12629.5|12629.5|12629.5|12629.5|12628.95|12628.95|0
1646990230000|2022-03-11 09:17:10|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|0
1646990370000|2022-03-11 09:19:30|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|0
1646990400000|2022-03-11 09:20:00|12617.72|12617.72|12599.39|12599.39|12617.72|12617.72|12599.39|12599.39|0
1646990480000|2022-03-11 09:21:20|12601.28|12601.28|12589.99|12589.99|12601.28|12601.28|12589.99|12589.99|0
1646990520000|2022-03-11 09:22:00|12590.63|12590.63|12585.92|12585.92|12590.63|12590.63|12585.92|12585.92|0
1646990530000|2022-03-11 09:22:10|12587.81|12587.81|12587.81|12587.81|12587.81|12587.81|12587.81|12587.81|0
1646990640000|2022-03-11 09:24:00|12608.27|12608.27|12588.45|12588.45|12608.27|12608.27|12588.45|12588.45|0
1646990670000|2022-03-11 09:24:30|12590.92|12590.92|12591.54|12591.54|12591.54|12591.54|12590.92|12590.92|0
1646990700000|2022-03-11 09:25:00|12596.25|12596.25|12597.19|12597.19|12597.19|12597.19|12596.25|12596.25|0
1646990750000|2022-03-11 09:25:50|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|0
1646990760000|2022-03-11 09:26:00|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|0
1646990770000|2022-03-11 09:26:10|12622.32|12622.32|12623.26|12623.26|12623.26|12623.26|12622.32|12622.32|0
1646990790000|2022-03-11 09:26:30|12625.14|12625.14|12623.26|12623.26|12625.14|12625.14|12623.26|12623.26|0
1646990800000|2022-03-11 09:26:40|12624.54|12624.54|12626.47|12626.47|12626.47|12626.47|12624.54|12624.54|0
1646990820000|2022-03-11 09:27:00|12625.53|12625.53|12625.53|12625.53|12625.53|12625.53|12625.53|12625.53|0
1646990840000|2022-03-11 09:27:20|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|0
1646990920000|2022-03-11 09:28:40|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|0
1646990970000|2022-03-11 09:29:30|12623.42|12623.42|12622.13|12622.13|12623.42|12623.42|12622.13|12622.13|0
1646991030000|2022-03-11 09:30:30|12619.31|12619.31|12619.31|12619.31|12619.31|12619.31|12619.31|12619.31|0
1646991050000|2022-03-11 09:30:50|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|0
1646991060000|2022-03-11 09:31:00|12620.25|12620.25|12618.21|12618.21|12620.25|12620.25|12618.21|12618.21|0
1646991080000|2022-03-11 09:31:20|12613.08|12613.08|12613.08|12613.08|12613.08|12613.08|12613.08|12613.08|0
1646991100000|2022-03-11 09:31:40|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|0
1646991150000|2022-03-11 09:32:30|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|0
1646991160000|2022-03-11 09:32:40|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|0
1646991180000|2022-03-11 09:33:00|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|0
1646991240000|2022-03-11 09:34:00|12595.97|12595.97|12595.97|12595.97|12595.97|12595.97|12595.97|12595.97|0
1646991370000|2022-03-11 09:36:10|12597.25|12597.25|12597.25|12597.25|12597.25|12597.25|12597.25|12597.25|0
1646991380000|2022-03-11 09:36:20|12599.44|12599.44|12599.44|12599.44|12599.44|12599.44|12599.44|12599.44|0
1646991420000|2022-03-11 09:37:00|12633.24|12633.24|12632.6|12632.6|12633.24|12633.24|12632.6|12632.6|0
1646991450000|2022-03-11 09:37:30|12634.48|12634.48|12633.24|12633.24|12634.48|12634.48|12633.24|12633.24|0
1646991480000|2022-03-11 09:38:00|12632.69|12632.69|12632.69|12632.69|12632.69|12632.69|12632.69|12632.69|0
1646991490000|2022-03-11 09:38:10|12630.13|12630.13|12625.68|12625.68|12630.13|12630.13|12625.68|12625.68|0
1646991510000|2022-03-11 09:38:30|12623.11|12623.11|12616.7|12616.7|12623.11|12623.11|12616.7|12616.7|0
1646991530000|2022-03-11 09:38:50|12619.9|12619.9|12619.9|12619.9|12619.9|12619.9|12619.9|12619.9|0
1646991540000|2022-03-11 09:39:00|12578.41|12578.41|12581.62|12581.62|12581.62|12581.62|12578.41|12578.41|0
1646991590000|2022-03-11 09:39:50|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|0
1646991610000|2022-03-11 09:40:10|12606.22|12606.22|12608.1|12608.1|12608.1|12608.1|12606.22|12606.22|0
1646991650000|2022-03-11 09:40:50|12609.04|12609.04|12609.04|12609.04|12609.04|12609.04|12609.04|12609.04|0
1646991680000|2022-03-11 09:41:20|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|0
1646991690000|2022-03-11 09:41:30|12606.47|12606.47|12604.55|12604.55|12606.47|12606.47|12604.55|12604.55|0
1646991700000|2022-03-11 09:41:40|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|0
1646991730000|2022-03-11 09:42:10|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|0
1646991740000|2022-03-11 09:42:20|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|0
1646991780000|2022-03-11 09:43:00|12599.42|12599.42|12599.42|12599.42|12599.42|12599.42|12599.42|12599.42|0
1646991830000|2022-03-11 09:43:50|12601.99|12601.99|12601.99|12601.99|12601.99|12601.99|12601.99|12601.99|0
1646991870000|2022-03-11 09:44:30|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|0
1646991880000|2022-03-11 09:44:40|12619.95|12619.95|12623.16|12623.16|12623.16|12623.16|12619.95|12619.95|0
1646991910000|2022-03-11 09:45:10|12627.01|12627.01|12626.07|12626.07|12627.01|12627.01|12626.07|12626.07|0
1646991930000|2022-03-11 09:45:30|12627.01|12627.01|12629.75|12629.75|12629.75|12629.75|12627.01|12627.01|0
1646991940000|2022-03-11 09:45:40|12630.85|12630.85|12637.27|12637.27|12637.27|12637.27|12630.85|12630.85|0
1646991960000|2022-03-11 09:46:00|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|0
1646992050000|2022-03-11 09:47:30|12632.41|12632.41|12631.46|12631.46|12632.41|12632.41|12631.46|12631.46|0
1646992070000|2022-03-11 09:47:50|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|0
1646992090000|2022-03-11 09:48:10|12631.46|12631.46|12631.46|12631.46|12631.46|12631.46|12631.46|12631.46|0
1646992100000|2022-03-11 09:48:20|12629.82|12629.82|12629.27|12629.27|12629.82|12629.82|12629.27|12629.27|0
1646992150000|2022-03-11 09:49:10|12628.33|12628.33|12623.63|12623.63|12628.33|12628.33|12623.63|12623.63|0
1646992160000|2022-03-11 09:49:20|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1646992200000|2022-03-11 09:50:00|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|0
1646992300000|2022-03-11 09:51:40|12633.3|12633.3|12633.3|12633.3|12633.3|12633.3|12633.3|12633.3|0
1646992340000|2022-03-11 09:52:20|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|0
1646992380000|2022-03-11 09:53:00|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|0
1646992400000|2022-03-11 09:53:20|12641.51|12641.51|12640.57|12640.57|12641.51|12641.51|12640.57|12640.57|0
1646992460000|2022-03-11 09:54:20|12640.02|12640.02|12638.92|12638.92|12640.02|12640.02|12638.92|12638.92|0
1646992510000|2022-03-11 09:55:10|12638.28|12638.28|12638.28|12638.28|12638.28|12638.28|12638.28|12638.28|0
1646992560000|2022-03-11 09:56:00|12639.57|12639.57|12639.57|12639.57|12639.57|12639.57|12639.57|12639.57|0
1646992570000|2022-03-11 09:56:10|12637.4|12637.4|12641.8|12641.8|12641.8|12641.8|12637.4|12637.4|0
1646992640000|2022-03-11 09:57:20|12642.9|12642.9|12641.8|12641.8|12642.9|12642.9|12641.8|12641.8|0
1646992710000|2022-03-11 09:58:30|12644|12644|12644|12644|12644|12644|12644|12644|0
1646992720000|2022-03-11 09:58:40|12645.92|12645.92|12646.56|12646.56|12646.56|12646.56|12645.92|12645.92|0
1646992740000|2022-03-11 09:59:00|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|0
1646992810000|2022-03-11 10:00:10|12642.46|12642.46|12634.85|12634.85|12642.46|12642.46|12634.85|12634.85|0
1646992820000|2022-03-11 10:00:20|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|0
1646992830000|2022-03-11 10:00:30|12660.26|12660.26|12660.26|12660.26|12660.26|12660.26|12660.26|12660.26|0
1646992840000|2022-03-11 10:00:40|12661.2|12661.2|12661.2|12661.2|12661.2|12661.2|12661.2|12661.2|0
1646992870000|2022-03-11 10:01:10|12663.08|12663.08|12663.08|12663.08|12663.08|12663.08|12663.08|12663.08|0
1646992900000|2022-03-11 10:01:40|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|0
1646992950000|2022-03-11 10:02:30|12647.81|12647.81|12647.26|12647.26|12647.81|12647.81|12647.26|12647.26|0
1646992980000|2022-03-11 10:03:00|12646.72|12646.72|12646.07|12646.07|12646.72|12646.72|12646.07|12646.07|0
1646992990000|2022-03-11 10:03:10|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|0
1646993090000|2022-03-11 10:04:50|12643.6|12643.6|12645.53|12645.53|12645.53|12645.53|12643.6|12643.6|0
1646993160000|2022-03-11 10:06:00|12642.89|12642.89|12654.97|12654.97|12654.97|12654.97|12642.89|12642.89|0
1646993170000|2022-03-11 10:06:10|12650.94|12650.94|12656.07|12656.07|12656.07|12656.07|12650.94|12650.94|0
1646993180000|2022-03-11 10:06:20|12655.13|12655.13|12660.71|12660.71|12660.71|12660.71|12655.13|12655.13|0
1646993200000|2022-03-11 10:06:40|12661.65|12661.65|12661.65|12661.65|12661.65|12661.65|12661.65|12661.65|0
1646993240000|2022-03-11 10:07:20|12661.01|12661.01|12661.01|12661.01|12661.01|12661.01|12661.01|12661.01|0
1646993250000|2022-03-11 10:07:30|12653.58|12653.58|12653.58|12653.58|12653.58|12653.58|12653.58|12653.58|0
1646993260000|2022-03-11 10:07:40|12651.69|12651.69|12651.69|12651.69|12651.69|12651.69|12651.69|12651.69|0
1646993270000|2022-03-11 10:07:50|12650.6|12650.6|12649.66|12649.66|12650.6|12650.6|12648.72|12648.72|0
1646993290000|2022-03-11 10:08:10|12648.56|12648.56|12650.05|12650.05|12650.05|12650.05|12648.56|12648.56|0
1646993390000|2022-03-11 10:09:50|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|0
1646993410000|2022-03-11 10:10:10|12650.3|12650.3|12645.6|12645.6|12650.3|12650.3|12645.6|12645.6|0
1646993500000|2022-03-11 10:11:40|12646.22|12646.22|12646.22|12646.22|12646.22|12646.22|12646.22|12646.22|0
1646993510000|2022-03-11 10:11:50|12645.6|12645.6|12645.6|12645.6|12645.6|12645.6|12645.6|12645.6|0
1646993520000|2022-03-11 10:12:00|12661.69|12661.69|12657.22|12657.22|12661.69|12661.69|12657.22|12657.22|0
1646993560000|2022-03-11 10:12:40|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|12652.73|0
1646993580000|2022-03-11 10:13:00|12651.79|12651.79|12651.79|12651.79|12651.79|12651.79|12651.79|12651.79|0
1646993640000|2022-03-11 10:14:00|12650.5|12650.5|12650.5|12650.5|12650.5|12650.5|12650.5|12650.5|0
1646993680000|2022-03-11 10:14:40|12644.62|12644.62|12644.62|12644.62|12644.62|12644.62|12644.62|12644.62|0
1646993700000|2022-03-11 10:15:00|12645.56|12645.56|12645.56|12645.56|12645.56|12645.56|12645.56|12645.56|0
1646993710000|2022-03-11 10:15:10|12629.47|12629.47|12629.47|12629.47|12629.47|12629.47|12629.47|12629.47|0
1646993800000|2022-03-11 10:16:40|12631.35|12631.35|12631.35|12631.35|12631.35|12631.35|12631.35|12631.35|0
1646993830000|2022-03-11 10:17:10|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|0
1646993850000|2022-03-11 10:17:30|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|0
1646993860000|2022-03-11 10:17:40|12642.51|12642.51|12644.4|12644.4|12644.4|12644.4|12642.51|12642.51|0
1646993870000|2022-03-11 10:17:50|12644.09|12644.09|12644.4|12644.4|12644.4|12644.4|12644.09|12644.09|0
1646993880000|2022-03-11 10:18:00|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|0
1646993900000|2022-03-11 10:18:20|12634.42|12634.42|12629.71|12629.71|12634.42|12634.42|12623.89|12623.89|0
1646993910000|2022-03-11 10:18:30|12627.85|12627.85|12602.84|12602.84|12627.85|12627.85|12602.84|12602.84|0
1646993920000|2022-03-11 10:18:40|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|0
1646993950000|2022-03-11 10:19:10|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|0
1646993970000|2022-03-11 10:19:30|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|0
1646993990000|2022-03-11 10:19:50|12600.33|12600.33|12601.97|12601.97|12601.97|12601.97|12600.33|12600.33|0
1646994040000|2022-03-11 10:20:40|12601.42|12601.42|12601.97|12601.97|12601.97|12601.97|12601.42|12601.42|0
1646994090000|2022-03-11 10:21:30|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|0
1646994140000|2022-03-11 10:22:20|12603.65|12603.65|12600.42|12600.42|12603.65|12603.65|12599.8|12599.8|0
1646994180000|2022-03-11 10:23:00|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|0
1646994190000|2022-03-11 10:23:10|12615.41|12615.41|12615.41|12615.41|12615.41|12615.41|12615.41|12615.41|0
1646994200000|2022-03-11 10:23:20|12617.34|12617.34|12622.29|12622.29|12622.29|12622.29|12617.34|12617.34|0
1646994220000|2022-03-11 10:23:40|12620.37|12620.37|12620.37|12620.37|12620.37|12620.37|12620.37|12620.37|0
1646994250000|2022-03-11 10:24:10|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|12610.02|12610.02|0
1646994270000|2022-03-11 10:24:30|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|0
1646994280000|2022-03-11 10:24:40|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|0
1646994310000|2022-03-11 10:25:10|12600.54|12600.54|12603.21|12603.21|12603.21|12603.21|12598.35|12598.35|0
1646994320000|2022-03-11 10:25:20|12588.28|12588.28|12588.28|12588.28|12588.28|12588.28|12588.28|12588.28|0
1646994380000|2022-03-11 10:26:20|12571.87|12571.87|12569.3|12569.3|12571.87|12571.87|12569.3|12569.3|0
1646994400000|2022-03-11 10:26:40|12566.73|12566.73|12566.73|12566.73|12566.73|12566.73|12566.73|12566.73|0
1646994410000|2022-03-11 10:26:50|12565.45|12565.45|12564.17|12564.17|12565.45|12565.45|12564.17|12564.17|0
1646994420000|2022-03-11 10:27:00|12559.31|12559.31|12550.39|12550.39|12559.31|12559.31|12550.39|12550.39|0
1646994430000|2022-03-11 10:27:10|12551.03|12551.03|12548.2|12548.2|12551.03|12551.03|12548.2|12548.2|0
1646994440000|2022-03-11 10:27:20|12551.03|12551.03|12549.15|12549.15|12551.03|12551.03|12549.15|12549.15|0
1646994470000|2022-03-11 10:27:50|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|0
1646994490000|2022-03-11 10:28:10|12549.44|12549.44|12549.44|12549.44|12549.44|12549.44|12549.44|12549.44|0
1646994500000|2022-03-11 10:28:20|12545.11|12545.11|12546.39|12546.39|12546.39|12546.39|12545.11|12545.11|0
1646994540000|2022-03-11 10:29:00|12541.41|12541.41|12541.41|12541.41|12541.41|12541.41|12541.41|12541.41|0
1646994560000|2022-03-11 10:29:20|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|0
1646994590000|2022-03-11 10:29:50|12541.73|12541.73|12543.61|12543.61|12543.61|12543.61|12541.73|12541.73|0
1646994610000|2022-03-11 10:30:10|12547.37|12547.37|12548.31|12548.31|12548.31|12548.31|12547.37|12547.37|0
1646994650000|2022-03-11 10:30:50|12551.13|12551.13|12551.13|12551.13|12551.13|12551.13|12551.13|12551.13|0
1646994680000|2022-03-11 10:31:20|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|0
1646994690000|2022-03-11 10:31:30|12554.39|12554.39|12553.1|12553.1|12554.39|12554.39|12553.1|12553.1|0
1646994720000|2022-03-11 10:32:00|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|0
1646994730000|2022-03-11 10:32:10|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|0
1646994740000|2022-03-11 10:32:20|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|12556.06|0
1646994770000|2022-03-11 10:32:50|12557.34|12557.34|12557.34|12557.34|12557.34|12557.34|12557.34|12557.34|0
1646994780000|2022-03-11 10:33:00|12551.46|12551.46|12540.49|12540.49|12551.46|12551.46|12540.49|12540.49|0
1646994790000|2022-03-11 10:33:10|12528.1|12528.1|12524.04|12524.04|12528.1|12528.1|12524.04|12524.04|0
1646994800000|2022-03-11 10:33:20|12525.14|12525.14|12525.14|12525.14|12525.14|12525.14|12525.14|12525.14|0
1646994840000|2022-03-11 10:34:00|12508.73|12508.73|12538.75|12538.75|12538.75|12538.75|12507.79|12507.79|0
1646994850000|2022-03-11 10:34:10|12540.68|12540.68|12540.68|12540.68|12540.68|12540.68|12540.68|12540.68|0
1646994860000|2022-03-11 10:34:20|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|0
1646994910000|2022-03-11 10:35:10|12509.71|12509.71|12507.52|12507.52|12509.71|12509.71|12506.97|12506.97|0
1646994920000|2022-03-11 10:35:20|12508.61|12508.61|12511.81|12511.81|12511.81|12511.81|12506.73|12506.73|0
1646994960000|2022-03-11 10:36:00|12514.38|12514.38|12514.38|12514.38|12514.38|12514.38|12514.38|12514.38|0
1646994980000|2022-03-11 10:36:20|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|0
1646994990000|2022-03-11 10:36:30|12509.75|12509.75|12511.63|12511.63|12512.57|12512.57|12509.75|12509.75|0
1646995000000|2022-03-11 10:36:40|12512.57|12512.57|12512.57|12512.57|12512.57|12512.57|12512.57|12512.57|0
1646995040000|2022-03-11 10:37:20|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|0
1646995090000|2022-03-11 10:38:10|12512.57|12512.57|12512.57|12512.57|12512.57|12512.57|12512.57|12512.57|0
1646995210000|2022-03-11 10:40:10|12511.63|12511.63|12509.75|12509.75|12511.63|12511.63|12509.75|12509.75|0
1646995230000|2022-03-11 10:40:30|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|0
1646995250000|2022-03-11 10:40:50|12513.86|12513.86|12513.86|12513.86|12513.86|12513.86|12513.86|12513.86|0
1646995330000|2022-03-11 10:42:10|12512.21|12512.21|12512.21|12512.21|12512.21|12512.21|12512.21|12512.21|0
1646995340000|2022-03-11 10:42:20|12511.11|12511.11|12514.32|12514.32|12514.32|12514.32|12511.11|12511.11|0
1646995380000|2022-03-11 10:43:00|12522.37|12522.37|12519.28|12519.28|12522.37|12522.37|12519.28|12519.28|0
1646995390000|2022-03-11 10:43:10|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|12522.1|0
1646995400000|2022-03-11 10:43:20|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|0
1646995430000|2022-03-11 10:43:50|12546.01|12546.01|12524.02|12524.02|12546.01|12546.01|12524.02|12524.02|0
1646995460000|2022-03-11 10:44:20|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|0
1646995470000|2022-03-11 10:44:30|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|0
1646995500000|2022-03-11 10:45:00|12541.06|12541.06|12525.98|12525.98|12542.15|12542.15|12525.43|12525.43|0
1646995520000|2022-03-11 10:45:20|12551.68|12551.68|12554.89|12554.89|12554.89|12554.89|12551.68|12551.68|0
1646995530000|2022-03-11 10:45:30|12544.98|12544.98|12541.77|12541.77|12544.98|12544.98|12541.77|12541.77|0
1646995540000|2022-03-11 10:45:40|12544.59|12544.59|12549|12549|12549|12549|12544.59|12544.59|0
1646995550000|2022-03-11 10:45:50|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|0
1646995560000|2022-03-11 10:46:00|12558.91|12558.91|12550.71|12550.71|12558.91|12558.91|12549.62|12549.62|0
1646995570000|2022-03-11 10:46:10|12558.76|12558.76|12557.53|12557.53|12558.76|12558.76|12557.53|12557.53|0
1646995670000|2022-03-11 10:47:50|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|0
1646995690000|2022-03-11 10:48:10|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|0
1646995700000|2022-03-11 10:48:20|12565.86|12565.86|12565.86|12565.86|12565.86|12565.86|12565.86|12565.86|0
1646995710000|2022-03-11 10:48:30|12564|12564|12564|12564|12564|12564|12564|12564|0
1646995800000|2022-03-11 10:50:00|12565.1|12565.1|12565.1|12565.1|12565.1|12565.1|12565.1|12565.1|0
1646995810000|2022-03-11 10:50:10|12570.24|12570.24|12571.18|12571.18|12571.18|12571.18|12570.24|12570.24|0
1646995830000|2022-03-11 10:50:30|12568.08|12568.08|12564.87|12564.87|12568.08|12568.08|12564.87|12564.87|0
1646995860000|2022-03-11 10:51:00|12561.66|12561.66|12560.83|12560.83|12561.66|12561.66|12559.1|12559.1|0
1646995890000|2022-03-11 10:51:30|12559.89|12559.89|12558.01|12558.01|12559.89|12559.89|12558.01|12558.01|0
1646995900000|2022-03-11 10:51:40|12556.13|12556.13|12556.13|12556.13|12556.13|12556.13|12556.13|12556.13|0
1646995940000|2022-03-11 10:52:20|12558.01|12558.01|12574.1|12574.1|12574.1|12574.1|12558.01|12558.01|0
1646995950000|2022-03-11 10:52:30|12577.31|12577.31|12577.95|12577.95|12577.95|12577.95|12577.31|12577.31|0
1646995960000|2022-03-11 10:52:40|12580.77|12580.77|12580.46|12580.46|12580.77|12580.77|12580.46|12580.46|0
1646995970000|2022-03-11 10:52:50|12577.89|12577.89|12577.89|12577.89|12577.89|12577.89|12577.89|12577.89|0
1646995980000|2022-03-11 10:53:00|12582.77|12582.77|12582.68|12582.68|12582.77|12582.77|12582.68|12582.68|0
1646996010000|2022-03-11 10:53:30|12581.58|12581.58|12582.79|12582.79|12584.68|12584.68|12581.58|12581.58|0
1646996050000|2022-03-11 10:54:10|12583.73|12583.73|12584.68|12584.68|12584.68|12584.68|12583.73|12583.73|0
1646996090000|2022-03-11 10:54:50|12580.18|12580.18|12580.18|12580.18|12580.18|12580.18|12580.18|12580.18|0
1646996140000|2022-03-11 10:55:40|12580.83|12580.83|12580.18|12580.18|12580.83|12580.83|12580.18|12580.18|0
1646996150000|2022-03-11 10:55:50|12579.64|12579.64|12579.64|12579.64|12579.64|12579.64|12579.64|12579.64|0
1646996180000|2022-03-11 10:56:20|12582.73|12582.73|12590.59|12590.59|12590.59|12590.59|12582.73|12582.73|0
1646996190000|2022-03-11 10:56:30|12591.24|12591.24|12589.51|12589.51|12592.33|12592.33|12589.51|12589.51|0
1646996200000|2022-03-11 10:56:40|12590.06|12590.06|12595.4|12595.4|12595.4|12595.4|12590.06|12590.06|0
1646996210000|2022-03-11 10:56:50|12594.46|12594.46|12593.52|12593.52|12594.46|12594.46|12593.52|12593.52|0
1646996220000|2022-03-11 10:57:00|12594.81|12594.81|12594.81|12594.81|12594.81|12594.81|12594.81|12594.81|0
1646996230000|2022-03-11 10:57:10|12592.93|12592.93|12592.93|12592.93|12592.93|12592.93|12592.93|12592.93|0
1646996260000|2022-03-11 10:57:40|12596.13|12596.13|12598.06|12598.06|12598.06|12598.06|12596.13|12596.13|0
1646996290000|2022-03-11 10:58:10|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|0
1646996380000|2022-03-11 10:59:40|12594.3|12594.3|12594.3|12594.3|12594.3|12594.3|12594.3|12594.3|0
1646996410000|2022-03-11 11:00:10|12595.24|12595.24|12595.24|12595.24|12595.24|12595.24|12595.24|12595.24|0
1646996440000|2022-03-11 11:00:40|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1646996470000|2022-03-11 11:01:10|12596.81|12596.81|12597.35|12597.35|12597.35|12597.35|12596.81|12596.81|0
1646996520000|2022-03-11 11:02:00|12596.41|12596.41|12596.41|12596.41|12596.41|12596.41|12596.41|12596.41|0
1646996580000|2022-03-11 11:03:00|12593.2|12593.2|12594.49|12594.49|12594.49|12594.49|12593.2|12593.2|0
1646996610000|2022-03-11 11:03:30|12593.55|12593.55|12588.92|12588.92|12593.55|12593.55|12588.92|12588.92|0
1646996670000|2022-03-11 11:04:30|12590.8|12590.8|12590.8|12590.8|12590.8|12590.8|12590.8|12590.8|0
1646996680000|2022-03-11 11:04:40|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|0
1646996700000|2022-03-11 11:05:00|12592.14|12592.14|12592.14|12592.14|12592.14|12592.14|12592.14|12592.14|0
1646996730000|2022-03-11 11:05:30|12595.35|12595.35|12595.35|12595.35|12595.35|12595.35|12595.35|12595.35|0
1646996780000|2022-03-11 11:06:20|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|0
1646996860000|2022-03-11 11:07:40|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|0
1646996890000|2022-03-11 11:08:10|12613.93|12613.93|12613.93|12613.93|12613.93|12613.93|12613.93|12613.93|0
1646996900000|2022-03-11 11:08:20|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|0
1646996940000|2022-03-11 11:09:00|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|0
1646997010000|2022-03-11 11:10:10|12615.41|12615.41|12615.96|12615.96|12615.96|12615.96|12615.41|12615.41|0
1646997040000|2022-03-11 11:10:40|12613.4|12613.4|12613.4|12613.4|12613.4|12613.4|12613.4|12613.4|0
1646997070000|2022-03-11 11:11:10|12607.62|12607.62|12607.62|12607.62|12607.62|12607.62|12607.62|12607.62|0
1646997080000|2022-03-11 11:11:20|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|0
1646997110000|2022-03-11 11:11:50|12607.02|12607.02|12607.02|12607.02|12607.02|12607.02|12607.02|12607.02|0
1646997220000|2022-03-11 11:13:40|12606.08|12606.08|12606.08|12606.08|12606.08|12606.08|12606.08|12606.08|0
1646997230000|2022-03-11 11:13:50|12607.18|12607.18|12607.18|12607.18|12607.18|12607.18|12607.18|12607.18|0
1646997280000|2022-03-11 11:14:40|12607.73|12607.73|12607.73|12607.73|12607.73|12607.73|12607.73|12607.73|0
1646997310000|2022-03-11 11:15:10|12607.09|12607.09|12605.8|12605.8|12607.09|12607.09|12605.8|12605.8|0
1646997350000|2022-03-11 11:15:50|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|0
1646997440000|2022-03-11 11:17:20|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|0
1646997500000|2022-03-11 11:18:20|12610.51|12610.51|12613.6|12613.6|12613.6|12613.6|12610.51|12610.51|0
1646997510000|2022-03-11 11:18:30|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|0
1646997620000|2022-03-11 11:20:20|12611.45|12611.45|12613.31|12613.31|12613.31|12613.31|12611.45|12611.45|0
1646997660000|2022-03-11 11:21:00|12611.45|12611.45|12613.09|12613.09|12613.09|12613.09|12611.45|12611.45|0
1646997670000|2022-03-11 11:21:10|12613.64|12613.64|12614.19|12614.19|12614.19|12614.19|12613.64|12613.64|0
1646997740000|2022-03-11 11:22:20|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|0
1646997750000|2022-03-11 11:22:30|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|0
1646997760000|2022-03-11 11:22:40|12614.4|12614.4|12612.51|12612.51|12614.4|12614.4|12612.51|12612.51|0
1646997800000|2022-03-11 11:23:20|12613.16|12613.16|12612.51|12612.51|12613.16|12613.16|12612.51|12612.51|0
1646997810000|2022-03-11 11:23:30|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|0
1646997820000|2022-03-11 11:23:40|12614.1|12614.1|12631.44|12631.44|12632.38|12632.38|12614.1|12614.1|0
1646997830000|2022-03-11 11:23:50|12632.08|12632.08|12628.32|12628.32|12646.88|12646.88|12625.11|12625.11|0
1646997840000|2022-03-11 11:24:00|12625.11|12625.11|12614.56|12614.56|12625.11|12625.11|12614.56|12614.56|0
1646997850000|2022-03-11 11:24:10|12613.28|12613.28|12614.65|12614.65|12616.38|12616.38|12609.06|12609.06|0
1646997860000|2022-03-11 11:24:20|12662.91|12662.91|12662.86|12662.86|12664.79|12664.79|12662.86|12662.86|0
1646997870000|2022-03-11 11:24:30|12659.01|12659.01|12661.44|12661.44|12661.44|12661.44|12654.31|12654.31|0
1646997880000|2022-03-11 11:24:40|12662.39|12662.39|12655.05|12655.05|12662.39|12662.39|12655.05|12655.05|0
1646997890000|2022-03-11 11:24:50|12654.5|12654.5|12654.5|12654.5|12654.5|12654.5|12654.5|12654.5|0
1646997900000|2022-03-11 11:25:00|12655.05|12655.05|12649.14|12649.14|12655.05|12655.05|12647.21|12647.21|0
1646997910000|2022-03-11 11:25:10|12648.5|12648.5|12647.56|12647.56|12648.5|12648.5|12647.56|12647.56|0
1646997920000|2022-03-11 11:25:20|12646.91|12646.91|12644.35|12644.35|12646.91|12646.91|12644.35|12644.35|0
1646997930000|2022-03-11 11:25:30|12643.71|12643.71|12633.35|12633.35|12643.71|12643.71|12631.33|12631.33|0
1646997940000|2022-03-11 11:25:40|12636.56|12636.56|12637.85|12637.85|12637.85|12637.85|12636.56|12636.56|0
1646997950000|2022-03-11 11:25:50|12635.28|12635.28|12603.11|12603.11|12635.28|12635.28|12603.11|12603.11|0
1646997960000|2022-03-11 11:26:00|12601.82|12601.82|12594.12|12594.12|12602.47|12602.47|12594.12|12594.12|0
1646997970000|2022-03-11 11:26:10|12591.3|12591.3|12593.23|12593.23|12593.23|12593.23|12590.66|12590.66|0
1646997980000|2022-03-11 11:26:20|12591.58|12591.58|12592.25|12592.25|12601.51|12601.51|12591.58|12591.58|0
1646997990000|2022-03-11 11:26:30|12588.09|12588.09|12593.34|12593.34|12593.34|12593.34|12588.09|12588.09|0
1646998000000|2022-03-11 11:26:40|12594.44|12594.44|12594.44|12594.44|12594.44|12594.44|12594.44|12594.44|0
1646998010000|2022-03-11 11:26:50|12593.79|12593.79|12586.37|12586.37|12593.79|12593.79|12583.55|12583.55|0
1646998020000|2022-03-11 11:27:00|12583.08|12583.08|12597.49|12597.49|12597.49|12597.49|12563.83|12563.83|0
1646998030000|2022-03-11 11:27:10|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|0
1646998040000|2022-03-11 11:27:20|12594.11|12594.11|12591.54|12591.54|12594.11|12594.11|12591.54|12591.54|0
1646998050000|2022-03-11 11:27:30|12586.84|12586.84|12560.7|12560.7|12586.84|12586.84|12554.67|12554.67|0
1646998060000|2022-03-11 11:27:40|12562.34|12562.34|12594.46|12594.46|12594.77|12594.77|12562.34|12562.34|0
1646998070000|2022-03-11 11:27:50|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|0
1646998080000|2022-03-11 11:28:00|12594.46|12594.46|12587.68|12587.68|12594.46|12594.46|12587.68|12587.68|0
1646998090000|2022-03-11 11:28:10|12588.77|12588.77|12588.77|12588.77|12588.77|12588.77|12588.77|12588.77|0
1646998100000|2022-03-11 11:28:20|12593.65|12593.65|12593.75|12593.75|12593.75|12593.75|12593.65|12593.65|0
1646998110000|2022-03-11 11:28:30|12592.81|12592.81|12589.05|12589.05|12592.81|12592.81|12589.05|12589.05|0
1646998120000|2022-03-11 11:28:40|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|0
1646998130000|2022-03-11 11:28:50|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|0
1646998140000|2022-03-11 11:29:00|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|0
1646998150000|2022-03-11 11:29:10|12599.18|12599.18|12599.18|12599.18|12599.18|12599.18|12599.18|12599.18|0
1646998160000|2022-03-11 11:29:20|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|0
1646998180000|2022-03-11 11:29:40|12600.21|12600.21|12600.21|12600.21|12600.21|12600.21|12600.21|12600.21|0
1646998220000|2022-03-11 11:30:20|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|0
1646998250000|2022-03-11 11:30:50|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|0
1646998290000|2022-03-11 11:31:30|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|0
1646998300000|2022-03-11 11:31:40|12601.15|12601.15|12604.91|12604.91|12604.91|12604.91|12601.15|12601.15|0
1646998310000|2022-03-11 11:31:50|12607.48|12607.48|12607.48|12607.48|12607.48|12607.48|12607.48|12607.48|0
1646998330000|2022-03-11 11:32:10|12606.54|12606.54|12603.72|12603.72|12606.54|12606.54|12603.72|12603.72|0
1646998360000|2022-03-11 11:32:40|12599.23|12599.23|12599.23|12599.23|12599.23|12599.23|12599.23|12599.23|0
1646998380000|2022-03-11 11:33:00|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|0
1646998390000|2022-03-11 11:33:10|12649.64|12649.64|12649.64|12649.64|12649.64|12649.64|12649.64|12649.64|0
1646998410000|2022-03-11 11:33:30|12646.9|12646.9|12645.8|12645.8|12646.9|12646.9|12645.8|12645.8|0
1646998440000|2022-03-11 11:34:00|12646.74|12646.74|12647.29|12647.29|12647.29|12647.29|12646.74|12646.74|0
1646998450000|2022-03-11 11:34:10|12650.11|12650.11|12578.6|12578.6|12650.11|12650.11|12578.6|12578.6|0
1646998460000|2022-03-11 11:34:20|12563.96|12563.96|12564.22|12564.22|12564.51|12564.51|12562.63|12562.63|0
1646998470000|2022-03-11 11:34:30|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|0
1646998480000|2022-03-11 11:34:40|12548.45|12548.45|12548.45|12548.45|12548.45|12548.45|12548.45|12548.45|0
1646998510000|2022-03-11 11:35:10|12544.59|12544.59|12544.44|12544.44|12545.54|12545.54|12544.44|12544.44|0
1646998530000|2022-03-11 11:35:30|12541.62|12541.62|12541.62|12541.62|12541.62|12541.62|12541.62|12541.62|0
1646998570000|2022-03-11 11:36:10|12542.26|12542.26|12540.25|12540.25|12545.83|12545.83|12540.25|12540.25|0
1646998580000|2022-03-11 11:36:20|12524.17|12524.17|12523.07|12523.07|12524.17|12524.17|12523.07|12523.07|0
1646998590000|2022-03-11 11:36:30|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|0
1646998600000|2022-03-11 11:36:40|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|0
1646998620000|2022-03-11 11:37:00|12513.38|12513.38|12519.02|12519.02|12519.02|12519.02|12512.44|12512.44|0
1646998630000|2022-03-11 11:37:10|12502.94|12502.94|12487.11|12487.11|12502.94|12502.94|12487.11|12487.11|0
1646998640000|2022-03-11 11:37:20|12488.05|12488.05|12471.02|12471.02|12488.05|12488.05|12471.02|12471.02|0
1646998670000|2022-03-11 11:37:50|12472.26|12472.26|12471.33|12471.33|12472.26|12472.26|12471.33|12471.33|0
1646998700000|2022-03-11 11:38:20|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1646998710000|2022-03-11 11:38:30|12488.34|12488.34|12490.87|12490.87|12490.87|12490.87|12488.34|12488.34|0
1646998720000|2022-03-11 11:38:40|12489.22|12489.22|12489.77|12489.77|12489.77|12489.77|12489.22|12489.22|0
1646998770000|2022-03-11 11:39:30|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|0
1646998810000|2022-03-11 11:40:10|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|0
1646998840000|2022-03-11 11:40:40|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|0
1646998880000|2022-03-11 11:41:20|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|0
1646998900000|2022-03-11 11:41:40|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|0
1646998910000|2022-03-11 11:41:50|12500.27|12500.27|12500.27|12500.27|12500.27|12500.27|12500.27|12500.27|0
1646998920000|2022-03-11 11:42:00|12497.18|12497.18|12497.18|12497.18|12497.18|12497.18|12497.18|12497.18|0
1646998980000|2022-03-11 11:43:00|12489.13|12489.13|12469.28|12469.28|12501.45|12501.45|12469.28|12469.28|0
1646998990000|2022-03-11 11:43:10|12467.4|12467.4|12458.8|12458.8|12467.4|12467.4|12458.8|12458.8|0
1646999010000|2022-03-11 11:43:30|12460.72|12460.72|12460.72|12460.72|12460.72|12460.72|12460.72|12460.72|0
1646999020000|2022-03-11 11:43:40|12475.01|12475.01|12494.21|12494.21|12494.21|12494.21|12475.01|12475.01|0
1646999060000|2022-03-11 11:44:20|12513.73|12513.73|12517.14|12517.14|12517.14|12517.14|12513.73|12513.73|0
1646999070000|2022-03-11 11:44:30|12516.83|12516.83|12516.83|12516.83|12516.83|12516.83|12516.83|12516.83|0
1646999100000|2022-03-11 11:45:00|12514|12514|12514.31|12514.31|12514.31|12514.31|12514|12514|0
1646999110000|2022-03-11 11:45:10|12516.17|12516.17|12501.84|12501.84|12516.17|12516.17|12501.84|12501.84|0
1646999200000|2022-03-11 11:46:40|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|0
1646999230000|2022-03-11 11:47:10|12490.69|12490.69|12490.69|12490.69|12490.69|12490.69|12490.69|12490.69|0
1646999250000|2022-03-11 11:47:30|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|0
1646999270000|2022-03-11 11:47:50|12488.19|12488.19|12487.64|12487.64|12488.19|12488.19|12487.64|12487.64|0
1646999280000|2022-03-11 11:48:00|12488.19|12488.19|12488.19|12488.19|12488.19|12488.19|12488.19|12488.19|0
1646999310000|2022-03-11 11:48:30|12485.36|12485.36|12492.89|12492.89|12492.89|12492.89|12485.36|12485.36|0
1646999320000|2022-03-11 11:48:40|12490.97|12490.97|12490.97|12490.97|12490.97|12490.97|12490.97|12490.97|0
1646999350000|2022-03-11 11:49:10|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1646999360000|2022-03-11 11:49:20|12493.53|12493.53|12492.36|12492.36|12495.46|12495.46|12492.36|12492.36|0
1646999370000|2022-03-11 11:49:30|12489.79|12489.79|12489.15|12489.15|12489.79|12489.79|12489.15|12489.15|0
1646999380000|2022-03-11 11:49:40|12485.94|12485.94|12495.75|12495.75|12495.75|12495.75|12485.94|12485.94|0
1646999410000|2022-03-11 11:50:10|12497.39|12497.39|12497.39|12497.39|12497.39|12497.39|12497.39|12497.39|0
1646999420000|2022-03-11 11:50:20|12493.63|12493.63|12493.63|12493.63|12493.63|12493.63|12493.63|12493.63|0
1646999440000|2022-03-11 11:50:40|12496.45|12496.45|12496.45|12496.45|12496.45|12496.45|12496.45|12496.45|0
1646999470000|2022-03-11 11:51:10|12496.76|12496.76|12496.76|12496.76|12496.76|12496.76|12496.76|12496.76|0
1646999480000|2022-03-11 11:51:20|12494.19|12494.19|12494.19|12494.19|12494.19|12494.19|12494.19|12494.19|0
1646999520000|2022-03-11 11:52:00|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|0
1646999530000|2022-03-11 11:52:10|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|0
1646999540000|2022-03-11 11:52:20|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|0
1646999560000|2022-03-11 11:52:40|12498.87|12498.87|12498.87|12498.87|12498.87|12498.87|12498.87|12498.87|0
1646999570000|2022-03-11 11:52:50|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|0
1646999580000|2022-03-11 11:53:00|12501.1|12501.1|12500.15|12500.15|12501.1|12501.1|12500.15|12500.15|0
1646999590000|2022-03-11 11:53:10|12501.8|12501.8|12500.7|12500.7|12501.8|12501.8|12500.7|12500.7|0
1646999600000|2022-03-11 11:53:20|12499.76|12499.76|12499.76|12499.76|12499.76|12499.76|12499.76|12499.76|0
1646999620000|2022-03-11 11:53:40|12499.45|12499.45|12494.15|12494.15|12499.45|12499.45|12494.15|12494.15|0
1646999630000|2022-03-11 11:53:50|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|0
1646999640000|2022-03-11 11:54:00|12472.93|12472.93|12454.21|12454.21|12472.93|12472.93|12453.12|12453.12|0
1646999660000|2022-03-11 11:54:20|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|0
1646999700000|2022-03-11 11:55:00|12456.78|12456.78|12456.78|12456.78|12456.78|12456.78|12456.78|12456.78|0
1646999710000|2022-03-11 11:55:10|12468.06|12468.06|12467.97|12467.97|12469.25|12469.25|12467.97|12467.97|0
1646999720000|2022-03-11 11:55:20|12469.07|12469.07|12469.07|12469.07|12469.07|12469.07|12469.07|12469.07|0
1646999730000|2022-03-11 11:55:30|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|0
1646999750000|2022-03-11 11:55:50|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|0
1646999760000|2022-03-11 11:56:00|12455.07|12455.07|12459.56|12459.56|12459.56|12459.56|12455.07|12455.07|0
1646999780000|2022-03-11 11:56:20|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|0
1646999810000|2022-03-11 11:56:50|12458.47|12458.47|12458.47|12458.47|12458.47|12458.47|12458.47|12458.47|0
1646999850000|2022-03-11 11:57:30|12481.69|12481.69|12486.45|12486.45|12486.45|12486.45|12480.76|12480.76|0
1646999860000|2022-03-11 11:57:40|12492.87|12492.87|12490.94|12490.94|12492.87|12492.87|12490.94|12490.94|0
1646999870000|2022-03-11 11:57:50|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|0
1646999940000|2022-03-11 11:59:00|12500.4|12500.4|12501.04|12501.04|12501.04|12501.04|12500.4|12500.4|0
1646999990000|2022-03-11 11:59:50|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|0
1647000000000|2022-03-11 12:00:00|12500.49|12500.49|12500.49|12500.49|12500.49|12500.49|12500.49|12500.49|0
1647000040000|2022-03-11 12:00:40|12498.57|12498.57|12498.57|12498.57|12498.57|12498.57|12498.57|12498.57|0
1647000060000|2022-03-11 12:01:00|12500.49|12500.49|12500.49|12500.49|12500.49|12500.49|12500.49|12500.49|0
1647000100000|2022-03-11 12:01:40|12507|12507|12504.21|12504.21|12507|12507|12504.21|12504.21|0
1647000120000|2022-03-11 12:02:00|12502.33|12502.33|12499.5|12499.5|12502.33|12502.33|12499.5|12499.5|0
1647000130000|2022-03-11 12:02:10|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|0
1647000230000|2022-03-11 12:03:50|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|0
1647000250000|2022-03-11 12:04:10|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|0
1647000280000|2022-03-11 12:04:40|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1647000290000|2022-03-11 12:04:50|12497.24|12497.24|12499.8|12499.8|12499.8|12499.8|12497.24|12497.24|0
1647000300000|2022-03-11 12:05:00|12501.09|12501.09|12502.18|12502.18|12502.18|12502.18|12501.09|12501.09|0
1647000320000|2022-03-11 12:05:20|12504.93|12504.93|12528.46|12528.46|12528.46|12528.46|12504.93|12504.93|0
1647000330000|2022-03-11 12:05:30|12529.01|12529.01|12529.56|12529.56|12529.56|12529.56|12529.01|12529.01|0
1647000430000|2022-03-11 12:07:10|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|0
1647000440000|2022-03-11 12:07:20|12544.87|12544.87|12542.94|12542.94|12544.87|12544.87|12542.94|12542.94|0
1647000450000|2022-03-11 12:07:30|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|0
1647000460000|2022-03-11 12:07:40|12536.13|12536.13|12535.51|12535.51|12536.13|12536.13|12535.51|12535.51|0
1647000490000|2022-03-11 12:08:10|12544.18|12544.18|12520.97|12520.97|12544.18|12544.18|12520.03|12520.03|0
1647000530000|2022-03-11 12:08:50|12521.52|12521.52|12522.06|12522.06|12522.06|12522.06|12521.52|12521.52|0
1647000620000|2022-03-11 12:10:20|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|0
1647000630000|2022-03-11 12:10:30|12562.36|12562.36|12559.53|12559.53|12562.36|12562.36|12559.53|12559.53|0
1647000650000|2022-03-11 12:10:50|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|0
1647000700000|2022-03-11 12:11:40|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|0
1647000710000|2022-03-11 12:11:50|12555.82|12555.82|12555.82|12555.82|12555.82|12555.82|12555.82|12555.82|0
1647000720000|2022-03-11 12:12:00|12571.9|12571.9|12571.59|12571.59|12571.9|12571.9|12571.59|12571.59|0
1647000730000|2022-03-11 12:12:10|12567.67|12567.67|12566.58|12566.58|12567.67|12567.67|12566.58|12566.58|0
1647000750000|2022-03-11 12:12:30|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|0
1647000760000|2022-03-11 12:12:40|12568.65|12568.65|12568.65|12568.65|12568.65|12568.65|12568.65|12568.65|0
1647000770000|2022-03-11 12:12:50|12563.51|12563.51|12562.87|12562.87|12563.51|12563.51|12562.87|12562.87|0
1647000800000|2022-03-11 12:13:20|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|0
1647000820000|2022-03-11 12:13:40|12560.99|12560.99|12562.09|12562.09|12562.09|12562.09|12560.99|12560.99|0
1647000830000|2022-03-11 12:13:50|12560.16|12560.16|12560.16|12560.16|12560.16|12560.16|12560.16|12560.16|0
1647000840000|2022-03-11 12:14:00|12561.26|12561.26|12566|12566|12566|12566|12561.26|12561.26|0
1647000850000|2022-03-11 12:14:10|12569.1|12569.1|12568|12568|12569.1|12569.1|12568|12568|0
1647000870000|2022-03-11 12:14:30|12564.9|12564.9|12564.9|12564.9|12564.9|12564.9|12564.9|12564.9|0
1647000880000|2022-03-11 12:14:40|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|12561.81|0
1647000890000|2022-03-11 12:14:50|12560.71|12560.71|12560.71|12560.71|12560.71|12560.71|12560.71|12560.71|0
1647000930000|2022-03-11 12:15:30|12561.35|12561.35|12561.35|12561.35|12561.35|12561.35|12561.35|12561.35|0
1647000940000|2022-03-11 12:15:40|12561.99|12561.99|12561.99|12561.99|12561.99|12561.99|12561.99|12561.99|0
1647001030000|2022-03-11 12:17:10|12560.9|12560.9|12560.9|12560.9|12560.9|12560.9|12560.9|12560.9|0
1647001060000|2022-03-11 12:17:40|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|0
1647001070000|2022-03-11 12:17:50|12561.66|12561.66|12561.11|12561.11|12561.66|12561.66|12561.11|12561.11|0
1647001090000|2022-03-11 12:18:10|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|0
1647001110000|2022-03-11 12:18:30|12550.48|12550.48|12550.48|12550.48|12550.48|12550.48|12550.48|12550.48|0
1647001180000|2022-03-11 12:19:40|12546.72|12546.72|12548.99|12548.99|12548.99|12548.99|12546.17|12546.17|0
1647001200000|2022-03-11 12:20:00|12532.91|12532.91|12531.26|12531.26|12532.91|12532.91|12531.26|12531.26|0
1647001210000|2022-03-11 12:20:10|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|0
1647001230000|2022-03-11 12:20:30|12526.13|12526.13|12527.41|12527.41|12527.41|12527.41|12526.13|12526.13|0
1647001240000|2022-03-11 12:20:40|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|0
1647001250000|2022-03-11 12:20:50|12530.62|12530.62|12530.62|12530.62|12530.62|12530.62|12530.62|12530.62|0
1647001260000|2022-03-11 12:21:00|12498.45|12498.45|12489.78|12489.78|12498.45|12498.45|12489.78|12489.78|0
1647001270000|2022-03-11 12:21:10|12489.47|12489.47|12486.99|12486.99|12489.47|12489.47|12486.99|12486.99|0
1647001280000|2022-03-11 12:21:20|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|0
1647001320000|2022-03-11 12:22:00|12487.78|12487.78|12490.6|12490.6|12490.6|12490.6|12487.78|12487.78|0
1647001330000|2022-03-11 12:22:10|12491.15|12491.15|12479.07|12479.07|12491.15|12491.15|12479.07|12479.07|0
1647001340000|2022-03-11 12:22:20|12478.76|12478.76|12474.82|12474.82|12479.31|12479.31|12474.18|12474.18|0
1647001350000|2022-03-11 12:22:30|12478.03|12478.03|12470|12470|12478.03|12478.03|12469.36|12469.36|0
1647001360000|2022-03-11 12:22:40|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|0
1647001370000|2022-03-11 12:22:50|12469.48|12469.48|12486.9|12486.9|12486.9|12486.9|12468.93|12468.93|0
1647001380000|2022-03-11 12:23:00|12468.63|12468.63|12470.28|12470.28|12470.28|12470.28|12468.63|12468.63|0
1647001410000|2022-03-11 12:23:30|12467.71|12467.71|12470.53|12470.53|12470.53|12470.53|12467.71|12467.71|0
1647001430000|2022-03-11 12:23:50|12470.22|12470.22|12470.22|12470.22|12470.22|12470.22|12470.22|12470.22|0
1647001490000|2022-03-11 12:24:50|12468.3|12468.3|12468.94|12468.94|12468.94|12468.94|12468.3|12468.3|0
1647001500000|2022-03-11 12:25:00|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|0
1647001520000|2022-03-11 12:25:20|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|0
1647001540000|2022-03-11 12:25:40|12446.23|12446.23|12446.23|12446.23|12446.23|12446.23|12446.23|12446.23|0
1647001550000|2022-03-11 12:25:50|12443.66|12443.66|12443.66|12443.66|12443.66|12443.66|12443.66|12443.66|0
1647001570000|2022-03-11 12:26:10|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|0
1647001610000|2022-03-11 12:26:50|12476.75|12476.75|12476.2|12476.2|12476.75|12476.75|12476.2|12476.2|0
1647001620000|2022-03-11 12:27:00|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|0
1647001630000|2022-03-11 12:27:10|12468.53|12468.53|12462.27|12462.27|12468.53|12468.53|12462.27|12462.27|0
1647001640000|2022-03-11 12:27:20|12460.39|12460.39|12460.39|12460.39|12460.39|12460.39|12460.39|12460.39|0
1647001660000|2022-03-11 12:27:40|12457.3|12457.3|12456.2|12456.2|12457.3|12457.3|12456.2|12456.2|0
1647001670000|2022-03-11 12:27:50|12433.9|12433.9|12433.9|12433.9|12433.9|12433.9|12433.9|12433.9|0
1647001680000|2022-03-11 12:28:00|12457.75|12457.75|12457.75|12457.75|12457.75|12457.75|12457.75|12457.75|0
1647001700000|2022-03-11 12:28:20|12433.9|12433.9|12424.28|12424.28|12433.9|12433.9|12424.28|12424.28|0
1647001710000|2022-03-11 12:28:30|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|0
1647001720000|2022-03-11 12:28:40|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|0
1647001730000|2022-03-11 12:28:50|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|0
1647001740000|2022-03-11 12:29:00|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|0
1647001750000|2022-03-11 12:29:10|12443.24|12443.24|12442.98|12442.98|12443.24|12443.24|12440.41|12440.41|0
1647001770000|2022-03-11 12:29:30|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|0
1647001790000|2022-03-11 12:29:50|12457.75|12457.75|12457.75|12457.75|12457.75|12457.75|12457.75|12457.75|0
1647001820000|2022-03-11 12:30:20|12456.66|12456.66|12462.98|12462.98|12462.98|12462.98|12456.66|12456.66|0
1647001850000|2022-03-11 12:30:50|12469.17|12469.17|12465.77|12465.77|12469.17|12469.17|12465.77|12465.77|0
1647001860000|2022-03-11 12:31:00|12466.7|12466.7|12467.32|12467.32|12467.32|12467.32|12466.7|12466.7|0
1647001870000|2022-03-11 12:31:10|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|0
1647001880000|2022-03-11 12:31:20|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|0
1647001890000|2022-03-11 12:31:30|12475.92|12475.92|12477.01|12477.01|12477.01|12477.01|12475.92|12475.92|0
1647001910000|2022-03-11 12:31:50|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|0
1647001950000|2022-03-11 12:32:30|12476.07|12476.07|12477.95|12477.95|12477.95|12477.95|12476.07|12476.07|0
1647002010000|2022-03-11 12:33:30|12474.19|12474.19|12471.37|12471.37|12474.19|12474.19|12471.37|12471.37|0
1647002030000|2022-03-11 12:33:50|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|0
1647002040000|2022-03-11 12:34:00|12480.04|12480.04|12480.04|12480.04|12480.04|12480.04|12480.04|12480.04|0
1647002050000|2022-03-11 12:34:10|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|0
1647002070000|2022-03-11 12:34:30|12484.7|12484.7|12484.7|12484.7|12484.7|12484.7|12484.7|12484.7|0
1647002090000|2022-03-11 12:34:50|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|0
1647002170000|2022-03-11 12:36:10|12487.9|12487.9|12487.9|12487.9|12487.9|12487.9|12487.9|12487.9|0
1647002180000|2022-03-11 12:36:20|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|0
1647002190000|2022-03-11 12:36:30|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|0
1647002270000|2022-03-11 12:37:50|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|0
1647002330000|2022-03-11 12:38:50|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|0
1647002390000|2022-03-11 12:39:50|12489.54|12489.54|12489.54|12489.54|12489.54|12489.54|12489.54|12489.54|0
1647002400000|2022-03-11 12:40:00|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|0
1647002410000|2022-03-11 12:40:10|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|0
1647002420000|2022-03-11 12:40:20|12508.1|12508.1|12508.1|12508.1|12508.1|12508.1|12508.1|12508.1|0
1647002460000|2022-03-11 12:41:00|12507.55|12507.55|12507.55|12507.55|12507.55|12507.55|12507.55|12507.55|0
1647002500000|2022-03-11 12:41:40|12509.43|12509.43|12510.07|12510.07|12510.07|12510.07|12509.43|12509.43|0
1647002510000|2022-03-11 12:41:50|12509.52|12509.52|12508.97|12508.97|12509.52|12509.52|12508.97|12508.97|0
1647002530000|2022-03-11 12:42:10|12524.46|12524.46|12527.55|12527.55|12527.55|12527.55|12524.46|12524.46|0
1647002570000|2022-03-11 12:42:50|12513.31|12513.31|12497.6|12497.6|12513.31|12513.31|12497.6|12497.6|0
1647002580000|2022-03-11 12:43:00|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|0
1647002590000|2022-03-11 12:43:10|12496.41|12496.41|12496.41|12496.41|12496.41|12496.41|12496.41|12496.41|0
1647002680000|2022-03-11 12:44:40|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|0
1647002690000|2022-03-11 12:44:50|12503.83|12503.83|12503.28|12503.28|12503.83|12503.83|12503.28|12503.28|0
1647002700000|2022-03-11 12:45:00|12502.34|12502.34|12502.34|12502.34|12502.34|12502.34|12502.34|12502.34|0
1647002720000|2022-03-11 12:45:20|12501.7|12501.7|12501.7|12501.7|12501.7|12501.7|12501.7|12501.7|0
1647002810000|2022-03-11 12:46:50|12500.76|12500.76|12500.76|12500.76|12500.76|12500.76|12500.76|12500.76|0
1647002820000|2022-03-11 12:47:00|12501.7|12501.7|12501.7|12501.7|12501.7|12501.7|12501.7|12501.7|0
1647002830000|2022-03-11 12:47:10|12502.99|12502.99|12502.99|12502.99|12502.99|12502.99|12502.99|12502.99|0
1647002860000|2022-03-11 12:47:40|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|0
1647002870000|2022-03-11 12:47:50|12511.51|12511.51|12519.83|12519.83|12519.83|12519.83|12511.51|12511.51|0
1647002880000|2022-03-11 12:48:00|12521.12|12521.12|12522.28|12522.28|12522.28|12522.28|12521.12|12521.12|0
1647002900000|2022-03-11 12:48:20|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|0
1647002990000|2022-03-11 12:49:50|12522.44|12522.44|12521.89|12521.89|12522.44|12522.44|12521.89|12521.89|0
1647003030000|2022-03-11 12:50:30|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|0
1647003040000|2022-03-11 12:50:40|12523.13|12523.13|12520.31|12520.31|12523.13|12523.13|12520.31|12520.31|0
1647003060000|2022-03-11 12:51:00|12519.38|12519.38|12519.38|12519.38|12519.38|12519.38|12519.38|12519.38|0
1647003130000|2022-03-11 12:52:10|12520.62|12520.62|12520.62|12520.62|12520.62|12520.62|12520.62|12520.62|0
1647003200000|2022-03-11 12:53:20|12522.5|12522.5|12522.5|12522.5|12522.5|12522.5|12522.5|12522.5|0
1647003210000|2022-03-11 12:53:30|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|0
1647003220000|2022-03-11 12:53:40|12520.57|12520.57|12519.93|12519.93|12520.57|12520.57|12519.93|12519.93|0
1647003230000|2022-03-11 12:53:50|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|0
1647003290000|2022-03-11 12:54:50|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|0
1647003360000|2022-03-11 12:56:00|12526.67|12526.67|12527.22|12527.22|12527.22|12527.22|12526.67|12526.67|0
1647003380000|2022-03-11 12:56:20|12524.4|12524.4|12525.34|12525.34|12525.34|12525.34|12524.4|12524.4|0
1647003390000|2022-03-11 12:56:30|12526.28|12526.28|12527.22|12527.22|12527.22|12527.22|12526.28|12526.28|0
1647003400000|2022-03-11 12:56:40|12532.87|12532.87|12532.87|12532.87|12532.87|12532.87|12532.87|12532.87|0
1647003410000|2022-03-11 12:56:50|12532.56|12532.56|12532.56|12532.56|12532.56|12532.56|12532.56|12532.56|0
1647003440000|2022-03-11 12:57:20|12534.2|12534.2|12534.2|12534.2|12534.2|12534.2|12534.2|12534.2|0
1647003450000|2022-03-11 12:57:30|12537.03|12537.03|12537.03|12537.03|12537.03|12537.03|12537.03|12537.03|0
1647003460000|2022-03-11 12:57:40|12540.23|12540.23|12544.4|12544.4|12544.4|12544.4|12540.23|12540.23|0
1647003480000|2022-03-11 12:58:00|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|0
1647003520000|2022-03-11 12:58:40|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|0
1647003570000|2022-03-11 12:59:30|12545.23|12545.23|12547.27|12547.27|12547.27|12547.27|12545.23|12545.23|0
1647003600000|2022-03-11 13:00:00|12546.33|12546.33|12546.33|12546.33|12546.33|12546.33|12546.33|12546.33|0
1647003610000|2022-03-11 13:00:10|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|0
1647003640000|2022-03-11 13:00:40|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|0
1647003650000|2022-03-11 13:00:50|12526.48|12526.48|12510.39|12510.39|12526.48|12526.48|12510.39|12510.39|0
1647003680000|2022-03-11 13:01:20|12509.85|12509.85|12509.85|12509.85|12509.85|12509.85|12509.85|12509.85|0
1647003720000|2022-03-11 13:02:00|12512.59|12512.59|12512.59|12512.59|12512.59|12512.59|12512.59|12512.59|0
1647003780000|2022-03-11 13:03:00|12514.23|12514.23|12514.23|12514.23|12514.23|12514.23|12514.23|12514.23|0
1647003790000|2022-03-11 13:03:10|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|0
1647003850000|2022-03-11 13:04:10|12510.48|12510.48|12510.48|12510.48|12510.48|12510.48|12510.48|12510.48|0
1647003890000|2022-03-11 13:04:50|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|0
1647003900000|2022-03-11 13:05:00|12510.48|12510.48|12509.24|12509.24|12510.48|12510.48|12509.24|12509.24|0
1647003920000|2022-03-11 13:05:20|12507.69|12507.69|12504.88|12504.88|12507.69|12507.69|12504.88|12504.88|0
1647003930000|2022-03-11 13:05:30|12503.33|12503.33|12503.33|12503.33|12503.33|12503.33|12503.33|12503.33|0
1647003950000|2022-03-11 13:05:50|12500.77|12500.77|12500.77|12500.77|12500.77|12500.77|12500.77|12500.77|0
1647003960000|2022-03-11 13:06:00|12500.15|12500.15|12505.72|12505.72|12505.72|12505.72|12500.15|12500.15|0
1647003980000|2022-03-11 13:06:20|12503.84|12503.84|12503.84|12503.84|12503.84|12503.84|12503.84|12503.84|0
1647003990000|2022-03-11 13:06:30|12502.74|12502.74|12501.64|12501.64|12502.74|12502.74|12501.1|12501.1|0
1647004010000|2022-03-11 13:06:50|12500.36|12500.36|12498.82|12498.82|12501.64|12501.64|12498.82|12498.82|0
1647004020000|2022-03-11 13:07:00|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|0
1647004040000|2022-03-11 13:07:20|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|0
1647004050000|2022-03-11 13:07:30|12493.73|12493.73|12493.73|12493.73|12493.73|12493.73|12493.73|12493.73|0
1647004060000|2022-03-11 13:07:40|12494.27|12494.27|12491.18|12491.18|12494.27|12494.27|12491.18|12491.18|0
1647004090000|2022-03-11 13:08:10|12491.73|12491.73|12490.15|12490.15|12492.04|12492.04|12490.15|12490.15|0
1647004130000|2022-03-11 13:08:50|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|0
1647004160000|2022-03-11 13:09:20|12498.19|12498.19|12498.5|12498.5|12498.5|12498.5|12498.19|12498.19|0
1647004240000|2022-03-11 13:10:40|12498.19|12498.19|12498.19|12498.19|12498.19|12498.19|12498.19|12498.19|0
1647004280000|2022-03-11 13:11:20|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|0
1647004290000|2022-03-11 13:11:30|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|0
1647004340000|2022-03-11 13:12:20|12497.49|12497.49|12498.04|12498.04|12498.04|12498.04|12497.49|12497.49|0
1647004390000|2022-03-11 13:13:10|12488.44|12488.44|12486.56|12486.56|12488.44|12488.44|12486.56|12486.56|0
1647004420000|2022-03-11 13:13:40|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|0
1647004530000|2022-03-11 13:15:30|12494.27|12494.27|12494.58|12494.58|12494.58|12494.58|12494.27|12494.27|0
1647004540000|2022-03-11 13:15:40|12494.27|12494.27|12494.27|12494.27|12494.27|12494.27|12494.27|12494.27|0
1647004570000|2022-03-11 13:16:10|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|0
1647004580000|2022-03-11 13:16:20|12494.27|12494.27|12494.27|12494.27|12494.27|12494.27|12494.27|12494.27|0
1647004610000|2022-03-11 13:16:50|12492.39|12492.39|12492.39|12492.39|12492.39|12492.39|12492.39|12492.39|0
1647004620000|2022-03-11 13:17:00|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|0
1647004640000|2022-03-11 13:17:20|12493.33|12493.33|12494.62|12494.62|12494.62|12494.62|12493.33|12493.33|0
1647004660000|2022-03-11 13:17:40|12494.93|12494.93|12495.24|12495.24|12495.24|12495.24|12494.93|12494.93|0
1647004680000|2022-03-11 13:18:00|12497.8|12497.8|12504.39|12504.39|12504.39|12504.39|12497.8|12497.8|0
1647004790000|2022-03-11 13:19:50|12503.45|12503.45|12505.37|12505.37|12505.37|12505.37|12503.45|12503.45|0
1647004800000|2022-03-11 13:20:00|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|0
1647004880000|2022-03-11 13:21:20|12510.78|12510.78|12510.78|12510.78|12510.78|12510.78|12510.78|12510.78|0
1647004940000|2022-03-11 13:22:20|12513.6|12513.6|12514.24|12514.24|12514.24|12514.24|12513.6|12513.6|0
1647004970000|2022-03-11 13:22:50|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|0
1647005000000|2022-03-11 13:23:20|12477.63|12477.63|12477.03|12477.03|12478.91|12478.91|12477.03|12477.03|0
1647005010000|2022-03-11 13:23:30|12526.89|12526.89|12521.89|12521.89|12527.2|12527.2|12521.89|12521.89|0
1647005030000|2022-03-11 13:23:50|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|0
1647005050000|2022-03-11 13:24:10|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|0
1647005090000|2022-03-11 13:24:50|12517.35|12517.35|12464.99|12464.99|12517.35|12517.35|12464.99|12464.99|0
1647005100000|2022-03-11 13:25:00|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|0
1647005110000|2022-03-11 13:25:10|12459.96|12459.96|12456.5|12456.5|12459.96|12459.96|12456.5|12456.5|0
1647005130000|2022-03-11 13:25:30|12453.76|12453.76|12453.12|12453.12|12453.76|12453.76|12453.12|12453.12|0
1647005150000|2022-03-11 13:25:50|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|0
1647005160000|2022-03-11 13:26:00|12451.38|12451.38|12451.38|12451.38|12451.38|12451.38|12451.38|12451.38|0
1647005180000|2022-03-11 13:26:20|12451.93|12451.93|12451.93|12451.93|12451.93|12451.93|12451.93|12451.93|0
1647005190000|2022-03-11 13:26:30|12450.83|12450.83|12450.83|12450.83|12450.83|12450.83|12450.83|12450.83|0
1647005200000|2022-03-11 13:26:40|12453.02|12453.02|12454.12|12454.12|12454.12|12454.12|12453.02|12453.02|0
1647005210000|2022-03-11 13:26:50|12455.4|12455.4|12457.29|12457.29|12457.29|12457.29|12455.4|12455.4|0
1647005220000|2022-03-11 13:27:00|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|0
1647005240000|2022-03-11 13:27:20|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|0
1647005270000|2022-03-11 13:27:50|12462.24|12462.24|12462.24|12462.24|12462.24|12462.24|12462.24|12462.24|0
1647005280000|2022-03-11 13:28:00|12460.96|12460.96|12463.78|12463.78|12463.78|12463.78|12460.96|12460.96|0
1647005290000|2022-03-11 13:28:10|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|0
1647005340000|2022-03-11 13:29:00|12466.5|12466.5|12490.35|12490.35|12490.35|12490.35|12466.5|12466.5|0
1647005380000|2022-03-11 13:29:40|12491.44|12491.44|12491.44|12491.44|12491.44|12491.44|12491.44|12491.44|0
1647005390000|2022-03-11 13:29:50|12507.53|12507.53|12507.53|12507.53|12507.53|12507.53|12507.53|12507.53|0
1647005400000|2022-03-11 13:30:00|12504.32|12504.32|12504.32|12504.32|12504.32|12504.32|12504.32|12504.32|0
1647005490000|2022-03-11 13:31:30|12503.38|12503.38|12503.38|12503.38|12503.38|12503.38|12503.38|12503.38|0
1647005540000|2022-03-11 13:32:20|12500.56|12500.56|12494.33|12494.33|12500.56|12500.56|12494.33|12494.33|0
1647005620000|2022-03-11 13:33:40|12495.61|12495.61|12495.61|12495.61|12495.61|12495.61|12495.61|12495.61|0
1647005690000|2022-03-11 13:34:50|12495.06|12495.06|12495.06|12495.06|12495.06|12495.06|12495.06|12495.06|0
1647005700000|2022-03-11 13:35:00|12491.3|12491.3|12491.26|12491.26|12493.18|12493.18|12490.61|12490.61|0
1647005720000|2022-03-11 13:35:20|12490.71|12490.71|12489.61|12489.61|12490.71|12490.71|12489.61|12489.61|0
1647005760000|2022-03-11 13:36:00|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|0
1647005770000|2022-03-11 13:36:10|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|0
1647005780000|2022-03-11 13:36:20|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|0
1647005810000|2022-03-11 13:36:50|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|0
1647005820000|2022-03-11 13:37:00|12451.28|12451.28|12451.92|12451.92|12451.92|12451.92|12450.64|12450.64|0
1647005890000|2022-03-11 13:38:10|12450.83|12450.83|12449.18|12449.18|12450.83|12450.83|12449.18|12449.18|0
1647005900000|2022-03-11 13:38:20|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|0
1647005910000|2022-03-11 13:38:30|12461.44|12461.44|12461.44|12461.44|12461.44|12461.44|12461.44|12461.44|0
1647005920000|2022-03-11 13:38:40|12445.36|12445.36|12444.26|12444.26|12445.36|12445.36|12444.26|12444.26|0
1647005930000|2022-03-11 13:38:50|12428.18|12428.18|12428.18|12428.18|12428.18|12428.18|12428.18|12428.18|0
1647005940000|2022-03-11 13:39:00|12427.08|12427.08|12432.34|12432.34|12432.34|12432.34|12427.08|12427.08|0
1647005970000|2022-03-11 13:39:30|12431.79|12431.79|12431.79|12431.79|12431.79|12431.79|12431.79|12431.79|0
1647005990000|2022-03-11 13:39:50|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|0
1647006000000|2022-03-11 13:40:00|12431.79|12431.79|12430.85|12430.85|12431.79|12431.79|12430.85|12430.85|0
1647006020000|2022-03-11 13:40:20|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1647006030000|2022-03-11 13:40:30|12430.3|12430.3|12429.21|12429.21|12430.3|12430.3|12429.21|12429.21|0
1647006040000|2022-03-11 13:40:40|12430.85|12430.85|12430.85|12430.85|12430.85|12430.85|12430.85|12430.85|0
1647006150000|2022-03-11 13:42:30|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|0
1647006200000|2022-03-11 13:43:20|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1647006210000|2022-03-11 13:43:30|12430.54|12430.54|12429.99|12429.99|12431.09|12431.09|12429.99|12429.99|0
1647006220000|2022-03-11 13:43:40|12428.71|12428.71|12428.16|12428.16|12428.71|12428.71|12428.16|12428.16|0
1647006240000|2022-03-11 13:44:00|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|0
1647006250000|2022-03-11 13:44:10|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|0
1647006360000|2022-03-11 13:46:00|12426.78|12426.78|12426.78|12426.78|12426.78|12426.78|12426.78|12426.78|0
1647006370000|2022-03-11 13:46:10|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|0
1647006380000|2022-03-11 13:46:20|12425.59|12425.59|12425.04|12425.04|12425.59|12425.59|12425.04|12425.04|0
1647006390000|2022-03-11 13:46:30|12424.1|12424.1|12424.1|12424.1|12424.1|12424.1|12424.1|12424.1|0
1647006450000|2022-03-11 13:47:30|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|0
1647006520000|2022-03-11 13:48:40|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1647006530000|2022-03-11 13:48:50|12423.65|12423.65|12422.55|12422.55|12423.65|12423.65|12422.55|12422.55|0
1647006540000|2022-03-11 13:49:00|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|0
1647006550000|2022-03-11 13:49:10|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|0
1647006610000|2022-03-11 13:50:10|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|12423.19|0
1647006640000|2022-03-11 13:50:40|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|0
1647006690000|2022-03-11 13:51:30|12421.7|12421.7|12422.25|12422.25|12422.25|12422.25|12421.7|12421.7|0
1647006700000|2022-03-11 13:51:40|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|0
1647006810000|2022-03-11 13:53:30|12418.68|12418.68|12424.07|12424.07|12424.07|12424.07|12418.68|12418.68|0
1647006820000|2022-03-11 13:53:40|12425|12425|12425|12425|12425|12425|12425|12425|0
1647006830000|2022-03-11 13:53:50|12425.64|12425.64|12428.76|12428.76|12428.76|12428.76|12425.64|12425.64|0
1647006840000|2022-03-11 13:54:00|12429.7|12429.7|12430.98|12430.98|12430.98|12430.98|12429.7|12429.7|0
1647006890000|2022-03-11 13:54:50|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|0
1647006910000|2022-03-11 13:55:10|12442.27|12442.27|12443.6|12443.6|12443.6|12443.6|12442.27|12442.27|0
1647006960000|2022-03-11 13:56:00|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|0
1647006970000|2022-03-11 13:56:10|12443.99|12443.99|12443.99|12443.99|12443.99|12443.99|12443.99|12443.99|0
1647007000000|2022-03-11 13:56:40|12427.91|12427.91|12427.91|12427.91|12427.91|12427.91|12427.91|12427.91|0
1647007020000|2022-03-11 13:57:00|12427.36|12427.36|12427.36|12427.36|12427.36|12427.36|12427.36|12427.36|0
1647007070000|2022-03-11 13:57:50|12426.26|12426.26|12426.26|12426.26|12426.26|12426.26|12426.26|12426.26|0
1647007080000|2022-03-11 13:58:00|12442.35|12442.35|12426.26|12426.26|12442.35|12442.35|12426.26|12426.26|0
1647007100000|2022-03-11 13:58:20|12423.7|12423.7|12423.7|12423.7|12423.7|12423.7|12423.7|12423.7|0
1647007130000|2022-03-11 13:58:50|12426.52|12426.52|12425.42|12425.42|12426.52|12426.52|12425.42|12425.42|0
1647007140000|2022-03-11 13:59:00|12424.87|12424.87|12424.87|12424.87|12424.87|12424.87|12424.87|12424.87|0
1647007150000|2022-03-11 13:59:10|12440.96|12440.96|12439.23|12439.23|12441.51|12441.51|12438.69|12438.69|0
1647007170000|2022-03-11 13:59:30|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|0
1647007210000|2022-03-11 14:00:10|12440.61|12440.61|12441.71|12441.71|12441.71|12441.71|12440.61|12440.61|0
1647007230000|2022-03-11 14:00:30|12445.55|12445.55|12446.64|12446.64|12448.29|12448.29|12445.55|12445.55|0
1647007270000|2022-03-11 14:01:10|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|0
1647007290000|2022-03-11 14:01:30|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|0
1647007310000|2022-03-11 14:01:50|12445.18|12445.18|12445.18|12445.18|12445.18|12445.18|12445.18|12445.18|0
1647007350000|2022-03-11 14:02:30|12438.6|12438.6|12427.52|12427.52|12438.6|12438.6|12427.52|12427.52|0
1647007370000|2022-03-11 14:02:50|12411.44|12411.44|12411.44|12411.44|12411.44|12411.44|12411.44|12411.44|0
1647007430000|2022-03-11 14:03:50|12409.51|12409.51|12409.51|12409.51|12409.51|12409.51|12409.51|12409.51|0
1647007480000|2022-03-11 14:04:40|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|0
1647007490000|2022-03-11 14:04:50|12410.06|12410.06|12410.06|12410.06|12410.06|12410.06|12410.06|12410.06|0
1647007540000|2022-03-11 14:05:40|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|0
1647007550000|2022-03-11 14:05:50|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|0
1647007630000|2022-03-11 14:07:10|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|0
1647007640000|2022-03-11 14:07:20|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|0
1647007670000|2022-03-11 14:07:50|12415.91|12415.91|12415.36|12415.36|12415.91|12415.91|12415.36|12415.36|0
1647007700000|2022-03-11 14:08:20|12413.72|12413.72|12418.03|12418.03|12418.03|12418.03|12413.72|12413.72|0
1647007710000|2022-03-11 14:08:30|12417.48|12417.48|12415.29|12415.29|12417.48|12417.48|12415.29|12415.29|0
1647007800000|2022-03-11 14:10:00|12414.19|12414.19|12414.19|12414.19|12414.19|12414.19|12414.19|12414.19|0
1647007810000|2022-03-11 14:10:10|12411.99|12411.99|12399.12|12399.12|12415.2|12415.2|12399.12|12399.12|0
1647007900000|2022-03-11 14:11:40|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|0
1647007930000|2022-03-11 14:12:10|12396|12396|12386.43|12386.43|12396|12396|12386.43|12386.43|0
1647007940000|2022-03-11 14:12:20|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|0
1647008020000|2022-03-11 14:13:40|12388.61|12388.61|12387.52|12387.52|12388.61|12388.61|12387.52|12387.52|0
1647008050000|2022-03-11 14:14:10|12384.31|12384.31|12384.31|12384.31|12384.31|12384.31|12383.21|12383.21|0
1647008060000|2022-03-11 14:14:20|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|0
1647008130000|2022-03-11 14:15:30|12386.19|12386.19|12386.19|12386.19|12386.19|12386.19|12386.19|12386.19|0
1647008150000|2022-03-11 14:15:50|12387.47|12387.47|12387.47|12387.47|12387.47|12387.47|12387.47|12387.47|0
1647008160000|2022-03-11 14:16:00|12389.4|12389.4|12389.4|12389.4|12389.4|12389.4|12389.4|12389.4|0
1647008170000|2022-03-11 14:16:10|12391.28|12391.28|12388.71|12388.71|12391.28|12391.28|12388.71|12388.71|0
1647008220000|2022-03-11 14:17:00|12387.77|12387.77|12387.77|12387.77|12387.77|12387.77|12387.77|12387.77|0
1647008230000|2022-03-11 14:17:10|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|0
1647008260000|2022-03-11 14:17:40|12376.61|12376.61|12380.64|12380.64|12380.64|12380.64|12374.73|12374.73|0
1647008350000|2022-03-11 14:19:10|12378.76|12378.76|12378.76|12378.76|12378.76|12378.76|12378.76|12378.76|0
1647008410000|2022-03-11 14:20:10|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|0
1647008430000|2022-03-11 14:20:30|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|0
1647008460000|2022-03-11 14:21:00|12397.04|12397.04|12380.95|12380.95|12397.04|12397.04|12380.95|12380.95|0
1647008470000|2022-03-11 14:21:10|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|0
1647008480000|2022-03-11 14:21:20|12367.43|12367.43|12351.35|12351.35|12367.43|12367.43|12351.35|12351.35|0
1647008670000|2022-03-11 14:24:30|12349.42|12349.42|12350.06|12350.06|12350.06|12350.06|12349.42|12349.42|0
1647008710000|2022-03-11 14:25:10|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|0
1647008720000|2022-03-11 14:25:20|12348.65|12348.65|12348.65|12348.65|12348.65|12348.65|12348.65|12348.65|0
1647008750000|2022-03-11 14:25:50|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1647008840000|2022-03-11 14:27:20|12350.11|12350.11|12351.99|12351.99|12351.99|12351.99|12350.11|12350.11|0
1647008850000|2022-03-11 14:27:30|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|12350.35|0
1647008890000|2022-03-11 14:28:10|12349.25|12349.25|12349.25|12349.25|12349.25|12349.25|12349.25|12349.25|0
1647008910000|2022-03-11 14:28:30|12347.97|12347.97|12348.91|12348.91|12348.91|12348.91|12347.97|12347.97|0
1647008930000|2022-03-11 14:28:50|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|0
1647008990000|2022-03-11 14:29:50|12353.61|12353.61|12353.61|12353.61|12354.55|12354.55|12353.61|12353.61|0
1647009000000|2022-03-11 14:30:00|12385.78|12385.78|12453.89|12453.89|12453.89|12453.89|12385.78|12385.78|0
1647009010000|2022-03-11 14:30:10|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|0
1647009020000|2022-03-11 14:30:20|12423.64|12423.64|12426.38|12426.38|12426.38|12426.38|12423.64|12423.64|0
1647009030000|2022-03-11 14:30:30|12442.47|12442.47|12442.47|12442.47|12442.47|12442.47|12442.47|12442.47|0
1647009050000|2022-03-11 14:30:50|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|0
1647009060000|2022-03-11 14:31:00|12442.47|12442.47|12442.47|12442.47|12442.47|12442.47|12442.47|12442.47|0
1647009100000|2022-03-11 14:31:40|12443.75|12443.75|12445.04|12445.04|12445.04|12445.04|12443.75|12443.75|0
1647009120000|2022-03-11 14:32:00|12461.12|12461.12|12463.86|12463.86|12463.86|12463.86|12461.12|12461.12|0
1647009130000|2022-03-11 14:32:10|12447.78|12447.78|12447.23|12447.23|12447.78|12447.78|12447.23|12447.23|0
1647009150000|2022-03-11 14:32:30|12444.41|12444.41|12455.24|12455.24|12460.49|12460.49|12444.41|12444.41|0
1647009160000|2022-03-11 14:32:40|12453.6|12453.6|12450.07|12450.07|12453.6|12453.6|12450.07|12450.07|0
1647009170000|2022-03-11 14:32:50|12433.98|12433.98|12451.95|12451.95|12451.95|12451.95|12433.98|12433.98|0
1647009190000|2022-03-11 14:33:10|12452.89|12452.89|12441.27|12441.27|12457.36|12457.36|12441.27|12441.27|0
1647009200000|2022-03-11 14:33:20|12457.36|12457.36|12457.36|12457.36|12457.36|12457.36|12457.36|12457.36|0
1647009210000|2022-03-11 14:33:30|12441.27|12441.27|12451.71|12451.71|12457.36|12457.36|12441.27|12441.27|0
1647009220000|2022-03-11 14:33:40|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12451.71|12451.71|0
1647009230000|2022-03-11 14:33:50|12451.71|12451.71|12471.56|12471.56|12471.56|12471.56|12451.71|12451.71|0
1647009240000|2022-03-11 14:34:00|12455.48|12455.48|12454.19|12454.19|12455.48|12455.48|12454.19|12454.19|0
1647009250000|2022-03-11 14:34:10|12452.31|12452.31|12454.88|12454.88|12454.88|12454.88|12452.31|12452.31|0
1647009260000|2022-03-11 14:34:20|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|0
1647009270000|2022-03-11 14:34:30|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|0
1647009290000|2022-03-11 14:34:50|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|12465.56|12465.56|0
1647009300000|2022-03-11 14:35:00|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|0
1647009320000|2022-03-11 14:35:20|12469.77|12469.77|12489.62|12489.62|12489.62|12489.62|12469.77|12469.77|0
1647009350000|2022-03-11 14:35:50|12505.71|12505.71|12505.71|12505.71|12505.71|12505.71|12505.71|12505.71|0
1647009360000|2022-03-11 14:36:00|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|0
1647009370000|2022-03-11 14:36:10|12507.04|12507.04|12507.04|12507.04|12507.04|12507.04|12507.04|12507.04|0
1647009390000|2022-03-11 14:36:30|12508.97|12508.97|12508.97|12508.97|12508.97|12508.97|12508.97|12508.97|0
1647009400000|2022-03-11 14:36:40|12492.88|12492.88|12492.88|12492.88|12492.88|12492.88|12492.88|12492.88|0
1647009410000|2022-03-11 14:36:50|12525.05|12525.05|12508.97|12508.97|12525.05|12525.05|12508.97|12508.97|0
1647009420000|2022-03-11 14:37:00|12507.08|12507.08|12506.14|12506.14|12507.08|12507.08|12506.14|12506.14|0
1647009430000|2022-03-11 14:37:10|12538.31|12538.31|12522.23|12522.23|12538.31|12538.31|12522.23|12522.23|0
1647009440000|2022-03-11 14:37:20|12523.17|12523.17|12519.41|12519.41|12523.17|12523.17|12519.41|12519.41|0
1647009450000|2022-03-11 14:37:30|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|0
1647009460000|2022-03-11 14:37:40|12521.93|12521.93|12521.93|12521.93|12521.93|12521.93|12521.93|12521.93|0
1647009480000|2022-03-11 14:38:00|12538.02|12538.02|12538.02|12538.02|12538.02|12538.02|12538.02|12538.02|0
1647009490000|2022-03-11 14:38:10|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|0
1647009500000|2022-03-11 14:38:20|12537.08|12537.08|12520.99|12520.99|12537.08|12537.08|12520.99|12520.99|0
1647009520000|2022-03-11 14:38:40|12520.44|12520.44|12519.89|12519.89|12520.44|12520.44|12519.89|12519.89|0
1647009530000|2022-03-11 14:38:50|12518.61|12518.61|12519.55|12519.55|12519.55|12519.55|12518.61|12518.61|0
1647009540000|2022-03-11 14:39:00|12518.91|12518.91|12517.72|12517.72|12518.91|12518.91|12517.72|12517.72|0
1647009560000|2022-03-11 14:39:20|12501.63|12501.63|12501.63|12501.63|12501.63|12501.63|12501.63|12501.63|0
1647009570000|2022-03-11 14:39:30|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|0
1647009580000|2022-03-11 14:39:40|12501.63|12501.63|12517.72|12517.72|12517.72|12517.72|12501.63|12501.63|0
1647009590000|2022-03-11 14:39:50|12519|12519|12519|12519|12519|12519|12519|12519|0
1647009600000|2022-03-11 14:40:00|12519.64|12519.64|12517.46|12517.46|12520.28|12520.28|12517.46|12517.46|0
1647009610000|2022-03-11 14:40:10|12511.27|12511.27|12508.95|12508.95|12511.27|12511.27|12507.42|12507.42|0
1647009650000|2022-03-11 14:40:50|12507.3|12507.3|12502.35|12502.35|12507.3|12507.3|12502.35|12502.35|0
1647009660000|2022-03-11 14:41:00|12502.99|12502.99|12502.99|12502.99|12502.99|12502.99|12502.99|12502.99|0
1647009670000|2022-03-11 14:41:10|12503.3|12503.3|12500.45|12500.45|12503.3|12503.3|12500.45|12500.45|0
1647009680000|2022-03-11 14:41:20|12499.51|12499.51|12499.51|12499.51|12499.51|12499.51|12499.51|12499.51|0
1647009690000|2022-03-11 14:41:30|12500.45|12500.45|12496.68|12496.68|12500.45|12500.45|12496.68|12496.68|0
1647009720000|2022-03-11 14:42:00|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|0
1647009730000|2022-03-11 14:42:10|12477.78|12477.78|12476.83|12476.83|12477.78|12477.78|12475.89|12475.89|0
1647009740000|2022-03-11 14:42:20|12460.75|12460.75|12460.75|12460.75|12460.75|12460.75|12460.75|12460.75|0
1647009750000|2022-03-11 14:42:30|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|0
1647009760000|2022-03-11 14:42:40|12455.96|12455.96|12454.08|12454.08|12455.96|12455.96|12454.08|12454.08|0
1647009780000|2022-03-11 14:43:00|12451.91|12451.91|12442.62|12442.62|12451.91|12451.91|12442.62|12442.62|0
1647009790000|2022-03-11 14:43:10|12439.21|12439.21|12449.67|12449.67|12449.67|12449.67|12437.29|12437.29|0
1647009800000|2022-03-11 14:43:20|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|0
1647009810000|2022-03-11 14:43:30|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|0
1647009820000|2022-03-11 14:43:40|12448.65|12448.65|12431.41|12431.41|12448.65|12448.65|12430.13|12430.13|0
1647009830000|2022-03-11 14:43:50|12447.5|12447.5|12435.52|12435.52|12447.5|12447.5|12435.52|12435.52|0
1647009840000|2022-03-11 14:44:00|12419.43|12419.43|12418.6|12418.6|12419.98|12419.98|12418.06|12418.06|0
1647009850000|2022-03-11 14:44:10|12416.96|12416.96|12419.7|12419.7|12435.79|12435.79|12416.96|12416.96|0
1647009860000|2022-03-11 14:44:20|12420.25|12420.25|12422.17|12422.17|12424.01|12424.01|12420.25|12420.25|0
1647009870000|2022-03-11 14:44:30|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|0
1647009880000|2022-03-11 14:44:40|12431.58|12431.58|12431.58|12431.58|12431.58|12431.58|12431.58|12431.58|0
1647009900000|2022-03-11 14:45:00|12430.48|12430.48|12427.66|12427.66|12430.48|12430.48|12427.66|12427.66|0
1647009920000|2022-03-11 14:45:20|12424.84|12424.84|12408.13|12408.13|12424.84|12424.84|12405.93|12405.93|0
1647009960000|2022-03-11 14:46:00|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|12405.65|12405.65|0
1647010000000|2022-03-11 14:46:40|12404.28|12404.28|12404.92|12404.92|12404.92|12404.92|12404.28|12404.28|0
1647010010000|2022-03-11 14:46:50|12403.64|12403.64|12368.73|12368.73|12403.64|12403.64|12368.73|12368.73|0
1647010020000|2022-03-11 14:47:00|12384.81|12384.81|12387.38|12387.38|12387.38|12387.38|12384.81|12384.81|0
1647010030000|2022-03-11 14:47:10|12388.02|12388.02|12388.66|12388.66|12389.21|12389.21|12388.02|12388.02|0
1647010040000|2022-03-11 14:47:20|12390.54|12390.54|12412.21|12412.21|12412.21|12412.21|12383.43|12383.43|0
1647010050000|2022-03-11 14:47:30|12415.42|12415.42|12416.35|12416.35|12416.35|12416.35|12415.42|12415.42|0
1647010060000|2022-03-11 14:47:40|12412.58|12412.58|12404.88|12404.88|12412.58|12412.58|12401.67|12401.67|0
1647010070000|2022-03-11 14:47:50|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|0
1647010080000|2022-03-11 14:48:00|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|12408.29|0
1647010090000|2022-03-11 14:48:10|12420.37|12420.37|12420.37|12420.37|12420.37|12420.37|12420.37|12420.37|0
1647010100000|2022-03-11 14:48:20|12424.13|12424.13|12432.09|12432.09|12432.09|12432.09|12424.13|12424.13|0
1647010110000|2022-03-11 14:48:30|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|0
1647010130000|2022-03-11 14:48:50|12427.29|12427.29|12425.71|12425.71|12427.29|12427.29|12425.71|12425.71|0
1647010140000|2022-03-11 14:49:00|12409.62|12409.62|12399.1|12399.1|12409.62|12409.62|12399.1|12399.1|0
1647010150000|2022-03-11 14:49:10|12398.16|12398.16|12396.51|12396.51|12398.16|12398.16|12396.51|12396.51|0
1647010170000|2022-03-11 14:49:30|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|0
1647010190000|2022-03-11 14:49:50|12392.06|12392.06|12391.75|12391.75|12392.06|12392.06|12391.75|12391.75|0
1647010200000|2022-03-11 14:50:00|12390.81|12390.81|12390.5|12390.5|12390.81|12390.81|12390.5|12390.5|0
1647010210000|2022-03-11 14:50:10|12389.95|12389.95|12389.95|12389.95|12389.95|12389.95|12389.95|12389.95|0
1647010220000|2022-03-11 14:50:20|12389.64|12389.64|12385.93|12385.93|12389.64|12389.64|12385.93|12385.93|0
1647010240000|2022-03-11 14:50:40|12382.16|12382.16|12381.52|12381.52|12382.16|12382.16|12381.52|12381.52|0
1647010270000|2022-03-11 14:51:10|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|0
1647010290000|2022-03-11 14:51:30|12379.48|12379.48|12380.03|12380.03|12380.58|12380.58|12379.48|12379.48|0
1647010300000|2022-03-11 14:51:40|12396.12|12396.12|12397.86|12397.86|12397.86|12397.86|12396.12|12396.12|0
1647010310000|2022-03-11 14:51:50|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|0
1647010320000|2022-03-11 14:52:00|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|0
1647010330000|2022-03-11 14:52:10|12405.02|12405.02|12405.56|12405.56|12405.56|12405.56|12405.02|12405.02|0
1647010360000|2022-03-11 14:52:40|12406.49|12406.49|12400.94|12400.94|12406.49|12406.49|12400.94|12400.94|0
1647010380000|2022-03-11 14:53:00|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|0
1647010390000|2022-03-11 14:53:10|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|0
1647010400000|2022-03-11 14:53:20|12402.14|12402.14|12403.42|12403.42|12403.42|12403.42|12402.14|12402.14|0
1647010410000|2022-03-11 14:53:30|12375.55|12375.55|12375.55|12375.55|12375.55|12375.55|12375.55|12375.55|0
1647010420000|2022-03-11 14:53:40|12359.47|12359.47|12359.47|12359.47|12359.47|12359.47|12359.47|12359.47|0
1647010440000|2022-03-11 14:54:00|12357.54|12357.54|12356.9|12356.9|12357.54|12357.54|12356.9|12356.9|0
1647010450000|2022-03-11 14:54:10|12361.85|12361.85|12366.99|12366.99|12366.99|12366.99|12361.85|12361.85|0
1647010490000|2022-03-11 14:54:50|12367.93|12367.93|12365.11|12365.11|12367.93|12367.93|12365.11|12365.11|0
1647010500000|2022-03-11 14:55:00|12367.93|12367.93|12367.93|12367.93|12367.93|12367.93|12367.93|12367.93|0
1647010520000|2022-03-11 14:55:20|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|0
1647010530000|2022-03-11 14:55:30|12367.97|12367.97|12369.25|12369.25|12369.25|12369.25|12367.97|12367.97|0
1647010560000|2022-03-11 14:56:00|12371.18|12371.18|12371.18|12371.18|12371.18|12371.18|12371.18|12371.18|0
1647010570000|2022-03-11 14:56:10|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|0
1647010590000|2022-03-11 14:56:30|12367.67|12367.67|12372.38|12372.38|12372.38|12372.38|12367.67|12367.67|0
1647010600000|2022-03-11 14:56:40|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|0
1647010610000|2022-03-11 14:56:50|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1647010690000|2022-03-11 14:58:10|12377.59|12377.59|12379.47|12379.47|12379.47|12379.47|12377.59|12377.59|0
1647010720000|2022-03-11 14:58:40|12378.18|12378.18|12375.23|12375.23|12378.18|12378.18|12374.68|12374.68|0
1647010730000|2022-03-11 14:58:50|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|12369.45|0
1647010740000|2022-03-11 14:59:00|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|0
1647010750000|2022-03-11 14:59:10|12384.44|12384.44|12384.44|12384.44|12384.44|12384.44|12384.44|12384.44|0
1647010760000|2022-03-11 14:59:20|12385.08|12385.08|12383.98|12383.98|12385.08|12385.08|12383.98|12383.98|0
1647010780000|2022-03-11 14:59:40|12385.27|12385.27|12385.82|12385.82|12385.82|12385.82|12385.27|12385.27|0
1647010810000|2022-03-11 15:00:10|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|0
1647010850000|2022-03-11 15:00:50|12400.8|12400.8|12414.3|12414.3|12414.3|12414.3|12398.22|12398.22|0
1647010860000|2022-03-11 15:01:00|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|0
1647010880000|2022-03-11 15:01:20|12402.2|12402.2|12398.91|12398.91|12402.2|12402.2|12398.91|12398.91|0
1647010900000|2022-03-11 15:01:40|12397.63|12397.63|12396.35|12396.35|12397.63|12397.63|12396.35|12396.35|0
1647010920000|2022-03-11 15:02:00|12400.99|12400.99|12409.56|12409.56|12409.56|12409.56|12400.99|12400.99|0
1647010930000|2022-03-11 15:02:10|12411.21|12411.21|12411.21|12411.21|12411.21|12411.21|12411.21|12411.21|0
1647010950000|2022-03-11 15:02:30|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|0
1647010960000|2022-03-11 15:02:40|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|12394.03|0
1647010970000|2022-03-11 15:02:50|12392.15|12392.15|12408.23|12408.23|12408.23|12408.23|12392.15|12392.15|0
1647010980000|2022-03-11 15:03:00|12411.05|12411.05|12412.94|12412.94|12412.94|12412.94|12411.05|12411.05|0
1647011030000|2022-03-11 15:03:50|12413.24|12413.24|12420.54|12420.54|12420.54|12420.54|12413.24|12413.24|0
1647011100000|2022-03-11 15:05:00|12423.11|12423.11|12424.39|12424.39|12424.39|12424.39|12423.11|12423.11|0
1647011130000|2022-03-11 15:05:30|12425.03|12425.03|12425.03|12425.03|12425.03|12425.03|12425.03|12425.03|0
1647011140000|2022-03-11 15:05:40|12408.95|12408.95|12408.95|12408.95|12408.95|12408.95|12408.95|12408.95|0
1647011150000|2022-03-11 15:05:50|12407.06|12407.06|12407.06|12407.06|12407.06|12407.06|12407.06|12407.06|0
1647011170000|2022-03-11 15:06:10|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|0
1647011190000|2022-03-11 15:06:30|12401.48|12401.48|12397.08|12397.08|12401.48|12401.48|12397.08|12397.08|0
1647011210000|2022-03-11 15:06:50|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|0
1647011280000|2022-03-11 15:08:00|12379.35|12379.35|12379.35|12379.35|12379.35|12379.35|12379.35|12379.35|0
1647011300000|2022-03-11 15:08:20|12382.13|12382.13|12376.25|12376.25|12382.13|12382.13|12376.25|12376.25|0
1647011310000|2022-03-11 15:08:30|12381.82|12381.82|12383.68|12383.68|12383.68|12383.68|12381.82|12381.82|0
1647011360000|2022-03-11 15:09:20|12381.8|12381.8|12381.8|12381.8|12381.8|12381.8|12381.8|12381.8|0
1647011370000|2022-03-11 15:09:30|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|0
1647011380000|2022-03-11 15:09:40|12372.44|12372.44|12375.65|12375.65|12375.65|12375.65|12372.44|12372.44|0
1647011420000|2022-03-11 15:10:20|12374.71|12374.71|12373.77|12373.77|12374.71|12374.71|12373.77|12373.77|0
1647011440000|2022-03-11 15:10:40|12375.05|12375.05|12375.05|12375.05|12375.05|12375.05|12375.05|12375.05|0
1647011450000|2022-03-11 15:10:50|12380.63|12380.63|12383.77|12383.77|12383.77|12383.77|12380.63|12380.63|0
1647011460000|2022-03-11 15:11:00|12380.98|12380.98|12381.6|12381.6|12381.6|12381.6|12380.98|12380.98|0
1647011470000|2022-03-11 15:11:10|12381.91|12381.91|12381.29|12381.29|12381.91|12381.91|12381.29|12381.29|0
1647011480000|2022-03-11 15:11:20|12382.94|12382.94|12388.98|12388.98|12390.08|12390.08|12382.94|12382.94|0
1647011500000|2022-03-11 15:11:40|12390.63|12390.63|12388.98|12388.98|12390.63|12390.63|12388.98|12388.98|0
1647011520000|2022-03-11 15:12:00|12374.54|12374.54|12372.52|12372.52|12374.54|12374.54|12372.52|12372.52|0
1647011530000|2022-03-11 15:12:10|12356.43|12356.43|12358.31|12358.31|12358.31|12358.31|12356.43|12356.43|0
1647011540000|2022-03-11 15:12:20|12357.67|12357.67|12357.67|12357.67|12357.67|12357.67|12357.67|12357.67|0
1647011570000|2022-03-11 15:12:50|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|12356.57|0
1647011590000|2022-03-11 15:13:10|12359.4|12359.4|12351.04|12351.04|12359.4|12359.4|12351.04|12351.04|0
1647011600000|2022-03-11 15:13:20|12353.23|12353.23|12353.78|12353.78|12353.78|12353.78|12353.23|12353.23|0
1647011610000|2022-03-11 15:13:30|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|0
1647011630000|2022-03-11 15:13:50|12355.25|12355.25|12357.13|12357.13|12357.13|12357.13|12355.25|12355.25|0
1647011650000|2022-03-11 15:14:10|12356.19|12356.19|12356.19|12356.19|12356.19|12356.19|12356.19|12356.19|0
1647011670000|2022-03-11 15:14:30|12355.25|12355.25|12353.32|12353.32|12355.25|12355.25|12353.32|12353.32|0
1647011690000|2022-03-11 15:14:50|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|0
1647011700000|2022-03-11 15:15:00|12349.17|12349.17|12348.08|12348.08|12349.17|12349.17|12348.08|12348.08|0
1647011710000|2022-03-11 15:15:10|12356.13|12356.13|12357.07|12357.07|12357.07|12357.07|12356.13|12356.13|0
1647011720000|2022-03-11 15:15:20|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|0
1647011730000|2022-03-11 15:15:30|12361.56|12361.56|12377.65|12377.65|12377.65|12377.65|12361.56|12361.56|0
1647011770000|2022-03-11 15:16:10|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|0
1647011800000|2022-03-11 15:16:40|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|0
1647011810000|2022-03-11 15:16:50|12369.99|12369.99|12371.87|12371.87|12371.87|12371.87|12369.99|12369.99|0
1647011820000|2022-03-11 15:17:00|12371.32|12371.32|12372.79|12372.79|12372.79|12372.79|12370.23|12370.23|0
1647011850000|2022-03-11 15:17:30|12376.56|12376.56|12372.79|12372.79|12376.56|12376.56|12372.79|12372.79|0
1647011860000|2022-03-11 15:17:40|12370.23|12370.23|12371.32|12371.32|12371.32|12371.32|12370.23|12370.23|0
1647011880000|2022-03-11 15:18:00|12369.4|12369.4|12368.76|12368.76|12369.4|12369.4|12368.76|12368.76|0
1647011890000|2022-03-11 15:18:10|12367.11|12367.11|12380.72|12380.72|12380.72|12380.72|12364.64|12364.64|0
1647011900000|2022-03-11 15:18:20|12383.29|12383.29|12385.86|12385.86|12385.86|12385.86|12383.29|12383.29|0
1647011930000|2022-03-11 15:18:50|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|0
1647011950000|2022-03-11 15:19:10|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|0
1647012050000|2022-03-11 15:20:50|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|0
1647012060000|2022-03-11 15:21:00|12395.6|12395.6|12394.96|12394.96|12395.6|12395.6|12394.96|12394.96|0
1647012070000|2022-03-11 15:21:10|12393.86|12393.86|12393.86|12393.86|12393.86|12393.86|12393.86|12393.86|0
1647012090000|2022-03-11 15:21:30|12395.79|12395.79|12397.67|12397.67|12397.67|12397.67|12395.79|12395.79|0
1647012110000|2022-03-11 15:21:50|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|0
1647012130000|2022-03-11 15:22:10|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|0
1647012150000|2022-03-11 15:22:30|12397.98|12397.98|12397.34|12397.34|12397.98|12397.98|12397.34|12397.34|0
1647012170000|2022-03-11 15:22:50|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|0
1647012190000|2022-03-11 15:23:10|12401.1|12401.1|12401.1|12401.1|12401.1|12401.1|12401.1|12401.1|0
1647012250000|2022-03-11 15:24:10|12385.01|12385.01|12385.01|12385.01|12385.01|12385.01|12385.01|12385.01|0
1647012280000|2022-03-11 15:24:40|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|0
1647012290000|2022-03-11 15:24:50|12381.94|12381.94|12381.94|12381.94|12381.94|12381.94|12381.94|12381.94|0
1647012300000|2022-03-11 15:25:00|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|12382.58|0
1647012320000|2022-03-11 15:25:20|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|0
1647012340000|2022-03-11 15:25:40|12382.92|12382.92|12383.56|12383.56|12384.21|12384.21|12382.92|12382.92|0
1647012380000|2022-03-11 15:26:20|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|0
1647012420000|2022-03-11 15:27:00|12379.35|12379.35|12370.28|12370.28|12379.35|12379.35|12370.28|12370.28|0
1647012430000|2022-03-11 15:27:10|12365.79|12365.79|12362.62|12362.62|12365.79|12365.79|12362.62|12362.62|0
1647012440000|2022-03-11 15:27:20|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|0
1647012450000|2022-03-11 15:27:30|12360.74|12360.74|12344.27|12344.27|12360.74|12360.74|12344.27|12344.27|0
1647012480000|2022-03-11 15:28:00|12346.15|12346.15|12346.15|12346.15|12346.15|12346.15|12346.15|12346.15|0
1647012510000|2022-03-11 15:28:30|12344.51|12344.51|12344.51|12344.51|12344.51|12344.51|12344.51|12344.51|0
1647012550000|2022-03-11 15:29:10|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|0
1647012570000|2022-03-11 15:29:30|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|0
1647012600000|2022-03-11 15:30:00|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|0
1647012610000|2022-03-11 15:30:10|12350.43|12350.43|12356.21|12356.21|12356.21|12356.21|12350.43|12350.43|0
1647012620000|2022-03-11 15:30:20|12353.64|12353.64|12353.64|12353.64|12353.64|12353.64|12353.64|12353.64|0
1647012630000|2022-03-11 15:30:30|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|0
1647012640000|2022-03-11 15:30:40|12348.63|12348.63|12341.83|12341.83|12349.57|12349.57|12341.83|12341.83|0
1647012680000|2022-03-11 15:31:20|12340.18|12340.18|12338.45|12338.45|12340.18|12340.18|12338.26|12338.26|0
1647012690000|2022-03-11 15:31:30|12339.73|12339.73|12341.01|12341.01|12341.01|12341.01|12339.73|12339.73|0
1647012700000|2022-03-11 15:31:40|12342.89|12342.89|12342.89|12342.89|12342.89|12342.89|12342.89|12342.89|0
1647012710000|2022-03-11 15:31:50|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|0
1647012730000|2022-03-11 15:32:10|12345.72|12345.72|12346.03|12346.03|12346.03|12346.03|12345.72|12345.72|0
1647012740000|2022-03-11 15:32:20|12344.79|12344.79|12338.58|12338.58|12344.79|12344.79|12338.58|12338.58|0
1647012770000|2022-03-11 15:32:50|12340.46|12340.46|12340.46|12340.46|12340.46|12340.46|12340.46|12340.46|0
1647012790000|2022-03-11 15:33:10|12341.4|12341.4|12343.6|12343.6|12343.6|12343.6|12341.4|12341.4|0
1647012800000|2022-03-11 15:33:20|12344.54|12344.54|12344.54|12344.54|12344.54|12344.54|12344.54|12344.54|0
1647012920000|2022-03-11 15:35:20|12345.82|12345.82|12345.82|12345.82|12345.82|12345.82|12345.82|12345.82|0
1647012930000|2022-03-11 15:35:30|12346.76|12346.76|12356.36|12356.36|12356.36|12356.36|12346.76|12346.76|0
1647012960000|2022-03-11 15:36:00|12354.48|12354.48|12354.48|12354.48|12354.48|12354.48|12354.48|12354.48|0
1647013000000|2022-03-11 15:36:40|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|0
1647013010000|2022-03-11 15:36:50|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|0
1647013060000|2022-03-11 15:37:40|12354.3|12354.3|12354.3|12354.3|12354.3|12354.3|12354.3|12354.3|0
1647013070000|2022-03-11 15:37:50|12343.46|12343.46|12343.46|12343.46|12343.46|12343.46|12343.46|12343.46|0
1647013080000|2022-03-11 15:38:00|12348.16|12348.16|12367.07|12367.07|12367.07|12367.07|12346.61|12346.61|0
1647013090000|2022-03-11 15:38:10|12365.52|12365.52|12382.24|12382.24|12385.06|12385.06|12365.21|12365.21|0
1647013100000|2022-03-11 15:38:20|12384.12|12384.12|12386|12386|12386|12386|12384.12|12384.12|0
1647013110000|2022-03-11 15:38:30|12383.18|12383.18|12381.3|12381.3|12383.18|12383.18|12381.3|12381.3|0
1647013120000|2022-03-11 15:38:40|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|0
1647013170000|2022-03-11 15:39:30|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|0
1647013180000|2022-03-11 15:39:40|12381.3|12381.3|12385.06|12385.06|12385.06|12385.06|12381.3|12381.3|0
1647013190000|2022-03-11 15:39:50|12386|12386|12391.64|12391.64|12391.64|12391.64|12386|12386|0
1647013200000|2022-03-11 15:40:00|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|0
1647013220000|2022-03-11 15:40:20|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|12393.13|0
1647013230000|2022-03-11 15:40:30|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|0
1647013240000|2022-03-11 15:40:40|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|0
1647013260000|2022-03-11 15:41:00|12399.82|12399.82|12402.64|12402.64|12402.64|12402.64|12399.82|12399.82|0
1647013270000|2022-03-11 15:41:10|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|12403.58|0
1647013280000|2022-03-11 15:41:20|12402.94|12402.94|12388.46|12388.46|12402.94|12402.94|12388.46|12388.46|0
1647013300000|2022-03-11 15:41:40|12391.03|12391.03|12392.91|12392.91|12392.91|12392.91|12391.03|12391.03|0
1647013310000|2022-03-11 15:41:50|12387.02|12387.02|12370.22|12370.22|12387.36|12387.36|12368.34|12368.34|0
1647013360000|2022-03-11 15:42:40|12368.27|12368.27|12366.99|12366.99|12368.27|12368.27|12366.99|12366.99|0
1647013370000|2022-03-11 15:42:50|12368.87|12368.87|12368.87|12368.87|12368.87|12368.87|12368.87|12368.87|0
1647013420000|2022-03-11 15:43:40|12366.3|12366.3|12368.23|12368.23|12368.23|12368.23|12366.3|12366.3|0
1647013440000|2022-03-11 15:44:00|12352.14|12352.14|12348.93|12348.93|12352.69|12352.69|12348.93|12348.93|0
1647013450000|2022-03-11 15:44:10|12346.11|12346.11|12345.17|12345.17|12346.11|12346.11|12345.17|12345.17|0
1647013470000|2022-03-11 15:44:30|12347.99|12347.99|12347.99|12347.99|12347.99|12347.99|12347.99|12347.99|0
1647013490000|2022-03-11 15:44:50|12347.37|12347.37|12332.44|12332.44|12347.99|12347.99|12332.44|12332.44|0
1647013520000|2022-03-11 15:45:20|12335|12335|12342.29|12342.29|12351.27|12351.27|12335|12335|0
1647013530000|2022-03-11 15:45:30|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|0
1647013540000|2022-03-11 15:45:40|12342.29|12342.29|12341.35|12341.35|12342.29|12342.29|12341.35|12341.35|0
1647013550000|2022-03-11 15:45:50|12355.37|12355.37|12359.46|12359.46|12359.46|12359.46|12354.82|12354.82|0
1647013560000|2022-03-11 15:46:00|12369.37|12369.37|12367.18|12367.18|12369.37|12369.37|12367.18|12367.18|0
1647013570000|2022-03-11 15:46:10|12383.26|12383.26|12385.46|12385.46|12385.46|12385.46|12383.26|12383.26|0
1647013580000|2022-03-11 15:46:20|12385.77|12385.77|12390.1|12390.1|12390.1|12390.1|12385.77|12385.77|0
1647013590000|2022-03-11 15:46:30|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|0
1647013600000|2022-03-11 15:46:40|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|0
1647013610000|2022-03-11 15:46:50|12395.11|12395.11|12395.11|12395.11|12395.11|12395.11|12395.11|12395.11|0
1647013630000|2022-03-11 15:47:10|12395.65|12395.65|12392.91|12392.91|12395.65|12395.65|12392.91|12392.91|0
1647013660000|2022-03-11 15:47:40|12393.85|12393.85|12391.03|12391.03|12393.85|12393.85|12391.03|12391.03|0
1647013670000|2022-03-11 15:47:50|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|0
1647013680000|2022-03-11 15:48:00|12389.15|12389.15|12386.58|12386.58|12389.15|12389.15|12386.58|12386.58|0
1647013710000|2022-03-11 15:48:30|12388.51|12388.51|12388.51|12388.51|12388.51|12388.51|12388.51|12388.51|0
1647013780000|2022-03-11 15:49:40|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1647013790000|2022-03-11 15:49:50|12391.49|12391.49|12385.93|12385.93|12391.49|12391.49|12385.93|12385.93|0
1647013810000|2022-03-11 15:50:10|12402.02|12402.02|12402.66|12402.66|12402.66|12402.66|12402.02|12402.02|0
1647013830000|2022-03-11 15:50:30|12381.88|12381.88|12376.15|12376.15|12381.88|12381.88|12376.15|12376.15|0
1647013850000|2022-03-11 15:50:50|12372.3|12372.3|12372.3|12372.3|12372.3|12372.3|12372.3|12372.3|0
1647013860000|2022-03-11 15:51:00|12370.38|12370.38|12368.5|12368.5|12370.38|12370.38|12368.5|12368.5|0
1647013870000|2022-03-11 15:51:10|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|0
1647013880000|2022-03-11 15:51:20|12352.98|12352.98|12354.86|12354.86|12354.86|12354.86|12352.98|12352.98|0
1647013890000|2022-03-11 15:51:30|12355.8|12355.8|12361.51|12361.51|12361.51|12361.51|12355.8|12355.8|0
1647013900000|2022-03-11 15:51:40|12364.6|12364.6|12364.6|12364.6|12364.6|12364.6|12364.6|12364.6|0
1647013920000|2022-03-11 15:52:00|12362.32|12362.32|12337.51|12337.51|12362.32|12362.32|12337.2|12337.2|0
1647013930000|2022-03-11 15:52:10|12355.47|12355.47|12361.24|12361.24|12361.24|12361.24|12355.47|12355.47|0
1647013940000|2022-03-11 15:52:20|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|0
1647013950000|2022-03-11 15:52:30|12365|12365|12365|12365|12365|12365|12365|12365|0
1647013970000|2022-03-11 15:52:50|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|0
1647013990000|2022-03-11 15:53:10|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|0
1647014000000|2022-03-11 15:53:20|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1647014030000|2022-03-11 15:53:50|12378.26|12378.26|12377.71|12377.71|12378.26|12378.26|12377.71|12377.71|0
1647014040000|2022-03-11 15:54:00|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|0
1647014060000|2022-03-11 15:54:20|12384.3|12384.3|12384.94|12384.94|12384.94|12384.94|12384.3|12384.3|0
1647014080000|2022-03-11 15:54:40|12380.92|12380.92|12383.74|12383.74|12383.74|12383.74|12380.92|12380.92|0
1647014110000|2022-03-11 15:55:10|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|0
1647014120000|2022-03-11 15:55:20|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|0
1647014140000|2022-03-11 15:55:40|12381.55|12381.55|12382.55|12382.55|12383.1|12383.1|12381.55|12381.55|0
1647014150000|2022-03-11 15:55:50|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|12385.29|0
1647014160000|2022-03-11 15:56:00|12369.21|12369.21|12369.21|12369.21|12369.21|12369.21|12369.21|12369.21|0
1647014170000|2022-03-11 15:56:10|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|0
1647014200000|2022-03-11 15:56:40|12381.52|12381.52|12372.9|12372.9|12381.52|12381.52|12371.61|12371.61|0
1647014210000|2022-03-11 15:56:50|12371.61|12371.61|12371.61|12371.61|12371.61|12371.61|12371.61|12371.61|0
1647014220000|2022-03-11 15:57:00|12372.55|12372.55|12373.5|12373.5|12373.5|12373.5|12372.55|12372.55|0
1647014240000|2022-03-11 15:57:20|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|0
1647014270000|2022-03-11 15:57:50|12379|12379|12379|12379|12379|12379|12379|12379|0
1647014280000|2022-03-11 15:58:00|12395|12395|12396.08|12396.08|12396.08|12396.08|12395|12395|0
1647014310000|2022-03-11 15:58:30|12395.98|12395.98|12398.52|12398.52|12398.52|12398.52|12395.98|12395.98|0
1647014320000|2022-03-11 15:58:40|12399.8|12399.8|12401.63|12401.63|12401.73|12401.73|12399.8|12399.8|0
1647014330000|2022-03-11 15:58:50|12401.32|12401.32|12401.32|12401.32|12401.32|12401.32|12401.32|12401.32|0
1647014350000|2022-03-11 15:59:10|12402.42|12402.42|12402.51|12402.51|12402.51|12402.51|12400.07|12400.07|0
1647014360000|2022-03-11 15:59:20|12400.07|12400.07|12400.07|12400.07|12400.07|12400.07|12395.19|12395.19|0
1647014370000|2022-03-11 15:59:30|12401.95|12401.95|12401.95|12401.95|12401.95|12401.95|12401.95|12401.95|0
1647014380000|2022-03-11 15:59:40|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|0
1647014390000|2022-03-11 15:59:50|12408.37|12408.37|12410.25|12410.25|12410.25|12410.25|12408.37|12408.37|0
1647014400000|2022-03-11 16:00:00|12410.89|12410.89|12411.54|12411.54|12411.54|12411.54|12410.89|12410.89|0
1647014420000|2022-03-11 16:00:20|12443.71|12443.71|12443.71|12443.71|12443.71|12443.71|12443.71|12443.71|0
1647014450000|2022-03-11 16:00:50|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|0
1647014490000|2022-03-11 16:01:30|12424.41|12424.41|12424.41|12424.41|12424.41|12424.41|12424.41|12424.41|0
1647014500000|2022-03-11 16:01:40|12423.47|12423.47|12425.64|12425.64|12425.64|12425.64|12423.47|12423.47|0
1647014530000|2022-03-11 16:02:10|12427.56|12427.56|12428.11|12428.11|12428.11|12428.11|12427.56|12427.56|0
1647014550000|2022-03-11 16:02:30|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|0
1647014560000|2022-03-11 16:02:40|12428.11|12428.11|12426.47|12426.47|12428.11|12428.11|12426.47|12426.47|0
1647014590000|2022-03-11 16:03:10|12424.92|12424.92|12422.65|12422.65|12424.92|12424.92|12422.65|12422.65|0
1647014600000|2022-03-11 16:03:20|12423.27|12423.27|12422.65|12422.65|12423.27|12423.27|12422.65|12422.65|0
1647014610000|2022-03-11 16:03:30|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|0
1647014620000|2022-03-11 16:03:40|12422.36|12422.36|12422.36|12422.36|12424.24|12424.24|12422.36|12422.36|0
1647014680000|2022-03-11 16:04:40|12423.64|12423.64|12423.64|12423.64|12423.64|12423.64|12423.64|12423.64|0
1647014690000|2022-03-11 16:04:50|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|0
1647014770000|2022-03-11 16:06:10|12422.7|12422.7|12421.87|12421.87|12423.8|12423.8|12421.87|12421.87|0
1647014790000|2022-03-11 16:06:30|12420.77|12420.77|12417.37|12417.37|12421.39|12421.39|12417.37|12417.37|0
1647014800000|2022-03-11 16:06:40|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|0
1647014870000|2022-03-11 16:07:50|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|0
1647014880000|2022-03-11 16:08:00|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|0
1647014910000|2022-03-11 16:08:30|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|0
1647014960000|2022-03-11 16:09:20|12425.23|12425.23|12429.59|12429.59|12429.59|12429.59|12425.23|12425.23|0
1647014970000|2022-03-11 16:09:30|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|0
1647014980000|2022-03-11 16:09:40|12429.92|12429.92|12430.54|12430.54|12432.4|12432.4|12429.92|12429.92|0
1647014990000|2022-03-11 16:09:50|12432.4|12432.4|12436.25|12436.25|12436.25|12436.25|12431.85|12431.85|0
1647015020000|2022-03-11 16:10:20|12433.77|12433.77|12430.68|12430.68|12433.77|12433.77|12430.68|12430.68|0
1647015060000|2022-03-11 16:11:00|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|12428.24|0
1647015080000|2022-03-11 16:11:20|12427.3|12427.3|12427.3|12427.3|12427.3|12427.3|12427.3|12427.3|0
1647015090000|2022-03-11 16:11:30|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|0
1647015100000|2022-03-11 16:11:40|12427.3|12427.3|12429.74|12429.74|12429.74|12429.74|12427.3|12427.3|0
1647015110000|2022-03-11 16:11:50|12430.28|12430.28|12427.84|12427.84|12430.28|12430.28|12427.84|12427.84|0
1647015120000|2022-03-11 16:12:00|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|0
1647015130000|2022-03-11 16:12:10|12427.84|12427.84|12426.75|12426.75|12427.84|12427.84|12426.2|12426.2|0
1647015140000|2022-03-11 16:12:20|12426.55|12426.55|12427.49|12427.49|12427.49|12427.49|12426.55|12426.55|0
1647015150000|2022-03-11 16:12:30|12427.39|12427.39|12430.25|12430.25|12430.25|12430.25|12427.39|12427.39|0
1647015160000|2022-03-11 16:12:40|12433.35|12433.35|12430.25|12430.25|12433.35|12433.35|12430.25|12430.25|0
1647015170000|2022-03-11 16:12:50|12414.17|12414.17|12430.25|12430.25|12430.25|12430.25|12414.17|12414.17|0
1647015190000|2022-03-11 16:13:10|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|12432.73|0
1647015200000|2022-03-11 16:13:20|12433.67|12433.67|12435.55|12435.55|12436.11|12436.11|12433.67|12433.67|0
1647015220000|2022-03-11 16:13:40|12435.36|12435.36|12438.54|12438.54|12438.54|12438.54|12435.36|12435.36|0
1647015250000|2022-03-11 16:14:10|12440.43|12440.43|12440.62|12440.62|12440.62|12440.62|12440.43|12440.43|0
1647015270000|2022-03-11 16:14:30|12440.52|12440.52|12440.52|12440.52|12440.52|12440.52|12440.52|12440.52|0
1647015300000|2022-03-11 16:15:00|12436.76|12436.76|12437.73|12437.73|12437.73|12437.73|12436.45|12436.45|0
1647015310000|2022-03-11 16:15:10|12438.04|12438.04|12439.59|12439.59|12439.59|12439.59|12438.04|12438.04|0
1647015320000|2022-03-11 16:15:20|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|0
1647015330000|2022-03-11 16:15:30|12440.62|12440.62|12441.26|12441.26|12441.26|12441.26|12440.62|12440.62|0
1647015340000|2022-03-11 16:15:40|12440.32|12440.32|12441.97|12441.97|12441.97|12441.97|12440.32|12440.32|0
1647015360000|2022-03-11 16:16:00|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|0
1647015370000|2022-03-11 16:16:10|12441.97|12441.97|12441.87|12441.87|12441.97|12441.97|12441.87|12441.87|0
1647015390000|2022-03-11 16:16:30|12447.13|12447.13|12441.87|12441.87|12447.13|12447.13|12441.87|12441.87|0
1647015400000|2022-03-11 16:16:40|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|0
1647015410000|2022-03-11 16:16:50|12441.27|12441.27|12453.04|12453.04|12453.04|12453.04|12441.27|12441.27|0
1647015430000|2022-03-11 16:17:10|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|0
1647015450000|2022-03-11 16:17:30|12453.04|12453.04|12452.4|12452.4|12453.04|12453.04|12452.4|12452.4|0
1647015460000|2022-03-11 16:17:40|12454.32|12454.32|12454.32|12454.32|12454.32|12454.32|12454.32|12454.32|0
1647015470000|2022-03-11 16:17:50|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|0
1647015480000|2022-03-11 16:18:00|12452.77|12452.77|12452.77|12452.77|12452.77|12452.77|12452.77|12452.77|0
1647015490000|2022-03-11 16:18:10|12458.35|12458.35|12460.93|12460.93|12460.93|12460.93|12458.35|12458.35|0
1647015500000|2022-03-11 16:18:20|12461.88|12461.88|12460.93|12460.93|12461.88|12461.88|12460.93|12460.93|0
1647015520000|2022-03-11 16:18:40|12461.58|12461.58|12459.93|12459.93|12461.58|12461.58|12459.93|12459.93|0
1647015530000|2022-03-11 16:18:50|12461.58|12461.58|12461.58|12461.58|12461.58|12461.58|12461.58|12461.58|0
1647015550000|2022-03-11 16:19:10|12462.86|12462.86|12462.86|12462.86|12462.86|12462.86|12462.86|12462.86|0
1647015560000|2022-03-11 16:19:20|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|0
1647015570000|2022-03-11 16:19:30|12459.05|12459.05|12459.05|12459.05|12459.05|12459.05|12459.05|12459.05|0
1647015580000|2022-03-11 16:19:40|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|0
1647015600000|2022-03-11 16:20:00|12459.99|12459.99|12460.93|12460.93|12460.93|12460.93|12459.99|12459.99|0
1647015640000|2022-03-11 16:20:40|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|0
1647015650000|2022-03-11 16:20:50|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|0
1647015660000|2022-03-11 16:21:00|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|0
1647015670000|2022-03-11 16:21:10|12465.81|12465.81|12465.81|12465.81|12466.75|12466.75|12465.81|12465.81|0
1647015690000|2022-03-11 16:21:30|12449.72|12449.72|12449.72|12449.72|12449.72|12449.72|12449.72|12449.72|0
1647015700000|2022-03-11 16:21:40|12448.78|12448.78|12448.78|12448.78|12448.78|12448.78|12448.78|12448.78|0
1647015710000|2022-03-11 16:21:50|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|0
1647015730000|2022-03-11 16:22:10|12448.39|12448.39|12446.35|12446.35|12448.39|12448.39|12445.8|12445.8|0
1647015740000|2022-03-11 16:22:20|12447.45|12447.45|12446.35|12446.35|12447.45|12447.45|12446.35|12446.35|0
1647015750000|2022-03-11 16:22:30|12446.99|12446.99|12449.43|12449.43|12449.43|12449.43|12446.99|12446.99|0
1647015760000|2022-03-11 16:22:40|12451.87|12451.87|12453.16|12453.16|12453.16|12453.16|12451.87|12451.87|0
1647015770000|2022-03-11 16:22:50|12459.35|12459.35|12463.5|12463.5|12463.5|12463.5|12459.35|12459.35|0
1647015780000|2022-03-11 16:23:00|12480.22|12480.22|12479.58|12479.58|12480.22|12480.22|12479.58|12479.58|0
1647015790000|2022-03-11 16:23:10|12478.94|12478.94|12478.39|12478.39|12479.49|12479.49|12478.39|12478.39|0
1647015810000|2022-03-11 16:23:30|12480.31|12480.31|12481.25|12481.25|12481.25|12481.25|12480.31|12480.31|0
1647015820000|2022-03-11 16:23:40|12483.14|12483.14|12498.28|12498.28|12498.28|12498.28|12482.2|12482.2|0
1647015830000|2022-03-11 16:23:50|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|0
1647015840000|2022-03-11 16:24:00|12499.86|12499.86|12484.33|12484.33|12499.86|12499.86|12483.78|12483.78|0
1647015850000|2022-03-11 16:24:10|12485.42|12485.42|12485.42|12485.42|12485.42|12485.42|12485.42|12485.42|0
1647015860000|2022-03-11 16:24:20|12484.33|12484.33|12484.33|12484.33|12484.33|12484.33|12484.33|12484.33|0
1647015870000|2022-03-11 16:24:30|12484.97|12484.97|12490.85|12490.85|12490.85|12490.85|12484.97|12484.97|0
1647015880000|2022-03-11 16:24:40|12485.21|12485.21|12468.51|12468.51|12487.09|12487.09|12468.51|12468.51|0
1647015890000|2022-03-11 16:24:50|12458.29|12458.29|12456.41|12456.41|12458.29|12458.29|12456.41|12456.41|0
1647015900000|2022-03-11 16:25:00|12463.84|12463.84|12464.39|12464.39|12464.39|12464.39|12463.84|12463.84|0
1647015910000|2022-03-11 16:25:10|12461.18|12461.18|12460.54|12460.54|12461.18|12461.18|12460.54|12460.54|0
1647015930000|2022-03-11 16:25:30|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|0
1647015940000|2022-03-11 16:25:40|12460.84|12460.84|12460.84|12460.84|12460.84|12460.84|12460.84|12460.84|0
1647015950000|2022-03-11 16:25:50|12458.96|12458.96|12460.84|12460.84|12460.84|12460.84|12458.96|12458.96|0
1647015980000|2022-03-11 16:26:20|12481.59|12481.59|12480.95|12480.95|12481.59|12481.59|12480.95|12480.95|0
1647015990000|2022-03-11 16:26:30|12479.66|12479.66|12479.06|12479.06|12479.66|12479.66|12477.78|12477.78|0
1647016000000|2022-03-11 16:26:40|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|0
1647016010000|2022-03-11 16:26:50|12480.79|12480.79|12476.98|12476.98|12480.79|12480.79|12476.98|12476.98|0
1647016030000|2022-03-11 16:27:10|12476.34|12476.34|12477.58|12477.58|12477.58|12477.58|12476.34|12476.34|0
1647016040000|2022-03-11 16:27:20|12475.01|12475.01|12475.66|12475.66|12475.66|12475.66|12475.01|12475.01|0
1647016050000|2022-03-11 16:27:30|12478.82|12478.82|12485.08|12485.08|12485.08|12485.08|12478.82|12478.82|0
1647016060000|2022-03-11 16:27:40|12483.2|12483.2|12481.28|12481.28|12483.2|12483.2|12481.28|12481.28|0
1647016070000|2022-03-11 16:27:50|12480.34|12480.34|12481.28|12481.28|12481.28|12481.28|12480.34|12480.34|0
1647016080000|2022-03-11 16:28:00|12480.73|12480.73|12477.52|12477.52|12480.73|12480.73|12477.52|12477.52|0
1647016100000|2022-03-11 16:28:20|12475.64|12475.64|12472.52|12472.52|12475.64|12475.64|12472.52|12472.52|0
1647016120000|2022-03-11 16:28:40|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|0
1647016130000|2022-03-11 16:28:50|12476.33|12476.33|12476.49|12476.49|12476.49|12476.49|12475.39|12475.39|0
1647016140000|2022-03-11 16:29:00|12478.41|12478.41|12476.94|12476.94|12478.41|12478.41|12475.84|12475.84|0
1647016150000|2022-03-11 16:29:10|12476|12476|12476.64|12476.64|12477.28|12477.28|12474.72|12474.72|0
1647016160000|2022-03-11 16:29:20|12478.52|12478.52|12478.52|12478.52|12478.52|12478.52|12478.52|12478.52|0
1647016170000|2022-03-11 16:29:30|12475.78|12475.78|12454.08|12454.08|12475.78|12475.78|12448.94|12448.94|0
1647016180000|2022-03-11 16:29:40|12472.72|12472.72|12471.15|12471.15|12472.72|12472.72|12469.51|12469.51|0
1647016190000|2022-03-11 16:29:50|12468.37|12468.37|12507.77|12507.77|12507.77|12507.77|12468.37|12468.37|0
1647245700000|2022-03-14 08:15:00|12398.63|12398.63|12397.99|12397.99|12399.91|12399.91|12397.99|12397.99|0
1647245720000|2022-03-14 08:15:20|12382.81|12382.81|12397.99|12397.99|12397.99|12397.99|12382.81|12382.81|0
1647245730000|2022-03-14 08:15:30|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|0
1647245740000|2022-03-14 08:15:40|12400.55|12400.55|12400.55|12400.55|12400.55|12400.55|12400.55|12400.55|0
1647245750000|2022-03-14 08:15:50|12406.2|12406.2|12370.3|12370.3|12406.84|12406.84|12370.3|12370.3|0
1647245770000|2022-03-14 08:16:10|12363.24|12363.24|12381.2|12381.2|12381.2|12381.2|12363.24|12363.24|0
1647245780000|2022-03-14 08:16:20|12399.78|12399.78|12400.09|12400.09|12400.09|12400.09|12399.78|12399.78|0
1647245790000|2022-03-14 08:16:30|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|0
1647245800000|2022-03-14 08:16:40|12469.41|12469.41|12476.7|12476.7|12476.7|12476.7|12469.41|12469.41|0
1647245810000|2022-03-14 08:16:50|12477.8|12477.8|12476.7|12476.7|12477.8|12477.8|12476.7|12476.7|0
1647245820000|2022-03-14 08:17:00|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|0
1647245830000|2022-03-14 08:17:10|12492.48|12492.48|12488.76|12488.76|12494.41|12494.41|12488.76|12488.76|0
1647245900000|2022-03-14 08:18:20|12427.89|12427.89|12426.95|12426.95|12427.89|12427.89|12426.95|12426.95|0
1647245910000|2022-03-14 08:18:30|12408.06|12408.06|12408.06|12408.06|12408.06|12408.06|12408.06|12408.06|0
1647245920000|2022-03-14 08:18:40|12426.95|12426.95|12437.53|12437.53|12447.96|12447.96|12423.19|12423.19|0
1647245950000|2022-03-14 08:19:10|12437.84|12437.84|12454.04|12454.04|12483.35|12483.35|12437.84|12437.84|0
1647245960000|2022-03-14 08:19:20|12484.08|12484.08|12478.31|12478.31|12484.08|12484.08|12478.31|12478.31|0
1647245990000|2022-03-14 08:19:50|12480.87|12480.87|12486.65|12486.65|12486.65|12486.65|12480.87|12480.87|0
1647246010000|2022-03-14 08:20:10|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|0
1647246020000|2022-03-14 08:20:20|12488.23|12488.23|12488.23|12488.23|12488.23|12488.23|12488.23|12488.23|0
1647246030000|2022-03-14 08:20:30|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|0
1647246040000|2022-03-14 08:20:40|12477.96|12477.96|12475.4|12475.4|12477.96|12477.96|12475.4|12475.4|0
1647246060000|2022-03-14 08:21:00|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|0
1647246070000|2022-03-14 08:21:10|12475.35|12475.35|12474.71|12474.71|12475.35|12475.35|12472.79|12472.79|0
1647246080000|2022-03-14 08:21:20|12474.07|12474.07|12476|12476|12476|12476|12474.07|12474.07|0
1647246100000|2022-03-14 08:21:40|12477.88|12477.88|12477.88|12477.88|12477.88|12477.88|12477.88|12477.88|0
1647246110000|2022-03-14 08:21:50|12454.03|12454.03|12452.11|12452.11|12454.03|12454.03|12450.18|12450.18|0
1647246120000|2022-03-14 08:22:00|12457.88|12457.88|12461.55|12461.55|12462.83|12462.83|12457.88|12457.88|0
1647246130000|2022-03-14 08:22:10|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|0
1647246150000|2022-03-14 08:22:30|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|0
1647246180000|2022-03-14 08:23:00|12466.02|12466.02|12447.91|12447.91|12469.87|12469.87|12447.91|12447.91|0
1647246190000|2022-03-14 08:23:10|12463.39|12463.39|12494.67|12494.67|12494.67|12494.67|12463.39|12463.39|0
1647246200000|2022-03-14 08:23:20|12492.1|12492.1|12491.46|12491.46|12492.1|12492.1|12491.46|12491.46|0
1647246250000|2022-03-14 08:24:10|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|0
1647246260000|2022-03-14 08:24:20|12454.93|12454.93|12456.85|12456.85|12456.85|12456.85|12454.93|12454.93|0
1647246270000|2022-03-14 08:24:30|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|0
1647246280000|2022-03-14 08:24:40|12468.59|12468.59|12468.59|12468.59|12468.59|12468.59|12468.59|12468.59|0
1647246290000|2022-03-14 08:24:50|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|12496.77|0
1647246310000|2022-03-14 08:25:10|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|0
1647246320000|2022-03-14 08:25:20|12496.38|12496.38|12495.44|12495.44|12496.38|12496.38|12495.44|12495.44|0
1647246330000|2022-03-14 08:25:30|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|0
1647246340000|2022-03-14 08:25:40|12503.9|12503.9|12519.99|12519.99|12519.99|12519.99|12503.9|12503.9|0
1647246350000|2022-03-14 08:25:50|12519.05|12519.05|12519.05|12519.05|12519.05|12519.05|12519.05|12519.05|0
1647246370000|2022-03-14 08:26:10|12517.17|12517.17|12519.05|12519.05|12519.05|12519.05|12517.17|12517.17|0
1647246380000|2022-03-14 08:26:20|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|0
1647246390000|2022-03-14 08:26:30|12517.22|12517.22|12516.75|12516.75|12517.22|12517.22|12513.45|12513.45|0
1647246410000|2022-03-14 08:26:50|12488.88|12488.88|12516.75|12516.75|12516.75|12516.75|12488.88|12488.88|0
1647246430000|2022-03-14 08:27:10|12510.55|12510.55|12510.86|12510.86|12510.86|12510.86|12510.55|12510.55|0
1647246470000|2022-03-14 08:27:50|12511.96|12511.96|12517.84|12517.84|12517.84|12517.84|12511.96|12511.96|0
1647246480000|2022-03-14 08:28:00|12515.02|12515.02|12521.32|12521.32|12521.32|12521.32|12515.02|12515.02|0
1647246490000|2022-03-14 08:28:10|12530.3|12530.3|12529.02|12529.02|12530.3|12530.3|12529.02|12529.02|0
1647246510000|2022-03-14 08:28:30|12559.98|12559.98|12559.98|12559.98|12559.98|12559.98|12559.98|12559.98|0
1647246530000|2022-03-14 08:28:50|12520.97|12520.97|12515.83|12515.83|12520.97|12520.97|12515.83|12515.83|0
1647246560000|2022-03-14 08:29:20|12513.91|12513.91|12513.91|12513.91|12513.91|12513.91|12513.91|12513.91|0
1647246570000|2022-03-14 08:29:30|12506.48|12506.48|12521.96|12521.96|12521.96|12521.96|12506.48|12506.48|0
1647246580000|2022-03-14 08:29:40|12559.51|12559.51|12559.51|12559.51|12559.51|12559.51|12559.51|12559.51|0
1647246590000|2022-03-14 08:29:50|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|12563.36|0
1647246600000|2022-03-14 08:30:00|12562.42|12562.42|12544.45|12544.45|12562.42|12562.42|12544.45|12544.45|0
1647246650000|2022-03-14 08:30:50|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|0
1647246660000|2022-03-14 08:31:00|12509.72|12509.72|12505.87|12505.87|12509.72|12509.72|12505.87|12505.87|0
1647246670000|2022-03-14 08:31:10|12474.91|12474.91|12474.91|12474.91|12474.91|12474.91|12474.91|12474.91|0
1647246690000|2022-03-14 08:31:30|12475.85|12475.85|12475.85|12475.85|12475.85|12475.85|12475.85|12475.85|0
1647246720000|2022-03-14 08:32:00|12480.79|12480.79|12482.43|12482.43|12482.43|12482.43|12480.79|12480.79|0
1647246780000|2022-03-14 08:33:00|12484.31|12484.31|12484.31|12484.31|12484.31|12484.31|12484.31|12484.31|0
1647246800000|2022-03-14 08:33:20|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|0
1647246820000|2022-03-14 08:33:40|12528.14|12528.14|12529.64|12529.64|12529.64|12529.64|12526.85|12526.85|0
1647246870000|2022-03-14 08:34:30|12527.07|12527.07|12532.21|12532.21|12532.21|12532.21|12527.07|12527.07|0
1647246880000|2022-03-14 08:34:40|12473.65|12473.65|12473.65|12473.65|12473.65|12473.65|12473.65|12473.65|0
1647246890000|2022-03-14 08:34:50|12471.08|12471.08|12467.24|12467.24|12471.08|12471.08|12467.24|12467.24|0
1647246900000|2022-03-14 08:35:00|12466.69|12466.69|12462.93|12462.93|12466.69|12466.69|12462.93|12462.93|0
1647246960000|2022-03-14 08:36:00|12463.03|12463.03|12463.03|12463.03|12463.03|12463.03|12463.03|12463.03|0
1647246980000|2022-03-14 08:36:20|12464.13|12464.13|12539.39|12539.39|12541.27|12541.27|12464.13|12464.13|0
1647247000000|2022-03-14 08:36:40|12515.85|12515.85|12531.2|12531.2|12531.2|12531.2|12515.85|12515.85|0
1647247010000|2022-03-14 08:36:50|12533.77|12533.77|12531.69|12531.69|12533.77|12533.77|12529.13|12529.13|0
1647247020000|2022-03-14 08:37:00|12530.76|12530.76|12528.2|12528.2|12530.76|12530.76|12528.2|12528.2|0
1647247030000|2022-03-14 08:37:10|12530.76|12530.76|12531.41|12531.41|12531.41|12531.41|12530.76|12530.76|0
1647247050000|2022-03-14 08:37:30|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|0
1647247060000|2022-03-14 08:37:40|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|0
1647247080000|2022-03-14 08:38:00|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|0
1647247120000|2022-03-14 08:38:40|12527.96|12527.96|12527.32|12527.32|12527.96|12527.96|12527.32|12527.32|0
1647247160000|2022-03-14 08:39:20|12533.51|12533.51|12533.51|12533.51|12533.51|12533.51|12533.51|12533.51|0
1647247170000|2022-03-14 08:39:30|12537.28|12537.28|12537.28|12537.28|12537.28|12537.28|12537.28|12537.28|0
1647247200000|2022-03-14 08:40:00|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|0
1647247250000|2022-03-14 08:40:50|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|0
1647247310000|2022-03-14 08:41:50|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|0
1647247340000|2022-03-14 08:42:20|12541.81|12541.81|12544.63|12544.63|12544.63|12544.63|12541.81|12541.81|0
1647247380000|2022-03-14 08:43:00|12541.81|12541.81|12535.93|12535.93|12541.81|12541.81|12535.93|12535.93|0
1647247390000|2022-03-14 08:43:10|12535.62|12535.62|12532.41|12532.41|12535.62|12535.62|12532.41|12532.41|0
1647247440000|2022-03-14 08:44:00|12531.31|12531.31|12516.34|12516.34|12531.31|12531.31|12516.34|12516.34|0
1647247490000|2022-03-14 08:44:50|12513.13|12513.13|12513.13|12513.13|12513.13|12513.13|12513.13|12513.13|0
1647247510000|2022-03-14 08:45:10|12513.68|12513.68|12532.26|12532.26|12532.26|12532.26|12513.68|12513.68|0
1647247520000|2022-03-14 08:45:20|12532.81|12532.81|12532.81|12532.81|12532.81|12532.81|12532.81|12532.81|0
1647247530000|2022-03-14 08:45:30|12548.89|12548.89|12547.01|12547.01|12550.78|12550.78|12547.01|12547.01|0
1647247560000|2022-03-14 08:46:00|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|0
1647247580000|2022-03-14 08:46:20|12547.7|12547.7|12547.15|12547.15|12547.7|12547.7|12547.15|12547.15|0
1647247610000|2022-03-14 08:46:50|12541.74|12541.74|12542.29|12542.29|12542.29|12542.29|12541.74|12541.74|0
1647247620000|2022-03-14 08:47:00|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|12543.39|0
1647247670000|2022-03-14 08:47:50|12545.03|12545.03|12545.03|12545.03|12545.03|12545.03|12545.03|12545.03|0
1647247680000|2022-03-14 08:48:00|12546.86|12546.86|12553.37|12553.37|12553.37|12553.37|12546.86|12546.86|0
1647247710000|2022-03-14 08:48:30|12578.14|12578.14|12578.14|12578.14|12578.14|12578.14|12578.14|12578.14|0
1647247770000|2022-03-14 08:49:30|12583.18|12583.18|12583.18|12583.18|12583.18|12583.18|12583.18|12583.18|0
1647247800000|2022-03-14 08:50:00|12577.54|12577.54|12577.54|12577.54|12577.54|12577.54|12577.54|12577.54|0
1647247830000|2022-03-14 08:50:30|12573.69|12573.69|12573.69|12573.69|12573.69|12573.69|12573.69|12573.69|0
1647247840000|2022-03-14 08:50:40|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|12573.05|0
1647247850000|2022-03-14 08:50:50|12569.28|12569.28|12538.05|12538.05|12570.22|12570.22|12538.05|12538.05|0
1647247860000|2022-03-14 08:51:00|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|0
1647247900000|2022-03-14 08:51:40|12516.83|12516.83|12502.81|12502.81|12516.83|12516.83|12502.81|12502.81|0
1647247910000|2022-03-14 08:51:50|12502.16|12502.16|12502.16|12502.16|12502.16|12502.16|12502.16|12502.16|0
1647247920000|2022-03-14 08:52:00|12501.22|12501.22|12501.22|12501.22|12501.22|12501.22|12501.22|12501.22|0
1647247940000|2022-03-14 08:52:20|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|0
1647247950000|2022-03-14 08:52:30|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|0
1647247970000|2022-03-14 08:52:50|12508.54|12508.54|12516.45|12516.45|12516.45|12516.45|12508.54|12508.54|0
1647247980000|2022-03-14 08:53:00|12518.33|12518.33|12520.21|12520.21|12520.21|12520.21|12518.33|12518.33|0
1647248000000|2022-03-14 08:53:20|12520.76|12520.76|12520.76|12520.76|12520.76|12520.76|12520.76|12520.76|0
1647248010000|2022-03-14 08:53:30|12518.57|12518.57|12524.13|12524.13|12524.13|12524.13|12518.57|12518.57|0
1647248020000|2022-03-14 08:53:40|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|0
1647248120000|2022-03-14 08:55:20|12525.23|12525.23|12525.23|12525.23|12525.23|12525.23|12525.23|12525.23|0
1647248150000|2022-03-14 08:55:50|12528.05|12528.05|12530.87|12530.87|12530.87|12530.87|12528.05|12528.05|0
1647248200000|2022-03-14 08:56:40|12527.11|12527.11|12524.29|12524.29|12527.11|12527.11|12524.29|12524.29|0
1647248230000|2022-03-14 08:57:10|12528.78|12528.78|12528.78|12528.78|12528.78|12528.78|12528.78|12528.78|0
1647248320000|2022-03-14 08:58:40|12524.29|12524.29|12517.66|12517.66|12524.29|12524.29|12517.66|12517.66|0
1647248330000|2022-03-14 08:58:50|12515.09|12515.09|12513.45|12513.45|12515.09|12515.09|12513.45|12513.45|0
1647248350000|2022-03-14 08:59:10|12511.52|12511.52|12511.52|12511.52|12511.52|12511.52|12511.52|12511.52|0
1647248360000|2022-03-14 08:59:20|12510.88|12510.88|12510.88|12510.88|12510.88|12510.88|12510.88|12510.88|0
1647248390000|2022-03-14 08:59:50|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|0
1647248420000|2022-03-14 09:00:20|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|12517.6|0
1647248440000|2022-03-14 09:00:40|12512.46|12512.46|12512.46|12512.46|12512.46|12512.46|12512.46|12512.46|0
1647248450000|2022-03-14 09:00:50|12555.81|12555.81|12511.49|12511.49|12555.81|12555.81|12511.49|12511.49|0
1647248510000|2022-03-14 09:01:50|12511.18|12511.18|12511.18|12511.18|12511.18|12511.18|12511.18|12511.18|0
1647248530000|2022-03-14 09:02:10|12511.73|12511.73|12511.73|12511.73|12511.73|12511.73|12511.73|12511.73|0
1647248550000|2022-03-14 09:02:30|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|0
1647248570000|2022-03-14 09:02:50|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|0
1647248580000|2022-03-14 09:03:00|12570.16|12570.16|12567.6|12567.6|12570.16|12570.16|12567.6|12567.6|0
1647248640000|2022-03-14 09:04:00|12562.46|12562.46|12561.18|12561.18|12562.46|12562.46|12561.18|12561.18|0
1647248650000|2022-03-14 09:04:10|12562.42|12562.42|12563.66|12563.66|12563.66|12563.66|12562.42|12562.42|0
1647248660000|2022-03-14 09:04:20|12564.28|12564.28|12564.28|12564.28|12564.28|12564.28|12564.28|12564.28|0
1647248670000|2022-03-14 09:04:30|12564.9|12564.9|12564.9|12564.9|12564.9|12564.9|12564.9|12564.9|0
1647248680000|2022-03-14 09:04:40|12565.52|12565.52|12564.87|12564.87|12565.52|12565.52|12562.69|12562.69|0
1647248690000|2022-03-14 09:04:50|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|0
1647248700000|2022-03-14 09:05:00|12570.37|12570.37|12552.41|12552.41|12570.37|12570.37|12552.41|12552.41|0
1647248720000|2022-03-14 09:05:20|12549.84|12549.84|12547.27|12547.27|12550.48|12550.48|12547.27|12547.27|0
1647248730000|2022-03-14 09:05:30|12546.63|12546.63|12546.63|12546.63|12546.63|12546.63|12546.63|12546.63|0
1647248760000|2022-03-14 09:06:00|12547.18|12547.18|12547.18|12547.18|12547.18|12547.18|12547.18|12547.18|0
1647248840000|2022-03-14 09:07:20|12546.56|12546.56|12546.56|12546.56|12546.56|12546.56|12546.56|12546.56|0
1647248850000|2022-03-14 09:07:30|12544.64|12544.64|12535.14|12535.14|12544.64|12544.64|12535.14|12535.14|0
1647248860000|2022-03-14 09:07:40|12532.58|12532.58|12535.14|12535.14|12537.71|12537.71|12532.58|12532.58|0
1647248870000|2022-03-14 09:07:50|12533.22|12533.22|12532.58|12532.58|12533.22|12533.22|12532.58|12532.58|0
1647248890000|2022-03-14 09:08:10|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|0
1647248900000|2022-03-14 09:08:20|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|0
1647248930000|2022-03-14 09:08:50|12512.94|12512.94|12513.58|12513.58|12513.58|12513.58|12512.94|12512.94|0
1647248940000|2022-03-14 09:09:00|12538.97|12538.97|12539.59|12539.59|12539.59|12539.59|12538.97|12538.97|0
1647248950000|2022-03-14 09:09:10|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|0
1647248960000|2022-03-14 09:09:20|12529.09|12529.09|12528.78|12528.78|12529.09|12529.09|12528.78|12528.78|0
1647248990000|2022-03-14 09:09:50|12448.27|12448.27|12440.09|12440.09|12448.27|12448.27|12436.99|12436.99|0
1647249010000|2022-03-14 09:10:10|12441.18|12441.18|12440.54|12440.54|12441.18|12441.18|12440.54|12440.54|0
1647249020000|2022-03-14 09:10:20|12437.72|12437.72|12435.15|12435.15|12437.72|12437.72|12435.15|12435.15|0
1647249030000|2022-03-14 09:10:30|12436.44|12436.44|12503.63|12503.63|12503.63|12503.63|12436.44|12436.44|0
1647249040000|2022-03-14 09:10:40|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|0
1647249050000|2022-03-14 09:10:50|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|0
1647249060000|2022-03-14 09:11:00|12506.45|12506.45|12506.45|12506.45|12506.45|12506.45|12506.45|12506.45|0
1647249070000|2022-03-14 09:11:10|12491.9|12491.9|12488.05|12488.05|12491.9|12491.9|12488.05|12488.05|0
1647249100000|2022-03-14 09:11:40|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|0
1647249110000|2022-03-14 09:11:50|12484.91|12484.91|12489.7|12489.7|12491.62|12491.62|12484.91|12484.91|0
1647249130000|2022-03-14 09:12:10|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|0
1647249140000|2022-03-14 09:12:20|12491.74|12491.74|12491.74|12491.74|12491.74|12491.74|12491.74|12491.74|0
1647249150000|2022-03-14 09:12:30|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|0
1647249180000|2022-03-14 09:13:00|12514.74|12514.74|12494.42|12494.42|12515.47|12515.47|12494.42|12494.42|0
1647249230000|2022-03-14 09:13:50|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|0
1647249250000|2022-03-14 09:14:10|12494.73|12494.73|12494.73|12494.73|12494.73|12494.73|12494.73|12494.73|0
1647249270000|2022-03-14 09:14:30|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|0
1647249310000|2022-03-14 09:15:10|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|0
1647249400000|2022-03-14 09:16:40|12505.31|12505.31|12505.31|12505.31|12505.31|12505.31|12505.31|12505.31|0
1647249440000|2022-03-14 09:17:20|12507.51|12507.51|12507.51|12507.51|12507.51|12507.51|12507.51|12507.51|0
1647249490000|2022-03-14 09:18:10|12501.73|12501.73|12501.73|12501.73|12501.73|12501.73|12501.73|12501.73|0
1647249500000|2022-03-14 09:18:20|12502.04|12502.04|12502.04|12502.04|12502.04|12502.04|12502.04|12502.04|0
1647249510000|2022-03-14 09:18:30|12501.73|12501.73|12506.23|12506.23|12506.23|12506.23|12501.73|12501.73|0
1647249540000|2022-03-14 09:19:00|12505.92|12505.92|12505.92|12505.92|12505.92|12505.92|12505.92|12505.92|0
1647249550000|2022-03-14 09:19:10|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|12507.8|0
1647249560000|2022-03-14 09:19:20|12511.56|12511.56|12512.18|12512.18|12512.18|12512.18|12511.56|12511.56|0
1647249570000|2022-03-14 09:19:30|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|0
1647249590000|2022-03-14 09:19:50|12510.25|12510.25|12486.9|12486.9|12510.25|12510.25|12486.9|12486.9|0
1647249600000|2022-03-14 09:20:00|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|0
1647249610000|2022-03-14 09:20:10|12483.33|12483.33|12483.33|12483.33|12483.33|12483.33|12483.33|12483.33|0
1647249620000|2022-03-14 09:20:20|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|0
1647249670000|2022-03-14 09:21:10|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|0
1647249690000|2022-03-14 09:21:30|12488.72|12488.72|12477.81|12477.81|12488.72|12488.72|12477.81|12477.81|0
1647249700000|2022-03-14 09:21:40|12499.67|12499.67|12499.67|12499.67|12499.67|12499.67|12499.67|12499.67|0
1647249720000|2022-03-14 09:22:00|12470.88|12470.88|12459.1|12459.1|12470.88|12470.88|12453.33|12453.33|0
1647249730000|2022-03-14 09:22:10|12461.67|12461.67|12464.88|12464.88|12464.88|12464.88|12461.67|12461.67|0
1647249740000|2022-03-14 09:22:20|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|0
1647249750000|2022-03-14 09:22:30|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|0
1647249760000|2022-03-14 09:22:40|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|0
1647249780000|2022-03-14 09:23:00|12473.15|12473.15|12473.15|12473.15|12473.15|12473.15|12473.15|12473.15|0
1647249790000|2022-03-14 09:23:10|12471.87|12471.87|12469.94|12469.94|12471.87|12471.87|12469.94|12469.94|0
1647249820000|2022-03-14 09:23:40|12488.52|12488.52|12488.52|12488.52|12488.52|12488.52|12488.52|12488.52|0
1647249840000|2022-03-14 09:24:00|12489.16|12489.16|12491.09|12491.09|12491.09|12491.09|12489.16|12489.16|0
1647249880000|2022-03-14 09:24:40|12475|12475|12475|12475|12475|12475|12475|12475|0
1647249910000|2022-03-14 09:25:10|12444.34|12444.34|12417.79|12417.79|12444.34|12444.34|12416.69|12416.69|0
1647249930000|2022-03-14 09:25:30|12414.03|12414.03|12414.03|12414.03|12414.03|12414.03|12414.03|12414.03|0
1647249970000|2022-03-14 09:26:10|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|0
1647250020000|2022-03-14 09:27:00|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|0
1647250040000|2022-03-14 09:27:20|12411.44|12411.44|12390.4|12390.4|12411.44|12411.44|12390.4|12390.4|0
1647250050000|2022-03-14 09:27:30|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|0
1647250060000|2022-03-14 09:27:40|12370|12370|12370|12370|12370|12370|12368.72|12368.72|0
1647250090000|2022-03-14 09:28:10|12386.09|12386.09|12386.09|12386.09|12386.09|12386.09|12386.09|12386.09|0
1647250110000|2022-03-14 09:28:30|12370|12370|12370|12370|12370|12370|12370|12370|0
1647250120000|2022-03-14 09:28:40|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|0
1647250130000|2022-03-14 09:28:50|12354.22|12354.22|12359.87|12359.87|12359.87|12359.87|12354.22|12354.22|0
1647250170000|2022-03-14 09:29:30|12345.33|12345.33|12345.33|12345.33|12345.33|12345.33|12345.33|12345.33|0
1647250180000|2022-03-14 09:29:40|12345.97|12345.97|12345.97|12345.97|12345.97|12345.97|12345.97|12345.97|0
1647250250000|2022-03-14 09:30:50|12343.18|12343.18|12346.39|12346.39|12348.96|12348.96|12343.18|12343.18|0
1647250260000|2022-03-14 09:31:00|12339.81|12339.81|12327.93|12327.93|12339.81|12339.81|12327.93|12327.93|0
1647250270000|2022-03-14 09:31:10|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|0
1647250280000|2022-03-14 09:31:20|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|12327.93|0
1647250290000|2022-03-14 09:31:30|12304.57|12304.57|12304.57|12304.57|12304.57|12304.57|12304.02|12304.02|0
1647250300000|2022-03-14 09:31:40|12305.85|12305.85|12344.66|12344.66|12344.66|12344.66|12305.85|12305.85|0
1647250320000|2022-03-14 09:32:00|12314.01|12314.01|12313.36|12313.36|12314.01|12314.01|12313.36|12313.36|0
1647250330000|2022-03-14 09:32:10|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|12344.02|0
1647250340000|2022-03-14 09:32:20|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|0
1647250360000|2022-03-14 09:32:40|12370.08|12370.08|12370.08|12370.08|12370.08|12370.08|12370.08|12370.08|0
1647250370000|2022-03-14 09:32:50|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|0
1647250380000|2022-03-14 09:33:00|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|0
1647250440000|2022-03-14 09:34:00|12349.17|12349.17|12347.29|12347.29|12350.12|12350.12|12347.29|12347.29|0
1647250500000|2022-03-14 09:35:00|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|0
1647250510000|2022-03-14 09:35:10|12398.06|12398.06|12409.78|12409.78|12409.78|12409.78|12398.06|12398.06|0
1647250520000|2022-03-14 09:35:20|12414.48|12414.48|12437.62|12437.62|12453.71|12453.71|12414.48|12414.48|0
1647250540000|2022-03-14 09:35:40|12434.8|12434.8|12433.86|12433.86|12434.8|12434.8|12433.86|12433.86|0
1647250550000|2022-03-14 09:35:50|12434.17|12434.17|12434.17|12434.17|12434.17|12434.17|12434.17|12434.17|0
1647250560000|2022-03-14 09:36:00|12436.05|12436.05|12436.6|12436.6|12436.6|12436.6|12436.05|12436.05|0
1647250590000|2022-03-14 09:36:30|12437.24|12437.24|12434.67|12434.67|12437.88|12437.88|12434.67|12434.67|0
1647250620000|2022-03-14 09:37:00|12417.02|12417.02|12417.57|12417.57|12417.57|12417.57|12417.02|12417.02|0
1647250630000|2022-03-14 09:37:10|12418.81|12418.81|12433.97|12433.97|12435.53|12435.53|12418.81|12418.81|0
1647250700000|2022-03-14 09:38:20|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|0
1647250710000|2022-03-14 09:38:30|12430.76|12430.76|12428.84|12428.84|12430.76|12430.76|12428.84|12428.84|0
1647250720000|2022-03-14 09:38:40|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|0
1647250730000|2022-03-14 09:38:50|12449.55|12449.55|12449.55|12449.55|12449.55|12449.55|12449.55|12449.55|0
1647250750000|2022-03-14 09:39:10|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|0
1647250760000|2022-03-14 09:39:20|12450.49|12450.49|12450.49|12450.49|12450.49|12450.49|12450.49|12450.49|0
1647250790000|2022-03-14 09:39:50|12453.7|12453.7|12452.42|12452.42|12453.7|12453.7|12452.42|12452.42|0
1647250800000|2022-03-14 09:40:00|12454.06|12454.06|12453.44|12453.44|12454.99|12454.99|12453.44|12453.44|0
1647250810000|2022-03-14 09:40:10|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|0
1647250850000|2022-03-14 09:40:50|12452.53|12452.53|12454.46|12454.46|12454.46|12454.46|12452.53|12452.53|0
1647250860000|2022-03-14 09:41:00|12457.03|12457.03|12454.2|12454.2|12457.03|12457.03|12454.2|12454.2|0
1647250920000|2022-03-14 09:42:00|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|0
1647250960000|2022-03-14 09:42:40|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|0
1647251020000|2022-03-14 09:43:40|12460.09|12460.09|12463.25|12463.25|12464.54|12464.54|12460.09|12460.09|0
1647251030000|2022-03-14 09:43:50|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|0
1647251040000|2022-03-14 09:44:00|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|0
1647251050000|2022-03-14 09:44:10|12473.45|12473.45|12474.73|12474.73|12474.73|12474.73|12473.45|12473.45|0
1647251070000|2022-03-14 09:44:30|12475.04|12475.04|12483.29|12483.29|12484.94|12484.94|12475.04|12475.04|0
1647251080000|2022-03-14 09:44:40|12482.19|12482.19|12481.43|12481.43|12483.29|12483.29|12481.43|12481.43|0
1647251100000|2022-03-14 09:45:00|12485.19|12485.19|12485.19|12485.19|12485.19|12485.19|12485.19|12485.19|0
1647251110000|2022-03-14 09:45:10|12487.08|12487.08|12486.53|12486.53|12487.08|12487.08|12485.98|12485.98|0
1647251130000|2022-03-14 09:45:30|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|0
1647251140000|2022-03-14 09:45:40|12478.89|12478.89|12478.89|12478.89|12478.89|12478.89|12478.89|12478.89|0
1647251160000|2022-03-14 09:46:00|12477.01|12477.01|12476.07|12476.07|12477.01|12477.01|12475.13|12475.13|0
1647251190000|2022-03-14 09:46:30|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|0
1647251220000|2022-03-14 09:47:00|12476.53|12476.53|12476.53|12476.53|12476.53|12476.53|12476.53|12476.53|0
1647251250000|2022-03-14 09:47:30|12478.41|12478.41|12493.58|12493.58|12493.58|12493.58|12478.41|12478.41|0
1647251270000|2022-03-14 09:47:50|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|0
1647251340000|2022-03-14 09:49:00|12492.88|12492.88|12492.88|12492.88|12492.88|12492.88|12492.88|12492.88|0
1647251350000|2022-03-14 09:49:10|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|0
1647251360000|2022-03-14 09:49:20|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|0
1647251370000|2022-03-14 09:49:30|12514.74|12514.74|12514.74|12514.74|12514.74|12514.74|12514.74|12514.74|0
1647251380000|2022-03-14 09:49:40|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|0
1647251410000|2022-03-14 09:50:10|12515.22|12515.22|12516.16|12516.16|12516.16|12516.16|12515.22|12515.22|0
1647251420000|2022-03-14 09:50:20|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|0
1647251440000|2022-03-14 09:50:40|12516.46|12516.46|12516.46|12516.46|12516.46|12516.46|12516.46|12516.46|0
1647251450000|2022-03-14 09:50:50|12517.4|12517.4|12518.34|12518.34|12518.34|12518.34|12517.4|12517.4|0
1647251460000|2022-03-14 09:51:00|12525.4|12525.4|12529.25|12529.25|12529.25|12529.25|12525.4|12525.4|0
1647251470000|2022-03-14 09:51:10|12531.81|12531.81|12532.91|12532.91|12532.91|12532.91|12531.81|12531.81|0
1647251490000|2022-03-14 09:51:30|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|0
1647251520000|2022-03-14 09:52:00|12527.52|12527.52|12527.52|12527.52|12527.52|12527.52|12527.52|12527.52|0
1647251560000|2022-03-14 09:52:40|12530.73|12530.73|12546.81|12546.81|12546.81|12546.81|12530.73|12530.73|0
1647251570000|2022-03-14 09:52:50|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|0
1647251600000|2022-03-14 09:53:20|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|0
1647251610000|2022-03-14 09:53:30|12542.51|12542.51|12542.42|12542.42|12543.61|12543.61|12542.42|12542.42|0
1647251640000|2022-03-14 09:54:00|12541.32|12541.32|12541.87|12541.87|12541.87|12541.87|12541.32|12541.32|0
1647251650000|2022-03-14 09:54:10|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|0
1647251690000|2022-03-14 09:54:50|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|0
1647251710000|2022-03-14 09:55:10|12507.22|12507.22|12507.22|12507.22|12507.22|12507.22|12507.22|12507.22|0
1647251730000|2022-03-14 09:55:30|12505.34|12505.34|12504.4|12504.4|12505.34|12505.34|12504.4|12504.4|0
1647251740000|2022-03-14 09:55:40|12505.34|12505.34|12505.34|12505.34|12505.34|12505.34|12505.34|12505.34|0
1647251760000|2022-03-14 09:56:00|12506.99|12506.99|12505.15|12505.15|12506.99|12506.99|12505.15|12505.15|0
1647251770000|2022-03-14 09:56:10|12507.97|12507.97|12505.15|12505.15|12507.97|12507.97|12505.15|12505.15|0
1647251790000|2022-03-14 09:56:30|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|0
1647251800000|2022-03-14 09:56:40|12499.46|12499.46|12498.52|12498.52|12499.46|12499.46|12498.52|12498.52|0
1647251840000|2022-03-14 09:57:20|12499.8|12499.8|12503.01|12503.01|12503.01|12503.01|12499.8|12499.8|0
1647251850000|2022-03-14 09:57:30|12505.83|12505.83|12505.83|12505.83|12505.83|12505.83|12505.83|12505.83|0
1647251860000|2022-03-14 09:57:40|12510.53|12510.53|12498.46|12498.46|12510.53|12510.53|12498.46|12498.46|0
1647251870000|2022-03-14 09:57:50|12499.4|12499.4|12499.4|12499.4|12501.04|12501.04|12499.4|12499.4|0
1647251880000|2022-03-14 09:58:00|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|0
1647251910000|2022-03-14 09:58:30|12502.31|12502.31|12504.23|12504.23|12504.23|12504.23|12502.31|12502.31|0
1647251930000|2022-03-14 09:58:50|12506.16|12506.16|12508.08|12508.08|12508.08|12508.08|12506.16|12506.16|0
1647251980000|2022-03-14 09:59:40|12509.02|12509.02|12511.31|12511.31|12511.31|12511.31|12509.02|12509.02|0
1647252000000|2022-03-14 10:00:00|12513.19|12513.19|12515.07|12515.07|12515.07|12515.07|12513.19|12513.19|0
1647252010000|2022-03-14 10:00:10|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|12516.96|0
1647252040000|2022-03-14 10:00:40|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|0
1647252070000|2022-03-14 10:01:10|12517|12517|12517|12517|12517|12517|12517|12517|0
1647252100000|2022-03-14 10:01:40|12516.06|12516.06|12511.57|12511.57|12516.06|12516.06|12511.57|12511.57|0
1647252130000|2022-03-14 10:02:10|12512.12|12512.12|12512.12|12512.12|12512.12|12512.12|12512.12|12512.12|0
1647252160000|2022-03-14 10:02:40|12528.2|12528.2|12528.16|12528.16|12530.08|12530.08|12528.16|12528.16|0
1647252210000|2022-03-14 10:03:30|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|0
1647252270000|2022-03-14 10:04:30|12512.6|12512.6|12516.99|12516.99|12516.99|12516.99|12512.6|12512.6|0
1647252280000|2022-03-14 10:04:40|12522.64|12522.64|12524.52|12524.52|12524.52|12524.52|12522.64|12522.64|0
1647252300000|2022-03-14 10:05:00|12525.61|12525.61|12541.7|12541.7|12541.7|12541.7|12525.61|12525.61|0
1647252310000|2022-03-14 10:05:10|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|0
1647252320000|2022-03-14 10:05:20|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|0
1647252350000|2022-03-14 10:05:50|12573.83|12573.83|12574.47|12574.47|12574.47|12574.47|12573.83|12573.83|0
1647252370000|2022-03-14 10:06:10|12572.54|12572.54|12573.19|12573.19|12573.19|12573.19|12572.54|12572.54|0
1647252420000|2022-03-14 10:07:00|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|0
1647252430000|2022-03-14 10:07:10|12573.58|12573.58|12571.93|12571.93|12573.58|12573.58|12571.93|12571.93|0
1647252450000|2022-03-14 10:07:30|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|0
1647252460000|2022-03-14 10:07:40|12565.6|12565.6|12570.56|12570.56|12570.56|12570.56|12565.6|12565.6|0
1647252470000|2022-03-14 10:07:50|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|0
1647252490000|2022-03-14 10:08:10|12569.46|12569.46|12564.51|12564.51|12569.46|12569.46|12564.51|12564.51|0
1647252520000|2022-03-14 10:08:40|12569.38|12569.38|12569.38|12569.38|12569.38|12569.38|12569.38|12569.38|0
1647252540000|2022-03-14 10:09:00|12537.21|12537.21|12537.21|12537.21|12537.21|12537.21|12537.21|12537.21|0
1647252630000|2022-03-14 10:10:30|12548.98|12548.98|12545.13|12545.13|12548.98|12548.98|12545.13|12545.13|0
1647252640000|2022-03-14 10:10:40|12546.41|12546.41|12556.25|12556.25|12556.25|12556.25|12546.41|12546.41|0
1647252660000|2022-03-14 10:11:00|12572.34|12572.34|12572.34|12572.34|12572.34|12572.34|12572.34|12572.34|0
1647252680000|2022-03-14 10:11:20|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|0
1647252690000|2022-03-14 10:11:30|12571.43|12571.43|12571.43|12571.43|12571.43|12571.43|12571.43|12571.43|0
1647252710000|2022-03-14 10:11:50|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|0
1647252720000|2022-03-14 10:12:00|12572.14|12572.14|12572.14|12572.14|12572.14|12572.14|12572.14|12572.14|0
1647252730000|2022-03-14 10:12:10|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|0
1647252740000|2022-03-14 10:12:20|12564.38|12564.38|12548.3|12548.3|12564.38|12564.38|12548.3|12548.3|0
1647252760000|2022-03-14 10:12:40|12547.01|12547.01|12547.01|12547.01|12547.01|12547.01|12547.01|12547.01|0
1647252770000|2022-03-14 10:12:50|12548.3|12548.3|12548.94|12548.94|12548.94|12548.94|12548.3|12548.3|0
1647252810000|2022-03-14 10:13:30|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|0
1647252840000|2022-03-14 10:14:00|12563.74|12563.74|12546.71|12546.71|12563.74|12563.74|12546.71|12546.71|0
1647252850000|2022-03-14 10:14:10|12547.36|12547.36|12547.36|12547.36|12547.36|12547.36|12547.36|12547.36|0
1647252860000|2022-03-14 10:14:20|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|0
1647252910000|2022-03-14 10:15:10|12539.86|12539.86|12537.93|12537.93|12539.86|12539.86|12537.93|12537.93|0
1647252940000|2022-03-14 10:15:40|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|0
1647252970000|2022-03-14 10:16:10|12537.04|12537.04|12537.04|12537.04|12537.04|12537.04|12537.04|12537.04|0
1647252980000|2022-03-14 10:16:20|12534.56|12534.56|12534.56|12534.56|12534.56|12534.56|12534.56|12534.56|0
1647252990000|2022-03-14 10:16:30|12536.21|12536.21|12536.76|12536.76|12536.76|12536.76|12536.21|12536.21|0
1647253000000|2022-03-14 10:16:40|12533.93|12533.93|12532.41|12532.41|12533.93|12533.93|12530.77|12530.77|0
1647253010000|2022-03-14 10:16:50|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|0
1647253020000|2022-03-14 10:17:00|12526.74|12526.74|12519.41|12519.41|12526.74|12526.74|12519.41|12519.41|0
1647253030000|2022-03-14 10:17:10|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|0
1647253040000|2022-03-14 10:17:20|12534.95|12534.95|12534.95|12534.95|12534.95|12534.95|12534.95|12534.95|0
1647253080000|2022-03-14 10:18:00|12535.59|12535.59|12536.88|12536.88|12536.88|12536.88|12535.59|12535.59|0
1647253110000|2022-03-14 10:18:30|12537.52|12537.52|12537.52|12537.52|12537.52|12537.52|12537.52|12537.52|0
1647253120000|2022-03-14 10:18:40|12539.44|12539.44|12540.68|12540.68|12541.62|12541.62|12538.8|12538.8|0
1647253140000|2022-03-14 10:19:00|12540.13|12540.13|12541.76|12541.76|12541.76|12541.76|12539.19|12539.19|0
1647253190000|2022-03-14 10:19:50|12542.69|12542.69|12542.69|12542.69|12542.69|12542.69|12542.69|12542.69|0
1647253200000|2022-03-14 10:20:00|12532.93|12532.93|12532.93|12532.93|12532.93|12532.93|12532.93|12532.93|0
1647253210000|2022-03-14 10:20:10|12528.15|12528.15|12532.93|12532.93|12532.93|12532.93|12528.15|12528.15|0
1647253220000|2022-03-14 10:20:20|12538.5|12538.5|12539.15|12539.15|12539.15|12539.15|12538.5|12538.5|0
1647253260000|2022-03-14 10:21:00|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|0
1647253270000|2022-03-14 10:21:10|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|12537.81|0
1647253310000|2022-03-14 10:21:50|12539.74|12539.74|12537.17|12537.17|12541.02|12541.02|12537.17|12537.17|0
1647253350000|2022-03-14 10:22:30|12535.29|12535.29|12535.29|12535.29|12535.29|12535.29|12535.29|12535.29|0
1647253370000|2022-03-14 10:22:50|12534.74|12534.74|12529.8|12529.8|12534.74|12534.74|12529.8|12529.8|0
1647253390000|2022-03-14 10:23:10|12513.72|12513.72|12513.72|12513.72|12513.72|12513.72|12513.72|12513.72|0
1647253440000|2022-03-14 10:24:00|12512.78|12512.78|12511.74|12511.74|12512.78|12512.78|12506.96|12506.96|0
1647253470000|2022-03-14 10:24:30|12512.29|12512.29|12512.29|12512.29|12512.29|12512.29|12512.29|12512.29|0
1647253500000|2022-03-14 10:25:00|12509.08|12509.08|12523.88|12523.88|12525.81|12525.81|12509.08|12509.08|0
1647253510000|2022-03-14 10:25:10|12523.24|12523.24|12522.14|12522.14|12523.24|12523.24|12522.14|12522.14|0
1647253530000|2022-03-14 10:25:30|12518.38|12518.38|12518.38|12518.38|12518.38|12518.38|12518.38|12518.38|0
1647253540000|2022-03-14 10:25:40|12517.44|12517.44|12515.56|12515.56|12517.44|12517.44|12513.68|12513.68|0
1647253550000|2022-03-14 10:25:50|12516.5|12516.5|12500.41|12500.41|12516.5|12516.5|12500.41|12500.41|0
1647253610000|2022-03-14 10:26:50|12498.49|12498.49|12484.53|12484.53|12498.49|12498.49|12484.53|12484.53|0
1647253620000|2022-03-14 10:27:00|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|0
1647253630000|2022-03-14 10:27:10|12469.73|12469.73|12467.8|12467.8|12469.73|12469.73|12467.8|12467.8|0
1647253640000|2022-03-14 10:27:20|12466.71|12466.71|12463.88|12463.88|12466.71|12466.71|12463.88|12463.88|0
1647253650000|2022-03-14 10:27:30|12463.24|12463.24|12463.24|12463.24|12463.24|12463.24|12463.24|12463.24|0
1647253670000|2022-03-14 10:27:50|12463.88|12463.88|12458.62|12458.62|12463.88|12463.88|12458.62|12458.62|0
1647253680000|2022-03-14 10:28:00|12463.27|12463.27|12458.31|12458.31|12463.27|12463.27|12458.31|12458.31|0
1647253690000|2022-03-14 10:28:10|12458|12458|12458|12458|12458|12458|12458|12458|0
1647253710000|2022-03-14 10:28:30|12457.69|12457.69|12457.69|12457.69|12457.69|12457.69|12457.69|12457.69|0
1647253740000|2022-03-14 10:29:00|12454.48|12454.48|12438.86|12438.86|12454.48|12454.48|12438.86|12438.86|0
1647253750000|2022-03-14 10:29:10|12440.14|12440.14|12440.14|12440.14|12440.14|12440.14|12440.14|12440.14|0
1647253770000|2022-03-14 10:29:30|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|0
1647253800000|2022-03-14 10:30:00|12442.67|12442.67|12442.67|12442.67|12442.67|12442.67|12442.67|12442.67|0
1647253810000|2022-03-14 10:30:10|12441.12|12441.12|12441.12|12441.12|12441.12|12441.12|12441.12|12441.12|0
1647253820000|2022-03-14 10:30:20|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|0
1647253830000|2022-03-14 10:30:30|12447.19|12447.19|12448.15|12448.15|12450.03|12450.03|12447.19|12447.19|0
1647253850000|2022-03-14 10:30:50|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|0
1647253860000|2022-03-14 10:31:00|12451.36|12451.36|12449.43|12449.43|12451.36|12451.36|12449.43|12449.43|0
1647253870000|2022-03-14 10:31:10|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|0
1647253890000|2022-03-14 10:31:30|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1647253900000|2022-03-14 10:31:40|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|0
1647253910000|2022-03-14 10:31:50|12451.59|12451.59|12451.59|12451.59|12451.59|12451.59|12451.59|12451.59|0
1647253920000|2022-03-14 10:32:00|12452.69|12452.69|12451.75|12451.75|12452.69|12452.69|12451.75|12451.75|0
1647253940000|2022-03-14 10:32:20|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|0
1647253970000|2022-03-14 10:32:50|12454.91|12454.91|12454.91|12454.91|12454.91|12454.91|12454.91|12454.91|0
1647253980000|2022-03-14 10:33:00|12455.46|12455.46|12457.34|12457.34|12457.34|12457.34|12455.46|12455.46|0
1647254000000|2022-03-14 10:33:20|12465.69|12465.69|12467.57|12467.57|12467.57|12467.57|12465.69|12465.69|0
1647254020000|2022-03-14 10:33:40|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|0
1647254040000|2022-03-14 10:34:00|12473.98|12473.98|12474.63|12474.63|12474.63|12474.63|12473.98|12473.98|0
1647254070000|2022-03-14 10:34:30|12480.4|12480.4|12480.4|12480.4|12480.4|12480.4|12480.4|12480.4|0
1647254090000|2022-03-14 10:34:50|12470.84|12470.84|12479.87|12479.87|12479.87|12479.87|12470.84|12470.84|0
1647254100000|2022-03-14 10:35:00|12480.41|12480.41|12479.13|12479.13|12480.41|12480.41|12479.13|12479.13|0
1647254120000|2022-03-14 10:35:20|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1647254130000|2022-03-14 10:35:30|12483.52|12483.52|12482.42|12482.42|12483.52|12483.52|12482.42|12482.42|0
1647254170000|2022-03-14 10:36:10|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|0
1647254190000|2022-03-14 10:36:30|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|0
1647254210000|2022-03-14 10:36:50|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|0
1647254220000|2022-03-14 10:37:00|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|0
1647254250000|2022-03-14 10:37:30|12486.04|12486.04|12486.04|12486.04|12486.04|12486.04|12486.04|12486.04|0
1647254270000|2022-03-14 10:37:50|12479.23|12479.23|12479.23|12479.23|12479.23|12479.23|12479.23|12479.23|0
1647254280000|2022-03-14 10:38:00|12483.26|12483.26|12478.13|12478.13|12483.26|12483.26|12478.13|12478.13|0
1647254290000|2022-03-14 10:38:10|12478.68|12478.68|12477.74|12477.74|12478.68|12478.68|12476.8|12476.8|0
1647254300000|2022-03-14 10:38:20|12473.41|12473.41|12468.79|12468.79|12473.41|12473.41|12468.79|12468.79|0
1647254350000|2022-03-14 10:39:10|12472.4|12472.4|12488.49|12488.49|12488.49|12488.49|12472.4|12472.4|0
1647254400000|2022-03-14 10:40:00|12489.43|12489.43|12489.43|12489.43|12489.43|12489.43|12489.43|12489.43|0
1647254420000|2022-03-14 10:40:20|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|0
1647254440000|2022-03-14 10:40:40|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|0
1647254450000|2022-03-14 10:40:50|12487.63|12487.63|12488.91|12488.91|12488.91|12488.91|12487.63|12487.63|0
1647254460000|2022-03-14 10:41:00|12488.6|12488.6|12487.98|12487.98|12488.6|12488.6|12487.98|12487.98|0
1647254470000|2022-03-14 10:41:10|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|0
1647254480000|2022-03-14 10:41:20|12488.31|12488.31|12488.31|12488.31|12488.31|12488.31|12488.31|12488.31|0
1647254520000|2022-03-14 10:42:00|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|0
1647254530000|2022-03-14 10:42:10|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|0
1647254540000|2022-03-14 10:42:20|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|0
1647254550000|2022-03-14 10:42:30|12493.27|12493.27|12491.99|12491.99|12493.27|12493.27|12491.99|12491.99|0
1647254560000|2022-03-14 10:42:40|12493.91|12493.91|12493.91|12493.91|12493.91|12493.91|12493.91|12493.91|0
1647254570000|2022-03-14 10:42:50|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|0
1647254590000|2022-03-14 10:43:10|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|0
1647254600000|2022-03-14 10:43:20|12493.02|12493.02|12459.52|12459.52|12493.57|12493.57|12459.52|12459.52|0
1647254610000|2022-03-14 10:43:30|12475.6|12475.6|12459.52|12459.52|12475.6|12475.6|12459.52|12459.52|0
1647254630000|2022-03-14 10:43:50|12460.46|12460.46|12460.46|12460.46|12460.46|12460.46|12460.46|12460.46|0
1647254690000|2022-03-14 10:44:50|12452.72|12452.72|12452.72|12452.72|12452.72|12452.72|12452.72|12452.72|0
1647254710000|2022-03-14 10:45:10|12452.1|12452.1|12455.95|12455.95|12455.95|12455.95|12452.1|12452.1|0
1647254720000|2022-03-14 10:45:20|12453.78|12453.78|12450.92|12450.92|12453.78|12453.78|12450.69|12450.69|0
1647254730000|2022-03-14 10:45:30|12448.35|12448.35|12436.77|12436.77|12448.35|12448.35|12436.77|12436.77|0
1647254740000|2022-03-14 10:45:40|12433.99|12433.99|12433.99|12433.99|12433.99|12433.99|12433.99|12433.99|0
1647254750000|2022-03-14 10:45:50|12432.34|12432.34|12426.77|12426.77|12432.34|12432.34|12426.77|12426.77|0
1647254760000|2022-03-14 10:46:00|12427.08|12427.08|12425.52|12425.52|12427.08|12427.08|12425.52|12425.52|0
1647254780000|2022-03-14 10:46:20|12411.88|12411.88|12411.88|12411.88|12411.88|12411.88|12411.88|12411.88|0
1647254790000|2022-03-14 10:46:30|12411.57|12411.57|12409.64|12409.64|12411.57|12411.57|12409.64|12409.64|0
1647254800000|2022-03-14 10:46:40|12408.41|12408.41|12408.41|12408.41|12408.41|12408.41|12408.41|12408.41|0
1647254820000|2022-03-14 10:47:00|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|0
1647254850000|2022-03-14 10:47:30|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|0
1647254870000|2022-03-14 10:47:50|12423.85|12423.85|12423.85|12423.85|12423.85|12423.85|12423.85|12423.85|0
1647254880000|2022-03-14 10:48:00|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|0
1647254920000|2022-03-14 10:48:40|12408.07|12408.07|12398.16|12398.16|12408.07|12408.07|12398.16|12398.16|0
1647254930000|2022-03-14 10:48:50|12397.52|12397.52|12392.24|12392.24|12397.52|12397.52|12392.24|12392.24|0
1647254950000|2022-03-14 10:49:10|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|0
1647254970000|2022-03-14 10:49:30|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|0
1647254990000|2022-03-14 10:49:50|12404.97|12404.97|12407.44|12407.44|12407.44|12407.44|12404.97|12404.97|0
1647255000000|2022-03-14 10:50:00|12404.35|12404.35|12404.35|12404.35|12404.35|12404.35|12404.35|12404.35|0
1647255030000|2022-03-14 10:50:30|12391.34|12391.34|12391.03|12391.03|12391.34|12391.34|12391.03|12391.03|0
1647255040000|2022-03-14 10:50:40|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1647255070000|2022-03-14 10:51:10|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|0
1647255080000|2022-03-14 10:51:20|12383.59|12383.59|12385.47|12385.47|12385.47|12385.47|12383.59|12383.59|0
1647255100000|2022-03-14 10:51:40|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|0
1647255120000|2022-03-14 10:52:00|12384.84|12384.84|12388.69|12388.69|12388.69|12388.69|12384.84|12384.84|0
1647255140000|2022-03-14 10:52:20|12388.38|12388.38|12388.38|12388.38|12388.38|12388.38|12388.38|12388.38|0
1647255190000|2022-03-14 10:53:10|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|0
1647255230000|2022-03-14 10:53:50|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|0
1647255240000|2022-03-14 10:54:00|12386.21|12386.21|12414.78|12414.78|12414.78|12414.78|12386.21|12386.21|0
1647255250000|2022-03-14 10:54:10|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|0
1647255260000|2022-03-14 10:54:20|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|0
1647255270000|2022-03-14 10:54:30|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|0
1647255310000|2022-03-14 10:55:10|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|0
1647255330000|2022-03-14 10:55:30|12413.07|12413.07|12413.69|12413.69|12413.69|12413.69|12413.07|12413.07|0
1647255350000|2022-03-14 10:55:50|12413.07|12413.07|12415.33|12415.33|12415.33|12415.33|12413.07|12413.07|0
1647255360000|2022-03-14 10:56:00|12423.16|12423.16|12425.09|12425.09|12425.73|12425.73|12423.16|12423.16|0
1647255370000|2022-03-14 10:56:10|12423.8|12423.8|12437.41|12437.41|12438.05|12438.05|12423.8|12423.8|0
1647255410000|2022-03-14 10:56:50|12435.48|12435.48|12436.12|12436.12|12436.12|12436.12|12435.48|12435.48|0
1647255420000|2022-03-14 10:57:00|12421.88|12421.88|12418.12|12418.12|12421.88|12421.88|12418.12|12418.12|0
1647255440000|2022-03-14 10:57:20|12415.55|12415.55|12414.36|12414.36|12415.55|12415.55|12414.36|12414.36|0
1647255510000|2022-03-14 10:58:30|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|12415.64|0
1647255540000|2022-03-14 10:59:00|12447.81|12447.81|12448.91|12448.91|12448.91|12448.91|12447.81|12447.81|0
1647255550000|2022-03-14 10:59:10|12450.79|12450.79|12466.88|12466.88|12466.88|12466.88|12450.79|12450.79|0
1647255560000|2022-03-14 10:59:20|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|0
1647255600000|2022-03-14 11:00:00|12471.36|12471.36|12471.36|12471.36|12471.36|12471.36|12471.36|12471.36|0
1647255610000|2022-03-14 11:00:10|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|0
1647255680000|2022-03-14 11:01:20|12482.48|12482.48|12481.54|12481.54|12482.48|12482.48|12481.54|12481.54|0
1647255700000|2022-03-14 11:01:40|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|0
1647255730000|2022-03-14 11:02:10|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|0
1647255760000|2022-03-14 11:02:40|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|0
1647255790000|2022-03-14 11:03:10|12464.67|12464.67|12464.67|12464.67|12464.67|12464.67|12464.67|12464.67|0
1647255800000|2022-03-14 11:03:20|12432.5|12432.5|12432.5|12432.5|12432.5|12432.5|12432.5|12432.5|0
1647255850000|2022-03-14 11:04:10|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|0
1647255910000|2022-03-14 11:05:10|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1647255920000|2022-03-14 11:05:20|12427.81|12427.81|12425.93|12425.93|12427.81|12427.81|12425.93|12425.93|0
1647255930000|2022-03-14 11:05:30|12425.29|12425.29|12425.29|12425.29|12425.29|12425.29|12425.29|12425.29|0
1647255990000|2022-03-14 11:06:30|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|0
1647256000000|2022-03-14 11:06:40|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|0
1647256010000|2022-03-14 11:06:50|12419.38|12419.38|12418.28|12418.28|12419.38|12419.38|12418.28|12418.28|0
1647256070000|2022-03-14 11:07:50|12417.34|12417.34|12417.03|12417.03|12417.34|12417.34|12417.03|12417.03|0
1647256080000|2022-03-14 11:08:00|12416.09|12416.09|12416.09|12416.09|12416.09|12416.09|12416.09|12416.09|0
1647256090000|2022-03-14 11:08:10|12414.44|12414.44|12414.44|12414.44|12414.44|12414.44|12414.44|12414.44|0
1647256100000|2022-03-14 11:08:20|12426.83|12426.83|12426.83|12426.83|12426.83|12426.83|12426.83|12426.83|0
1647256120000|2022-03-14 11:08:40|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1647256150000|2022-03-14 11:09:10|12426.83|12426.83|12426.83|12426.83|12426.83|12426.83|12426.83|12426.83|0
1647256160000|2022-03-14 11:09:20|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|0
1647256180000|2022-03-14 11:09:40|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|0
1647256210000|2022-03-14 11:10:10|12415.64|12415.64|12414.09|12414.09|12415.64|12415.64|12414.09|12414.09|0
1647256220000|2022-03-14 11:10:20|12415.97|12415.97|12416.91|12416.91|12416.91|12416.91|12415.97|12415.97|0
1647256240000|2022-03-14 11:10:40|12422.48|12422.48|12422.48|12422.48|12422.48|12422.48|12422.48|12422.48|0
1647256300000|2022-03-14 11:11:40|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|0
1647256320000|2022-03-14 11:12:00|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|0
1647256330000|2022-03-14 11:12:10|12417.23|12417.23|12417.78|12417.78|12417.78|12417.78|12417.23|12417.23|0
1647256340000|2022-03-14 11:12:20|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|0
1647256360000|2022-03-14 11:12:40|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|12417.39|0
1647256400000|2022-03-14 11:13:20|12415.46|12415.46|12412.48|12412.48|12415.46|12415.46|12412.48|12412.48|0
1647256410000|2022-03-14 11:13:30|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|0
1647256450000|2022-03-14 11:14:10|12406.05|12406.05|12404.01|12404.01|12406.05|12406.05|12404.01|12404.01|0
1647256460000|2022-03-14 11:14:20|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|0
1647256470000|2022-03-14 11:14:30|12387.25|12387.25|12384.04|12384.04|12387.25|12387.25|12384.04|12384.04|0
1647256500000|2022-03-14 11:15:00|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|0
1647256530000|2022-03-14 11:15:30|12380.12|12380.12|12383.25|12383.25|12383.25|12383.25|12380.12|12380.12|0
1647256540000|2022-03-14 11:15:40|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|0
1647256550000|2022-03-14 11:15:50|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|0
1647256620000|2022-03-14 11:17:00|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|0
1647256640000|2022-03-14 11:17:20|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|0
1647256660000|2022-03-14 11:17:40|12380.4|12380.4|12380.4|12380.4|12380.4|12380.4|12380.4|12380.4|0
1647256700000|2022-03-14 11:18:20|12396.81|12396.81|12397.26|12397.26|12398.98|12398.98|12396.81|12396.81|0
1647256710000|2022-03-14 11:18:30|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|0
1647256730000|2022-03-14 11:18:50|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|12407.9|0
1647256750000|2022-03-14 11:19:10|12404.18|12404.18|12409.83|12409.83|12409.83|12409.83|12404.18|12404.18|0
1647256760000|2022-03-14 11:19:20|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|0
1647256780000|2022-03-14 11:19:40|12411.97|12411.97|12411.97|12411.97|12411.97|12411.97|12411.97|12411.97|0
1647256790000|2022-03-14 11:19:50|12415.07|12415.07|12415.07|12415.07|12415.07|12415.07|12415.07|12415.07|0
1647256810000|2022-03-14 11:20:10|12417.24|12417.24|12411.51|12411.51|12417.24|12417.24|12411.51|12411.51|0
1647256900000|2022-03-14 11:21:40|12409.34|12409.34|12409.34|12409.34|12409.34|12409.34|12409.34|12409.34|0
1647256960000|2022-03-14 11:22:40|12400.36|12400.36|12402.97|12402.97|12402.97|12402.97|12400.36|12400.36|0
1647256970000|2022-03-14 11:22:50|12402.03|12402.03|12395.83|12395.83|12402.03|12402.03|12395.83|12395.83|0
1647256980000|2022-03-14 11:23:00|12411.92|12411.92|12410.98|12410.98|12423.69|12423.69|12410.98|12410.98|0
1647257000000|2022-03-14 11:23:20|12407.77|12407.77|12407.77|12407.77|12407.77|12407.77|12407.77|12407.77|0
1647257050000|2022-03-14 11:24:10|12391.67|12391.67|12387.52|12387.52|12391.67|12391.67|12387.52|12387.52|0
1647257060000|2022-03-14 11:24:20|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|0
1647257120000|2022-03-14 11:25:20|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|0
1647257130000|2022-03-14 11:25:30|12395.43|12395.43|12400.52|12400.52|12400.52|12400.52|12395.43|12395.43|0
1647257220000|2022-03-14 11:27:00|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|0
1647257340000|2022-03-14 11:29:00|12401.46|12401.46|12401.46|12401.46|12401.46|12401.46|12401.46|12401.46|0
1647257350000|2022-03-14 11:29:10|12372.29|12372.29|12371.35|12371.35|12372.29|12372.29|12371.35|12371.35|0
1647257360000|2022-03-14 11:29:20|12370.8|12370.8|12369.7|12369.7|12370.8|12370.8|12369.7|12369.7|0
1647257370000|2022-03-14 11:29:30|12370.34|12370.34|12382.15|12382.15|12382.15|12382.15|12370.34|12370.34|0
1647257380000|2022-03-14 11:29:40|12384.04|12384.04|12402.79|12402.79|12402.79|12402.79|12384.04|12384.04|0
1647257390000|2022-03-14 11:29:50|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|0
1647257420000|2022-03-14 11:30:20|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|0
1647257430000|2022-03-14 11:30:30|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1647257440000|2022-03-14 11:30:40|12401.57|12401.57|12401.57|12401.57|12401.57|12401.57|12401.57|12401.57|0
1647257480000|2022-03-14 11:31:20|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|0
1647257520000|2022-03-14 11:32:00|12417.36|12417.36|12417.98|12417.98|12417.98|12417.98|12417.36|12417.36|0
1647257530000|2022-03-14 11:32:10|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|0
1647257590000|2022-03-14 11:33:10|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|0
1647257600000|2022-03-14 11:33:20|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|0
1647257660000|2022-03-14 11:34:20|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|0
1647257680000|2022-03-14 11:34:40|12411.71|12411.71|12410.77|12410.77|12411.71|12411.71|12410.77|12410.77|0
1647257690000|2022-03-14 11:34:50|12410.15|12410.15|12417.34|12417.34|12421.83|12421.83|12406.43|12406.43|0
1647257700000|2022-03-14 11:35:00|12421.37|12421.37|12421.37|12421.37|12421.68|12421.68|12421.37|12421.37|0
1647257730000|2022-03-14 11:35:30|12425.22|12425.22|12429.07|12429.07|12429.07|12429.07|12425.22|12425.22|0
1647257740000|2022-03-14 11:35:40|12438.83|12438.83|12443.32|12443.32|12443.32|12443.32|12438.83|12438.83|0
1647257750000|2022-03-14 11:35:50|12442.03|12442.03|12442.68|12442.68|12442.68|12442.68|12442.03|12442.03|0
1647257760000|2022-03-14 11:36:00|12444.32|12444.32|12444.04|12444.04|12446.61|12446.61|12444.04|12444.04|0
1647257770000|2022-03-14 11:36:10|12446.86|12446.86|12446.86|12446.86|12446.86|12446.86|12446.86|12446.86|0
1647257800000|2022-03-14 11:36:40|12450.07|12450.07|12446.05|12446.05|12450.07|12450.07|12446.05|12446.05|0
1647257830000|2022-03-14 11:37:10|12444.76|12444.76|12444.45|12444.45|12444.76|12444.76|12444.45|12444.45|0
1647257870000|2022-03-14 11:37:50|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|0
1647257880000|2022-03-14 11:38:00|12444.85|12444.85|12444.3|12444.3|12444.85|12444.85|12444.3|12444.3|0
1647257890000|2022-03-14 11:38:10|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|0
1647257910000|2022-03-14 11:38:30|12443.11|12443.11|12443.11|12443.11|12443.11|12443.11|12443.11|12443.11|0
1647257920000|2022-03-14 11:38:40|12442.17|12442.17|12443.11|12443.11|12443.11|12443.11|12442.17|12442.17|0
1647257930000|2022-03-14 11:38:50|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|0
1647257950000|2022-03-14 11:39:10|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|0
1647257960000|2022-03-14 11:39:20|12436.36|12436.36|12434.48|12434.48|12436.36|12436.36|12434.48|12434.48|0
1647257970000|2022-03-14 11:39:30|12433.54|12433.54|12442.52|12442.52|12442.52|12442.52|12433.54|12433.54|0
1647257980000|2022-03-14 11:39:40|12433.54|12433.54|12427.35|12427.35|12433.54|12433.54|12427.35|12427.35|0
1647257990000|2022-03-14 11:39:50|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|0
1647258000000|2022-03-14 11:40:00|12426.37|12426.37|12426.37|12426.37|12426.37|12426.37|12426.37|12426.37|0
1647258010000|2022-03-14 11:40:10|12442.17|12442.17|12443.48|12443.48|12443.48|12443.48|12442.17|12442.17|0
1647258020000|2022-03-14 11:40:20|12442.54|12442.54|12444.42|12444.42|12444.42|12444.42|12442.54|12442.54|0
1647258090000|2022-03-14 11:41:30|12445.36|12445.36|12445.36|12445.36|12445.36|12445.36|12445.36|12445.36|0
1647258120000|2022-03-14 11:42:00|12448.45|12448.45|12445.36|12445.36|12448.45|12448.45|12445.36|12445.36|0
1647258130000|2022-03-14 11:42:10|12440.71|12440.71|12440.71|12440.71|12440.71|12440.71|12440.71|12440.71|0
1647258160000|2022-03-14 11:42:40|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|0
1647258190000|2022-03-14 11:43:10|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|12432.99|0
1647258200000|2022-03-14 11:43:20|12438.67|12438.67|12441.1|12441.1|12441.1|12441.1|12438.67|12438.67|0
1647258220000|2022-03-14 11:43:40|12446.88|12446.88|12446.88|12446.88|12446.88|12446.88|12446.88|12446.88|0
1647258230000|2022-03-14 11:43:50|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|0
1647258290000|2022-03-14 11:44:50|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|0
1647258310000|2022-03-14 11:45:10|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|0
1647258320000|2022-03-14 11:45:20|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|0
1647258340000|2022-03-14 11:45:40|12449.54|12449.54|12449.54|12449.54|12449.54|12449.54|12449.54|12449.54|0
1647258350000|2022-03-14 11:45:50|12452.02|12452.02|12452.57|12452.57|12452.57|12452.57|12452.02|12452.02|0
1647258370000|2022-03-14 11:46:10|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|0
1647258380000|2022-03-14 11:46:20|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|0
1647258390000|2022-03-14 11:46:30|12441.61|12441.61|12441.61|12441.61|12441.61|12441.61|12441.61|12441.61|0
1647258400000|2022-03-14 11:46:40|12443.49|12443.49|12439.78|12439.78|12443.49|12443.49|12439.78|12439.78|0
1647258410000|2022-03-14 11:46:50|12442.34|12442.34|12442.54|12442.54|12442.54|12442.54|12442.34|12442.34|0
1647258430000|2022-03-14 11:47:10|12441.9|12441.9|12442.99|12442.99|12442.99|12442.99|12441.9|12441.9|0
1647258450000|2022-03-14 11:47:30|12441.71|12441.71|12442.55|12442.55|12442.55|12442.55|12439.79|12439.79|0
1647258470000|2022-03-14 11:47:50|12442.24|12442.24|12437.11|12437.11|12442.24|12442.24|12437.11|12437.11|0
1647258500000|2022-03-14 11:48:20|12429.59|12429.59|12429.59|12429.59|12429.59|12429.59|12429.59|12429.59|0
1647258510000|2022-03-14 11:48:30|12432.41|12432.41|12433.51|12433.51|12433.51|12433.51|12432.41|12432.41|0
1647258520000|2022-03-14 11:48:40|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|0
1647258530000|2022-03-14 11:48:50|12432.89|12432.89|12432.89|12432.89|12432.89|12432.89|12432.34|12432.34|0
1647258540000|2022-03-14 11:49:00|12431.61|12431.61|12434.17|12434.17|12434.17|12434.17|12431.61|12431.61|0
1647258590000|2022-03-14 11:49:50|12433.59|12433.59|12430.61|12430.61|12435.47|12435.47|12430.61|12430.61|0
1647258600000|2022-03-14 11:50:00|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|12428.73|0
1647258610000|2022-03-14 11:50:10|12421.4|12421.4|12412.47|12412.47|12421.4|12421.4|12411.19|12411.19|0
1647258650000|2022-03-14 11:50:50|12401.94|12401.94|12401.94|12401.94|12401.94|12401.94|12401.94|12401.94|0
1647258660000|2022-03-14 11:51:00|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|0
1647258670000|2022-03-14 11:51:10|12404.2|12404.2|12404.2|12404.2|12404.2|12404.2|12404.2|12404.2|0
1647258690000|2022-03-14 11:51:30|12404.51|12404.51|12394.6|12394.6|12404.51|12404.51|12394.6|12394.6|0
1647258710000|2022-03-14 11:51:50|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1647258720000|2022-03-14 11:52:00|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|0
1647258760000|2022-03-14 11:52:40|12392.5|12392.5|12391.01|12391.01|12392.5|12392.5|12391.01|12391.01|0
1647258770000|2022-03-14 11:52:50|12391.32|12391.32|12451.48|12451.48|12451.48|12451.48|12391.32|12391.32|0
1647258780000|2022-03-14 11:53:00|12409.67|12409.67|12409.67|12409.67|12409.67|12409.67|12409.67|12409.67|0
1647258800000|2022-03-14 11:53:20|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|0
1647258840000|2022-03-14 11:54:00|12398.38|12398.38|12398.38|12398.38|12398.38|12398.38|12398.38|12398.38|0
1647258890000|2022-03-14 11:54:50|12414.47|12414.47|12414.47|12414.47|12414.47|12414.47|12414.47|12414.47|0
1647258960000|2022-03-14 11:56:00|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|0
1647258970000|2022-03-14 11:56:10|12415.65|12415.65|12415.65|12415.65|12415.65|12415.65|12415.65|12415.65|0
1647258980000|2022-03-14 11:56:20|12417.84|12417.84|12417.84|12417.84|12417.84|12417.84|12417.84|12417.84|0
1647258990000|2022-03-14 11:56:30|12413.94|12413.94|12413.94|12413.94|12413.94|12413.94|12413.94|12413.94|0
1647259010000|2022-03-14 11:56:50|12409.6|12409.6|12409.6|12409.6|12409.6|12409.6|12409.6|12409.6|0
1647259020000|2022-03-14 11:57:00|12408.63|12408.63|12407.36|12407.36|12408.63|12408.63|12407.36|12407.36|0
1647259040000|2022-03-14 11:57:20|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|0
1647259050000|2022-03-14 11:57:30|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|0
1647259070000|2022-03-14 11:57:50|12427.94|12427.94|12423.16|12423.16|12427.94|12427.94|12423.16|12423.16|0
1647259120000|2022-03-14 11:58:40|12450.72|12450.72|12453.54|12453.54|12453.54|12453.54|12450.72|12450.72|0
1647259150000|2022-03-14 11:59:10|12450.72|12450.72|12450.72|12450.72|12450.72|12450.72|12450.72|12450.72|0
1647259170000|2022-03-14 11:59:30|12449.78|12449.78|12449.78|12449.78|12449.78|12449.78|12449.78|12449.78|0
1647259180000|2022-03-14 11:59:40|12421.91|12421.91|12416.78|12416.78|12421.91|12421.91|12416.78|12416.78|0
1647259200000|2022-03-14 12:00:00|12416.47|12416.47|12415.59|12415.59|12416.47|12416.47|12415.28|12415.28|0
1647259210000|2022-03-14 12:00:10|12415.49|12415.49|12415.49|12415.49|12415.49|12415.49|12415.49|12415.49|0
1647259220000|2022-03-14 12:00:20|12413.94|12413.94|12415.18|12415.18|12415.49|12415.49|12413.94|12413.94|0
1647259240000|2022-03-14 12:00:40|12415.8|12415.8|12415.8|12415.8|12415.8|12415.8|12415.8|12415.8|0
1647259250000|2022-03-14 12:00:50|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|0
1647259260000|2022-03-14 12:01:00|12416.99|12416.99|12416.99|12416.99|12416.99|12416.99|12416.99|12416.99|0
1647259280000|2022-03-14 12:01:20|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|0
1647259310000|2022-03-14 12:01:50|12419.46|12419.46|12419.46|12419.46|12419.46|12419.46|12419.46|12419.46|0
1647259380000|2022-03-14 12:03:00|12420.11|12420.11|12420.65|12420.65|12420.65|12420.65|12420.11|12420.11|0
1647259400000|2022-03-14 12:03:20|12419.37|12419.37|12418.73|12418.73|12419.37|12419.37|12416.8|12416.8|0
1647259410000|2022-03-14 12:03:30|12434.81|12434.81|12434.81|12434.81|12434.81|12434.81|12434.81|12434.81|0
1647259430000|2022-03-14 12:03:50|12435.46|12435.46|12435.46|12435.46|12435.46|12435.46|12435.46|12435.46|0
1647259460000|2022-03-14 12:04:20|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|0
1647259470000|2022-03-14 12:04:30|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|0
1647259480000|2022-03-14 12:04:40|12455.53|12455.53|12460.28|12460.28|12460.28|12460.28|12450.88|12450.88|0
1647259490000|2022-03-14 12:04:50|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|0
1647259530000|2022-03-14 12:05:30|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|0
1647259600000|2022-03-14 12:06:40|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|0
1647259610000|2022-03-14 12:06:50|12437.13|12437.13|12432|12432|12437.13|12437.13|12432|12432|0
1647259640000|2022-03-14 12:07:20|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|12432.64|0
1647259650000|2022-03-14 12:07:30|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|12430.2|0
1647259700000|2022-03-14 12:08:20|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|0
1647259710000|2022-03-14 12:08:30|12428.32|12428.32|12428.32|12428.32|12428.32|12428.32|12428.32|12428.32|0
1647259730000|2022-03-14 12:08:50|12449.68|12449.68|12449.68|12449.68|12449.68|12449.68|12449.68|12449.68|0
1647259800000|2022-03-14 12:10:00|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|0
1647259860000|2022-03-14 12:11:00|12443.87|12443.87|12443.87|12443.87|12443.87|12443.87|12443.87|12443.87|0
1647259880000|2022-03-14 12:11:20|12445.52|12445.52|12444.9|12444.9|12445.52|12445.52|12444.9|12444.9|0
1647259890000|2022-03-14 12:11:30|12446|12446|12446|12446|12446|12446|12446|12446|0
1647259900000|2022-03-14 12:11:40|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|0
1647259930000|2022-03-14 12:12:10|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|0
1647259960000|2022-03-14 12:12:40|12449.93|12449.93|12449.93|12449.93|12449.93|12449.93|12449.93|12449.93|0
1647259990000|2022-03-14 12:13:10|12466.01|12466.01|12466.01|12466.01|12466.01|12466.01|12466.01|12466.01|0
1647260000000|2022-03-14 12:13:20|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|0
1647260020000|2022-03-14 12:13:40|12457.65|12457.65|12466.01|12466.01|12466.01|12466.01|12457.65|12457.65|0
1647260040000|2022-03-14 12:14:00|12467.66|12467.66|12473.89|12473.89|12473.89|12473.89|12467.66|12467.66|0
1647260050000|2022-03-14 12:14:10|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|0
1647260060000|2022-03-14 12:14:20|12465.63|12465.63|12449.53|12449.53|12465.63|12465.63|12449.53|12449.53|0
1647260080000|2022-03-14 12:14:40|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|0
1647260090000|2022-03-14 12:14:50|12459.03|12459.03|12455.83|12455.83|12459.03|12459.03|12455.83|12455.83|0
1647260110000|2022-03-14 12:15:10|12452.42|12452.42|12460.52|12460.52|12460.52|12460.52|12450.87|12450.87|0
1647260170000|2022-03-14 12:16:10|12460.91|12460.91|12460.91|12460.91|12460.91|12460.91|12460.91|12460.91|0
1647260220000|2022-03-14 12:17:00|12461.85|12461.85|12479.81|12479.81|12479.81|12479.81|12461.85|12461.85|0
1647260240000|2022-03-14 12:17:20|12481.74|12481.74|12481.74|12481.74|12481.74|12481.74|12481.74|12481.74|0
1647260260000|2022-03-14 12:17:40|12483.66|12483.66|12478.4|12478.4|12483.66|12483.66|12478.4|12478.4|0
1647260280000|2022-03-14 12:18:00|12477.12|12477.12|12475.88|12475.88|12477.12|12477.12|12475.88|12475.88|0
1647260310000|2022-03-14 12:18:30|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|0
1647260330000|2022-03-14 12:18:50|12472.71|12472.71|12472.71|12472.71|12472.71|12472.71|12472.71|12472.71|0
1647260350000|2022-03-14 12:19:10|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|0
1647260390000|2022-03-14 12:19:50|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1647260400000|2022-03-14 12:20:00|12469.24|12469.24|12469.24|12469.24|12469.24|12469.24|12469.24|12469.24|0
1647260430000|2022-03-14 12:20:30|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|0
1647260460000|2022-03-14 12:21:00|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1647260480000|2022-03-14 12:21:20|12451|12451|12451|12451|12451|12451|12451|12451|0
1647260500000|2022-03-14 12:21:40|12450.06|12450.06|12447.89|12447.89|12450.06|12450.06|12447.89|12447.89|0
1647260510000|2022-03-14 12:21:50|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|0
1647260520000|2022-03-14 12:22:00|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|12446.89|0
1647260530000|2022-03-14 12:22:10|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|0
1647260540000|2022-03-14 12:22:20|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|0
1647260570000|2022-03-14 12:22:50|12451.15|12451.15|12451.15|12451.15|12451.15|12451.15|12451.15|12451.15|0
1647260590000|2022-03-14 12:23:10|12454.36|12454.36|12452.44|12452.44|12454.36|12454.36|12452.44|12452.44|0
1647260670000|2022-03-14 12:24:30|12454.29|12454.29|12454.29|12454.29|12454.29|12454.29|12454.29|12454.29|0
1647260710000|2022-03-14 12:25:10|12453.74|12453.74|12453.74|12453.74|12453.74|12453.74|12453.74|12453.74|0
1647260720000|2022-03-14 12:25:20|12454.69|12454.69|12454.69|12454.69|12454.69|12454.69|12454.69|12454.69|0
1647260730000|2022-03-14 12:25:30|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|0
1647260780000|2022-03-14 12:26:20|12454.38|12454.38|12452.83|12452.83|12454.38|12454.38|12452.83|12452.83|0
1647260800000|2022-03-14 12:26:40|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|0
1647260840000|2022-03-14 12:27:20|12456.59|12456.59|12456.59|12456.59|12456.59|12456.59|12456.59|12456.59|0
1647260870000|2022-03-14 12:27:50|12457.23|12457.23|12457.23|12457.23|12457.23|12457.23|12457.23|12457.23|0
1647260900000|2022-03-14 12:28:20|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|0
1647260910000|2022-03-14 12:28:30|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|0
1647260970000|2022-03-14 12:29:30|12458.2|12458.2|12458.2|12458.2|12458.2|12458.2|12458.2|12458.2|0
1647261000000|2022-03-14 12:30:00|12459.14|12459.14|12460.27|12460.27|12460.27|12460.27|12459.14|12459.14|0
1647261030000|2022-03-14 12:30:30|12458.99|12458.99|12458.37|12458.37|12458.99|12458.99|12458.37|12458.37|0
1647261050000|2022-03-14 12:30:50|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|0
1647261060000|2022-03-14 12:31:00|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|0
1647261070000|2022-03-14 12:31:10|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|0
1647261080000|2022-03-14 12:31:20|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|0
1647261120000|2022-03-14 12:32:00|12457.41|12457.41|12456.12|12456.12|12457.41|12457.41|12456.12|12456.12|0
1647261150000|2022-03-14 12:32:30|12453.56|12453.56|12451.03|12451.03|12453.56|12453.56|12451.03|12451.03|0
1647261220000|2022-03-14 12:33:40|12451.82|12451.82|12451.82|12451.82|12451.82|12451.82|12451.82|12451.82|0
1647261240000|2022-03-14 12:34:00|12452.13|12452.13|12450.17|12450.17|12452.13|12452.13|12450.17|12450.17|0
1647261260000|2022-03-14 12:34:20|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|0
1647261300000|2022-03-14 12:35:00|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|0
1647261330000|2022-03-14 12:35:30|12427.33|12427.33|12427.33|12427.33|12427.33|12427.33|12427.33|12427.33|0
1647261340000|2022-03-14 12:35:40|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|12423.56|0
1647261350000|2022-03-14 12:35:50|12423.01|12423.01|12428.25|12428.25|12428.25|12428.25|12420.82|12420.82|0
1647261360000|2022-03-14 12:36:00|12428.8|12428.8|12423.67|12423.67|12428.8|12428.8|12423.67|12423.67|0
1647261390000|2022-03-14 12:36:30|12419.95|12419.95|12419.95|12419.95|12421.23|12421.23|12419.95|12419.95|0
1647261420000|2022-03-14 12:37:00|12418.4|12418.4|12418.4|12418.4|12418.4|12418.4|12418.4|12418.4|0
1647261460000|2022-03-14 12:37:40|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|0
1647261470000|2022-03-14 12:37:50|12419.64|12419.64|12418.7|12418.7|12419.64|12419.64|12418.7|12418.7|0
1647261490000|2022-03-14 12:38:10|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|0
1647261500000|2022-03-14 12:38:20|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|0
1647261530000|2022-03-14 12:38:50|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|0
1647261540000|2022-03-14 12:39:00|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|0
1647261550000|2022-03-14 12:39:10|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|0
1647261570000|2022-03-14 12:39:30|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|0
1647261580000|2022-03-14 12:39:40|12450.81|12450.81|12448.25|12448.25|12450.81|12450.81|12448.25|12448.25|0
1647261610000|2022-03-14 12:40:10|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|0
1647261620000|2022-03-14 12:40:20|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|0
1647261640000|2022-03-14 12:40:40|12457.31|12457.31|12455.14|12455.14|12457.31|12457.31|12455.14|12455.14|0
1647261660000|2022-03-14 12:41:00|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|0
1647261690000|2022-03-14 12:41:30|12453.81|12453.81|12452.23|12452.23|12453.81|12453.81|12452.23|12452.23|0
1647261710000|2022-03-14 12:41:50|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|0
1647261720000|2022-03-14 12:42:00|12452.87|12452.87|12452.87|12452.87|12452.87|12452.87|12452.87|12452.87|0
1647261760000|2022-03-14 12:42:40|12451.77|12451.77|12451.87|12451.87|12451.87|12451.87|12451.77|12451.77|0
1647261800000|2022-03-14 12:43:20|12452.42|12452.42|12452.42|12452.42|12452.42|12452.42|12452.42|12452.42|0
1647261830000|2022-03-14 12:43:50|12456.27|12456.27|12456.82|12456.82|12456.82|12456.82|12456.27|12456.27|0
1647261860000|2022-03-14 12:44:20|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|0
1647261870000|2022-03-14 12:44:30|12452.86|12452.86|12456.27|12456.27|12456.27|12456.27|12452.86|12452.86|0
1647261880000|2022-03-14 12:44:40|12454.39|12454.39|12453.45|12453.45|12454.39|12454.39|12452.5|12452.5|0
1647261900000|2022-03-14 12:45:00|12453.99|12453.99|12453.99|12453.99|12453.99|12453.99|12453.99|12453.99|0
1647261920000|2022-03-14 12:45:20|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|0
1647261950000|2022-03-14 12:45:50|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|0
1647261960000|2022-03-14 12:46:00|12459.62|12459.62|12459.62|12459.62|12459.62|12459.62|12459.62|12459.62|0
1647261990000|2022-03-14 12:46:30|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|0
1647262070000|2022-03-14 12:47:50|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|0
1647262080000|2022-03-14 12:48:00|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|0
1647262090000|2022-03-14 12:48:10|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|0
1647262170000|2022-03-14 12:49:30|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|0
1647262230000|2022-03-14 12:50:30|12461.68|12461.68|12457.92|12457.92|12461.68|12461.68|12457.92|12457.92|0
1647262250000|2022-03-14 12:50:50|12457.37|12457.37|12450.63|12450.63|12457.37|12457.37|12450.63|12450.63|0
1647262260000|2022-03-14 12:51:00|12449.34|12449.34|12449.34|12449.34|12449.34|12449.34|12449.34|12449.34|0
1647262280000|2022-03-14 12:51:20|12447.8|12447.8|12442.22|12442.22|12447.8|12447.8|12442.22|12442.22|0
1647262290000|2022-03-14 12:51:30|12441.28|12441.28|12439.4|12439.4|12441.28|12441.28|12439.4|12439.4|0
1647262320000|2022-03-14 12:52:00|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|0
1647262330000|2022-03-14 12:52:10|12439.85|12439.85|12442.99|12442.99|12442.99|12442.99|12439.85|12439.85|0
1647262340000|2022-03-14 12:52:20|12444.16|12444.16|12444.16|12444.16|12444.16|12444.16|12444.16|12444.16|0
1647262360000|2022-03-14 12:52:40|12438.89|12438.89|12438.89|12438.89|12438.89|12438.89|12438.89|12438.89|0
1647262410000|2022-03-14 12:53:30|12432.7|12432.7|12435.77|12435.77|12435.77|12435.77|12432.06|12432.06|0
1647262440000|2022-03-14 12:54:00|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|12434.48|0
1647262470000|2022-03-14 12:54:30|12437.05|12437.05|12434.87|12434.87|12439.89|12439.89|12434.87|12434.87|0
1647262480000|2022-03-14 12:54:40|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|0
1647262490000|2022-03-14 12:54:50|12427.81|12427.81|12431.53|12431.53|12431.53|12431.53|12427.81|12427.81|0
1647262510000|2022-03-14 12:55:10|12429.33|12429.33|12419.54|12419.54|12429.33|12429.33|12419.54|12419.54|0
1647262560000|2022-03-14 12:56:00|12422.75|12422.75|12422.75|12422.75|12422.75|12422.75|12422.75|12422.75|0
1647262580000|2022-03-14 12:56:20|12423.3|12423.3|12416.87|12416.87|12423.3|12423.3|12416.87|12416.87|0
1647262590000|2022-03-14 12:56:30|12418.42|12418.42|12418.73|12418.73|12418.73|12418.73|12418.42|12418.42|0
1647262600000|2022-03-14 12:56:40|12419.35|12419.35|12416.87|12416.87|12419.35|12419.35|12416.87|12416.87|0
1647262610000|2022-03-14 12:56:50|12416.56|12416.56|12420.32|12420.32|12421.25|12421.25|12416.56|12416.56|0
1647262630000|2022-03-14 12:57:10|12421.56|12421.56|12421.56|12421.56|12421.56|12421.56|12421.56|12421.56|0
1647262640000|2022-03-14 12:57:20|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1647262650000|2022-03-14 12:57:30|12416.47|12416.47|12416.47|12416.47|12416.47|12416.47|12416.47|12416.47|0
1647262660000|2022-03-14 12:57:40|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|0
1647262740000|2022-03-14 12:59:00|12416.43|12416.43|12415.19|12415.19|12416.43|12416.43|12415.19|12415.19|0
1647262760000|2022-03-14 12:59:20|12413.26|12413.26|12413.26|12413.26|12413.26|12413.26|12413.26|12413.26|0
1647262780000|2022-03-14 12:59:40|12411.98|12411.98|12411.98|12411.98|12411.98|12411.98|12411.98|12411.98|0
1647262790000|2022-03-14 12:59:50|12413.63|12413.63|12416.72|12416.72|12416.72|12416.72|12413.63|12413.63|0
1647262800000|2022-03-14 13:00:00|12423.84|12423.84|12424.13|12424.13|12424.13|12424.13|12423.84|12423.84|0
1647262810000|2022-03-14 13:00:10|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|0
1647262840000|2022-03-14 13:00:40|12412.98|12412.98|12416.65|12416.65|12416.65|12416.65|12412.98|12412.98|0
1647262850000|2022-03-14 13:00:50|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|0
1647262980000|2022-03-14 13:03:00|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|0
1647263070000|2022-03-14 13:04:30|12422.77|12422.77|12422.77|12422.77|12422.77|12422.77|12422.77|12422.77|0
1647263080000|2022-03-14 13:04:40|12420.14|12420.14|12440.26|12440.26|12440.26|12440.26|12420.14|12420.14|0
1647263090000|2022-03-14 13:04:50|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|0
1647263100000|2022-03-14 13:05:00|12440.46|12440.46|12440.46|12440.46|12440.46|12440.46|12440.46|12440.46|0
1647263160000|2022-03-14 13:06:00|12443.28|12443.28|12440.46|12440.46|12443.28|12443.28|12440.46|12440.46|0
1647263170000|2022-03-14 13:06:10|12442.34|12442.34|12422.83|12422.83|12442.34|12442.34|12422.83|12422.83|0
1647263230000|2022-03-14 13:07:10|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|0
1647263280000|2022-03-14 13:08:00|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|12440.41|0
1647263300000|2022-03-14 13:08:20|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|0
1647263320000|2022-03-14 13:08:40|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|0
1647263360000|2022-03-14 13:09:20|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|0
1647263410000|2022-03-14 13:10:10|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|0
1647263420000|2022-03-14 13:10:20|12428.69|12428.69|12428.69|12428.69|12428.69|12428.69|12428.69|12428.69|0
1647263500000|2022-03-14 13:11:40|12442.94|12442.94|12442.94|12442.94|12442.94|12442.94|12442.94|12442.94|0
1647263530000|2022-03-14 13:12:10|12441.01|12441.01|12443.58|12443.58|12443.58|12443.58|12441.01|12441.01|0
1647263540000|2022-03-14 13:12:20|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|0
1647263560000|2022-03-14 13:12:40|12442.34|12442.34|12442.34|12442.34|12442.34|12442.34|12442.34|12442.34|0
1647263580000|2022-03-14 13:13:00|12437.69|12437.69|12437.69|12437.69|12437.69|12437.69|12437.69|12437.69|0
1647263590000|2022-03-14 13:13:10|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|0
1647263640000|2022-03-14 13:14:00|12433.95|12433.95|12432.85|12432.85|12433.95|12433.95|12432.85|12432.85|0
1647263650000|2022-03-14 13:14:10|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|0
1647263690000|2022-03-14 13:14:50|12434.04|12434.04|12434.04|12434.04|12434.04|12434.04|12434.04|12434.04|0
1647263700000|2022-03-14 13:15:00|12431.22|12431.22|12429.05|12429.05|12431.22|12431.22|12425.34|12425.34|0
1647263710000|2022-03-14 13:15:10|12425.34|12425.34|12425.34|12425.34|12425.34|12425.34|12425.34|12425.34|0
1647263810000|2022-03-14 13:16:50|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|0
1647263820000|2022-03-14 13:17:00|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|0
1647263850000|2022-03-14 13:17:30|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|0
1647263870000|2022-03-14 13:17:50|12428.26|12428.26|12427.33|12427.33|12428.26|12428.26|12427.33|12427.33|0
1647263890000|2022-03-14 13:18:10|12395.16|12395.16|12391.64|12391.64|12395.16|12395.16|12391.64|12391.64|0
1647263900000|2022-03-14 13:18:20|12394.18|12394.18|12394.18|12394.18|12394.18|12394.18|12394.18|12394.18|0
1647263910000|2022-03-14 13:18:30|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|0
1647263950000|2022-03-14 13:19:10|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|0
1647263980000|2022-03-14 13:19:40|12391.49|12391.49|12389.61|12389.61|12391.49|12391.49|12389.61|12389.61|0
1647264010000|2022-03-14 13:20:10|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|0
1647264030000|2022-03-14 13:20:30|12388.06|12388.06|12387.51|12387.51|12388.06|12388.06|12387.51|12387.51|0
1647264050000|2022-03-14 13:20:50|12392.15|12392.15|12387.2|12387.2|12392.15|12392.15|12387.2|12387.2|0
1647264090000|2022-03-14 13:21:30|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|0
1647264140000|2022-03-14 13:22:20|12373|12373|12373|12373|12373|12373|12373|12373|0
1647264170000|2022-03-14 13:22:50|12372.07|12372.07|12373|12373|12373|12373|12372.07|12372.07|0
1647264210000|2022-03-14 13:23:30|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|12373.54|0
1647264220000|2022-03-14 13:23:40|12378.04|12378.04|12378.04|12378.04|12378.04|12378.04|12378.04|12378.04|0
1647264230000|2022-03-14 13:23:50|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|0
1647264240000|2022-03-14 13:24:00|12374.69|12374.69|12368.5|12368.5|12374.69|12374.69|12368.5|12368.5|0
1647264250000|2022-03-14 13:24:10|12374.69|12374.69|12374.69|12374.69|12374.69|12374.69|12374.69|12374.69|0
1647264270000|2022-03-14 13:24:30|12371.48|12371.48|12367.63|12367.63|12371.48|12371.48|12367.63|12367.63|0
1647264290000|2022-03-14 13:24:50|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|0
1647264360000|2022-03-14 13:26:00|12376|12376|12376|12376|12376|12376|12376|12376|0
1647264370000|2022-03-14 13:26:10|12375.31|12375.31|12375.31|12375.31|12375.31|12375.31|12375.31|12375.31|0
1647264380000|2022-03-14 13:26:20|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|12374.76|0
1647264390000|2022-03-14 13:26:30|12374.22|12374.22|12373.12|12373.12|12374.22|12374.22|12373.12|12373.12|0
1647264420000|2022-03-14 13:27:00|12371.24|12371.24|12370.3|12370.3|12371.24|12371.24|12370.3|12370.3|0
1647264430000|2022-03-14 13:27:10|12370.2|12370.2|12370.2|12370.2|12370.2|12370.2|12370.2|12370.2|0
1647264450000|2022-03-14 13:27:30|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|0
1647264470000|2022-03-14 13:27:50|12361.36|12361.36|12361.36|12361.36|12361.36|12361.36|12361.36|12361.36|0
1647264500000|2022-03-14 13:28:20|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|0
1647264510000|2022-03-14 13:28:30|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|0
1647264540000|2022-03-14 13:29:00|12358.86|12358.86|12358.86|12358.86|12358.86|12358.86|12358.86|12358.86|0
1647264570000|2022-03-14 13:29:30|12357.76|12357.76|12357.76|12357.76|12357.76|12357.76|12357.76|12357.76|0
1647264580000|2022-03-14 13:29:40|12357.21|12357.21|12363.72|12363.72|12363.72|12363.72|12357.21|12357.21|0
1647264600000|2022-03-14 13:30:00|12362.78|12362.78|12411.13|12411.13|12459.29|12459.29|12362.78|12362.78|0
1647264610000|2022-03-14 13:30:10|12427.21|12427.21|12412.32|12412.32|12460.03|12460.03|12411.77|12411.77|0
1647264620000|2022-03-14 13:30:20|12414.2|12414.2|12428.35|12428.35|12428.35|12428.35|12414.2|12414.2|0
1647264630000|2022-03-14 13:30:30|12421.85|12421.85|12421.85|12421.85|12421.85|12421.85|12421.85|12421.85|0
1647264660000|2022-03-14 13:31:00|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|0
1647264670000|2022-03-14 13:31:10|12403.84|12403.84|12400.07|12400.07|12403.84|12403.84|12400.07|12400.07|0
1647264690000|2022-03-14 13:31:30|12383.99|12383.99|12405.34|12405.34|12405.34|12405.34|12383.99|12383.99|0
1647264700000|2022-03-14 13:31:40|12406.27|12406.27|12390.8|12390.8|12406.89|12406.89|12390.8|12390.8|0
1647264710000|2022-03-14 13:31:50|12392.08|12392.08|12393.37|12393.37|12393.37|12393.37|12392.08|12392.08|0
1647264730000|2022-03-14 13:32:10|12377.28|12377.28|12361.2|12361.2|12377.28|12377.28|12361.2|12361.2|0
1647264740000|2022-03-14 13:32:20|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|0
1647264750000|2022-03-14 13:32:30|12372.58|12372.58|12372.58|12372.58|12372.58|12372.58|12372.58|12372.58|0
1647264770000|2022-03-14 13:32:50|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|0
1647264790000|2022-03-14 13:33:10|12377.33|12377.33|12380.3|12380.3|12380.3|12380.3|12377.33|12377.33|0
1647264820000|2022-03-14 13:33:40|12364.22|12364.22|12364.22|12364.22|12364.22|12364.22|12364.22|12364.22|0
1647264840000|2022-03-14 13:34:00|12363.28|12363.28|12362.18|12362.18|12363.28|12363.28|12362.18|12362.18|0
1647264850000|2022-03-14 13:34:10|12361.63|12361.63|12360.69|12360.69|12361.63|12361.63|12360.69|12360.69|0
1647264860000|2022-03-14 13:34:20|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|0
1647264870000|2022-03-14 13:34:30|12359.2|12359.2|12343.12|12343.12|12359.2|12359.2|12343.12|12343.12|0
1647264880000|2022-03-14 13:34:40|12359.2|12359.2|12370.7|12370.7|12370.7|12370.7|12359.2|12359.2|0
1647264890000|2022-03-14 13:34:50|12354.62|12354.62|12351.8|12351.8|12354.62|12354.62|12351.8|12351.8|0
1647264900000|2022-03-14 13:35:00|12352.11|12352.11|12347.46|12347.46|12352.11|12352.11|12347.46|12347.46|0
1647264910000|2022-03-14 13:35:10|12352.11|12352.11|12351.46|12351.46|12352.11|12352.11|12351.46|12351.46|0
1647264940000|2022-03-14 13:35:40|12352.08|12352.08|12352.08|12352.08|12352.08|12352.08|12352.08|12352.08|0
1647264960000|2022-03-14 13:36:00|12351.44|12351.44|12351.44|12351.44|12351.44|12351.44|12351.44|12351.44|0
1647264970000|2022-03-14 13:36:10|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|0
1647264990000|2022-03-14 13:36:30|12354.42|12354.42|12354.42|12354.42|12354.42|12354.42|12354.42|12354.42|0
1647265000000|2022-03-14 13:36:40|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|0
1647265010000|2022-03-14 13:36:50|12360.84|12360.84|12358.91|12358.91|12360.84|12360.84|12358.91|12358.91|0
1647265060000|2022-03-14 13:37:40|12357.03|12357.03|12356.48|12356.48|12358.13|12358.13|12356.48|12356.48|0
1647265110000|2022-03-14 13:38:30|12357.17|12357.17|12352.03|12352.03|12357.17|12357.17|12352.03|12352.03|0
1647265120000|2022-03-14 13:38:40|12352.58|12352.58|12352.03|12352.03|12352.58|12352.58|12352.03|12352.03|0
1647265140000|2022-03-14 13:39:00|12351.09|12351.09|12347.33|12347.33|12351.09|12351.09|12347.33|12347.33|0
1647265160000|2022-03-14 13:39:20|12346.69|12346.69|12343.48|12343.48|12346.69|12346.69|12343.48|12343.48|0
1647265180000|2022-03-14 13:39:40|12348.74|12348.74|12348.74|12348.74|12348.74|12348.74|12348.74|12348.74|0
1647265210000|2022-03-14 13:40:10|12343.48|12343.48|12359.08|12359.08|12359.08|12359.08|12343.48|12343.48|0
1647265220000|2022-03-14 13:40:20|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1647265240000|2022-03-14 13:40:40|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|0
1647265250000|2022-03-14 13:40:50|12359.63|12359.63|12361.55|12361.55|12361.55|12361.55|12359.63|12359.63|0
1647265260000|2022-03-14 13:41:00|12360.46|12360.46|12355.2|12355.2|12360.46|12360.46|12355.2|12355.2|0
1647265280000|2022-03-14 13:41:20|12357.77|12357.77|12364.19|12364.19|12364.19|12364.19|12357.77|12357.77|0
1647265290000|2022-03-14 13:41:30|12363.5|12363.5|12363.5|12363.5|12363.5|12363.5|12363.5|12363.5|0
1647265320000|2022-03-14 13:42:00|12360.3|12360.3|12358.96|12358.96|12360.3|12360.3|12358.41|12358.41|0
1647265360000|2022-03-14 13:42:40|12366.7|12366.7|12372.7|12372.7|12372.7|12372.7|12366.7|12366.7|0
1647265370000|2022-03-14 13:42:50|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|0
1647265380000|2022-03-14 13:43:00|12371.37|12371.37|12367.59|12367.59|12371.37|12371.37|12367.59|12367.59|0
1647265390000|2022-03-14 13:43:10|12366.76|12366.76|12363.01|12363.01|12366.76|12366.76|12363.01|12363.01|0
1647265400000|2022-03-14 13:43:20|12366.41|12366.41|12365.77|12365.77|12366.41|12366.41|12365.77|12365.77|0
1647265440000|2022-03-14 13:44:00|12365.22|12365.22|12361.52|12361.52|12365.22|12365.22|12361.52|12361.52|0
1647265450000|2022-03-14 13:44:10|12360.88|12360.88|12359|12359|12360.88|12360.88|12359|12359|0
1647265480000|2022-03-14 13:44:40|12342.91|12342.91|12342.91|12342.91|12342.91|12342.91|12342.91|12342.91|0
1647265490000|2022-03-14 13:44:50|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|0
1647265500000|2022-03-14 13:45:00|12324.94|12324.94|12318.59|12318.59|12324.94|12324.94|12318.59|12318.59|0
1647265510000|2022-03-14 13:45:10|12317.95|12317.95|12322.66|12322.66|12322.66|12322.66|12317.95|12317.95|0
1647265520000|2022-03-14 13:45:20|12319.83|12319.83|12318.5|12318.5|12319.83|12319.83|12318.5|12318.5|0
1647265540000|2022-03-14 13:45:40|12316.62|12316.62|12314.74|12314.74|12316.62|12316.62|12314.74|12314.74|0
1647265560000|2022-03-14 13:46:00|12312.81|12312.81|12311.53|12311.53|12312.81|12312.81|12311.53|12311.53|0
1647265570000|2022-03-14 13:46:10|12312.47|12312.47|12278.42|12278.42|12312.47|12312.47|12278.42|12278.42|0
1647265580000|2022-03-14 13:46:20|12276.49|12276.49|12276.49|12276.49|12276.49|12276.49|12276.49|12276.49|0
1647265590000|2022-03-14 13:46:30|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|0
1647265610000|2022-03-14 13:46:50|12283.07|12283.07|12277.69|12277.69|12283.07|12283.07|12277.38|12277.38|0
1647265620000|2022-03-14 13:47:00|12280.52|12280.52|12274.87|12274.87|12280.52|12280.52|12274.87|12274.87|0
1647265630000|2022-03-14 13:47:10|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1647265670000|2022-03-14 13:47:50|12272.97|12272.97|12272.97|12272.97|12272.97|12272.97|12272.97|12272.97|0
1647265700000|2022-03-14 13:48:20|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|0
1647265710000|2022-03-14 13:48:30|12264.91|12264.91|12261.14|12261.14|12265.85|12265.85|12256.44|12256.44|0
1647265720000|2022-03-14 13:48:40|12262.08|12262.08|12271.49|12271.49|12271.49|12271.49|12262.08|12262.08|0
1647265730000|2022-03-14 13:48:50|12267.73|12267.73|12265.85|12265.85|12267.73|12267.73|12265.85|12265.85|0
1647265780000|2022-03-14 13:49:40|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|0
1647265800000|2022-03-14 13:50:00|12267.13|12267.13|12267.77|12267.77|12267.77|12267.77|12267.13|12267.13|0
1647265810000|2022-03-14 13:50:10|12272.48|12272.48|12273.42|12273.42|12273.42|12273.42|12272.48|12272.48|0
1647265850000|2022-03-14 13:50:50|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|0
1647265870000|2022-03-14 13:51:10|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|0
1647265880000|2022-03-14 13:51:20|12287.62|12287.62|12273.25|12273.25|12287.62|12287.62|12273.25|12273.25|0
1647265910000|2022-03-14 13:51:50|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|0
1647265960000|2022-03-14 13:52:40|12280.72|12280.72|12286.37|12286.37|12286.37|12286.37|12280.72|12280.72|0
1647265970000|2022-03-14 13:52:50|12286.06|12286.06|12284.18|12284.18|12286.06|12286.06|12284.18|12284.18|0
1647265980000|2022-03-14 13:53:00|12283.24|12283.24|12283.24|12283.24|12283.24|12283.24|12283.24|12283.24|0
1647265990000|2022-03-14 13:53:10|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|0
1647266010000|2022-03-14 13:53:30|12286.11|12286.11|12289.68|12289.68|12289.68|12289.68|12286.11|12286.11|0
1647266050000|2022-03-14 13:54:10|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|0
1647266110000|2022-03-14 13:55:10|12288.9|12288.9|12287.96|12287.96|12288.9|12288.9|12287.96|12287.96|0
1647266120000|2022-03-14 13:55:20|12288.27|12288.27|12286.39|12286.39|12288.27|12288.27|12286.39|12286.39|0
1647266130000|2022-03-14 13:55:30|12285.45|12285.45|12284.35|12284.35|12285.45|12285.45|12284.35|12284.35|0
1647266140000|2022-03-14 13:55:40|12268.26|12268.26|12267.17|12267.17|12268.26|12268.26|12267.17|12267.17|0
1647266150000|2022-03-14 13:55:50|12263.32|12263.32|12254.1|12254.1|12263.32|12263.32|12254.1|12254.1|0
1647266190000|2022-03-14 13:56:30|12250.25|12250.25|12250.25|12250.25|12250.25|12250.25|12250.25|12250.25|0
1647266200000|2022-03-14 13:56:40|12252.13|12252.13|12254.01|12254.01|12254.01|12254.01|12252.13|12252.13|0
1647266210000|2022-03-14 13:56:50|12257.22|12257.22|12257.86|12257.86|12257.86|12257.86|12257.22|12257.22|0
1647266220000|2022-03-14 13:57:00|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|0
1647266230000|2022-03-14 13:57:10|12242.72|12242.72|12250.63|12250.63|12250.63|12250.63|12242.72|12242.72|0
1647266250000|2022-03-14 13:57:30|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|0
1647266270000|2022-03-14 13:57:50|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|0
1647266310000|2022-03-14 13:58:30|12282.16|12282.16|12282.16|12282.16|12282.16|12282.16|12282.16|12282.16|0
1647266360000|2022-03-14 13:59:20|12298.25|12298.25|12309.07|12309.07|12314.33|12314.33|12298.25|12298.25|0
1647266380000|2022-03-14 13:59:40|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|0
1647266410000|2022-03-14 14:00:10|12315.73|12315.73|12314.08|12314.08|12315.73|12315.73|12314.08|12314.08|0
1647266420000|2022-03-14 14:00:20|12313.54|12313.54|12318.49|12318.49|12318.49|12318.49|12313.54|12313.54|0
1647266430000|2022-03-14 14:00:30|12319.43|12319.43|12319.43|12319.43|12319.43|12319.43|12319.43|12319.43|0
1647266450000|2022-03-14 14:00:50|12314.73|12314.73|12303.56|12303.56|12314.73|12314.73|12303.56|12303.56|0
1647266470000|2022-03-14 14:01:10|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|0
1647266480000|2022-03-14 14:01:20|12312.61|12312.61|12313.16|12313.16|12313.16|12313.16|12312.61|12312.61|0
1647266490000|2022-03-14 14:01:30|12313.47|12313.47|12313.47|12313.47|12313.47|12313.47|12313.47|12313.47|0
1647266500000|2022-03-14 14:01:40|12311.92|12311.92|12304.86|12304.86|12311.92|12311.92|12304.86|12304.86|0
1647266510000|2022-03-14 14:01:50|12305.17|12305.17|12304.86|12304.86|12305.17|12305.17|12304.86|12304.86|0
1647266530000|2022-03-14 14:02:10|12299.21|12299.21|12299.21|12299.21|12299.21|12299.21|12299.21|12299.21|0
1647266540000|2022-03-14 14:02:20|12298.27|12298.27|12298.27|12298.27|12298.27|12298.27|12298.27|12298.27|0
1647266560000|2022-03-14 14:02:40|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|0
1647266590000|2022-03-14 14:03:10|12266.1|12266.1|12266.1|12266.1|12266.1|12266.1|12266.1|12266.1|0
1647266600000|2022-03-14 14:03:20|12264.82|12264.82|12264.82|12264.82|12264.82|12264.82|12264.82|12264.82|0
1647266610000|2022-03-14 14:03:30|12267.64|12267.64|12267.64|12267.64|12267.64|12267.64|12267.64|12267.64|0
1647266620000|2022-03-14 14:03:40|12268.58|12268.58|12271.4|12271.4|12271.4|12271.4|12268.58|12268.58|0
1647266640000|2022-03-14 14:04:00|12258.09|12258.09|12258.09|12258.09|12258.09|12258.09|12258.09|12258.09|0
1647266650000|2022-03-14 14:04:10|12256.21|12256.21|12255.9|12255.9|12256.21|12256.21|12255.9|12255.9|0
1647266660000|2022-03-14 14:04:20|12247.55|12247.55|12240.75|12240.75|12247.55|12247.55|12239.81|12239.81|0
1647266690000|2022-03-14 14:04:50|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|0
1647266790000|2022-03-14 14:06:30|12247.71|12247.71|12248.26|12248.26|12248.26|12248.26|12247.71|12247.71|0
1647266810000|2022-03-14 14:06:50|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|0
1647266820000|2022-03-14 14:07:00|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|0
1647266840000|2022-03-14 14:07:20|12227.38|12227.38|12226.44|12226.44|12227.38|12227.38|12226.44|12226.44|0
1647266860000|2022-03-14 14:07:40|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|0
1647266870000|2022-03-14 14:07:50|12222.68|12222.68|12205.65|12205.65|12222.68|12222.68|12205.65|12205.65|0
1647266920000|2022-03-14 14:08:40|12208.47|12208.47|12206.3|12206.3|12208.47|12208.47|12205.38|12205.38|0
1647266940000|2022-03-14 14:09:00|12190.22|12190.22|12199.84|12199.84|12199.84|12199.84|12190.22|12190.22|0
1647266980000|2022-03-14 14:09:40|12215.93|12215.93|12218.4|12218.4|12218.4|12218.4|12215.93|12215.93|0
1647266990000|2022-03-14 14:09:50|12218.95|12218.95|12218.95|12218.95|12218.95|12218.95|12216.48|12216.48|0
1647267020000|2022-03-14 14:10:20|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|0
1647267030000|2022-03-14 14:10:30|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|0
1647267040000|2022-03-14 14:10:40|12207.31|12207.31|12206.37|12206.37|12207.31|12207.31|12206.37|12206.37|0
1647267050000|2022-03-14 14:10:50|12190.29|12190.29|12191.1|12191.1|12191.1|12191.1|12189.01|12189.01|0
1647267080000|2022-03-14 14:11:20|12190|12190|12188.91|12188.91|12190|12190|12188.91|12188.91|0
1647267090000|2022-03-14 14:11:30|12191.73|12191.73|12194.55|12194.55|12194.55|12194.55|12191.73|12191.73|0
1647267100000|2022-03-14 14:11:40|12197.03|12197.03|12197.03|12197.03|12197.03|12197.03|12194.55|12194.55|0
1647267120000|2022-03-14 14:12:00|12194.65|12194.65|12194.23|12194.23|12194.65|12194.65|12193.55|12193.55|0
1647267140000|2022-03-14 14:12:20|12196.4|12196.4|12196.4|12196.4|12196.4|12196.4|12196.4|12196.4|0
1647267160000|2022-03-14 14:12:40|12198.28|12198.28|12198.28|12198.28|12199.22|12199.22|12198.28|12198.28|0
1647267170000|2022-03-14 14:12:50|12200.85|12200.85|12198.33|12198.33|12200.85|12200.85|12198.33|12198.33|0
1647267190000|2022-03-14 14:13:10|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|0
1647267200000|2022-03-14 14:13:20|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|0
1647267250000|2022-03-14 14:14:10|12212.53|12212.53|12213.63|12213.63|12213.63|12213.63|12212.53|12212.53|0
1647267280000|2022-03-14 14:14:40|12215.51|12215.51|12214.41|12214.41|12215.51|12215.51|12214.41|12214.41|0
1647267310000|2022-03-14 14:15:10|12230.5|12230.5|12224.82|12224.82|12230.5|12230.5|12224.82|12224.82|0
1647267320000|2022-03-14 14:15:20|12234.86|12234.86|12237.24|12237.24|12237.24|12237.24|12234.86|12234.86|0
1647267340000|2022-03-14 14:15:40|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|0
1647267350000|2022-03-14 14:15:50|12239.67|12239.67|12239.67|12239.67|12239.67|12239.67|12239.67|12239.67|0
1647267360000|2022-03-14 14:16:00|12253.61|12253.61|12251.44|12251.44|12253.61|12253.61|12250.82|12250.82|0
1647267370000|2022-03-14 14:16:10|12254.65|12254.65|12261.77|12261.77|12261.77|12261.77|12254.65|12254.65|0
1647267390000|2022-03-14 14:16:30|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|0
1647267420000|2022-03-14 14:17:00|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|0
1647267430000|2022-03-14 14:17:10|12265.84|12265.84|12265.84|12265.84|12265.84|12265.84|12265.84|12265.84|0
1647267460000|2022-03-14 14:17:40|12281.93|12281.93|12281.93|12281.93|12281.93|12281.93|12281.93|12281.93|0
1647267470000|2022-03-14 14:17:50|12283.81|12283.81|12280.38|12280.38|12283.81|12283.81|12280.38|12280.38|0
1647267480000|2022-03-14 14:18:00|12281|12281|12281|12281|12281|12281|12281|12281|0
1647267490000|2022-03-14 14:18:10|12281.93|12281.93|12281.62|12281.62|12281.93|12281.93|12281.62|12281.62|0
1647267500000|2022-03-14 14:18:20|12281.42|12281.42|12281.42|12281.42|12281.42|12281.42|12281.42|12281.42|0
1647267510000|2022-03-14 14:18:30|12281.73|12281.73|12289.79|12289.79|12289.79|12289.79|12281.42|12281.42|0
1647267530000|2022-03-14 14:18:50|12292.92|12292.92|12299.33|12299.33|12299.33|12299.33|12292.92|12292.92|0
1647267540000|2022-03-14 14:19:00|12300.43|12300.43|12311.89|12311.89|12311.89|12311.89|12300.43|12300.43|0
1647267610000|2022-03-14 14:20:10|12295.8|12295.8|12295.8|12295.8|12295.8|12295.8|12295.8|12295.8|0
1647267630000|2022-03-14 14:20:30|12296.73|12296.73|12296.73|12296.73|12296.73|12296.73|12296.73|12296.73|0
1647267660000|2022-03-14 14:21:00|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|0
1647267680000|2022-03-14 14:21:20|12296.5|12296.5|12297.04|12297.04|12297.04|12297.04|12296.5|12296.5|0
1647267720000|2022-03-14 14:22:00|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|12297.69|0
1647267730000|2022-03-14 14:22:10|12298|12298|12298|12298|12298|12298|12298|12298|0
1647267750000|2022-03-14 14:22:30|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|0
1647267760000|2022-03-14 14:22:40|12296.35|12296.35|12296.76|12296.76|12298.6|12298.6|12295.86|12295.86|0
1647267780000|2022-03-14 14:23:00|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|0
1647267800000|2022-03-14 14:23:20|12281.75|12281.75|12281.56|12281.56|12281.75|12281.75|12281.56|12281.56|0
1647267810000|2022-03-14 14:23:30|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|0
1647267820000|2022-03-14 14:23:40|12287.13|12287.13|12295.18|12295.18|12295.18|12295.18|12287.13|12287.13|0
1647267860000|2022-03-14 14:24:20|12297.11|12297.11|12282.9|12282.9|12297.11|12297.11|12281.02|12281.02|0
1647267880000|2022-03-14 14:24:40|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|0
1647267890000|2022-03-14 14:24:50|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|0
1647267910000|2022-03-14 14:25:10|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|12298.99|0
1647267920000|2022-03-14 14:25:20|12300.27|12300.27|12300.27|12300.27|12300.27|12300.27|12300.27|12300.27|0
1647267930000|2022-03-14 14:25:30|12292.22|12292.22|12292.22|12292.22|12292.22|12292.22|12292.22|12292.22|0
1647267940000|2022-03-14 14:25:40|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1647267970000|2022-03-14 14:26:10|12292.92|12292.92|12292.92|12292.92|12292.92|12292.92|12292.92|12292.92|0
1647267980000|2022-03-14 14:26:20|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|0
1647268000000|2022-03-14 14:26:40|12290.69|12290.69|12293.89|12293.89|12293.89|12293.89|12290.69|12290.69|0
1647268030000|2022-03-14 14:27:10|12293.28|12293.28|12295.84|12295.84|12295.84|12295.84|12293.28|12293.28|0
1647268040000|2022-03-14 14:27:20|12292.44|12292.44|12307.58|12307.58|12308.52|12308.52|12292.44|12292.44|0
1647268050000|2022-03-14 14:27:30|12308.13|12308.13|12308.87|12308.87|12308.87|12308.87|12308.13|12308.13|0
1647268060000|2022-03-14 14:27:40|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|0
1647268080000|2022-03-14 14:28:00|12307.31|12307.31|12314.44|12314.44|12314.44|12314.44|12307.31|12307.31|0
1647268100000|2022-03-14 14:28:20|12311.14|12311.14|12311.69|12311.69|12311.69|12311.69|12311.14|12311.14|0
1647268110000|2022-03-14 14:28:30|12311.14|12311.14|12332.48|12332.48|12332.48|12332.48|12311.14|12311.14|0
1647268130000|2022-03-14 14:28:50|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|12330.6|0
1647268140000|2022-03-14 14:29:00|12323.79|12323.79|12327.55|12327.55|12327.55|12327.55|12323.79|12323.79|0
1647268150000|2022-03-14 14:29:10|12327.45|12327.45|12327.35|12327.35|12327.45|12327.45|12327.35|12327.35|0
1647268160000|2022-03-14 14:29:20|12328|12328|12328|12328|12328|12328|12328|12328|0
1647268170000|2022-03-14 14:29:30|12326.12|12326.12|12326.12|12326.12|12326.12|12326.12|12326.12|12326.12|0
1647268180000|2022-03-14 14:29:40|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|0
1647268190000|2022-03-14 14:29:50|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|0
1647268200000|2022-03-14 14:30:00|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|0
1647268210000|2022-03-14 14:30:10|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|0
1647268220000|2022-03-14 14:30:20|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|0
1647268240000|2022-03-14 14:30:40|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|0
1647268290000|2022-03-14 14:31:30|12327.45|12327.45|12322.46|12322.46|12327.45|12327.45|12322.46|12322.46|0
1647268300000|2022-03-14 14:31:40|12324.63|12324.63|12324.94|12324.94|12324.94|12324.94|12322.46|12322.46|0
1647268310000|2022-03-14 14:31:50|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|0
1647268330000|2022-03-14 14:32:10|12321.53|12321.53|12321.53|12321.53|12321.53|12321.53|12321.53|12321.53|0
1647268340000|2022-03-14 14:32:20|12323.41|12323.41|12324.35|12324.35|12324.35|12324.35|12323.41|12323.41|0
1647268350000|2022-03-14 14:32:30|12324.9|12324.9|12317.35|12317.35|12327|12327|12317.35|12317.35|0
1647268360000|2022-03-14 14:32:40|12314.88|12314.88|12314.88|12314.88|12314.88|12314.88|12314.88|12314.88|0
1647268410000|2022-03-14 14:33:30|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|0
1647268430000|2022-03-14 14:33:50|12293.66|12293.66|12307.86|12307.86|12307.86|12307.86|12291.78|12291.78|0
1647268440000|2022-03-14 14:34:00|12293.52|12293.52|12299.26|12299.26|12299.26|12299.26|12293.52|12293.52|0
1647268460000|2022-03-14 14:34:20|12302.08|12302.08|12300.85|12300.85|12303.37|12303.37|12299.76|12299.76|0
1647268480000|2022-03-14 14:34:40|12299.91|12299.91|12299.91|12299.91|12299.91|12299.91|12299.91|12299.91|0
1647268490000|2022-03-14 14:34:50|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|0
1647268510000|2022-03-14 14:35:10|12283.28|12283.28|12283.28|12283.28|12283.28|12283.28|12283.28|12283.28|0
1647268570000|2022-03-14 14:36:10|12284.38|12284.38|12282.18|12282.18|12284.38|12284.38|12282.18|12282.18|0
1647268580000|2022-03-14 14:36:20|12283.83|12283.83|12281.95|12281.95|12283.83|12283.83|12281.95|12281.95|0
1647268610000|2022-03-14 14:36:50|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|0
1647268630000|2022-03-14 14:37:10|12281.4|12281.4|12281.4|12281.4|12281.4|12281.4|12281.4|12281.4|0
1647268670000|2022-03-14 14:37:50|12293.16|12293.16|12292.07|12292.07|12293.16|12293.16|12292.07|12292.07|0
1647268690000|2022-03-14 14:38:10|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|0
1647268700000|2022-03-14 14:38:20|12283.48|12283.48|12283.48|12283.48|12283.48|12283.48|12283.48|12283.48|0
1647268710000|2022-03-14 14:38:30|12285.34|12285.34|12275.74|12275.74|12285.34|12285.34|12275.74|12275.74|0
1647268740000|2022-03-14 14:39:00|12275.43|12275.43|12287.49|12287.49|12287.49|12287.49|12272.32|12272.32|0
1647268770000|2022-03-14 14:39:30|12272.32|12272.32|12272.32|12272.32|12272.32|12272.32|12272.32|12272.32|0
1647268780000|2022-03-14 14:39:40|12274.88|12274.88|12274.88|12274.88|12274.88|12274.88|12274.88|12274.88|0
1647268800000|2022-03-14 14:40:00|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|0
1647268820000|2022-03-14 14:40:20|12279.35|12279.35|12280.64|12280.64|12280.64|12280.64|12279.35|12279.35|0
1647268830000|2022-03-14 14:40:30|12279.7|12279.7|12279.7|12279.7|12279.7|12279.7|12279.7|12279.7|0
1647268840000|2022-03-14 14:40:40|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|0
1647268850000|2022-03-14 14:40:50|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|0
1647268870000|2022-03-14 14:41:10|12283.09|12283.09|12283.09|12283.09|12283.09|12283.09|12283.09|12283.09|0
1647268880000|2022-03-14 14:41:20|12282.47|12282.47|12280.92|12280.92|12282.47|12282.47|12280.92|12280.92|0
1647268890000|2022-03-14 14:41:30|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|0
1647268900000|2022-03-14 14:41:40|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|0
1647268910000|2022-03-14 14:41:50|12275.52|12275.52|12259.44|12259.44|12275.52|12275.52|12259.44|12259.44|0
1647268920000|2022-03-14 14:42:00|12260.37|12260.37|12263.46|12263.46|12263.46|12263.46|12260.37|12260.37|0
1647268930000|2022-03-14 14:42:10|12264.11|12264.11|12264.11|12264.11|12264.11|12264.11|12264.11|12264.11|0
1647268970000|2022-03-14 14:42:50|12264.65|12264.65|12264.65|12264.65|12264.65|12264.65|12264.65|12264.65|0
1647269000000|2022-03-14 14:43:20|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|0
1647269020000|2022-03-14 14:43:40|12295.91|12295.91|12312|12312|12312|12312|12295.91|12295.91|0
1647269040000|2022-03-14 14:44:00|12313.1|12313.1|12314.74|12314.74|12314.74|12314.74|12313.1|12313.1|0
1647269050000|2022-03-14 14:44:10|12312.57|12312.57|12326.72|12326.72|12326.72|12326.72|12312.57|12312.57|0
1647269110000|2022-03-14 14:45:10|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|0
1647269130000|2022-03-14 14:45:30|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|0
1647269140000|2022-03-14 14:45:40|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1647269180000|2022-03-14 14:46:20|12332.2|12332.2|12332.2|12332.2|12332.2|12332.2|12332.2|12332.2|0
1647269200000|2022-03-14 14:46:40|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1647269210000|2022-03-14 14:46:50|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|0
1647269220000|2022-03-14 14:47:00|12316.1|12316.1|12315.17|12315.17|12316.1|12316.1|12315.17|12315.17|0
1647269250000|2022-03-14 14:47:30|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|12313.93|0
1647269270000|2022-03-14 14:47:50|12312.99|12312.99|12312.05|12312.05|12312.99|12312.99|12312.05|12312.05|0
1647269290000|2022-03-14 14:48:10|12311.5|12311.5|12311.5|12311.5|12311.5|12311.5|12311.5|12311.5|0
1647269310000|2022-03-14 14:48:30|12295.42|12295.42|12296.7|12296.7|12296.7|12296.7|12295.42|12295.42|0
1647269320000|2022-03-14 14:48:40|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|0
1647269330000|2022-03-14 14:48:50|12293.23|12293.23|12294.51|12294.51|12294.51|12294.51|12293.23|12293.23|0
1647269340000|2022-03-14 14:49:00|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|12299.39|0
1647269360000|2022-03-14 14:49:20|12298.29|12298.29|12296.65|12296.65|12298.29|12298.29|12296.1|12296.1|0
1647269410000|2022-03-14 14:50:10|12312.73|12312.73|12309.01|12309.01|12312.73|12312.73|12309.01|12309.01|0
1647269450000|2022-03-14 14:50:50|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|0
1647269460000|2022-03-14 14:51:00|12319.13|12319.13|12318.03|12318.03|12319.13|12319.13|12318.03|12318.03|0
1647269470000|2022-03-14 14:51:10|12321.24|12321.24|12323.16|12323.16|12323.16|12323.16|12321.24|12321.24|0
1647269500000|2022-03-14 14:51:40|12323.47|12323.47|12323.8|12323.8|12325.97|12325.97|12323.47|12323.47|0
1647269510000|2022-03-14 14:51:50|12321.95|12321.95|12321.64|12321.64|12321.95|12321.95|12321.64|12321.64|0
1647269520000|2022-03-14 14:52:00|12331.4|12331.4|12327.25|12327.25|12331.4|12331.4|12327.25|12327.25|0
1647269530000|2022-03-14 14:52:10|12327.15|12327.15|12322.37|12322.37|12327.15|12327.15|12322.37|12322.37|0
1647269540000|2022-03-14 14:52:20|12320.44|12320.44|12319.35|12319.35|12320.44|12320.44|12319.35|12319.35|0
1647269550000|2022-03-14 14:52:30|12318.8|12318.8|12316.92|12316.92|12318.8|12318.8|12316.92|12316.92|0
1647269580000|2022-03-14 14:53:00|12318.84|12318.84|12318.84|12318.84|12318.84|12318.84|12318.84|12318.84|0
1647269590000|2022-03-14 14:53:10|12297.78|12297.78|12298.42|12298.42|12298.42|12298.42|12297.78|12297.78|0
1647269640000|2022-03-14 14:54:00|12297.48|12297.48|12296.54|12296.54|12297.48|12297.48|12296.54|12296.54|0
1647269650000|2022-03-14 14:54:10|12309.24|12309.24|12310.47|12310.47|12310.47|12310.47|12308.3|12308.3|0
1647269660000|2022-03-14 14:54:20|12311.4|12311.4|12311.4|12311.4|12311.4|12311.4|12311.4|12311.4|0
1647269670000|2022-03-14 14:54:30|12311.94|12311.94|12311.94|12311.94|12311.94|12311.94|12311.94|12311.94|0
1647269700000|2022-03-14 14:55:00|12313.83|12313.83|12319.71|12319.71|12319.71|12319.71|12313.83|12313.83|0
1647269710000|2022-03-14 14:55:10|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|0
1647269720000|2022-03-14 14:55:20|12306.83|12306.83|12305.55|12305.55|12306.83|12306.83|12305.55|12305.55|0
1647269730000|2022-03-14 14:55:30|12304.96|12304.96|12304.96|12304.96|12304.96|12304.96|12304.96|12304.96|0
1647269760000|2022-03-14 14:56:00|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|0
1647269790000|2022-03-14 14:56:30|12300.69|12300.69|12299.75|12299.75|12300.69|12300.69|12298.11|12298.11|0
1647269800000|2022-03-14 14:56:40|12301.64|12301.64|12302.58|12302.58|12302.58|12302.58|12301.64|12301.64|0
1647269810000|2022-03-14 14:56:50|12303.12|12303.12|12304.22|12304.22|12304.22|12304.22|12303.12|12303.12|0
1647269820000|2022-03-14 14:57:00|12320.31|12320.31|12320.31|12320.31|12320.31|12320.31|12320.31|12320.31|0
1647269830000|2022-03-14 14:57:10|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|12315.66|0
1647269880000|2022-03-14 14:58:00|12313.1|12313.1|12311.81|12311.81|12313.1|12313.1|12311.81|12311.81|0
1647269890000|2022-03-14 14:58:10|12307.96|12307.96|12287.89|12287.89|12307.96|12307.96|12287.89|12287.89|0
1647269900000|2022-03-14 14:58:20|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|0
1647269910000|2022-03-14 14:58:30|12285.33|12285.33|12284.23|12284.23|12285.33|12285.33|12284.23|12284.23|0
1647269980000|2022-03-14 14:59:40|12300.31|12300.31|12300.31|12300.31|12300.31|12300.31|12300.31|12300.31|0
1647269990000|2022-03-14 14:59:50|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|0
1647270030000|2022-03-14 15:00:30|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|0
1647270040000|2022-03-14 15:00:40|12328.3|12328.3|12328.61|12328.61|12328.61|12328.61|12328.3|12328.3|0
1647270050000|2022-03-14 15:00:50|12344.69|12344.69|12344.38|12344.38|12345.62|12345.62|12344.38|12344.38|0
1647270060000|2022-03-14 15:01:00|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|0
1647270080000|2022-03-14 15:01:20|12347.81|12347.81|12352.46|12352.46|12352.46|12352.46|12345.33|12345.33|0
1647270090000|2022-03-14 15:01:30|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|0
1647270120000|2022-03-14 15:02:00|12358.27|12358.27|12360.75|12360.75|12360.75|12360.75|12358.27|12358.27|0
1647270190000|2022-03-14 15:03:10|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|0
1647270200000|2022-03-14 15:03:20|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|0
1647270210000|2022-03-14 15:03:30|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|0
1647270230000|2022-03-14 15:03:50|12363.06|12363.06|12357.57|12357.57|12363.06|12363.06|12357.57|12357.57|0
1647270240000|2022-03-14 15:04:00|12373.65|12373.65|12372.01|12372.01|12373.65|12373.65|12372.01|12372.01|0
1647270250000|2022-03-14 15:04:10|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1647270270000|2022-03-14 15:04:30|12373.89|12373.89|12373.89|12373.89|12373.89|12373.89|12373.89|12373.89|0
1647270280000|2022-03-14 15:04:40|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|0
1647270290000|2022-03-14 15:04:50|12373.89|12373.89|12374.2|12374.2|12374.2|12374.2|12373.89|12373.89|0
1647270300000|2022-03-14 15:05:00|12373.89|12373.89|12371.96|12371.96|12374.2|12374.2|12371.96|12371.96|0
1647270310000|2022-03-14 15:05:10|12372.51|12372.51|12372.2|12372.2|12372.82|12372.82|12372.2|12372.2|0
1647270330000|2022-03-14 15:05:30|12371.1|12371.1|12369.22|12369.22|12371.1|12371.1|12369.22|12369.22|0
1647270340000|2022-03-14 15:05:40|12369.53|12369.53|12369.84|12369.84|12369.84|12369.84|12369.53|12369.53|0
1647270350000|2022-03-14 15:05:50|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|0
1647270360000|2022-03-14 15:06:00|12369.21|12369.21|12369.21|12369.21|12369.21|12369.21|12369.21|12369.21|0
1647270370000|2022-03-14 15:06:10|12371.78|12371.78|12372.09|12372.09|12372.09|12372.09|12371.78|12371.78|0
1647270380000|2022-03-14 15:06:20|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|0
1647270430000|2022-03-14 15:07:10|12377.13|12377.13|12378.07|12378.07|12378.07|12378.07|12377.13|12377.13|0
1647270450000|2022-03-14 15:07:30|12380.86|12380.86|12380.86|12380.86|12380.86|12380.86|12380.86|12380.86|0
1647270460000|2022-03-14 15:07:40|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|0
1647270470000|2022-03-14 15:07:50|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|0
1647270480000|2022-03-14 15:08:00|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|0
1647270490000|2022-03-14 15:08:10|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|0
1647270500000|2022-03-14 15:08:20|12395.62|12395.62|12393.14|12393.14|12395.62|12395.62|12393.14|12393.14|0
1647270520000|2022-03-14 15:08:40|12390.32|12390.32|12384.24|12384.24|12390.32|12390.32|12384.24|12384.24|0
1647270540000|2022-03-14 15:09:00|12400.33|12400.33|12400.33|12400.33|12400.33|12400.33|12400.33|12400.33|0
1647270550000|2022-03-14 15:09:10|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|0
1647270570000|2022-03-14 15:09:30|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|0
1647270580000|2022-03-14 15:09:40|12397.03|12397.03|12397.03|12397.03|12397.03|12397.03|12397.03|12397.03|0
1647270590000|2022-03-14 15:09:50|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1647270610000|2022-03-14 15:10:10|12392.42|12392.42|12392.42|12392.42|12392.42|12392.42|12392.42|12392.42|0
1647270640000|2022-03-14 15:10:40|12408.51|12408.51|12410.39|12410.39|12410.39|12410.39|12408.51|12408.51|0
1647270660000|2022-03-14 15:11:00|12404.82|12404.82|12401.95|12401.95|12404.82|12404.82|12401.95|12401.95|0
1647270680000|2022-03-14 15:11:20|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|0
1647270730000|2022-03-14 15:12:10|12393.59|12393.59|12393.59|12393.59|12393.59|12393.59|12393.59|12393.59|0
1647270790000|2022-03-14 15:13:10|12392.97|12392.97|12393.57|12393.57|12393.57|12393.57|12391.69|12391.69|0
1647270800000|2022-03-14 15:13:20|12393.26|12393.26|12393.02|12393.02|12393.26|12393.26|12392.16|12392.16|0
1647270820000|2022-03-14 15:13:40|12396.74|12396.74|12397.68|12397.68|12397.68|12397.68|12396.74|12396.74|0
1647270830000|2022-03-14 15:13:50|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|0
1647270840000|2022-03-14 15:14:00|12400.55|12400.55|12401.2|12401.2|12401.2|12401.2|12400.55|12400.55|0
1647270850000|2022-03-14 15:14:10|12404.32|12404.32|12407.84|12407.84|12407.84|12407.84|12404.32|12404.32|0
1647270860000|2022-03-14 15:14:20|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|0
1647270910000|2022-03-14 15:15:10|12392.07|12392.07|12395.92|12395.92|12395.92|12395.92|12392.07|12392.07|0
1647270940000|2022-03-14 15:15:40|12412|12412|12412|12412|12412|12412|12412|12412|0
1647271000000|2022-03-14 15:16:40|12417.27|12417.27|12417.89|12417.89|12417.89|12417.89|12417.27|12417.27|0
1647271020000|2022-03-14 15:17:00|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|0
1647271030000|2022-03-14 15:17:10|12420.45|12420.45|12423.02|12423.02|12423.02|12423.02|12420.45|12420.45|0
1647271040000|2022-03-14 15:17:20|12422.38|12422.38|12426.14|12426.14|12426.14|12426.14|12422.38|12422.38|0
1647271060000|2022-03-14 15:17:40|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|0
1647271080000|2022-03-14 15:18:00|12427.37|12427.37|12429.25|12429.25|12429.25|12429.25|12427.37|12427.37|0
1647271100000|2022-03-14 15:18:20|12428.01|12428.01|12426.46|12426.46|12428.01|12428.01|12426.46|12426.46|0
1647271110000|2022-03-14 15:18:30|12428.32|12428.32|12412.71|12412.71|12429.89|12429.89|12412.71|12412.71|0
1647271120000|2022-03-14 15:18:40|12413.02|12413.02|12413.33|12413.33|12413.33|12413.33|12412.71|12412.71|0
1647271130000|2022-03-14 15:18:50|12412.71|12412.71|12413.65|12413.65|12413.65|12413.65|12412.71|12412.71|0
1647271140000|2022-03-14 15:19:00|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|0
1647271150000|2022-03-14 15:19:10|12414.89|12414.89|12414.27|12414.27|12414.89|12414.89|12414.27|12414.27|0
1647271160000|2022-03-14 15:19:20|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|0
1647271170000|2022-03-14 15:19:30|12418.57|12418.57|12424.07|12424.07|12424.07|12424.07|12418.57|12418.57|0
1647271180000|2022-03-14 15:19:40|12424.69|12424.69|12440.16|12440.16|12440.16|12440.16|12424.07|12424.07|0
1647271210000|2022-03-14 15:20:10|12439.61|12439.61|12439.61|12439.61|12439.61|12439.61|12439.61|12439.61|0
1647271220000|2022-03-14 15:20:20|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|0
1647271240000|2022-03-14 15:20:40|12425.4|12425.4|12424.46|12424.46|12425.4|12425.4|12424.46|12424.46|0
1647271260000|2022-03-14 15:21:00|12423.37|12423.37|12420.8|12420.8|12423.37|12423.37|12420.8|12420.8|0
1647271310000|2022-03-14 15:21:50|12421.73|12421.73|12421.42|12421.42|12421.73|12421.73|12420.8|12420.8|0
1647271320000|2022-03-14 15:22:00|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|0
1647271330000|2022-03-14 15:22:10|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|0
1647271370000|2022-03-14 15:22:50|12423.37|12423.37|12423.37|12423.37|12423.37|12423.37|12423.37|12423.37|0
1647271380000|2022-03-14 15:23:00|12418.66|12418.66|12415.84|12415.84|12418.66|12418.66|12415.84|12415.84|0
1647271390000|2022-03-14 15:23:10|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|0
1647271410000|2022-03-14 15:23:30|12402.58|12402.58|12404.46|12404.46|12404.46|12404.46|12402.58|12402.58|0
1647271430000|2022-03-14 15:23:50|12401.25|12401.25|12402.49|12402.49|12402.49|12402.49|12391.96|12391.96|0
1647271440000|2022-03-14 15:24:00|12401.94|12401.94|12401.39|12401.39|12401.94|12401.94|12401.39|12401.39|0
1647271450000|2022-03-14 15:24:10|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|0
1647271470000|2022-03-14 15:24:30|12392.46|12392.46|12392.46|12392.46|12392.46|12392.46|12392.46|12392.46|0
1647271520000|2022-03-14 15:25:20|12397.41|12397.41|12395.53|12395.53|12397.41|12397.41|12395.53|12395.53|0
1647271530000|2022-03-14 15:25:30|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|0
1647271590000|2022-03-14 15:26:30|12400.29|12400.29|12400.29|12400.29|12400.29|12400.29|12400.29|12400.29|0
1647271620000|2022-03-14 15:27:00|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1647271680000|2022-03-14 15:28:00|12385.48|12385.48|12385.48|12385.48|12385.48|12385.48|12385.48|12385.48|0
1647271690000|2022-03-14 15:28:10|12386.03|12386.03|12386.1|12386.1|12386.1|12386.1|12384.93|12384.93|0
1647271730000|2022-03-14 15:28:50|12388.89|12388.89|12386.1|12386.1|12388.89|12388.89|12386.1|12386.1|0
1647271790000|2022-03-14 15:29:50|12391.7|12391.7|12399.23|12399.23|12399.23|12399.23|12390.11|12390.11|0
1647271800000|2022-03-14 15:30:00|12402.05|12402.05|12398.13|12398.13|12402.05|12402.05|12398.13|12398.13|0
1647271810000|2022-03-14 15:30:10|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|0
1647271820000|2022-03-14 15:30:20|12397.89|12397.89|12398.84|12398.84|12398.84|12398.84|12397.89|12397.89|0
1647271830000|2022-03-14 15:30:30|12398.29|12398.29|12397.19|12397.19|12398.29|12398.29|12397.19|12397.19|0
1647271840000|2022-03-14 15:30:40|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|0
1647271860000|2022-03-14 15:31:00|12392.44|12392.44|12391.8|12391.8|12392.44|12392.44|12391.8|12391.8|0
1647271870000|2022-03-14 15:31:10|12390.86|12390.86|12387.83|12387.83|12390.86|12390.86|12387.83|12387.83|0
1647271910000|2022-03-14 15:31:50|12388.38|12388.38|12388.38|12388.38|12388.38|12388.38|12388.38|12388.38|0
1647271930000|2022-03-14 15:32:10|12389.32|12389.32|12388.04|12388.04|12389.32|12389.32|12388.04|12388.04|0
1647271940000|2022-03-14 15:32:20|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|0
1647271950000|2022-03-14 15:32:30|12384.01|12384.01|12384.01|12384.01|12384.01|12384.01|12384.01|12384.01|0
1647271980000|2022-03-14 15:33:00|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|0
1647271990000|2022-03-14 15:33:10|12384.01|12384.01|12383.09|12383.09|12388.04|12388.04|12383.09|12383.09|0
1647272000000|2022-03-14 15:33:20|12386.8|12386.8|12387.42|12387.42|12387.42|12387.42|12383.09|12383.09|0
1647272020000|2022-03-14 15:33:40|12386.8|12386.8|12386.8|12386.8|12386.8|12386.8|12386.8|12386.8|0
1647272030000|2022-03-14 15:33:50|12383.59|12383.59|12386.16|12386.16|12386.16|12386.16|12383.59|12383.59|0
1647272040000|2022-03-14 15:34:00|12386.47|12386.47|12386.16|12386.16|12386.47|12386.47|12386.16|12386.16|0
1647272050000|2022-03-14 15:34:10|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|0
1647272060000|2022-03-14 15:34:20|12387.4|12387.4|12387.64|12387.64|12387.64|12387.64|12387.09|12387.09|0
1647272080000|2022-03-14 15:34:40|12389.52|12389.52|12386.7|12386.7|12389.52|12389.52|12386.7|12386.7|0
1647272110000|2022-03-14 15:35:10|12382.21|12382.21|12382.85|12382.85|12383.49|12383.49|12380.92|12380.92|0
1647272120000|2022-03-14 15:35:20|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|0
1647272130000|2022-03-14 15:35:30|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|0
1647272140000|2022-03-14 15:35:40|12382.85|12382.85|12386.92|12386.92|12386.92|12386.92|12382.85|12382.85|0
1647272150000|2022-03-14 15:35:50|12387.56|12387.56|12384.35|12384.35|12387.56|12387.56|12384.35|12384.35|0
1647272170000|2022-03-14 15:36:10|12368.27|12368.27|12368.27|12368.27|12368.27|12368.27|12368.27|12368.27|0
1647272190000|2022-03-14 15:36:30|12366.38|12366.38|12366.38|12366.38|12366.38|12366.38|12366.38|12366.38|0
1647272200000|2022-03-14 15:36:40|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|0
1647272210000|2022-03-14 15:36:50|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|0
1647272220000|2022-03-14 15:37:00|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|0
1647272240000|2022-03-14 15:37:20|12366.9|12366.9|12366.25|12366.25|12366.9|12366.9|12366.25|12366.25|0
1647272250000|2022-03-14 15:37:30|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1647272270000|2022-03-14 15:37:50|12363.67|12363.67|12364.76|12364.76|12364.76|12364.76|12363.67|12363.67|0
1647272280000|2022-03-14 15:38:00|12364.18|12364.18|12364.18|12364.18|12364.18|12364.18|12364.18|12364.18|0
1647272310000|2022-03-14 15:38:30|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|0
1647272330000|2022-03-14 15:38:50|12359.34|12359.34|12359.34|12359.34|12359.34|12359.34|12359.34|12359.34|0
1647272370000|2022-03-14 15:39:30|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|0
1647272390000|2022-03-14 15:39:50|12358.48|12358.48|12358.48|12358.48|12358.48|12358.48|12358.48|12358.48|0
1647272400000|2022-03-14 15:40:00|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|0
1647272410000|2022-03-14 15:40:10|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1647272420000|2022-03-14 15:40:20|12361.9|12361.9|12361.9|12361.9|12361.9|12361.9|12361.9|12361.9|0
1647272430000|2022-03-14 15:40:30|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|0
1647272440000|2022-03-14 15:40:40|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|0
1647272450000|2022-03-14 15:40:50|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|0
1647272460000|2022-03-14 15:41:00|12360.52|12360.52|12362.07|12362.07|12362.07|12362.07|12360.52|12360.52|0
1647272470000|2022-03-14 15:41:10|12360.19|12360.19|12357.69|12357.69|12360.19|12360.19|12357.69|12357.69|0
1647272480000|2022-03-14 15:41:20|12358.63|12358.63|12374.71|12374.71|12374.71|12374.71|12358.63|12358.63|0
1647272570000|2022-03-14 15:42:50|12373.43|12373.43|12373.43|12373.43|12373.43|12373.43|12373.43|12373.43|0
1647272590000|2022-03-14 15:43:10|12374.07|12374.07|12373.13|12373.13|12374.07|12374.07|12373.13|12373.13|0
1647272600000|2022-03-14 15:43:20|12373.77|12373.77|12371.03|12371.03|12373.77|12373.77|12371.03|12371.03|0
1647272630000|2022-03-14 15:43:50|12371.97|12371.97|12374.79|12374.79|12374.79|12374.79|12371.97|12371.97|0
1647272640000|2022-03-14 15:44:00|12377.89|12377.89|12374.79|12374.79|12378.82|12378.82|12374.79|12374.79|0
1647272650000|2022-03-14 15:44:10|12376.03|12376.03|12375.41|12375.41|12376.03|12376.03|12374.79|12374.79|0
1647272660000|2022-03-14 15:44:20|12376.03|12376.03|12375.51|12375.51|12376.03|12376.03|12375.41|12375.41|0
1647272690000|2022-03-14 15:44:50|12376.61|12376.61|12375.51|12375.51|12376.61|12376.61|12375.51|12375.51|0
1647272700000|2022-03-14 15:45:00|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|0
1647272710000|2022-03-14 15:45:10|12360.52|12360.52|12360.52|12360.52|12360.52|12360.52|12360.52|12360.52|0
1647272720000|2022-03-14 15:45:20|12359.88|12359.88|12358.6|12358.6|12359.88|12359.88|12358.6|12358.6|0
1647272730000|2022-03-14 15:45:30|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|0
1647272740000|2022-03-14 15:45:40|12358.6|12358.6|12358.6|12358.6|12358.6|12358.6|12358.6|12358.6|0
1647272750000|2022-03-14 15:45:50|12356.95|12356.95|12356.95|12356.95|12356.95|12356.95|12356.95|12356.95|0
1647272780000|2022-03-14 15:46:20|12355.07|12355.07|12350.92|12350.92|12355.07|12355.07|12350.92|12350.92|0
1647272790000|2022-03-14 15:46:30|12350.37|12350.37|12349.82|12349.82|12350.37|12350.37|12349.82|12349.82|0
1647272830000|2022-03-14 15:47:10|12347.94|12347.94|12346.39|12346.39|12347.94|12347.94|12346.39|12346.39|0
1647272840000|2022-03-14 15:47:20|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|0
1647272880000|2022-03-14 15:48:00|12345.11|12345.11|12346.05|12346.05|12346.05|12346.05|12345.11|12345.11|0
1647272920000|2022-03-14 15:48:40|12346.99|12346.99|12346.05|12346.05|12346.99|12346.99|12346.05|12346.05|0
1647272930000|2022-03-14 15:48:50|12344.19|12344.19|12343.88|12343.88|12344.19|12344.19|12343.88|12343.88|0
1647272940000|2022-03-14 15:49:00|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|0
1647272950000|2022-03-14 15:49:10|12329.95|12329.95|12329.95|12329.95|12329.95|12329.95|12329.95|12329.95|0
1647272980000|2022-03-14 15:49:40|12327.38|12327.38|12329.95|12329.95|12329.95|12329.95|12327.38|12327.38|0
1647272990000|2022-03-14 15:49:50|12331.87|12331.87|12332.51|12332.51|12332.51|12332.51|12331.87|12331.87|0
1647273020000|2022-03-14 15:50:20|12333.06|12333.06|12333.06|12333.06|12333.06|12333.06|12333.06|12333.06|0
1647273100000|2022-03-14 15:51:40|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|0
1647273110000|2022-03-14 15:51:50|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1647273120000|2022-03-14 15:52:00|12332.87|12332.87|12329.15|12329.15|12332.87|12332.87|12329.15|12329.15|0
1647273130000|2022-03-14 15:52:10|12329.35|12329.35|12329.97|12329.97|12329.97|12329.97|12329.35|12329.35|0
1647273140000|2022-03-14 15:52:20|12332.13|12332.13|12332.13|12332.13|12332.13|12332.13|12332.13|12332.13|0
1647273150000|2022-03-14 15:52:30|12331.94|12331.94|12331.94|12331.94|12331.94|12331.94|12331.94|12331.94|0
1647273180000|2022-03-14 15:53:00|12331|12331|12331|12331|12331|12331|12331|12331|0
1647273190000|2022-03-14 15:53:10|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|0
1647273240000|2022-03-14 15:54:00|12332.19|12332.19|12332.19|12332.19|12332.19|12332.19|12332.19|12332.19|0
1647273260000|2022-03-14 15:54:20|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|0
1647273280000|2022-03-14 15:54:40|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|0
1647273290000|2022-03-14 15:54:50|12314.82|12314.82|12330.9|12330.9|12330.9|12330.9|12314.82|12314.82|0
1647273300000|2022-03-14 15:55:00|12329.62|12329.62|12331.5|12331.5|12331.5|12331.5|12329.62|12329.62|0
1647273340000|2022-03-14 15:55:40|12315.42|12315.42|12315.42|12315.42|12315.42|12315.42|12315.42|12315.42|0
1647273360000|2022-03-14 15:56:00|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|0
1647273390000|2022-03-14 15:56:30|12316.9|12316.9|12316.9|12316.9|12316.9|12316.9|12316.9|12316.9|0
1647273420000|2022-03-14 15:57:00|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|12311.25|12311.25|0
1647273450000|2022-03-14 15:57:30|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|0
1647273460000|2022-03-14 15:57:40|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|0
1647273470000|2022-03-14 15:57:50|12308.32|12308.32|12308.48|12308.48|12308.48|12308.48|12307.38|12307.38|0
1647273500000|2022-03-14 15:58:20|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|0
1647273510000|2022-03-14 15:58:30|12308.86|12308.86|12307.93|12307.93|12308.86|12308.86|12307.93|12307.93|0
1647273520000|2022-03-14 15:58:40|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|0
1647273550000|2022-03-14 15:59:10|12307.31|12307.31|12307.31|12307.31|12307.31|12307.31|12307.31|12307.31|0
1647273580000|2022-03-14 15:59:40|12307|12307|12307|12307|12307|12307|12307|12307|0
1647273590000|2022-03-14 15:59:50|12299.88|12299.88|12297.01|12297.01|12299.88|12299.88|12297.01|12297.01|0
1647273600000|2022-03-14 16:00:00|12291.13|12291.13|12288.2|12288.2|12291.13|12291.13|12288.2|12288.2|0
1647273610000|2022-03-14 16:00:10|12288.75|12288.75|12291.57|12291.57|12291.57|12291.57|12288.75|12288.75|0
1647273620000|2022-03-14 16:00:20|12291.26|12291.26|12290.95|12290.95|12291.26|12291.26|12290.95|12290.95|0
1647273670000|2022-03-14 16:01:10|12290.31|12290.31|12289.37|12289.37|12290.31|12290.31|12289.37|12289.37|0
1647273680000|2022-03-14 16:01:20|12290.01|12290.01|12288.08|12288.08|12290.01|12290.01|12288.08|12288.08|0
1647273690000|2022-03-14 16:01:30|12289.02|12289.02|12288.38|12288.38|12289.02|12289.02|12288.38|12288.38|0
1647273700000|2022-03-14 16:01:40|12287.44|12287.44|12285.56|12285.56|12287.44|12287.44|12271.36|12271.36|0
1647273710000|2022-03-14 16:01:50|12269.47|12269.47|12265.62|12265.62|12269.47|12269.47|12265.62|12265.62|0
1647273720000|2022-03-14 16:02:00|12266.27|12266.27|12267.21|12267.21|12268.15|12268.15|12266.27|12266.27|0
1647273730000|2022-03-14 16:02:10|12276.97|12276.97|12276.97|12276.97|12276.97|12276.97|12276.97|12276.97|0
1647273750000|2022-03-14 16:02:30|12275.87|12275.87|12293.6|12293.6|12293.6|12293.6|12275.87|12275.87|0
1647273760000|2022-03-14 16:02:40|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|0
1647273780000|2022-03-14 16:03:00|12236.62|12236.62|12224.65|12224.65|12236.62|12236.62|12218.46|12218.46|0
1647273790000|2022-03-14 16:03:10|12223.71|12223.71|12245.53|12245.53|12245.53|12245.53|12221.83|12221.83|0
1647273800000|2022-03-14 16:03:20|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|0
1647273830000|2022-03-14 16:03:50|12246.48|12246.48|12246.48|12246.48|12246.48|12246.48|12246.48|12246.48|0
1647273840000|2022-03-14 16:04:00|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1647273850000|2022-03-14 16:04:10|12251.27|12251.27|12253.2|12253.2|12253.2|12253.2|12251.27|12251.27|0
1647273860000|2022-03-14 16:04:20|12253.74|12253.74|12254.29|12254.29|12254.29|12254.29|12253.74|12253.74|0
1647273880000|2022-03-14 16:04:40|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|0
1647273910000|2022-03-14 16:05:10|12286.57|12286.57|12275.73|12275.73|12286.88|12286.88|12275.73|12275.73|0
1647273920000|2022-03-14 16:05:20|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|0
1647273930000|2022-03-14 16:05:30|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|0
1647273940000|2022-03-14 16:05:40|12278.76|12278.76|12278.76|12278.76|12278.76|12278.76|12278.76|12278.76|0
1647273950000|2022-03-14 16:05:50|12274.26|12274.26|12274.26|12274.26|12274.26|12274.26|12274.26|12274.26|0
1647273980000|2022-03-14 16:06:20|12274.88|12274.88|12274.88|12274.88|12274.88|12274.88|12274.88|12274.88|0
1647274000000|2022-03-14 16:06:40|12279.84|12279.84|12275.21|12275.21|12280.78|12280.78|12275.21|12275.21|0
1647274040000|2022-03-14 16:07:20|12276.49|12276.49|12276.49|12276.49|12276.49|12276.49|12276.49|12276.49|0
1647274080000|2022-03-14 16:08:00|12276.18|12276.18|12282.37|12282.37|12282.37|12282.37|12276.18|12276.18|0
1647274100000|2022-03-14 16:08:20|12275.87|12275.87|12282.06|12282.06|12282.06|12282.06|12275.87|12275.87|0
1647274120000|2022-03-14 16:08:40|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|12272.5|0
1647274130000|2022-03-14 16:08:50|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|0
1647274140000|2022-03-14 16:09:00|12238.4|12238.4|12238.4|12238.4|12238.4|12238.4|12238.4|12238.4|0
1647274150000|2022-03-14 16:09:10|12254.49|12254.49|12252.51|12252.51|12254.49|12254.49|12250.59|12250.59|0
1647274160000|2022-03-14 16:09:20|12255.39|12255.39|12255.08|12255.08|12255.39|12255.39|12255.08|12255.08|0
1647274180000|2022-03-14 16:09:40|12239|12239|12239|12239|12239|12239|12239|12239|0
1647274200000|2022-03-14 16:10:00|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|0
1647274210000|2022-03-14 16:10:10|12240.25|12240.25|12239.94|12239.94|12240.25|12240.25|12239.94|12239.94|0
1647274260000|2022-03-14 16:11:00|12239|12239|12239|12239|12239|12239|12239|12239|0
1647274270000|2022-03-14 16:11:10|12239.3|12239.3|12241.23|12241.23|12241.23|12241.23|12239|12239|0
1647274280000|2022-03-14 16:11:20|12240.92|12240.92|12236.94|12236.94|12240.92|12240.92|12236.94|12236.94|0
1647274290000|2022-03-14 16:11:30|12236|12236|12252.09|12252.09|12252.09|12252.09|12236|12236|0
1647274320000|2022-03-14 16:12:00|12247.75|12247.75|12245.89|12245.89|12247.75|12247.75|12245.89|12245.89|0
1647274330000|2022-03-14 16:12:10|12246.83|12246.83|12247.77|12247.77|12247.77|12247.77|12246.83|12246.83|0
1647274380000|2022-03-14 16:13:00|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|12244.06|0
1647274390000|2022-03-14 16:13:10|12243.12|12243.12|12243.12|12243.12|12243.12|12243.12|12243.12|12243.12|0
1647274410000|2022-03-14 16:13:30|12240.55|12240.55|12241.19|12241.19|12241.19|12241.19|12237.34|12237.34|0
1647274420000|2022-03-14 16:13:40|12243.67|12243.67|12248.16|12248.16|12248.16|12248.16|12243.67|12243.67|0
1647274430000|2022-03-14 16:13:50|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|0
1647274460000|2022-03-14 16:14:20|12244.4|12244.4|12250.16|12250.16|12250.16|12250.16|12244.4|12244.4|0
1647274500000|2022-03-14 16:15:00|12249.61|12249.61|12247.59|12247.59|12250.16|12250.16|12247.59|12247.59|0
1647274520000|2022-03-14 16:15:20|12246.65|12246.65|12246.65|12246.65|12246.65|12246.65|12246.65|12246.65|0
1647274560000|2022-03-14 16:16:00|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1647274570000|2022-03-14 16:16:10|12231.51|12231.51|12231.51|12231.51|12231.51|12231.51|12231.51|12231.51|0
1647274580000|2022-03-14 16:16:20|12232.06|12232.06|12233.7|12233.7|12233.7|12233.7|12232.06|12232.06|0
1647274590000|2022-03-14 16:16:30|12233.15|12233.15|12233.15|12233.15|12233.15|12233.15|12233.15|12233.15|0
1647274610000|2022-03-14 16:16:50|12227.4|12227.4|12228.25|12228.25|12228.25|12228.25|12227.4|12227.4|0
1647274640000|2022-03-14 16:17:20|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|0
1647274650000|2022-03-14 16:17:30|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|0
1647274670000|2022-03-14 16:17:50|12234.22|12234.22|12234.22|12234.22|12234.22|12234.22|12234.22|12234.22|0
1647274690000|2022-03-14 16:18:10|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|0
1647274700000|2022-03-14 16:18:20|12250.85|12250.85|12250.85|12250.85|12250.85|12250.85|12250.85|12250.85|0
1647274720000|2022-03-14 16:18:40|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|0
1647274770000|2022-03-14 16:19:30|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|0
1647274790000|2022-03-14 16:19:50|12233.67|12233.67|12233.67|12233.67|12233.67|12233.67|12233.67|12233.67|0
1647274800000|2022-03-14 16:20:00|12234.31|12234.31|12233.67|12233.67|12234.31|12234.31|12233.67|12233.67|0
1647274820000|2022-03-14 16:20:20|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|0
1647274830000|2022-03-14 16:20:30|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|0
1647274870000|2022-03-14 16:21:10|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|0
1647274890000|2022-03-14 16:21:30|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|0
1647274900000|2022-03-14 16:21:40|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|0
1647274910000|2022-03-14 16:21:50|12241.23|12241.23|12240.68|12240.68|12241.23|12241.23|12240.68|12240.68|0
1647274920000|2022-03-14 16:22:00|12256.77|12256.77|12251.51|12251.51|12256.77|12256.77|12251.51|12251.51|0
1647274930000|2022-03-14 16:22:10|12250.92|12250.92|12251.51|12251.51|12251.51|12251.51|12250.92|12250.92|0
1647274940000|2022-03-14 16:22:20|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|0
1647274960000|2022-03-14 16:22:40|12250.02|12250.02|12249.08|12249.08|12250.96|12250.96|12249.08|12249.08|0
1647274970000|2022-03-14 16:22:50|12249.62|12249.62|12262.63|12262.63|12262.63|12262.63|12246.84|12246.84|0
1647274990000|2022-03-14 16:23:10|12261.69|12261.69|12262.63|12262.63|12262.63|12262.63|12261.69|12261.69|0
1647275000000|2022-03-14 16:23:20|12261.69|12261.69|12265.06|12265.06|12265.06|12265.06|12261.69|12261.69|0
1647275010000|2022-03-14 16:23:30|12266|12266|12266|12266|12266|12266|12266|12266|0
1647275020000|2022-03-14 16:23:40|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|0
1647275030000|2022-03-14 16:23:50|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|0
1647275050000|2022-03-14 16:24:10|12272.15|12272.15|12271.75|12271.75|12272.69|12272.69|12271.75|12271.75|0
1647275060000|2022-03-14 16:24:20|12273.68|12273.68|12256.65|12256.65|12273.68|12273.68|12256.65|12256.65|0
1647275070000|2022-03-14 16:24:30|12249.22|12249.22|12234.66|12234.66|12249.22|12249.22|12234.66|12234.66|0
1647275080000|2022-03-14 16:24:40|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1647275100000|2022-03-14 16:25:00|12234.66|12234.66|12250.75|12250.75|12250.75|12250.75|12234.66|12234.66|0
1647275110000|2022-03-14 16:25:10|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|0
1647275120000|2022-03-14 16:25:20|12255.4|12255.4|12253.36|12253.36|12255.4|12255.4|12253.36|12253.36|0
1647275130000|2022-03-14 16:25:30|12254.3|12254.3|12255.54|12255.54|12255.54|12255.54|12254.3|12254.3|0
1647275140000|2022-03-14 16:25:40|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|0
1647275160000|2022-03-14 16:26:00|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|0
1647275170000|2022-03-14 16:26:10|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|0
1647275190000|2022-03-14 16:26:30|12257.19|12257.19|12256.88|12256.88|12257.19|12257.19|12256.88|12256.88|0
1647275200000|2022-03-14 16:26:40|12256.33|12256.33|12255.78|12255.78|12256.33|12256.33|12255.78|12255.78|0
1647275210000|2022-03-14 16:26:50|12255.14|12255.14|12254.59|12254.59|12255.14|12255.14|12254.59|12254.59|0
1647275250000|2022-03-14 16:27:30|12255.53|12255.53|12240.38|12240.38|12255.53|12255.53|12239.44|12239.44|0
1647275260000|2022-03-14 16:27:40|12240.93|12240.93|12239.99|12239.99|12240.93|12240.93|12239.99|12239.99|0
1647275270000|2022-03-14 16:27:50|12241.23|12241.23|12241.23|12241.23|12241.23|12241.23|12241.23|12241.23|0
1647275280000|2022-03-14 16:28:00|12238.66|12238.66|12238.66|12238.66|12238.66|12238.66|12238.66|12238.66|0
1647275290000|2022-03-14 16:28:10|12254.75|12254.75|12254.75|12254.75|12254.75|12254.75|12254.75|12254.75|0
1647275300000|2022-03-14 16:28:20|12255.39|12255.39|12256.03|12256.03|12256.03|12256.03|12255.39|12255.39|0
1647275320000|2022-03-14 16:28:40|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|12254.94|0
1647275350000|2022-03-14 16:29:10|12253.99|12253.99|12252.11|12252.11|12253.99|12253.99|12252.11|12252.11|0
1647275360000|2022-03-14 16:29:20|12250.83|12250.83|12247.68|12247.68|12250.83|12250.83|12247.68|12247.68|0
1647275370000|2022-03-14 16:29:30|12249.23|12249.23|12246.21|12246.21|12250.61|12250.61|12246.21|12246.21|0
1647275380000|2022-03-14 16:29:40|12248.09|12248.09|12249.03|12249.03|12249.03|12249.03|12248.09|12248.09|0
1647275390000|2022-03-14 16:29:50|12246.84|12246.84|12232.92|12232.92|12249|12249|12230.75|12230.75|0
1647332100000|2022-03-15 08:15:00|11924.76|11924.76|11924.76|11924.76|11924.76|11924.76|11924.76|11924.76|0
1647332130000|2022-03-15 08:15:30|11925.3|11925.3|11912.37|11912.37|11925.3|11925.3|11912.37|11912.37|0
1647332140000|2022-03-15 08:15:40|11911.62|11911.62|11911.62|11911.62|11911.62|11911.62|11911.62|11911.62|0
1647332170000|2022-03-15 08:16:10|11916.13|11916.13|11911.24|11911.24|11916.13|11916.13|11911.24|11911.24|0
1647332190000|2022-03-15 08:16:30|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|0
1647332230000|2022-03-15 08:17:10|11913.03|11913.03|11917.75|11917.75|11918.3|11918.3|11913.03|11913.03|0
1647332250000|2022-03-15 08:17:30|11923.39|11923.39|11920.65|11920.65|11923.39|11923.39|11920.65|11920.65|0
1647332260000|2022-03-15 08:17:40|11962.76|11962.76|11962.76|11962.76|11962.76|11962.76|11962.76|11962.76|0
1647332280000|2022-03-15 08:18:00|11954.4|11954.4|11955.68|11955.68|11955.68|11955.68|11954.4|11954.4|0
1647332300000|2022-03-15 08:18:20|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|0
1647332310000|2022-03-15 08:18:30|11955.24|11955.24|11955.89|11955.89|11955.89|11955.89|11955.24|11955.24|0
1647332340000|2022-03-15 08:19:00|11953.14|11953.14|11947.08|11947.08|11953.14|11953.14|11946.56|11946.56|0
1647332350000|2022-03-15 08:19:10|11944.88|11944.88|11947.63|11947.63|11948.72|11948.72|11944.88|11944.88|0
1647332360000|2022-03-15 08:19:20|11946.53|11946.53|11947.83|11947.83|11947.83|11947.83|11946.53|11946.53|0
1647332370000|2022-03-15 08:19:30|11946.73|11946.73|11946.73|11946.73|11946.73|11946.73|11946.73|11946.73|0
1647332390000|2022-03-15 08:19:50|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|0
1647332400000|2022-03-15 08:20:00|11950.29|11950.29|11951.39|11951.39|11951.39|11951.39|11950.29|11950.29|0
1647332410000|2022-03-15 08:20:10|11934.05|11934.05|11933.12|11933.12|11959.44|11959.44|11933.12|11933.12|0
1647332420000|2022-03-15 08:20:20|11927.55|11927.55|11927.55|11927.55|11927.55|11927.55|11927.55|11927.55|0
1647332430000|2022-03-15 08:20:30|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|0
1647332460000|2022-03-15 08:21:00|11926.73|11926.73|11914.54|11914.54|11926.73|11926.73|11914.54|11914.54|0
1647332480000|2022-03-15 08:21:20|11912.06|11912.06|11928.03|11928.03|11928.03|11928.03|11912.06|11912.06|0
1647332520000|2022-03-15 08:22:00|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|11927.72|0
1647332600000|2022-03-15 08:23:20|11928.1|11928.1|11927.34|11927.34|11928.85|11928.85|11927.34|11927.34|0
1647332610000|2022-03-15 08:23:30|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|0
1647332640000|2022-03-15 08:24:00|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|0
1647332650000|2022-03-15 08:24:10|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|0
1647332660000|2022-03-15 08:24:20|11919.68|11919.68|11919.68|11919.68|11919.68|11919.68|11919.68|11919.68|0
1647332700000|2022-03-15 08:25:00|11935.77|11935.77|11935.77|11935.77|11935.77|11935.77|11935.77|11935.77|0
1647332730000|2022-03-15 08:25:30|11932.76|11932.76|11935.5|11935.5|11935.5|11935.5|11932.76|11932.76|0
1647332740000|2022-03-15 08:25:40|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1647332780000|2022-03-15 08:26:20|11934|11934|11934|11934|11934|11934|11934|11934|0
1647332810000|2022-03-15 08:26:50|11941.05|11941.05|11941.05|11941.05|11941.05|11941.05|11941.05|11941.05|0
1647332840000|2022-03-15 08:27:20|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1647332860000|2022-03-15 08:27:40|11927.85|11927.85|11927.3|11927.3|11927.85|11927.85|11927.3|11927.3|0
1647332870000|2022-03-15 08:27:50|11921.53|11921.53|11921.53|11921.53|11921.53|11921.53|11921.53|11921.53|0
1647332890000|2022-03-15 08:28:10|11932.98|11932.98|11931.72|11931.72|11933.29|11933.29|11930.73|11930.73|0
1647332900000|2022-03-15 08:28:20|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|0
1647332930000|2022-03-15 08:28:50|11930.31|11930.31|11930.62|11930.62|11930.62|11930.62|11930.31|11930.31|0
1647332950000|2022-03-15 08:29:10|11919.17|11919.17|11919.17|11919.17|11930|11930|11919.17|11919.17|0
1647332970000|2022-03-15 08:29:30|11920.67|11920.67|11919.54|11919.54|11920.67|11920.67|11919.54|11919.54|0
1647332980000|2022-03-15 08:29:40|11931|11931|11930.38|11930.38|11931|11931|11930.38|11930.38|0
1647333010000|2022-03-15 08:30:10|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|0
1647333030000|2022-03-15 08:30:30|11928.84|11928.84|11928.84|11928.84|11928.84|11928.84|11928.84|11928.84|0
1647333050000|2022-03-15 08:30:50|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|0
1647333070000|2022-03-15 08:31:10|11927.91|11927.91|11927.91|11927.91|11927.91|11927.91|11927.91|11927.91|0
1647333080000|2022-03-15 08:31:20|11932.41|11932.41|11932.41|11932.41|11932.41|11932.41|11932.41|11932.41|0
1647333090000|2022-03-15 08:31:30|11930.48|11930.48|11930.48|11930.48|11930.48|11930.48|11930.48|11930.48|0
1647333180000|2022-03-15 08:33:00|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|0
1647333210000|2022-03-15 08:33:30|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|0
1647333220000|2022-03-15 08:33:40|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|0
1647333290000|2022-03-15 08:34:50|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|0
1647333310000|2022-03-15 08:35:10|11941.75|11941.75|11940.24|11940.24|11942.5|11942.5|11940.24|11940.24|0
1647333320000|2022-03-15 08:35:20|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|0
1647333390000|2022-03-15 08:36:30|11947.91|11947.91|11949.19|11949.19|11949.19|11949.19|11947.91|11947.91|0
1647333460000|2022-03-15 08:37:40|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|0
1647333480000|2022-03-15 08:38:00|11960.14|11960.14|11960.14|11960.14|11960.14|11960.14|11960.14|11960.14|0
1647333510000|2022-03-15 08:38:30|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|0
1647333540000|2022-03-15 08:39:00|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|0
1647333580000|2022-03-15 08:39:40|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1647333600000|2022-03-15 08:40:00|11949.89|11949.89|11941.64|11941.64|11949.89|11949.89|11941.64|11941.64|0
1647333610000|2022-03-15 08:40:10|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|0
1647333640000|2022-03-15 08:40:40|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|0
1647333660000|2022-03-15 08:41:00|11955.2|11955.2|11955.2|11955.2|11955.2|11955.2|11955.2|11955.2|0
1647333670000|2022-03-15 08:41:10|11945.44|11945.44|11943.8|11943.8|11945.44|11945.44|11943.8|11943.8|0
1647333680000|2022-03-15 08:41:20|11944.89|11944.89|11943.8|11943.8|11944.89|11944.89|11943.8|11943.8|0
1647333710000|2022-03-15 08:41:50|11944.35|11944.35|11945.44|11945.44|11945.44|11945.44|11944.35|11944.35|0
1647333780000|2022-03-15 08:43:00|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|0
1647333790000|2022-03-15 08:43:10|11938.32|11938.32|11937.68|11937.68|11938.32|11938.32|11937.03|11937.03|0
1647333800000|2022-03-15 08:43:20|11942.17|11942.17|11942.17|11942.17|11942.17|11942.17|11942.17|11942.17|0
1647333810000|2022-03-15 08:43:30|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|0
1647333820000|2022-03-15 08:43:40|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1647333840000|2022-03-15 08:44:00|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|0
1647333880000|2022-03-15 08:44:40|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|0
1647333910000|2022-03-15 08:45:10|11954.45|11954.45|11954.99|11954.99|11954.99|11954.99|11954.45|11954.45|0
1647333920000|2022-03-15 08:45:20|11955.54|11955.54|11960.03|11960.03|11960.03|11960.03|11955.54|11955.54|0
1647333940000|2022-03-15 08:45:40|11961.13|11961.13|11966.71|11966.71|11967.01|11967.01|11961.13|11961.13|0
1647333950000|2022-03-15 08:45:50|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|0
1647333960000|2022-03-15 08:46:00|11965.78|11965.78|11964.49|11964.49|11965.78|11965.78|11964.49|11964.49|0
1647333970000|2022-03-15 08:46:10|11965.59|11965.59|11966.21|11966.21|11966.21|11966.21|11965.59|11965.59|0
1647334040000|2022-03-15 08:47:20|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|0
1647334090000|2022-03-15 08:48:10|11961.16|11961.16|11961.16|11961.16|11961.16|11961.16|11961.16|11961.16|0
1647334120000|2022-03-15 08:48:40|11950.43|11950.43|11952.87|11952.87|11952.87|11952.87|11950.43|11950.43|0
1647334140000|2022-03-15 08:49:00|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|0
1647334160000|2022-03-15 08:49:20|11953.44|11953.44|11953.44|11953.44|11953.44|11953.44|11953.44|11953.44|0
1647334190000|2022-03-15 08:49:50|11948.3|11948.3|11948.21|11948.21|11948.3|11948.3|11948.21|11948.21|0
1647334200000|2022-03-15 08:50:00|11949.14|11949.14|11949.14|11949.14|11949.76|11949.76|11949.14|11949.14|0
1647334230000|2022-03-15 08:50:30|11937.37|11937.37|11930.78|11930.78|11937.37|11937.37|11930.78|11930.78|0
1647334250000|2022-03-15 08:50:50|11930.16|11930.16|11930.47|11930.47|11940.38|11940.38|11930.16|11930.16|0
1647334280000|2022-03-15 08:51:20|11929.06|11929.06|11925.12|11925.12|11935.03|11935.03|11924.57|11924.57|0
1647334290000|2022-03-15 08:51:30|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|0
1647334330000|2022-03-15 08:52:10|11931.07|11931.07|11898.9|11898.9|11931.38|11931.38|11898.9|11898.9|0
1647334370000|2022-03-15 08:52:50|11901.09|11901.09|11903.02|11903.02|11903.02|11903.02|11901.09|11901.09|0
1647334400000|2022-03-15 08:53:20|11902.27|11902.27|11902.27|11902.27|11902.27|11902.27|11902.27|11902.27|0
1647334430000|2022-03-15 08:53:50|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|0
1647334470000|2022-03-15 08:54:30|11892.31|11892.31|11892.31|11892.31|11892.31|11892.31|11892.31|11892.31|0
1647334480000|2022-03-15 08:54:40|11892.96|11892.96|11892.31|11892.31|11892.96|11892.96|11892.31|11892.31|0
1647334570000|2022-03-15 08:56:10|11889.75|11889.75|11886.82|11886.82|11889.75|11889.75|11886.82|11886.82|0
1647334580000|2022-03-15 08:56:20|11888.99|11888.99|11890.6|11890.6|11892.84|11892.84|11888.99|11888.99|0
1647334590000|2022-03-15 08:56:30|11893.7|11893.7|11887.22|11887.22|11893.7|11893.7|11885.67|11885.67|0
1647334600000|2022-03-15 08:56:40|11884.21|11884.21|11881.58|11881.58|11884.21|11884.21|11881.58|11881.58|0
1647334610000|2022-03-15 08:56:50|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|0
1647334620000|2022-03-15 08:57:00|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|0
1647334630000|2022-03-15 08:57:10|11883.97|11883.97|11893.13|11893.13|11893.13|11893.13|11883.97|11883.97|0
1647334650000|2022-03-15 08:57:30|11886.32|11886.32|11870.53|11870.53|11886.32|11886.32|11870.53|11870.53|0
1647334670000|2022-03-15 08:57:50|11869.4|11869.4|11869.09|11869.09|11869.4|11869.4|11869.09|11869.09|0
1647334680000|2022-03-15 08:58:00|11868.34|11868.34|11868.96|11868.96|11868.96|11868.96|11868.34|11868.34|0
1647334690000|2022-03-15 08:58:10|11866.48|11866.48|11867.12|11867.12|11867.12|11867.12|11866.48|11866.48|0
1647334700000|2022-03-15 08:58:20|11882.3|11882.3|11884.15|11884.15|11884.15|11884.15|11882.3|11882.3|0
1647334730000|2022-03-15 08:58:50|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|0
1647334740000|2022-03-15 08:59:00|11865.32|11865.32|11883.95|11883.95|11883.95|11883.95|11865.32|11865.32|0
1647334750000|2022-03-15 08:59:10|11883.65|11883.65|11881.69|11881.69|11885.3|11885.3|11881.69|11881.69|0
1647334790000|2022-03-15 08:59:50|11861.56|11861.56|11861.56|11861.56|11861.56|11861.56|11861.56|11861.56|0
1647334810000|2022-03-15 09:00:10|11858.93|11858.93|11859.3|11859.3|11859.3|11859.3|11858.93|11858.93|0
1647334820000|2022-03-15 09:00:20|11858.17|11858.17|11857.86|11857.86|11860.65|11860.65|11857.86|11857.86|0
1647334830000|2022-03-15 09:00:30|11852.09|11852.09|11848.88|11848.88|11852.09|11852.09|11848.88|11848.88|0
1647334860000|2022-03-15 09:01:00|11848.24|11848.24|11843.35|11843.35|11850.12|11850.12|11843.35|11843.35|0
1647334880000|2022-03-15 09:01:20|11845.6|11845.6|11845.6|11845.6|11845.6|11845.6|11845.6|11845.6|0
1647334930000|2022-03-15 09:02:10|11847.46|11847.46|11847.46|11847.46|11847.46|11847.46|11847.46|11847.46|0
1647334970000|2022-03-15 09:02:50|11846.53|11846.53|11845.6|11845.6|11846.53|11846.53|11845.6|11845.6|0
1647334990000|2022-03-15 09:03:10|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|0
1647335000000|2022-03-15 09:03:20|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|0
1647335010000|2022-03-15 09:03:30|11844.99|11844.99|11844.68|11844.68|11844.99|11844.99|11844.68|11844.68|0
1647335020000|2022-03-15 09:03:40|11846.6|11846.6|11845.36|11845.36|11846.6|11846.6|11845.36|11845.36|0
1647335030000|2022-03-15 09:03:50|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|0
1647335040000|2022-03-15 09:04:00|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|0
1647335050000|2022-03-15 09:04:10|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|0
1647335060000|2022-03-15 09:04:20|11845.32|11845.32|11843.15|11843.15|11845.32|11845.32|11843.15|11843.15|0
1647335070000|2022-03-15 09:04:30|11845.01|11845.01|11843.15|11843.15|11845.01|11845.01|11843.15|11843.15|0
1647335120000|2022-03-15 09:05:20|11840.96|11840.96|11839.67|11839.67|11840.96|11840.96|11839.67|11839.67|0
1647335150000|2022-03-15 09:05:50|11840.96|11840.96|11840.96|11840.96|11840.96|11840.96|11840.96|11840.96|0
1647335170000|2022-03-15 09:06:10|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|0
1647335240000|2022-03-15 09:07:20|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|0
1647335250000|2022-03-15 09:07:30|11826.58|11826.58|11826.58|11826.58|11826.58|11826.58|11826.58|11826.58|0
1647335260000|2022-03-15 09:07:40|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|0
1647335280000|2022-03-15 09:08:00|11826.41|11826.41|11826.51|11826.51|11827.05|11827.05|11826.41|11826.41|0
1647335310000|2022-03-15 09:08:30|11829.71|11829.71|11829.71|11829.71|11829.71|11829.71|11829.71|11829.71|0
1647335390000|2022-03-15 09:09:50|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|11810.49|11810.49|0
1647335420000|2022-03-15 09:10:20|11830.95|11830.95|11830.95|11830.95|11830.95|11830.95|11830.95|11830.95|0
1647335440000|2022-03-15 09:10:40|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|0
1647335450000|2022-03-15 09:10:50|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|0
1647335490000|2022-03-15 09:11:30|11813.61|11813.61|11812.37|11812.37|11813.61|11813.61|11812.37|11812.37|0
1647335500000|2022-03-15 09:11:40|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|0
1647335510000|2022-03-15 09:11:50|11813.24|11813.24|11810.98|11810.98|11813.24|11813.24|11810.98|11810.98|0
1647335520000|2022-03-15 09:12:00|11807.17|11807.17|11808.68|11808.68|11808.68|11808.68|11807.17|11807.17|0
1647335580000|2022-03-15 09:13:00|11808.37|11808.37|11805.28|11805.28|11808.37|11808.37|11802.51|11802.51|0
1647335600000|2022-03-15 09:13:20|11798.45|11798.45|11784.81|11784.81|11798.84|11798.84|11784.81|11784.81|0
1647335620000|2022-03-15 09:13:40|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|0
1647335640000|2022-03-15 09:14:00|11798.95|11798.95|11798.95|11798.95|11798.95|11798.95|11798.95|11798.95|0
1647335650000|2022-03-15 09:14:10|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|0
1647335660000|2022-03-15 09:14:20|11793.08|11793.08|11799.51|11799.51|11799.51|11799.51|11793.08|11793.08|0
1647335680000|2022-03-15 09:14:40|11798.76|11798.76|11797.66|11797.66|11798.76|11798.76|11797.66|11797.66|0
1647335730000|2022-03-15 09:15:30|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|0
1647335770000|2022-03-15 09:16:10|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|0
1647335840000|2022-03-15 09:17:20|11798.11|11798.11|11838.14|11838.14|11840.07|11840.07|11798.11|11798.11|0
1647335870000|2022-03-15 09:17:50|11836.22|11836.22|11836.22|11836.22|11836.22|11836.22|11836.22|11836.22|0
1647335890000|2022-03-15 09:18:10|11806.8|11806.8|11808.66|11808.66|11808.66|11808.66|11805.56|11805.56|0
1647335900000|2022-03-15 09:18:20|11806.8|11806.8|11810.43|11810.43|11811.97|11811.97|11806.8|11806.8|0
1647335910000|2022-03-15 09:18:30|11811.97|11811.97|11808.88|11808.88|11811.97|11811.97|11808.88|11808.88|0
1647335980000|2022-03-15 09:19:40|11809.63|11809.63|11807.98|11807.98|11809.63|11809.63|11807.98|11807.98|0
1647336000000|2022-03-15 09:20:00|11803.34|11803.34|11804.47|11804.47|11804.47|11804.47|11803.34|11803.34|0
1647336030000|2022-03-15 09:20:30|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|0
1647336040000|2022-03-15 09:20:40|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|0
1647336050000|2022-03-15 09:20:50|11801.1|11801.1|11799.56|11799.56|11801.1|11801.1|11799.56|11799.56|0
1647336070000|2022-03-15 09:21:10|11800.8|11800.8|11801.83|11801.83|11802.96|11802.96|11800.8|11800.8|0
1647336100000|2022-03-15 09:21:40|11801.52|11801.52|11794.78|11794.78|11801.52|11801.52|11792.85|11792.85|0
1647336130000|2022-03-15 09:22:10|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|0
1647336150000|2022-03-15 09:22:30|11798.17|11798.17|11782.08|11782.08|11798.17|11798.17|11782.08|11782.08|0
1647336160000|2022-03-15 09:22:40|11781.33|11781.33|11780.58|11780.58|11781.33|11781.33|11780.58|11780.58|0
1647336170000|2022-03-15 09:22:50|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|0
1647336190000|2022-03-15 09:23:10|11777.87|11777.87|11774.84|11774.84|11777.87|11777.87|11774.84|11774.84|0
1647336260000|2022-03-15 09:24:20|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|0
1647336310000|2022-03-15 09:25:10|11757.5|11757.5|11757.5|11757.5|11757.5|11757.5|11757.5|11757.5|0
1647336350000|2022-03-15 09:25:50|11765.55|11765.55|11754.53|11754.53|11765.55|11765.55|11752.65|11752.65|0
1647336360000|2022-03-15 09:26:00|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|0
1647336390000|2022-03-15 09:26:30|11737.06|11737.06|11737.06|11737.06|11737.06|11737.06|11737.06|11737.06|0
1647336400000|2022-03-15 09:26:40|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|0
1647336410000|2022-03-15 09:26:50|11775.46|11775.46|11776.59|11776.59|11776.59|11776.59|11775.46|11775.46|0
1647336420000|2022-03-15 09:27:00|11776.96|11776.96|11776.96|11776.96|11776.96|11776.96|11776.96|11776.96|0
1647336450000|2022-03-15 09:27:30|11775.83|11775.83|11775.83|11775.83|11775.83|11775.83|11775.83|11775.83|0
1647336470000|2022-03-15 09:27:50|11763.76|11763.76|11737.44|11737.44|11763.76|11763.76|11737.44|11737.44|0
1647336480000|2022-03-15 09:28:00|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|0
1647336540000|2022-03-15 09:29:00|11715.16|11715.16|11715.16|11715.16|11715.16|11715.16|11715.16|11715.16|0
1647336560000|2022-03-15 09:29:20|11720.04|11720.04|11720.04|11720.04|11720.04|11720.04|11720.04|11720.04|0
1647336660000|2022-03-15 09:31:00|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|0
1647336680000|2022-03-15 09:31:20|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1647336700000|2022-03-15 09:31:40|11717.03|11717.03|11717.03|11717.03|11717.03|11717.03|11717.03|11717.03|0
1647336710000|2022-03-15 09:31:50|11713.82|11713.82|11711.41|11711.41|11713.82|11713.82|11711.41|11711.41|0
1647336790000|2022-03-15 09:33:10|11643.28|11643.28|11638.77|11638.77|11643.28|11643.28|11638.77|11638.77|0
1647336800000|2022-03-15 09:33:20|11638.01|11638.01|11638.77|11638.77|11638.77|11638.77|11638.01|11638.01|0
1647336810000|2022-03-15 09:33:30|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|0
1647336820000|2022-03-15 09:33:40|11635.56|11635.56|11635.56|11635.56|11635.56|11635.56|11635.56|11635.56|0
1647336840000|2022-03-15 09:34:00|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1647336850000|2022-03-15 09:34:10|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|0
1647336860000|2022-03-15 09:34:20|11636.69|11636.69|11635.93|11635.93|11637.06|11637.06|11635.93|11635.93|0
1647336870000|2022-03-15 09:34:30|11654.82|11654.82|11652.94|11652.94|11654.82|11654.82|11652.94|11652.94|0
1647336880000|2022-03-15 09:34:40|11651.02|11651.02|11664.79|11664.79|11664.79|11664.79|11647.17|11647.17|0
1647336900000|2022-03-15 09:35:00|11668.5|11668.5|11671.34|11671.34|11671.34|11671.34|11668.5|11668.5|0
1647336910000|2022-03-15 09:35:10|11684.35|11684.35|11694.26|11694.26|11694.26|11694.26|11684.35|11684.35|0
1647336920000|2022-03-15 09:35:20|11683.42|11683.42|11683.42|11683.42|11683.42|11683.42|11683.42|11683.42|0
1647336930000|2022-03-15 09:35:30|11696.11|11696.11|11703.66|11703.66|11703.66|11703.66|11696.11|11696.11|0
1647336940000|2022-03-15 09:35:40|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|0
1647336970000|2022-03-15 09:36:10|11699.88|11699.88|11700.97|11700.97|11700.97|11700.97|11699.88|11699.88|0
1647336990000|2022-03-15 09:36:30|11702.1|11702.1|11702.48|11702.48|11702.48|11702.48|11702.1|11702.1|0
1647337000000|2022-03-15 09:36:40|11698.64|11698.64|11698.09|11698.09|11698.64|11698.64|11698.09|11698.09|0
1647337040000|2022-03-15 09:37:20|11693.45|11693.45|11693.45|11693.45|11693.45|11693.45|11693.45|11693.45|0
1647337070000|2022-03-15 09:37:50|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|0
1647337090000|2022-03-15 09:38:10|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|0
1647337120000|2022-03-15 09:38:40|11696.17|11696.17|11696.17|11696.17|11696.17|11696.17|11696.17|11696.17|0
1647337150000|2022-03-15 09:39:10|11698.91|11698.91|11697.36|11697.36|11698.91|11698.91|11697.36|11697.36|0
1647337180000|2022-03-15 09:39:40|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|0
1647337200000|2022-03-15 09:40:00|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|0
1647337210000|2022-03-15 09:40:10|11709.07|11709.07|11712.28|11712.28|11712.28|11712.28|11709.07|11709.07|0
1647337220000|2022-03-15 09:40:20|11711.64|11711.64|11721.06|11721.06|11722.19|11722.19|11708.43|11708.43|0
1647337230000|2022-03-15 09:40:30|11720.69|11720.69|11714.27|11714.27|11720.69|11720.69|11714.27|11714.27|0
1647337270000|2022-03-15 09:41:10|11712.76|11712.76|11714.69|11714.69|11714.69|11714.69|11712.76|11712.76|0
1647337340000|2022-03-15 09:42:20|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|0
1647337370000|2022-03-15 09:42:50|11705.75|11705.75|11705.75|11705.75|11705.75|11705.75|11705.75|11705.75|0
1647337390000|2022-03-15 09:43:10|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|0
1647337420000|2022-03-15 09:43:40|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|0
1647337430000|2022-03-15 09:43:50|11717.48|11717.48|11755.19|11755.19|11755.19|11755.19|11717.48|11717.48|0
1647337440000|2022-03-15 09:44:00|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|0
1647337460000|2022-03-15 09:44:20|11746.17|11746.17|11746.17|11746.17|11746.17|11746.17|11746.17|11746.17|0
1647337470000|2022-03-15 09:44:30|11749.38|11749.38|11749.38|11749.38|11749.38|11749.38|11749.38|11749.38|0
1647337480000|2022-03-15 09:44:40|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|0
1647337490000|2022-03-15 09:44:50|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|0
1647337530000|2022-03-15 09:45:30|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|0
1647337570000|2022-03-15 09:46:10|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|0
1647337590000|2022-03-15 09:46:30|11751.37|11751.37|11751.37|11751.37|11751.37|11751.37|11751.37|11751.37|0
1647337600000|2022-03-15 09:46:40|11755.21|11755.21|11755.21|11755.21|11755.21|11755.21|11755.21|11755.21|0
1647337620000|2022-03-15 09:47:00|11758.42|11758.42|11758.42|11758.42|11758.42|11758.42|11758.42|11758.42|0
1647337700000|2022-03-15 09:48:20|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|0
1647337720000|2022-03-15 09:48:40|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|0
1647337750000|2022-03-15 09:49:10|11748.51|11748.51|11748.51|11748.51|11748.51|11748.51|11748.51|11748.51|0
1647337820000|2022-03-15 09:50:20|11739.08|11739.08|11731.42|11731.42|11739.08|11739.08|11731.42|11731.42|0
1647337860000|2022-03-15 09:51:00|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|0
1647337880000|2022-03-15 09:51:20|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|0
1647337910000|2022-03-15 09:51:50|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|0
1647337940000|2022-03-15 09:52:20|11730.18|11730.18|11732.66|11732.66|11732.66|11732.66|11730.18|11730.18|0
1647337960000|2022-03-15 09:52:40|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1647337970000|2022-03-15 09:52:50|11743.49|11743.49|11743.49|11743.49|11743.49|11743.49|11743.49|11743.49|0
1647337980000|2022-03-15 09:53:00|11730.81|11730.81|11732.95|11732.95|11732.95|11732.95|11727.68|11727.68|0
1647337990000|2022-03-15 09:53:10|11738.08|11738.08|11738.63|11738.63|11738.63|11738.63|11738.08|11738.08|0
1647338000000|2022-03-15 09:53:20|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|0
1647338020000|2022-03-15 09:53:40|11745.45|11745.45|11747.37|11747.37|11747.37|11747.37|11745.45|11745.45|0
1647338050000|2022-03-15 09:54:10|11731.29|11731.29|11724.15|11724.15|11731.29|11731.29|11724.15|11724.15|0
1647338060000|2022-03-15 09:54:20|11704.02|11704.02|11704.02|11704.02|11704.02|11704.02|11704.02|11704.02|0
1647338070000|2022-03-15 09:54:30|11720.11|11720.11|11718.51|11718.51|11720.11|11720.11|11717.23|11717.23|0
1647338110000|2022-03-15 09:55:10|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|0
1647338180000|2022-03-15 09:56:20|11728.11|11728.11|11728.49|11728.49|11728.86|11728.86|11728.11|11728.11|0
1647338190000|2022-03-15 09:56:30|11728.11|11728.11|11728.11|11728.11|11728.11|11728.11|11728.11|11728.11|0
1647338220000|2022-03-15 09:57:00|11729.21|11729.21|11724.45|11724.45|11730.34|11730.34|11724.45|11724.45|0
1647338310000|2022-03-15 09:58:30|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|11729.33|0
1647338320000|2022-03-15 09:58:40|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|0
1647338330000|2022-03-15 09:58:50|11734.29|11734.29|11734.6|11734.6|11734.6|11734.6|11730.57|11730.57|0
1647338340000|2022-03-15 09:59:00|11734.91|11734.91|11741.14|11741.14|11741.14|11741.14|11734.91|11734.91|0
1647338360000|2022-03-15 09:59:20|11735.57|11735.57|11735.26|11735.26|11735.57|11735.57|11735.26|11735.26|0
1647338370000|2022-03-15 09:59:30|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|0
1647338420000|2022-03-15 10:00:20|11732.47|11732.47|11732.78|11732.78|11732.78|11732.78|11732.47|11732.47|0
1647338470000|2022-03-15 10:01:10|11733.88|11733.88|11736.38|11736.38|11736.38|11736.38|11733.88|11733.88|0
1647338480000|2022-03-15 10:01:20|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|0
1647338490000|2022-03-15 10:01:30|11737|11737|11737|11737|11737|11737|11737|11737|0
1647338500000|2022-03-15 10:01:40|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|0
1647338510000|2022-03-15 10:01:50|11738.12|11738.12|11740.69|11740.69|11740.69|11740.69|11738.12|11738.12|0
1647338520000|2022-03-15 10:02:00|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|0
1647338530000|2022-03-15 10:02:10|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|0
1647338590000|2022-03-15 10:03:10|11746.57|11746.57|11753.38|11753.38|11753.38|11753.38|11746.57|11746.57|0
1647338620000|2022-03-15 10:03:40|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|0
1647338630000|2022-03-15 10:03:50|11754.73|11754.73|11751.35|11751.35|11754.73|11754.73|11751.35|11751.35|0
1647338650000|2022-03-15 10:04:10|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|0
1647338670000|2022-03-15 10:04:30|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|0
1647338690000|2022-03-15 10:04:50|11750.49|11750.49|11750.49|11750.49|11750.49|11750.49|11750.49|11750.49|0
1647338750000|2022-03-15 10:05:50|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|0
1647338760000|2022-03-15 10:06:00|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|0
1647338770000|2022-03-15 10:06:10|11750.49|11750.49|11718.31|11718.31|11750.49|11750.49|11718.31|11718.31|0
1647338780000|2022-03-15 10:06:20|11734.4|11734.4|11734.4|11734.4|11734.4|11734.4|11734.4|11734.4|0
1647338790000|2022-03-15 10:06:30|11736.26|11736.26|11709.95|11709.95|11736.26|11736.26|11709.95|11709.95|0
1647338850000|2022-03-15 10:07:30|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|0
1647338870000|2022-03-15 10:07:50|11718|11718|11716.72|11716.72|11718|11718|11716.72|11716.72|0
1647338880000|2022-03-15 10:08:00|11717.34|11717.34|11717.65|11717.65|11717.65|11717.65|11717.34|11717.34|0
1647338890000|2022-03-15 10:08:10|11714.64|11714.64|11711.35|11711.35|11714.64|11714.64|11711.35|11711.35|0
1647338930000|2022-03-15 10:08:50|11709.09|11709.09|11705.6|11705.6|11709.09|11709.09|11705.6|11705.6|0
1647338940000|2022-03-15 10:09:00|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1647338960000|2022-03-15 10:09:20|11690.15|11690.15|11690.15|11690.15|11690.15|11690.15|11690.15|11690.15|0
1647338970000|2022-03-15 10:09:30|11706.24|11706.24|11706.24|11706.24|11706.24|11706.24|11706.24|11706.24|0
1647339010000|2022-03-15 10:10:10|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|0
1647339050000|2022-03-15 10:10:50|11704.05|11704.05|11702.16|11702.16|11704.05|11704.05|11702.16|11702.16|0
1647339060000|2022-03-15 10:11:00|11700.66|11700.66|11700.28|11700.28|11700.66|11700.66|11700.28|11700.28|0
1647339080000|2022-03-15 10:11:20|11701.04|11701.04|11698.85|11698.85|11701.04|11701.04|11698.85|11698.85|0
1647339090000|2022-03-15 10:11:30|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|0
1647339140000|2022-03-15 10:12:20|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1647339170000|2022-03-15 10:12:50|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|0
1647339180000|2022-03-15 10:13:00|11680.33|11680.33|11678.47|11678.47|11681.26|11681.26|11678.47|11678.47|0
1647339190000|2022-03-15 10:13:10|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|0
1647339200000|2022-03-15 10:13:20|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|0
1647339210000|2022-03-15 10:13:30|11679.6|11679.6|11682.23|11682.23|11682.23|11682.23|11679.6|11679.6|0
1647339240000|2022-03-15 10:14:00|11682.61|11682.61|11684.49|11684.49|11684.49|11684.49|11682.61|11682.61|0
1647339270000|2022-03-15 10:14:30|11685.24|11685.24|11683.96|11683.96|11690.37|11690.37|11683.96|11683.96|0
1647339280000|2022-03-15 10:14:40|11682.45|11682.45|11681.7|11681.7|11682.45|11682.45|11681.7|11681.7|0
1647339290000|2022-03-15 10:14:50|11681.39|11681.39|11680.73|11680.73|11681.39|11681.39|11679.22|11679.22|0
1647339320000|2022-03-15 10:15:20|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1647339350000|2022-03-15 10:15:50|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|0
1647339400000|2022-03-15 10:16:40|11662.08|11662.08|11660.95|11660.95|11662.08|11662.08|11660.95|11660.95|0
1647339430000|2022-03-15 10:17:10|11659.3|11659.3|11659.3|11659.3|11659.3|11659.3|11659.3|11659.3|0
1647339460000|2022-03-15 10:17:40|11657.66|11657.66|11657.66|11657.66|11657.66|11657.66|11657.66|11657.66|0
1647339480000|2022-03-15 10:18:00|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|0
1647339510000|2022-03-15 10:18:30|11675.02|11675.02|11675.02|11675.02|11675.02|11675.02|11675.02|11675.02|0
1647339580000|2022-03-15 10:19:40|11676.91|11676.91|11678.41|11678.41|11678.41|11678.41|11676.91|11676.91|0
1647339590000|2022-03-15 10:19:50|11676.91|11676.91|11676.91|11676.91|11676.91|11676.91|11676.91|11676.91|0
1647339610000|2022-03-15 10:20:10|11679.47|11679.47|11678.19|11678.19|11679.47|11679.47|11678.19|11678.19|0
1647339620000|2022-03-15 10:20:20|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|0
1647339690000|2022-03-15 10:21:30|11677.08|11677.08|11679.23|11679.23|11679.23|11679.23|11677.08|11677.08|0
1647339700000|2022-03-15 10:21:40|11682.44|11682.44|11682.75|11682.75|11682.75|11682.75|11682.44|11682.44|0
1647339710000|2022-03-15 10:21:50|11682|11682|11682|11682|11682|11682|11682|11682|0
1647339730000|2022-03-15 10:22:10|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|0
1647339790000|2022-03-15 10:23:10|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|0
1647339880000|2022-03-15 10:24:40|11680.8|11680.8|11681.55|11681.55|11681.55|11681.55|11680.8|11680.8|0
1647339950000|2022-03-15 10:25:50|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|0
1647339960000|2022-03-15 10:26:00|11688.06|11688.06|11681.86|11681.86|11688.06|11688.06|11681.86|11681.86|0
1647339990000|2022-03-15 10:26:30|11685.27|11685.27|11669.8|11669.8|11685.27|11685.27|11669.8|11669.8|0
1647340070000|2022-03-15 10:27:50|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|0
1647340090000|2022-03-15 10:28:10|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|0
1647340100000|2022-03-15 10:28:20|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1647340110000|2022-03-15 10:28:30|11667.66|11667.66|11666.73|11666.73|11667.66|11667.66|11666.73|11666.73|0
1647340150000|2022-03-15 10:29:10|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|0
1647340160000|2022-03-15 10:29:20|11663.39|11663.39|11663.08|11663.08|11663.39|11663.39|11663.08|11663.08|0
1647340200000|2022-03-15 10:30:00|11646.99|11646.99|11646.99|11646.99|11646.99|11646.99|11646.99|11646.99|0
1647340210000|2022-03-15 10:30:10|11663.08|11663.08|11663.08|11663.08|11663.08|11663.08|11663.08|11663.08|0
1647340220000|2022-03-15 10:30:20|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|0
1647340230000|2022-03-15 10:30:30|11664.96|11664.96|11663.46|11663.46|11664.96|11664.96|11663.46|11663.46|0
1647340240000|2022-03-15 10:30:40|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|0
1647340250000|2022-03-15 10:30:50|11662.02|11662.02|11657.88|11657.88|11662.02|11662.02|11657.88|11657.88|0
1647340260000|2022-03-15 10:31:00|11652.99|11652.99|11655.24|11655.24|11655.24|11655.24|11652.99|11652.99|0
1647340270000|2022-03-15 10:31:10|11655.55|11655.55|11656.68|11656.68|11656.68|11656.68|11655.55|11655.55|0
1647340290000|2022-03-15 10:31:30|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|0
1647340320000|2022-03-15 10:32:00|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|0
1647340330000|2022-03-15 10:32:10|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|0
1647340360000|2022-03-15 10:32:40|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|0
1647340380000|2022-03-15 10:33:00|11649.75|11649.75|11647.91|11647.91|11651.25|11651.25|11647.91|11647.91|0
1647340390000|2022-03-15 10:33:10|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|0
1647340400000|2022-03-15 10:33:20|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|0
1647340430000|2022-03-15 10:33:50|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|0
1647340440000|2022-03-15 10:34:00|11629.09|11629.09|11632.47|11632.47|11632.85|11632.85|11629.09|11629.09|0
1647340460000|2022-03-15 10:34:20|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|0
1647340470000|2022-03-15 10:34:30|11632.47|11632.47|11638.36|11638.36|11638.36|11638.36|11632.47|11632.47|0
1647340480000|2022-03-15 10:34:40|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|0
1647340490000|2022-03-15 10:34:50|11652.29|11652.29|11642.07|11642.07|11652.29|11652.29|11642.07|11642.07|0
1647340500000|2022-03-15 10:35:00|11646.56|11646.56|11649.77|11649.77|11649.77|11649.77|11646.56|11646.56|0
1647340510000|2022-03-15 10:35:10|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|0
1647340520000|2022-03-15 10:35:20|11656.9|11656.9|11656.9|11656.9|11656.9|11656.9|11656.9|11656.9|0
1647340530000|2022-03-15 10:35:30|11659.99|11659.99|11642.65|11642.65|11659.99|11659.99|11642.65|11642.65|0
1647340540000|2022-03-15 10:35:40|11642.34|11642.34|11639.4|11639.4|11642.34|11642.34|11635.68|11635.68|0
1647340550000|2022-03-15 10:35:50|11625.15|11625.15|11637.85|11637.85|11637.85|11637.85|11624.84|11624.84|0
1647340560000|2022-03-15 10:36:00|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|0
1647340570000|2022-03-15 10:36:10|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|0
1647340580000|2022-03-15 10:36:20|11634.66|11634.66|11635.95|11635.95|11635.95|11635.95|11634.66|11634.66|0
1647340590000|2022-03-15 10:36:30|11630.37|11630.37|11636.26|11636.26|11636.26|11636.26|11630.37|11630.37|0
1647340600000|2022-03-15 10:36:40|11637.8|11637.8|11636.57|11636.57|11651.74|11651.74|11636.26|11636.26|0
1647340610000|2022-03-15 10:36:50|11638.42|11638.42|11638.73|11638.73|11640.59|11640.59|11638.11|11638.11|0
1647340620000|2022-03-15 10:37:00|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|0
1647340650000|2022-03-15 10:37:30|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|0
1647340660000|2022-03-15 10:37:40|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|0
1647340670000|2022-03-15 10:37:50|11655|11655|11655|11655|11655|11655|11655|11655|0
1647340680000|2022-03-15 10:38:00|11655.31|11655.31|11661.73|11661.73|11661.73|11661.73|11655.31|11655.31|0
1647340700000|2022-03-15 10:38:20|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|0
1647340740000|2022-03-15 10:39:00|11662.35|11662.35|11659.78|11659.78|11662.35|11662.35|11659.78|11659.78|0
1647340760000|2022-03-15 10:39:20|11648.02|11648.02|11648.02|11648.02|11657.61|11657.61|11648.02|11648.02|0
1647340790000|2022-03-15 10:39:50|11648.56|11648.56|11648.56|11648.56|11648.56|11648.56|11648.56|11648.56|0
1647340830000|2022-03-15 10:40:30|11647.28|11647.28|11647.28|11647.28|11647.28|11647.28|11647.28|11647.28|0
1647340840000|2022-03-15 10:40:40|11648.79|11648.79|11650.43|11650.43|11650.43|11650.43|11648.79|11648.79|0
1647340850000|2022-03-15 10:40:50|11644.86|11644.86|11644.86|11644.86|11644.86|11644.86|11644.86|11644.86|0
1647340880000|2022-03-15 10:41:20|11644.55|11644.55|11643.93|11643.93|11644.55|11644.55|11643.93|11643.93|0
1647340890000|2022-03-15 10:41:30|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|0
1647340900000|2022-03-15 10:41:40|11648.53|11648.53|11642.65|11642.65|11648.53|11648.53|11642.65|11642.65|0
1647340910000|2022-03-15 10:41:50|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|0
1647340980000|2022-03-15 10:43:00|11658.42|11658.42|11658.97|11658.97|11658.97|11658.97|11658.42|11658.42|0
1647340990000|2022-03-15 10:43:10|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|0
1647341020000|2022-03-15 10:43:40|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|0
1647341040000|2022-03-15 10:44:00|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|0
1647341050000|2022-03-15 10:44:10|11657.06|11657.06|11661.39|11661.39|11661.39|11661.39|11657.06|11657.06|0
1647341060000|2022-03-15 10:44:20|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|0
1647341080000|2022-03-15 10:44:40|11644.98|11644.98|11657.99|11657.99|11657.99|11657.99|11644.98|11644.98|0
1647341100000|2022-03-15 10:45:00|11654.97|11654.97|11655.35|11655.35|11655.35|11655.35|11654.97|11654.97|0
1647341110000|2022-03-15 10:45:10|11656.48|11656.48|11653.38|11653.38|11656.48|11656.48|11648.43|11648.43|0
1647341140000|2022-03-15 10:45:40|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|0
1647341160000|2022-03-15 10:46:00|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|0
1647341190000|2022-03-15 10:46:30|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|0
1647341250000|2022-03-15 10:47:30|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|0
1647341280000|2022-03-15 10:48:00|11644.41|11644.41|11638.56|11638.56|11644.41|11644.41|11638.56|11638.56|0
1647341290000|2022-03-15 10:48:10|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|0
1647341300000|2022-03-15 10:48:20|11646|11646|11646|11646|11646|11646|11646|11646|0
1647341310000|2022-03-15 10:48:30|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|0
1647341410000|2022-03-15 10:50:10|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1647341420000|2022-03-15 10:50:20|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|0
1647341430000|2022-03-15 10:50:30|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1647341440000|2022-03-15 10:50:40|11641.75|11641.75|11643.63|11643.63|11643.63|11643.63|11641.37|11641.37|0
1647341450000|2022-03-15 10:50:50|11641.75|11641.75|11641.66|11641.66|11641.75|11641.75|11641.37|11641.37|0
1647341460000|2022-03-15 10:51:00|11639.47|11639.47|11622.29|11622.29|11639.47|11639.47|11622.29|11622.29|0
1647341490000|2022-03-15 10:51:30|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|0
1647341510000|2022-03-15 10:51:50|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|0
1647341520000|2022-03-15 10:52:00|11615.17|11615.17|11609.15|11609.15|11615.17|11615.17|11609.15|11609.15|0
1647341530000|2022-03-15 10:52:10|11607.64|11607.64|11607.09|11607.09|11607.64|11607.64|11607.09|11607.09|0
1647341550000|2022-03-15 10:52:30|11610.81|11610.81|11614.57|11614.57|11614.57|11614.57|11610.81|11610.81|0
1647341560000|2022-03-15 10:52:40|11615.81|11615.81|11613.55|11613.55|11616.12|11616.12|11613.55|11613.55|0
1647341570000|2022-03-15 10:52:50|11614.79|11614.79|11613.24|11613.24|11614.79|11614.79|11613.24|11613.24|0
1647341580000|2022-03-15 10:53:00|11614.37|11614.37|11614.37|11614.37|11614.37|11614.37|11614.37|11614.37|0
1647341590000|2022-03-15 10:53:10|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|0
1647341600000|2022-03-15 10:53:20|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|0
1647341610000|2022-03-15 10:53:30|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|0
1647341620000|2022-03-15 10:53:40|11614.42|11614.42|11612.91|11612.91|11614.42|11614.42|11612.91|11612.91|0
1647341630000|2022-03-15 10:53:50|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|0
1647341650000|2022-03-15 10:54:10|11612.6|11612.6|11614.79|11614.79|11614.79|11614.79|11612.6|11612.6|0
1647341680000|2022-03-15 10:54:40|11614.48|11614.48|11614.17|11614.17|11614.48|11614.48|11614.17|11614.17|0
1647341690000|2022-03-15 10:54:50|11610.97|11610.97|11606.27|11606.27|11610.97|11610.97|11606.27|11606.27|0
1647341710000|2022-03-15 10:55:10|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|0
1647341730000|2022-03-15 10:55:30|11606.16|11606.16|11606.54|11606.54|11606.54|11606.54|11606.16|11606.16|0
1647341740000|2022-03-15 10:55:40|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|0
1647341750000|2022-03-15 10:55:50|11606.54|11606.54|11605.41|11605.41|11606.54|11606.54|11605.41|11605.41|0
1647341780000|2022-03-15 10:56:20|11604.86|11604.86|11606.1|11606.1|11606.1|11606.1|11604.86|11604.86|0
1647341790000|2022-03-15 10:56:30|11622.19|11622.19|11622.5|11622.5|11622.5|11622.5|11622.19|11622.19|0
1647341800000|2022-03-15 10:56:40|11621.21|11621.21|11622.45|11622.45|11622.45|11622.45|11621.21|11621.21|0
1647341820000|2022-03-15 10:57:00|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|0
1647341830000|2022-03-15 10:57:10|11622.21|11622.21|11622.52|11622.52|11622.52|11622.52|11622.21|11622.21|0
1647341840000|2022-03-15 10:57:20|11624.45|11624.45|11625.73|11625.73|11625.73|11625.73|11624.45|11624.45|0
1647341850000|2022-03-15 10:57:30|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|0
1647341880000|2022-03-15 10:58:00|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|0
1647341910000|2022-03-15 10:58:30|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|0
1647341930000|2022-03-15 10:58:50|11624.91|11624.91|11630.41|11630.41|11630.41|11630.41|11624.91|11624.91|0
1647341940000|2022-03-15 10:59:00|11598.24|11598.24|11614.32|11614.32|11614.32|11614.32|11598.24|11598.24|0
1647341950000|2022-03-15 10:59:10|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|0
1647341980000|2022-03-15 10:59:40|11614.87|11614.87|11616.11|11616.11|11616.11|11616.11|11614.87|11614.87|0
1647342010000|2022-03-15 11:00:10|11619.52|11619.52|11626.09|11626.09|11626.09|11626.09|11619.52|11619.52|0
1647342040000|2022-03-15 11:00:40|11627.33|11627.33|11627.64|11627.64|11627.64|11627.64|11627.33|11627.33|0
1647342050000|2022-03-15 11:00:50|11633.29|11633.29|11634.83|11634.83|11634.83|11634.83|11633.29|11633.29|0
1647342060000|2022-03-15 11:01:00|11633.33|11633.33|11634.88|11634.88|11634.88|11634.88|11632.95|11632.95|0
1647342070000|2022-03-15 11:01:10|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1647342110000|2022-03-15 11:01:50|11625.6|11625.6|11619.63|11619.63|11625.6|11625.6|11619.63|11619.63|0
1647342130000|2022-03-15 11:02:10|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|0
1647342140000|2022-03-15 11:02:20|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|0
1647342150000|2022-03-15 11:02:30|11639.19|11639.19|11637.64|11637.64|11639.19|11639.19|11637.64|11637.64|0
1647342160000|2022-03-15 11:02:40|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|0
1647342170000|2022-03-15 11:02:50|11637.64|11637.64|11638.92|11638.92|11638.92|11638.92|11637.64|11637.64|0
1647342190000|2022-03-15 11:03:10|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|0
1647342200000|2022-03-15 11:03:20|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|0
1647342220000|2022-03-15 11:03:40|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|0
1647342230000|2022-03-15 11:03:50|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|0
1647342250000|2022-03-15 11:04:10|11643.61|11643.61|11636.49|11636.49|11643.61|11643.61|11636.49|11636.49|0
1647342280000|2022-03-15 11:04:40|11639.9|11639.9|11640.52|11640.52|11643.92|11643.92|11639.9|11639.9|0
1647342320000|2022-03-15 11:05:20|11638.97|11638.97|11639.52|11639.52|11639.52|11639.52|11638.97|11638.97|0
1647342330000|2022-03-15 11:05:30|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|0
1647342340000|2022-03-15 11:05:40|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|0
1647342370000|2022-03-15 11:06:10|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|0
1647342390000|2022-03-15 11:06:30|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1647342410000|2022-03-15 11:06:50|11640.89|11640.89|11643.93|11643.93|11643.93|11643.93|11639.79|11639.79|0
1647342450000|2022-03-15 11:07:30|11638.15|11638.15|11635.08|11635.08|11638.15|11638.15|11635.08|11635.08|0
1647342490000|2022-03-15 11:08:10|11634.33|11634.33|11629.17|11629.17|11634.33|11634.33|11629.17|11629.17|0
1647342510000|2022-03-15 11:08:30|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|0
1647342530000|2022-03-15 11:08:50|11614.68|11614.68|11611.13|11611.13|11614.98|11614.98|11611.13|11611.13|0
1647342560000|2022-03-15 11:09:20|11606.86|11606.86|11609.96|11609.96|11609.96|11609.96|11606.86|11606.86|0
1647342570000|2022-03-15 11:09:30|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|0
1647342580000|2022-03-15 11:09:40|11608.68|11608.68|11607.82|11607.82|11609.6|11609.6|11607.82|11607.82|0
1647342590000|2022-03-15 11:09:50|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|0
1647342600000|2022-03-15 11:10:00|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|0
1647342610000|2022-03-15 11:10:10|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|0
1647342630000|2022-03-15 11:10:30|11605.59|11605.59|11601.1|11601.1|11605.59|11605.59|11601.1|11601.1|0
1647342640000|2022-03-15 11:10:40|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|0
1647342650000|2022-03-15 11:10:50|11599.86|11599.86|11599.24|11599.24|11599.86|11599.86|11599.24|11599.24|0
1647342670000|2022-03-15 11:11:10|11598.31|11598.31|11599.86|11599.86|11599.86|11599.86|11598.31|11598.31|0
1647342680000|2022-03-15 11:11:20|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|0
1647342690000|2022-03-15 11:11:30|11604.07|11604.07|11602.52|11602.52|11604.07|11604.07|11602.52|11602.52|0
1647342710000|2022-03-15 11:11:50|11601.91|11601.91|11608.65|11608.65|11608.65|11608.65|11601.91|11601.91|0
1647342720000|2022-03-15 11:12:00|11609.75|11609.75|11610.3|11610.3|11610.3|11610.3|11609.75|11609.75|0
1647342730000|2022-03-15 11:12:10|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|0
1647342740000|2022-03-15 11:12:20|11611.21|11611.21|11611.21|11611.21|11611.21|11611.21|11611.21|11611.21|0
1647342780000|2022-03-15 11:13:00|11613.38|11613.38|11613.38|11613.38|11613.38|11613.38|11613.38|11613.38|0
1647342790000|2022-03-15 11:13:10|11613.68|11613.68|11617.53|11617.53|11618.18|11618.18|11613.68|11613.68|0
1647342810000|2022-03-15 11:13:30|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|0
1647342850000|2022-03-15 11:14:10|11615.23|11615.23|11617.16|11617.16|11617.16|11617.16|11615.23|11615.23|0
1647342870000|2022-03-15 11:14:30|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|0
1647342880000|2022-03-15 11:14:40|11639.76|11639.76|11641.05|11641.05|11641.05|11641.05|11639.76|11639.76|0
1647342900000|2022-03-15 11:15:00|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|0
1647342970000|2022-03-15 11:16:10|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1647342990000|2022-03-15 11:16:30|11628.84|11628.84|11626.96|11626.96|11628.84|11628.84|11626.96|11626.96|0
1647343070000|2022-03-15 11:17:50|11624.32|11624.32|11623.57|11623.57|11624.32|11624.32|11623.57|11623.57|0
1647343110000|2022-03-15 11:18:30|11623.2|11623.2|11625.12|11625.12|11625.12|11625.12|11623.2|11623.2|0
1647343130000|2022-03-15 11:18:50|11636.89|11636.89|11636.89|11636.89|11636.89|11636.89|11636.89|11636.89|0
1647343150000|2022-03-15 11:19:10|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|0
1647343160000|2022-03-15 11:19:20|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|0
1647343200000|2022-03-15 11:20:00|11629.77|11629.77|11633.53|11633.53|11633.53|11633.53|11629.77|11629.77|0
1647343240000|2022-03-15 11:20:40|11635.08|11635.08|11635.08|11635.08|11635.08|11635.08|11635.08|11635.08|0
1647343260000|2022-03-15 11:21:00|11633.95|11633.95|11633.95|11633.95|11633.95|11633.95|11633.95|11633.95|0
1647343330000|2022-03-15 11:22:10|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1647343420000|2022-03-15 11:23:40|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|0
1647343440000|2022-03-15 11:24:00|11638.28|11638.28|11636.43|11636.43|11638.28|11638.28|11636.43|11636.43|0
1647343560000|2022-03-15 11:26:00|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|0
1647343570000|2022-03-15 11:26:10|11630.74|11630.74|11630.74|11630.74|11630.74|11630.74|11630.74|11630.74|0
1647343600000|2022-03-15 11:26:40|11628.26|11628.26|11628.26|11628.26|11628.26|11628.26|11628.26|11628.26|0
1647343650000|2022-03-15 11:27:30|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|0
1647343660000|2022-03-15 11:27:40|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|0
1647343670000|2022-03-15 11:27:50|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|0
1647343740000|2022-03-15 11:29:00|11627.54|11627.54|11625.83|11625.83|11627.54|11627.54|11625.28|11625.28|0
1647343790000|2022-03-15 11:29:50|11627.12|11627.12|11629.26|11629.26|11629.26|11629.26|11627.12|11627.12|0
1647343800000|2022-03-15 11:30:00|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1647343820000|2022-03-15 11:30:20|11630.55|11630.55|11632.47|11632.47|11632.47|11632.47|11630.55|11630.55|0
1647343830000|2022-03-15 11:30:30|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|0
1647343840000|2022-03-15 11:30:40|11615.75|11615.75|11611.3|11611.3|11615.75|11615.75|11611.3|11611.3|0
1647343850000|2022-03-15 11:30:50|11607.9|11607.9|11606.97|11606.97|11607.9|11607.9|11606.97|11606.97|0
1647343860000|2022-03-15 11:31:00|11601.08|11601.08|11574.43|11574.43|11601.08|11601.08|11574.43|11574.43|0
1647343870000|2022-03-15 11:31:10|11574.12|11574.12|11564.54|11564.54|11574.12|11574.12|11563.79|11563.79|0
1647343900000|2022-03-15 11:31:40|11563.03|11563.03|11563.41|11563.41|11563.41|11563.41|11563.03|11563.03|0
1647343920000|2022-03-15 11:32:00|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|0
1647343930000|2022-03-15 11:32:10|11556.83|11556.83|11556.83|11556.83|11556.83|11556.83|11556.83|11556.83|0
1647343990000|2022-03-15 11:33:10|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|0
1647344010000|2022-03-15 11:33:30|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|0
1647344020000|2022-03-15 11:33:40|11551.52|11551.52|11551.52|11551.52|11551.52|11551.52|11551.52|11551.52|0
1647344070000|2022-03-15 11:34:30|11552.28|11552.28|11536.16|11536.16|11581.84|11581.84|11536.16|11536.16|0
1647344080000|2022-03-15 11:34:40|11527.18|11527.18|11563.3|11563.3|11566.51|11566.51|11527.18|11527.18|0
1647344090000|2022-03-15 11:34:50|11564.58|11564.58|11564.03|11564.03|11564.58|11564.58|11564.03|11564.03|0
1647344100000|2022-03-15 11:35:00|11551.65|11551.65|11550.36|11550.36|11551.65|11551.65|11550.36|11550.36|0
1647344110000|2022-03-15 11:35:10|11554.85|11554.85|11555.81|11555.81|11555.81|11555.81|11554.85|11554.85|0
1647344130000|2022-03-15 11:35:30|11556.12|11556.12|11555.81|11555.81|11556.12|11556.12|11555.81|11555.81|0
1647344150000|2022-03-15 11:35:50|11556.76|11556.76|11597.32|11597.32|11597.32|11597.32|11556.76|11556.76|0
1647344190000|2022-03-15 11:36:30|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|0
1647344210000|2022-03-15 11:36:50|11581.8|11581.8|11579.63|11579.63|11581.8|11581.8|11579.63|11579.63|0
1647344260000|2022-03-15 11:37:40|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|0
1647344330000|2022-03-15 11:38:50|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|0
1647344340000|2022-03-15 11:39:00|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|0
1647344350000|2022-03-15 11:39:10|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|0
1647344370000|2022-03-15 11:39:30|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|0
1647344380000|2022-03-15 11:39:40|11568.95|11568.95|11568.95|11568.95|11568.95|11568.95|11568.95|11568.95|0
1647344400000|2022-03-15 11:40:00|11568.64|11568.64|11568.64|11568.64|11568.64|11568.64|11568.64|11568.64|0
1647344440000|2022-03-15 11:40:40|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|0
1647344450000|2022-03-15 11:40:50|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|0
1647344460000|2022-03-15 11:41:00|11574.64|11574.64|11582.38|11582.38|11582.69|11582.69|11574.64|11574.64|0
1647344490000|2022-03-15 11:41:30|11581.45|11581.45|11581.14|11581.14|11581.45|11581.45|11575.25|11575.25|0
1647344520000|2022-03-15 11:42:00|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1647344530000|2022-03-15 11:42:10|11581.14|11581.14|11581.14|11581.14|11581.45|11581.45|11581.14|11581.14|0
1647344540000|2022-03-15 11:42:20|11584.43|11584.43|11588.48|11588.48|11588.48|11588.48|11584.43|11584.43|0
1647344550000|2022-03-15 11:42:30|11595.6|11595.6|11595.6|11595.6|11595.6|11595.6|11595.6|11595.6|0
1647344570000|2022-03-15 11:42:50|11597.53|11597.53|11601.38|11601.38|11601.38|11601.38|11597.53|11597.53|0
1647344590000|2022-03-15 11:43:10|11597.66|11597.66|11597.66|11597.66|11597.66|11597.66|11597.66|11597.66|0
1647344610000|2022-03-15 11:43:30|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|0
1647344650000|2022-03-15 11:44:10|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|0
1647344710000|2022-03-15 11:45:10|11593.68|11593.68|11593.68|11593.68|11593.68|11593.68|11593.68|11593.68|0
1647344730000|2022-03-15 11:45:30|11593.99|11593.99|11595.64|11595.64|11595.64|11595.64|11593.99|11593.99|0
1647344780000|2022-03-15 11:46:20|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|0
1647344790000|2022-03-15 11:46:30|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|0
1647344800000|2022-03-15 11:46:40|11589.44|11589.44|11591.09|11591.09|11591.09|11591.09|11589.44|11589.44|0
1647344810000|2022-03-15 11:46:50|11584.9|11584.9|11572.49|11572.49|11584.9|11584.9|11572.18|11572.18|0
1647344820000|2022-03-15 11:47:00|11572.18|11572.18|11565.27|11565.27|11572.18|11572.18|11565.27|11565.27|0
1647344830000|2022-03-15 11:47:10|11566.82|11566.82|11565.27|11565.27|11566.82|11566.82|11564.34|11564.34|0
1647344840000|2022-03-15 11:47:20|11564.96|11564.96|11567.75|11567.75|11567.75|11567.75|11564.96|11564.96|0
1647344860000|2022-03-15 11:47:40|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|0
1647344880000|2022-03-15 11:48:00|11564.03|11564.03|11560.12|11560.12|11564.03|11564.03|11560.12|11560.12|0
1647344890000|2022-03-15 11:48:10|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|0
1647344900000|2022-03-15 11:48:20|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|0
1647344910000|2022-03-15 11:48:30|11559.19|11559.19|11560.84|11560.84|11560.84|11560.84|11559.19|11559.19|0
1647344930000|2022-03-15 11:48:50|11561.39|11561.39|11561.76|11561.76|11561.76|11561.76|11561.39|11561.39|0
1647344950000|2022-03-15 11:49:10|11562.38|11562.38|11564.93|11564.93|11564.93|11564.93|11562.38|11562.38|0
1647344960000|2022-03-15 11:49:20|11565.24|11565.24|11573.27|11573.27|11573.27|11573.27|11565.24|11565.24|0
1647344970000|2022-03-15 11:49:30|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|0
1647345030000|2022-03-15 11:50:30|11576.41|11576.41|11579.2|11579.2|11579.2|11579.2|11576.41|11576.41|0
1647345060000|2022-03-15 11:51:00|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1647345080000|2022-03-15 11:51:20|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|0
1647345090000|2022-03-15 11:51:30|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|0
1647345190000|2022-03-15 11:53:10|11583.6|11583.6|11576.47|11576.47|11583.6|11583.6|11576.47|11576.47|0
1647345210000|2022-03-15 11:53:30|11575.19|11575.19|11575.19|11575.19|11575.19|11575.19|11575.19|11575.19|0
1647345220000|2022-03-15 11:53:40|11571.05|11571.05|11569.92|11569.92|11571.05|11571.05|11569.92|11569.92|0
1647345240000|2022-03-15 11:54:00|11586.01|11586.01|11581.05|11581.05|11586.01|11586.01|11581.05|11581.05|0
1647345250000|2022-03-15 11:54:10|11578.8|11578.8|11578.49|11578.49|11578.8|11578.8|11578.18|11578.18|0
1647345260000|2022-03-15 11:54:20|11571.98|11571.98|11571.98|11571.98|11576.63|11576.63|11571.98|11571.98|0
1647345270000|2022-03-15 11:54:30|11572.6|11572.6|11571.36|11571.36|11572.6|11572.6|11571.36|11571.36|0
1647345280000|2022-03-15 11:54:40|11563.62|11563.62|11571.67|11571.67|11576.94|11576.94|11563.62|11563.62|0
1647345290000|2022-03-15 11:54:50|11571.36|11571.36|11571.05|11571.05|11571.36|11571.36|11571.05|11571.05|0
1647345300000|2022-03-15 11:55:00|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|0
1647345310000|2022-03-15 11:55:10|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|0
1647345320000|2022-03-15 11:55:20|11565.94|11565.94|11566.25|11566.25|11566.25|11566.25|11565.94|11565.94|0
1647345330000|2022-03-15 11:55:30|11567.18|11567.18|11559.13|11559.13|11567.18|11567.18|11559.13|11559.13|0
1647345340000|2022-03-15 11:55:40|11556.65|11556.65|11559.13|11559.13|11559.13|11559.13|11556.65|11556.65|0
1647345350000|2022-03-15 11:55:50|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|0
1647345360000|2022-03-15 11:56:00|11557.65|11557.65|11559.51|11559.51|11559.51|11559.51|11557.65|11557.65|0
1647345370000|2022-03-15 11:56:10|11558.89|11558.89|11559.51|11559.51|11559.51|11559.51|11558.89|11558.89|0
1647345380000|2022-03-15 11:56:20|11564.64|11564.64|11567.43|11567.43|11567.43|11567.43|11564.64|11564.64|0
1647345400000|2022-03-15 11:56:40|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|0
1647345430000|2022-03-15 11:57:10|11573.93|11573.93|11573.93|11573.93|11573.93|11573.93|11573.93|11573.93|0
1647345440000|2022-03-15 11:57:20|11575.79|11575.79|11578.36|11578.36|11578.36|11578.36|11575.79|11575.79|0
1647345460000|2022-03-15 11:57:40|11579|11579|11578.62|11578.62|11579|11579|11578.62|11578.62|0
1647345480000|2022-03-15 11:58:00|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|0
1647345490000|2022-03-15 11:58:10|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|0
1647345520000|2022-03-15 11:58:40|11569.66|11569.66|11569.35|11569.35|11569.66|11569.66|11569.35|11569.35|0
1647345540000|2022-03-15 11:59:00|11569.66|11569.66|11569.66|11569.66|11569.66|11569.66|11569.66|11569.66|0
1647345550000|2022-03-15 11:59:10|11569.97|11569.97|11571.47|11571.47|11571.47|11571.47|11569.97|11569.97|0
1647345610000|2022-03-15 12:00:10|11573.35|11573.35|11579.31|11579.31|11579.31|11579.31|11573.35|11573.35|0
1647345620000|2022-03-15 12:00:20|11579.61|11579.61|11578.86|11578.86|11579.61|11579.61|11578.86|11578.86|0
1647345640000|2022-03-15 12:00:40|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|0
1647345650000|2022-03-15 12:00:50|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|0
1647345670000|2022-03-15 12:01:10|11582|11582|11582.93|11582.93|11582.93|11582.93|11582|11582|0
1647345680000|2022-03-15 12:01:20|11574.34|11574.34|11573.17|11573.17|11574.34|11574.34|11573.17|11573.17|0
1647345690000|2022-03-15 12:01:30|11571.93|11571.93|11567.05|11567.05|11571.93|11571.93|11567.05|11567.05|0
1647345700000|2022-03-15 12:01:40|11568.29|11568.29|11568.29|11568.29|11568.29|11568.29|11568.29|11568.29|0
1647345820000|2022-03-15 12:03:40|11567.67|11567.67|11568.29|11568.29|11568.29|11568.29|11567.36|11567.36|0
1647345860000|2022-03-15 12:04:20|11570.22|11570.22|11569.29|11569.29|11570.22|11570.22|11569.29|11569.29|0
1647345890000|2022-03-15 12:04:50|11569.91|11569.91|11570.22|11570.22|11570.22|11570.22|11569.91|11569.91|0
1647345900000|2022-03-15 12:05:00|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|0
1647345940000|2022-03-15 12:05:40|11568.81|11568.81|11568.81|11568.81|11568.81|11568.81|11568.81|11568.81|0
1647345950000|2022-03-15 12:05:50|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1647345960000|2022-03-15 12:06:00|11568.81|11568.81|11568.81|11568.81|11568.81|11568.81|11568.81|11568.81|0
1647346000000|2022-03-15 12:06:40|11559.83|11559.83|11558.73|11558.73|11559.83|11559.83|11558.73|11558.73|0
1647346010000|2022-03-15 12:06:50|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|0
1647346040000|2022-03-15 12:07:20|11560.86|11560.86|11560.86|11560.86|11560.86|11560.86|11560.86|11560.86|0
1647346060000|2022-03-15 12:07:40|11558.6|11558.6|11560.1|11560.1|11560.1|11560.1|11558.6|11558.6|0
1647346070000|2022-03-15 12:07:50|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|0
1647346100000|2022-03-15 12:08:20|11562.88|11562.88|11562.88|11562.88|11562.88|11562.88|11562.88|11562.88|0
1647346120000|2022-03-15 12:08:40|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|0
1647346140000|2022-03-15 12:09:00|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|0
1647346160000|2022-03-15 12:09:20|11568.21|11568.21|11568.21|11568.21|11568.21|11568.21|11568.21|11568.21|0
1647346170000|2022-03-15 12:09:30|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|0
1647346200000|2022-03-15 12:10:00|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|0
1647346270000|2022-03-15 12:11:10|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|0
1647346280000|2022-03-15 12:11:20|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|0
1647346300000|2022-03-15 12:11:40|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|0
1647346310000|2022-03-15 12:11:50|11578.07|11578.07|11578.07|11578.07|11578.07|11578.07|11578.07|11578.07|0
1647346360000|2022-03-15 12:12:40|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1647346370000|2022-03-15 12:12:50|11570.06|11570.06|11570.06|11570.06|11570.06|11570.06|11570.06|11570.06|0
1647346400000|2022-03-15 12:13:20|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|0
1647346410000|2022-03-15 12:13:30|11567.59|11567.59|11567.59|11567.59|11567.59|11567.59|11567.59|11567.59|0
1647346430000|2022-03-15 12:13:50|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|0
1647346450000|2022-03-15 12:14:10|11562.55|11562.55|11559.74|11559.74|11562.55|11562.55|11559.74|11559.74|0
1647346470000|2022-03-15 12:14:30|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|0
1647346500000|2022-03-15 12:15:00|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|0
1647346540000|2022-03-15 12:15:40|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|0
1647346590000|2022-03-15 12:16:30|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11554.97|11554.97|0
1647346610000|2022-03-15 12:16:50|11553.06|11553.06|11553.06|11553.06|11553.06|11553.06|11553.06|11553.06|0
1647346630000|2022-03-15 12:17:10|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|0
1647346640000|2022-03-15 12:17:20|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|0
1647346650000|2022-03-15 12:17:30|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|0
1647346680000|2022-03-15 12:18:00|11550.28|11550.28|11552.16|11552.16|11552.16|11552.16|11550.28|11550.28|0
1647346700000|2022-03-15 12:18:20|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|0
1647346750000|2022-03-15 12:19:10|11552.47|11552.47|11552.47|11552.47|11552.78|11552.78|11552.47|11552.47|0
1647346760000|2022-03-15 12:19:20|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|0
1647346800000|2022-03-15 12:20:00|11551.59|11551.59|11551.59|11551.59|11551.59|11551.59|11551.59|11551.59|0
1647346840000|2022-03-15 12:20:40|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|0
1647346890000|2022-03-15 12:21:30|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|0
1647346900000|2022-03-15 12:21:40|11543.1|11543.1|11543.1|11543.1|11543.1|11543.1|11543.1|11543.1|0
1647346910000|2022-03-15 12:21:50|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|0
1647346920000|2022-03-15 12:22:00|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1647346930000|2022-03-15 12:22:10|11542.5|11542.5|11541.88|11541.88|11542.5|11542.5|11541.88|11541.88|0
1647346940000|2022-03-15 12:22:20|11538.03|11538.03|11530.15|11530.15|11538.03|11538.03|11530.15|11530.15|0
1647346950000|2022-03-15 12:22:30|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1647346960000|2022-03-15 12:22:40|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|0
1647346970000|2022-03-15 12:22:50|11538.25|11538.25|11532.36|11532.36|11538.25|11538.25|11532.36|11532.36|0
1647346990000|2022-03-15 12:23:10|11535|11535|11535|11535|11535|11535|11535|11535|0
1647347030000|2022-03-15 12:23:50|11532.83|11532.83|11532.08|11532.08|11532.83|11532.83|11532.08|11532.08|0
1647347060000|2022-03-15 12:24:20|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|0
1647347070000|2022-03-15 12:24:30|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|0
1647347100000|2022-03-15 12:25:00|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|0
1647347140000|2022-03-15 12:25:40|11522.65|11522.65|11523.29|11523.29|11523.29|11523.29|11522.65|11522.65|0
1647347230000|2022-03-15 12:27:10|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|0
1647347260000|2022-03-15 12:27:40|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|0
1647347270000|2022-03-15 12:27:50|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|0
1647347320000|2022-03-15 12:28:40|11532.59|11532.59|11532.59|11532.59|11532.59|11532.59|11532.59|11532.59|0
1647347340000|2022-03-15 12:29:00|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|0
1647347360000|2022-03-15 12:29:20|11534.62|11534.62|11534.62|11534.62|11534.62|11534.62|11534.62|11534.62|0
1647347400000|2022-03-15 12:30:00|11543.91|11543.91|11542.62|11542.62|11543.91|11543.91|11542.62|11542.62|0
1647347410000|2022-03-15 12:30:10|11547.14|11547.14|11547.14|11547.14|11547.14|11547.14|11547.14|11547.14|0
1647347420000|2022-03-15 12:30:20|11546.52|11546.52|11549.4|11549.4|11549.4|11549.4|11546.52|11546.52|0
1647347430000|2022-03-15 12:30:30|11550.63|11550.63|11551.81|11551.81|11552.56|11552.56|11550.63|11550.63|0
1647347440000|2022-03-15 12:30:40|11549.33|11549.33|11547.15|11547.15|11549.33|11549.33|11542.27|11542.27|0
1647347450000|2022-03-15 12:30:50|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|0
1647347460000|2022-03-15 12:31:00|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|0
1647347470000|2022-03-15 12:31:10|11545.61|11545.61|11545.61|11545.61|11545.61|11545.61|11545.61|11545.61|0
1647347480000|2022-03-15 12:31:20|11545.3|11545.3|11542.51|11542.51|11545.3|11545.3|11542.51|11542.51|0
1647347490000|2022-03-15 12:31:30|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|0
1647347500000|2022-03-15 12:31:40|11545.2|11545.2|11545.34|11545.34|11545.34|11545.34|11544.24|11544.24|0
1647347510000|2022-03-15 12:31:50|11548.55|11548.55|11545.98|11545.98|11548.55|11548.55|11545.98|11545.98|0
1647347520000|2022-03-15 12:32:00|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|0
1647347530000|2022-03-15 12:32:10|11544.1|11544.1|11544.1|11544.1|11544.1|11544.1|11544.1|11544.1|0
1647347540000|2022-03-15 12:32:20|11540.69|11540.69|11540.69|11540.69|11540.69|11540.69|11540.69|11540.69|0
1647347610000|2022-03-15 12:33:30|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|0
1647347630000|2022-03-15 12:33:50|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|0
1647347650000|2022-03-15 12:34:10|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|0
1647347670000|2022-03-15 12:34:30|11559.28|11559.28|11559.28|11559.28|11559.28|11559.28|11559.28|11559.28|0
1647347710000|2022-03-15 12:35:10|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|0
1647347750000|2022-03-15 12:35:50|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|0
1647347760000|2022-03-15 12:36:00|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|0
1647347790000|2022-03-15 12:36:30|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|0
1647347840000|2022-03-15 12:37:20|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|0
1647347910000|2022-03-15 12:38:30|11562.18|11562.18|11564.65|11564.65|11564.65|11564.65|11562.18|11562.18|0
1647347970000|2022-03-15 12:39:30|11567.75|11567.75|11570.85|11570.85|11570.85|11570.85|11567.75|11567.75|0
1647347980000|2022-03-15 12:39:40|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|0
1647348090000|2022-03-15 12:41:30|11570.85|11570.85|11569.2|11569.2|11570.85|11570.85|11569.2|11569.2|0
1647348130000|2022-03-15 12:42:10|11564.69|11564.69|11564.69|11564.69|11564.69|11564.69|11564.69|11564.69|0
1647348160000|2022-03-15 12:42:40|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|0
1647348180000|2022-03-15 12:43:00|11564.07|11564.07|11565.06|11565.06|11565.06|11565.06|11564.07|11564.07|0
1647348190000|2022-03-15 12:43:10|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|0
1647348220000|2022-03-15 12:43:40|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|0
1647348260000|2022-03-15 12:44:20|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|0
1647348270000|2022-03-15 12:44:30|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|0
1647348290000|2022-03-15 12:44:50|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|0
1647348300000|2022-03-15 12:45:00|11562.83|11562.83|11562.83|11562.83|11562.83|11562.83|11562.83|11562.83|0
1647348350000|2022-03-15 12:45:50|11562.46|11562.46|11568.14|11568.14|11568.14|11568.14|11562.46|11562.46|0
1647348360000|2022-03-15 12:46:00|11569.27|11569.27|11569.27|11569.27|11569.27|11569.27|11569.27|11569.27|0
1647348370000|2022-03-15 12:46:10|11566.71|11566.71|11566.33|11566.33|11566.71|11566.71|11566.33|11566.33|0
1647348390000|2022-03-15 12:46:30|11563.7|11563.7|11557.68|11557.68|11563.7|11563.7|11557.68|11557.68|0
1647348420000|2022-03-15 12:47:00|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|0
1647348440000|2022-03-15 12:47:20|11555.75|11555.75|11556.88|11556.88|11556.88|11556.88|11555.75|11555.75|0
1647348470000|2022-03-15 12:47:50|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|0
1647348510000|2022-03-15 12:48:30|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|0
1647348640000|2022-03-15 12:50:40|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|0
1647348650000|2022-03-15 12:50:50|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|0
1647348670000|2022-03-15 12:51:10|11538.83|11538.83|11533.26|11533.26|11538.83|11538.83|11533.26|11533.26|0
1647348680000|2022-03-15 12:51:20|11534.76|11534.76|11531.58|11531.58|11535.52|11535.52|11531.58|11531.58|0
1647348690000|2022-03-15 12:51:30|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|0
1647348710000|2022-03-15 12:51:50|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|0
1647348720000|2022-03-15 12:52:00|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|0
1647348750000|2022-03-15 12:52:30|11533.49|11533.49|11527.6|11527.6|11533.49|11533.49|11527.6|11527.6|0
1647348760000|2022-03-15 12:52:40|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|0
1647348780000|2022-03-15 12:53:00|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|0
1647348790000|2022-03-15 12:53:10|11531.63|11531.63|11531.63|11531.63|11531.63|11531.63|11531.63|11531.63|0
1647348820000|2022-03-15 12:53:40|11528.24|11528.24|11528.24|11528.24|11528.24|11528.24|11528.24|11528.24|0
1647348870000|2022-03-15 12:54:30|11524.22|11524.22|11524.22|11524.22|11524.22|11524.22|11524.22|11524.22|0
1647348880000|2022-03-15 12:54:40|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|0
1647348920000|2022-03-15 12:55:20|11508.88|11508.88|11503.31|11503.31|11508.88|11508.88|11503.31|11503.31|0
1647348940000|2022-03-15 12:55:40|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|0
1647348950000|2022-03-15 12:55:50|11498.55|11498.55|11501.11|11501.11|11501.11|11501.11|11498.55|11498.55|0
1647348970000|2022-03-15 12:56:10|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|0
1647349040000|2022-03-15 12:57:20|11500.87|11500.87|11500.87|11500.87|11500.87|11500.87|11500.87|11500.87|0
1647349060000|2022-03-15 12:57:40|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|0
1647349080000|2022-03-15 12:58:00|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|0
1647349120000|2022-03-15 12:58:40|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|0
1647349140000|2022-03-15 12:59:00|11515.8|11515.8|11515.8|11515.8|11515.8|11515.8|11515.8|11515.8|0
1647349170000|2022-03-15 12:59:30|11516.17|11516.17|11518.05|11518.05|11518.05|11518.05|11516.17|11516.17|0
1647349200000|2022-03-15 13:00:00|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|0
1647349230000|2022-03-15 13:00:30|11520.05|11520.05|11520.42|11520.42|11520.42|11520.42|11520.05|11520.05|0
1647349240000|2022-03-15 13:00:40|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|0
1647349270000|2022-03-15 13:01:10|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|0
1647349300000|2022-03-15 13:01:40|11521.85|11521.85|11521.75|11521.75|11521.85|11521.85|11521.75|11521.75|0
1647349310000|2022-03-15 13:01:50|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|0
1647349330000|2022-03-15 13:02:10|11505.05|11505.05|11504.74|11504.74|11505.05|11505.05|11504.74|11504.74|0
1647349360000|2022-03-15 13:02:40|11502.88|11502.88|11504.45|11504.45|11504.45|11504.45|11502.57|11502.57|0
1647349390000|2022-03-15 13:03:10|11506.4|11506.4|11504.35|11504.35|11506.4|11506.4|11504.35|11504.35|0
1647349400000|2022-03-15 13:03:20|11502.85|11502.85|11504.51|11504.51|11504.51|11504.51|11502.85|11502.85|0
1647349430000|2022-03-15 13:03:50|11502.75|11502.75|11502.65|11502.65|11504.02|11504.02|11502.65|11502.65|0
1647349470000|2022-03-15 13:04:30|11504.12|11504.12|11504.12|11504.12|11504.12|11504.12|11504.12|11504.12|0
1647349510000|2022-03-15 13:05:10|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|0
1647349540000|2022-03-15 13:05:40|11504.12|11504.12|11504.12|11504.12|11504.12|11504.12|11504.12|11504.12|0
1647349560000|2022-03-15 13:06:00|11488.03|11488.03|11488.03|11488.03|11488.03|11488.03|11488.03|11488.03|0
1647349610000|2022-03-15 13:06:50|11486.57|11486.57|11486.57|11486.57|11486.57|11486.57|11486.57|11486.57|0
1647349690000|2022-03-15 13:08:10|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|0
1647349720000|2022-03-15 13:08:40|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|0
1647349780000|2022-03-15 13:09:40|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|0
1647349840000|2022-03-15 13:10:40|11489.62|11489.62|11490.26|11490.26|11491.55|11491.55|11489.62|11489.62|0
1647349850000|2022-03-15 13:10:50|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|0
1647349870000|2022-03-15 13:11:10|11489.4|11489.4|11484.33|11484.33|11489.4|11489.4|11484.33|11484.33|0
1647349890000|2022-03-15 13:11:30|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1647349930000|2022-03-15 13:12:10|11484.62|11484.62|11488.57|11488.57|11488.66|11488.66|11484.33|11484.33|0
1647349940000|2022-03-15 13:12:20|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|0
1647349950000|2022-03-15 13:12:30|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|0
1647349980000|2022-03-15 13:13:00|11481.35|11481.35|11481.35|11481.35|11481.35|11481.35|11481.35|11481.35|0
1647350000000|2022-03-15 13:13:20|11481.25|11481.25|11478.61|11478.61|11481.25|11481.25|11478.61|11478.61|0
1647350010000|2022-03-15 13:13:30|11483.4|11483.4|11483.71|11483.71|11483.71|11483.71|11483.4|11483.4|0
1647350020000|2022-03-15 13:13:40|11483.4|11483.4|11482.76|11482.76|11483.4|11483.4|11482.76|11482.76|0
1647350040000|2022-03-15 13:14:00|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|0
1647350050000|2022-03-15 13:14:10|11482.14|11482.14|11482.14|11482.14|11482.14|11482.14|11482.14|11482.14|0
1647350070000|2022-03-15 13:14:30|11479.13|11479.13|11479.13|11479.13|11479.13|11479.13|11479.13|11479.13|0
1647350080000|2022-03-15 13:14:40|11477.84|11477.84|11478.48|11478.48|11478.48|11478.48|11477.84|11477.84|0
1647350170000|2022-03-15 13:16:10|11475.85|11475.85|11476.6|11476.6|11476.6|11476.6|11475.85|11475.85|0
1647350180000|2022-03-15 13:16:20|11471.72|11471.72|11471.72|11471.72|11471.72|11471.72|11471.72|11471.72|0
1647350220000|2022-03-15 13:17:00|11473.65|11473.65|11473.65|11473.65|11477.05|11477.05|11473.65|11473.65|0
1647350230000|2022-03-15 13:17:10|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|0
1647350250000|2022-03-15 13:17:30|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11468.07|11468.07|0
1647350260000|2022-03-15 13:17:40|11468.38|11468.38|11468.38|11468.38|11468.38|11468.38|11468.38|11468.38|0
1647350290000|2022-03-15 13:18:10|11467.76|11467.76|11461.26|11461.26|11467.76|11467.76|11461.26|11461.26|0
1647350300000|2022-03-15 13:18:20|11467.76|11467.76|11460.3|11460.3|11467.76|11467.76|11456.45|11456.45|0
1647350310000|2022-03-15 13:18:30|11459.75|11459.75|11459.75|11459.75|11459.75|11459.75|11459.75|11459.75|0
1647350320000|2022-03-15 13:18:40|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|0
1647350340000|2022-03-15 13:19:00|11432.71|11432.71|11432.71|11432.71|11432.71|11432.71|11432.71|11432.71|0
1647350350000|2022-03-15 13:19:10|11430.83|11430.83|11430.59|11430.59|11444.84|11444.84|11430.28|11430.28|0
1647350360000|2022-03-15 13:19:20|11441.43|11441.43|11441.43|11441.43|11441.43|11441.43|11441.43|11441.43|0
1647350370000|2022-03-15 13:19:30|11445.15|11445.15|11447.07|11447.07|11447.07|11447.07|11445.15|11445.15|0
1647350380000|2022-03-15 13:19:40|11452.95|11452.95|11457.4|11457.4|11457.4|11457.4|11452.95|11452.95|0
1647350390000|2022-03-15 13:19:50|11467.86|11467.86|11467.45|11467.45|11467.86|11467.86|11467.45|11467.45|0
1647350420000|2022-03-15 13:20:20|11467.36|11467.36|11467.36|11467.36|11467.36|11467.36|11467.36|11467.36|0
1647350430000|2022-03-15 13:20:30|11467.73|11467.73|11452.4|11452.4|11468.11|11468.11|11452.02|11452.02|0
1647350440000|2022-03-15 13:20:40|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|0
1647350450000|2022-03-15 13:20:50|11454.06|11454.06|11454.06|11454.06|11454.06|11454.06|11454.06|11454.06|0
1647350460000|2022-03-15 13:21:00|11449.37|11449.37|11449.37|11449.37|11449.37|11449.37|11449.37|11449.37|0
1647350470000|2022-03-15 13:21:10|11466.71|11466.71|11470.01|11470.01|11470.56|11470.56|11466.71|11466.71|0
1647350530000|2022-03-15 13:22:10|11450.42|11450.42|11447.21|11447.21|11450.42|11450.42|11447.21|11447.21|0
1647350540000|2022-03-15 13:22:20|11446.11|11446.11|11445.8|11445.8|11446.11|11446.11|11445.8|11445.8|0
1647350550000|2022-03-15 13:22:30|11445.61|11445.61|11445.61|11445.61|11445.61|11445.61|11445.61|11445.61|0
1647350560000|2022-03-15 13:22:40|11442.22|11442.22|11440.36|11440.36|11442.22|11442.22|11440.36|11440.36|0
1647350620000|2022-03-15 13:23:40|11439.87|11439.87|11440.63|11440.63|11440.63|11440.63|11439.87|11439.87|0
1647350640000|2022-03-15 13:24:00|11440.32|11440.32|11440.32|11440.32|11440.32|11440.32|11440.32|11440.32|0
1647350660000|2022-03-15 13:24:20|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|0
1647350770000|2022-03-15 13:26:10|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|0
1647350790000|2022-03-15 13:26:30|11444.15|11444.15|11444.15|11444.15|11444.15|11444.15|11444.15|11444.15|0
1647350810000|2022-03-15 13:26:50|11446.62|11446.62|11443.84|11443.84|11446.62|11446.62|11443.84|11443.84|0
1647350820000|2022-03-15 13:27:00|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|0
1647350830000|2022-03-15 13:27:10|11448.51|11448.51|11445.72|11445.72|11448.51|11448.51|11445.72|11445.72|0
1647350850000|2022-03-15 13:27:30|11443.79|11443.79|11446.36|11446.36|11449.15|11449.15|11443.79|11443.79|0
1647350860000|2022-03-15 13:27:40|11447.64|11447.64|11448.28|11448.28|11448.28|11448.28|11447.64|11447.64|0
1647350920000|2022-03-15 13:28:40|11445.54|11445.54|11445.34|11445.34|11446.09|11446.09|11445.34|11445.34|0
1647350930000|2022-03-15 13:28:50|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|0
1647350960000|2022-03-15 13:29:20|11447.56|11447.56|11447.56|11447.56|11447.56|11447.56|11447.56|11447.56|0
1647350990000|2022-03-15 13:29:50|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|0
1647351000000|2022-03-15 13:30:00|11428.07|11428.07|11422.03|11422.03|11428.07|11428.07|11421.48|11421.48|0
1647351010000|2022-03-15 13:30:10|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|0
1647351050000|2022-03-15 13:30:50|11403.37|11403.37|11402.09|11402.09|11403.37|11403.37|11402.09|11402.09|0
1647351070000|2022-03-15 13:31:10|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|0
1647351090000|2022-03-15 13:31:30|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|0
1647351100000|2022-03-15 13:31:40|11389.11|11389.11|11381.21|11381.21|11389.11|11389.11|11381.21|11381.21|0
1647351130000|2022-03-15 13:32:10|11384.22|11384.22|11395.85|11395.85|11397.77|11397.77|11384.22|11384.22|0
1647351140000|2022-03-15 13:32:20|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|0
1647351150000|2022-03-15 13:32:30|11396.75|11396.75|11395.25|11395.25|11396.75|11396.75|11395.25|11395.25|0
1647351160000|2022-03-15 13:32:40|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|0
1647351170000|2022-03-15 13:32:50|11397.74|11397.74|11397.74|11397.74|11411.99|11411.99|11397.74|11397.74|0
1647351200000|2022-03-15 13:33:20|11410.13|11410.13|11410.13|11410.13|11410.13|11410.13|11410.13|11410.13|0
1647351210000|2022-03-15 13:33:30|11398.05|11398.05|11397.19|11397.19|11398.05|11398.05|11397.19|11397.19|0
1647351220000|2022-03-15 13:33:40|11398.29|11398.29|11398.29|11398.29|11410.68|11410.68|11398.29|11398.29|0
1647351240000|2022-03-15 13:34:00|11403.86|11403.86|11395.08|11395.08|11404.17|11404.17|11395.08|11395.08|0
1647351250000|2022-03-15 13:34:10|11393.16|11393.16|11394.44|11394.44|11400.63|11400.63|11391.87|11391.87|0
1647351260000|2022-03-15 13:34:20|11397.85|11397.85|11394.44|11394.44|11398.16|11398.16|11394.44|11394.44|0
1647351280000|2022-03-15 13:34:40|11391.23|11391.23|11390.59|11390.59|11391.23|11391.23|11390.59|11390.59|0
1647351300000|2022-03-15 13:35:00|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|0
1647351320000|2022-03-15 13:35:20|11408.56|11408.56|11428.71|11428.71|11428.71|11428.71|11408.56|11408.56|0
1647351330000|2022-03-15 13:35:30|11444.8|11444.8|11444.8|11444.8|11444.8|11444.8|11444.8|11444.8|0
1647351350000|2022-03-15 13:35:50|11460.89|11460.89|11473.38|11473.38|11473.38|11473.38|11460.89|11460.89|0
1647351360000|2022-03-15 13:36:00|11476.78|11476.78|11476.78|11476.78|11476.78|11476.78|11476.78|11476.78|0
1647351400000|2022-03-15 13:36:40|11474.9|11474.9|11462.27|11462.27|11474.9|11474.9|11459.06|11459.06|0
1647351410000|2022-03-15 13:36:50|11462.58|11462.58|11465.06|11465.06|11465.06|11465.06|11462.58|11462.58|0
1647351420000|2022-03-15 13:37:00|11459.17|11459.17|11460.15|11460.15|11460.15|11460.15|11458.86|11458.86|0
1647351430000|2022-03-15 13:37:10|11462.31|11462.31|11457.67|11457.67|11462.31|11462.31|11457.67|11457.67|0
1647351440000|2022-03-15 13:37:20|11453.95|11453.95|11460.9|11460.9|11460.9|11460.9|11453.95|11453.95|0
1647351460000|2022-03-15 13:37:40|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|0
1647351470000|2022-03-15 13:37:50|11455.08|11455.08|11455.39|11455.39|11455.39|11455.39|11455.08|11455.08|0
1647351500000|2022-03-15 13:38:20|11471.48|11471.48|11476.52|11476.52|11476.52|11476.52|11471.48|11471.48|0
1647351510000|2022-03-15 13:38:30|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1647351530000|2022-03-15 13:38:50|11478.11|11478.11|11482.14|11482.14|11482.14|11482.14|11478.11|11478.11|0
1647351540000|2022-03-15 13:39:00|11483.69|11483.69|11475.85|11475.85|11483.69|11483.69|11475.85|11475.85|0
1647351550000|2022-03-15 13:39:10|11478.94|11478.94|11478.94|11478.94|11478.94|11478.94|11478.94|11478.94|0
1647351560000|2022-03-15 13:39:20|11479.58|11479.58|11485.69|11485.69|11485.69|11485.69|11479.58|11479.58|0
1647351570000|2022-03-15 13:39:30|11487.62|11487.62|11486.86|11486.86|11487.62|11487.62|11486.86|11486.86|0
1647351590000|2022-03-15 13:39:50|11484.3|11484.3|11484.3|11484.3|11484.3|11484.3|11484.3|11484.3|0
1647351600000|2022-03-15 13:40:00|11486.86|11486.86|11487.35|11487.35|11487.35|11487.35|11486.22|11486.22|0
1647351620000|2022-03-15 13:40:20|11488.45|11488.45|11488.45|11488.45|11488.45|11488.45|11488.45|11488.45|0
1647351660000|2022-03-15 13:41:00|11488.76|11488.76|11489.07|11489.07|11489.07|11489.07|11488.76|11488.76|0
1647351680000|2022-03-15 13:41:20|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|0
1647351700000|2022-03-15 13:41:40|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|0
1647351710000|2022-03-15 13:41:50|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|0
1647351720000|2022-03-15 13:42:00|11492.18|11492.18|11492.82|11492.82|11492.82|11492.82|11492.18|11492.18|0
1647351740000|2022-03-15 13:42:20|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|0
1647351760000|2022-03-15 13:42:40|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|0
1647351770000|2022-03-15 13:42:50|11492.07|11492.07|11492.82|11492.82|11492.82|11492.82|11492.07|11492.07|0
1647351780000|2022-03-15 13:43:00|11494.06|11494.06|11492.21|11492.21|11494.06|11494.06|11492.21|11492.21|0
1647351800000|2022-03-15 13:43:20|11489|11489|11489.64|11489.64|11489.64|11489.64|11489|11489|0
1647351830000|2022-03-15 13:43:50|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|0
1647351840000|2022-03-15 13:44:00|11491.74|11491.74|11491.74|11491.74|11491.74|11491.74|11491.74|11491.74|0
1647351860000|2022-03-15 13:44:20|11507.82|11507.82|11491.74|11491.74|11507.82|11507.82|11491.74|11491.74|0
1647351890000|2022-03-15 13:44:50|11493.02|11493.02|11490.55|11490.55|11493.02|11493.02|11490.55|11490.55|0
1647351900000|2022-03-15 13:45:00|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1647351930000|2022-03-15 13:45:30|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|0
1647351940000|2022-03-15 13:45:40|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|0
1647351950000|2022-03-15 13:45:50|11506.51|11506.51|11508.34|11508.34|11508.34|11508.34|11505.87|11505.87|0
1647351960000|2022-03-15 13:46:00|11508.65|11508.65|11508.34|11508.34|11508.65|11508.65|11508.34|11508.34|0
1647351980000|2022-03-15 13:46:20|11509.47|11509.47|11510.22|11510.22|11510.22|11510.22|11509.47|11509.47|0
1647352000000|2022-03-15 13:46:40|11510.53|11510.53|11494.45|11494.45|11510.53|11510.53|11494.45|11494.45|0
1647352020000|2022-03-15 13:47:00|11493.9|11493.9|11494.83|11494.83|11494.83|11494.83|11493.9|11493.9|0
1647352080000|2022-03-15 13:48:00|11494.28|11494.28|11497.29|11497.29|11497.29|11497.29|11494.28|11494.28|0
1647352090000|2022-03-15 13:48:10|11498.42|11498.42|11497.67|11497.67|11498.42|11498.42|11497.67|11497.67|0
1647352170000|2022-03-15 13:49:30|11507.58|11507.58|11495.79|11495.79|11507.89|11507.89|11495.79|11495.79|0
1647352180000|2022-03-15 13:49:40|11497.02|11497.02|11497.02|11497.02|11497.02|11497.02|11497.02|11497.02|0
1647352210000|2022-03-15 13:50:10|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|0
1647352220000|2022-03-15 13:50:20|11496.27|11496.27|11494.39|11494.39|11496.27|11496.27|11494.39|11494.39|0
1647352240000|2022-03-15 13:50:40|11496.65|11496.65|11497.4|11497.4|11497.4|11497.4|11496.65|11496.65|0
1647352260000|2022-03-15 13:51:00|11513.49|11513.49|11529.57|11529.57|11529.57|11529.57|11513.49|11513.49|0
1647352270000|2022-03-15 13:51:10|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|0
1647352280000|2022-03-15 13:51:20|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1647352390000|2022-03-15 13:53:10|11537.93|11537.93|11538.18|11538.18|11538.18|11538.18|11537.56|11537.56|0
1647352400000|2022-03-15 13:53:20|11534.79|11534.79|11534.79|11534.79|11534.79|11534.79|11534.79|11534.79|0
1647352470000|2022-03-15 13:54:30|11533.51|11533.51|11540.05|11540.05|11540.05|11540.05|11533.51|11533.51|0
1647352510000|2022-03-15 13:55:10|11536.34|11536.34|11531.38|11531.38|11536.34|11536.34|11531.38|11531.38|0
1647352520000|2022-03-15 13:55:20|11535.72|11535.72|11538.02|11538.02|11538.02|11538.02|11535.72|11535.72|0
1647352540000|2022-03-15 13:55:40|11538.57|11538.57|11542.2|11542.2|11542.2|11542.2|11538.02|11538.02|0
1647352550000|2022-03-15 13:55:50|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|0
1647352570000|2022-03-15 13:56:10|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|0
1647352580000|2022-03-15 13:56:20|11550.65|11550.65|11552.16|11552.16|11552.16|11552.16|11550.65|11550.65|0
1647352590000|2022-03-15 13:56:30|11556.01|11556.01|11556.65|11556.65|11556.65|11556.65|11556.01|11556.01|0
1647352600000|2022-03-15 13:56:40|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|0
1647352610000|2022-03-15 13:56:50|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|0
1647352620000|2022-03-15 13:57:00|11553.18|11553.18|11553.18|11553.18|11553.18|11553.18|11553.18|11553.18|0
1647352640000|2022-03-15 13:57:20|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|0
1647352660000|2022-03-15 13:57:40|11559.15|11559.15|11559.15|11559.15|11559.15|11559.15|11559.15|11559.15|0
1647352680000|2022-03-15 13:58:00|11575.23|11575.23|11575.23|11575.23|11575.23|11575.23|11575.23|11575.23|0
1647352690000|2022-03-15 13:58:10|11574.69|11574.69|11574.69|11574.69|11574.69|11574.69|11574.69|11574.69|0
1647352700000|2022-03-15 13:58:20|11576.57|11576.57|11573.16|11573.16|11579.35|11579.35|11573.16|11573.16|0
1647352710000|2022-03-15 13:58:30|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|0
1647352730000|2022-03-15 13:58:50|11589.8|11589.8|11589.8|11589.8|11589.8|11589.8|11589.8|11589.8|0
1647352740000|2022-03-15 13:59:00|11590.44|11590.44|11596.72|11596.72|11596.72|11596.72|11590.44|11590.44|0
1647352770000|2022-03-15 13:59:30|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1647352800000|2022-03-15 14:00:00|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|0
1647352830000|2022-03-15 14:00:30|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|0
1647352840000|2022-03-15 14:00:40|11595.5|11595.5|11596.14|11596.14|11596.14|11596.14|11595.5|11595.5|0
1647352850000|2022-03-15 14:00:50|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|0
1647352860000|2022-03-15 14:01:00|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|0
1647352950000|2022-03-15 14:02:30|11601.87|11601.87|11601.49|11601.49|11601.87|11601.87|11601.12|11601.12|0
1647352960000|2022-03-15 14:02:40|11594.44|11594.44|11595.94|11595.94|11596.69|11596.69|11594.44|11594.44|0
1647352970000|2022-03-15 14:02:50|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1647353050000|2022-03-15 14:04:10|11597.45|11597.45|11597.82|11597.82|11597.82|11597.82|11597.45|11597.45|0
1647353060000|2022-03-15 14:04:20|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1647353090000|2022-03-15 14:04:50|11579.85|11579.85|11580.61|11580.61|11580.61|11580.61|11579.85|11579.85|0
1647353140000|2022-03-15 14:05:40|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|0
1647353180000|2022-03-15 14:06:20|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|0
1647353210000|2022-03-15 14:06:50|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|0
1647353220000|2022-03-15 14:07:00|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|0
1647353230000|2022-03-15 14:07:10|11593.05|11593.05|11605.48|11605.48|11605.48|11605.48|11593.05|11593.05|0
1647353240000|2022-03-15 14:07:20|11596.81|11596.81|11596.5|11596.5|11596.81|11596.81|11596.5|11596.5|0
1647353250000|2022-03-15 14:07:30|11602.7|11602.7|11596.5|11596.5|11602.7|11602.7|11596.5|11596.5|0
1647353270000|2022-03-15 14:07:50|11597.79|11597.79|11595.97|11595.97|11599.07|11599.07|11595.97|11595.97|0
1647353300000|2022-03-15 14:08:20|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1647353350000|2022-03-15 14:09:10|11598.86|11598.86|11602.19|11602.19|11602.19|11602.19|11598.86|11598.86|0
1647353360000|2022-03-15 14:09:20|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1647353390000|2022-03-15 14:09:50|11606.78|11606.78|11610.16|11610.16|11612.8|11612.8|11606.78|11606.78|0
1647353400000|2022-03-15 14:10:00|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|0
1647353410000|2022-03-15 14:10:10|11610.52|11610.52|11608.48|11608.48|11610.52|11610.52|11608.48|11608.48|0
1647353420000|2022-03-15 14:10:20|11611.89|11611.89|11612.2|11612.2|11612.2|11612.2|11611.89|11611.89|0
1647353430000|2022-03-15 14:10:30|11620.69|11620.69|11623.32|11623.32|11623.7|11623.7|11620.69|11620.69|0
1647353450000|2022-03-15 14:10:50|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|0
1647353480000|2022-03-15 14:11:20|11623.09|11623.09|11623.19|11623.19|11623.19|11623.19|11623.09|11623.09|0
1647353490000|2022-03-15 14:11:30|11621.26|11621.26|11623.14|11623.14|11623.14|11623.14|11621.26|11621.26|0
1647353500000|2022-03-15 14:11:40|11623.45|11623.45|11619.43|11619.43|11623.45|11623.45|11619.43|11619.43|0
1647353510000|2022-03-15 14:11:50|11619.33|11619.33|11617.4|11617.4|11619.33|11619.33|11617.4|11617.4|0
1647353520000|2022-03-15 14:12:00|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|0
1647353550000|2022-03-15 14:12:30|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|0
1647353560000|2022-03-15 14:12:40|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|0
1647353580000|2022-03-15 14:13:00|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|0
1647353610000|2022-03-15 14:13:30|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|0
1647353640000|2022-03-15 14:14:00|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|0
1647353700000|2022-03-15 14:15:00|11606.05|11606.05|11604.55|11604.55|11606.05|11606.05|11604.55|11604.55|0
1647353740000|2022-03-15 14:15:40|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|0
1647353780000|2022-03-15 14:16:20|11607.1|11607.1|11607.1|11607.1|11607.1|11607.1|11607.1|11607.1|0
1647353790000|2022-03-15 14:16:30|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|0
1647353830000|2022-03-15 14:17:10|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|0
1647353850000|2022-03-15 14:17:30|11608.38|11608.38|11608.38|11608.38|11608.38|11608.38|11608.38|11608.38|0
1647353860000|2022-03-15 14:17:40|11609.66|11609.66|11613.51|11613.51|11613.51|11613.51|11609.66|11609.66|0
1647353870000|2022-03-15 14:17:50|11612.23|11612.23|11614.15|11614.15|11614.15|11614.15|11612.23|11612.23|0
1647353900000|2022-03-15 14:18:20|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|0
1647353930000|2022-03-15 14:18:50|11630.79|11630.79|11630.15|11630.15|11630.79|11630.79|11630.15|11630.15|0
1647353940000|2022-03-15 14:19:00|11626.94|11626.94|11628.22|11628.22|11628.22|11628.22|11626.94|11626.94|0
1647353950000|2022-03-15 14:19:10|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|0
1647353970000|2022-03-15 14:19:30|11635.94|11635.94|11627.58|11627.58|11635.94|11635.94|11627.58|11627.58|0
1647353980000|2022-03-15 14:19:40|11626.94|11626.94|11626.94|11626.94|11626.94|11626.94|11626.94|11626.94|0
1647354020000|2022-03-15 14:20:20|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|0
1647354030000|2022-03-15 14:20:30|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1647354050000|2022-03-15 14:20:50|11618.8|11618.8|11620.66|11620.66|11620.66|11620.66|11618.8|11618.8|0
1647354070000|2022-03-15 14:21:10|11621.94|11621.94|11620.06|11620.06|11621.94|11621.94|11620.06|11620.06|0
1647354080000|2022-03-15 14:21:20|11617.89|11617.89|11616.07|11616.07|11617.89|11617.89|11616.07|11616.07|0
1647354090000|2022-03-15 14:21:30|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|0
1647354110000|2022-03-15 14:21:50|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|0
1647354130000|2022-03-15 14:22:10|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|0
1647354140000|2022-03-15 14:22:20|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|0
1647354150000|2022-03-15 14:22:30|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|0
1647354160000|2022-03-15 14:22:40|11628.59|11628.59|11628.04|11628.04|11628.59|11628.59|11628.04|11628.04|0
1647354190000|2022-03-15 14:23:10|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|0
1647354200000|2022-03-15 14:23:20|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|0
1647354210000|2022-03-15 14:23:30|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|0
1647354220000|2022-03-15 14:23:40|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|0
1647354250000|2022-03-15 14:24:10|11627.77|11627.77|11629.04|11629.04|11629.04|11629.04|11627.77|11627.77|0
1647354260000|2022-03-15 14:24:20|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|0
1647354280000|2022-03-15 14:24:40|11629.82|11629.82|11629.07|11629.07|11629.82|11629.82|11629.07|11629.07|0
1647354290000|2022-03-15 14:24:50|11629.17|11629.17|11631.87|11631.87|11631.87|11631.87|11629.17|11629.17|0
1647354300000|2022-03-15 14:25:00|11632.18|11632.18|11634.02|11634.02|11634.02|11634.02|11632.18|11632.18|0
1647354310000|2022-03-15 14:25:10|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|0
1647354320000|2022-03-15 14:25:20|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|0
1647354330000|2022-03-15 14:25:30|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|0
1647354350000|2022-03-15 14:25:50|11642.2|11642.2|11639.94|11639.94|11642.2|11642.2|11639.94|11639.94|0
1647354400000|2022-03-15 14:26:40|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|0
1647354410000|2022-03-15 14:26:50|11636.23|11636.23|11633.64|11633.64|11643.35|11643.35|11633.64|11633.64|0
1647354430000|2022-03-15 14:27:10|11617.55|11617.55|11617.55|11617.55|11617.55|11617.55|11617.55|11617.55|0
1647354450000|2022-03-15 14:27:30|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|0
1647354460000|2022-03-15 14:27:40|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|0
1647354470000|2022-03-15 14:27:50|11608.66|11608.66|11616.78|11616.78|11630.01|11630.01|11608.66|11608.66|0
1647354490000|2022-03-15 14:28:10|11618.71|11618.71|11618.71|11618.71|11618.71|11618.71|11618.71|11618.71|0
1647354510000|2022-03-15 14:28:30|11617.42|11617.42|11619.59|11619.59|11619.59|11619.59|11617.42|11617.42|0
1647354550000|2022-03-15 14:29:10|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|0
1647354580000|2022-03-15 14:29:40|11625.04|11625.04|11607.82|11607.82|11625.04|11625.04|11604.27|11604.27|0
1647354610000|2022-03-15 14:30:10|11606.58|11606.58|11605.97|11605.97|11606.58|11606.58|11605.97|11605.97|0
1647354640000|2022-03-15 14:30:40|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|0
1647354650000|2022-03-15 14:30:50|11606.87|11606.87|11622.96|11622.96|11622.96|11622.96|11606.87|11606.87|0
1647354660000|2022-03-15 14:31:00|11606.87|11606.87|11605.01|11605.01|11606.87|11606.87|11605.01|11605.01|0
1647354670000|2022-03-15 14:31:10|11602.76|11602.76|11602.76|11602.76|11602.76|11602.76|11602.76|11602.76|0
1647354680000|2022-03-15 14:31:20|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1647354690000|2022-03-15 14:31:30|11602.76|11602.76|11602.76|11602.76|11602.76|11602.76|11602.76|11602.76|0
1647354700000|2022-03-15 14:31:40|11618.84|11618.84|11617.91|11617.91|11618.84|11618.84|11617.91|11617.91|0
1647354710000|2022-03-15 14:31:50|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|0
1647354720000|2022-03-15 14:32:00|11614.7|11614.7|11598.62|11598.62|11614.7|11614.7|11598.62|11598.62|0
1647354730000|2022-03-15 14:32:10|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|0
1647354740000|2022-03-15 14:32:20|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|0
1647354760000|2022-03-15 14:32:40|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|0
1647354780000|2022-03-15 14:33:00|11578|11578|11576.49|11576.49|11578|11578|11576.49|11576.49|0
1647354790000|2022-03-15 14:33:10|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|0
1647354810000|2022-03-15 14:33:30|11576.49|11576.49|11577.62|11577.62|11577.62|11577.62|11576.49|11576.49|0
1647354820000|2022-03-15 14:33:40|11577|11577|11577|11577|11579.17|11579.17|11577|11577|0
1647354840000|2022-03-15 14:34:00|11579.48|11579.48|11575.09|11575.09|11579.48|11579.48|11575.09|11575.09|0
1647354850000|2022-03-15 14:34:10|11591.17|11591.17|11591.17|11591.17|11591.17|11591.17|11591.17|11591.17|0
1647354860000|2022-03-15 14:34:20|11591.92|11591.92|11583.94|11583.94|11591.92|11591.92|11583.94|11583.94|0
1647354870000|2022-03-15 14:34:30|11582.44|11582.44|11579.87|11579.87|11582.44|11582.44|11579.87|11579.87|0
1647354900000|2022-03-15 14:35:00|11578.37|11578.37|11575.47|11575.47|11578.37|11578.37|11575.47|11575.47|0
1647354940000|2022-03-15 14:35:40|11576.97|11576.97|11576.97|11576.97|11576.97|11576.97|11576.97|11576.97|0
1647354950000|2022-03-15 14:35:50|11579.98|11579.98|11596.07|11596.07|11596.07|11596.07|11579.98|11579.98|0
1647354970000|2022-03-15 14:36:10|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|0
1647354980000|2022-03-15 14:36:20|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|0
1647354990000|2022-03-15 14:36:30|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|0
1647355030000|2022-03-15 14:37:10|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1647355050000|2022-03-15 14:37:30|11597.2|11597.2|11612.74|11612.74|11612.74|11612.74|11596.65|11596.65|0
1647355060000|2022-03-15 14:37:40|11612.19|11612.19|11612.19|11612.19|11612.19|11612.19|11612.19|11612.19|0
1647355070000|2022-03-15 14:37:50|11611.88|11611.88|11611.26|11611.26|11611.88|11611.88|11611.26|11611.26|0
1647355080000|2022-03-15 14:38:00|11610.33|11610.33|11578.16|11578.16|11610.33|11610.33|11578.16|11578.16|0
1647355100000|2022-03-15 14:38:20|11579.71|11579.71|11578.06|11578.06|11579.71|11579.71|11578.06|11578.06|0
1647355110000|2022-03-15 14:38:30|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|0
1647355130000|2022-03-15 14:38:50|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|0
1647355150000|2022-03-15 14:39:10|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|0
1647355170000|2022-03-15 14:39:30|11594.25|11594.25|11595.49|11595.49|11595.8|11595.8|11594.25|11594.25|0
1647355180000|2022-03-15 14:39:40|11593.98|11593.98|11593.23|11593.23|11593.98|11593.98|11591.72|11591.72|0
1647355190000|2022-03-15 14:39:50|11593.6|11593.6|11590.97|11590.97|11593.6|11593.6|11590.97|11590.97|0
1647355220000|2022-03-15 14:40:20|11590.77|11590.77|11589.23|11589.23|11590.77|11590.77|11589.23|11589.23|0
1647355260000|2022-03-15 14:41:00|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|0
1647355270000|2022-03-15 14:41:10|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|0
1647355280000|2022-03-15 14:41:20|11588.61|11588.61|11588.79|11588.79|11589.92|11589.92|11588.41|11588.41|0
1647355320000|2022-03-15 14:42:00|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|0
1647355330000|2022-03-15 14:42:10|11589.61|11589.61|11592.17|11592.17|11592.17|11592.17|11589.61|11589.61|0
1647355350000|2022-03-15 14:42:30|11592.72|11592.72|11604.96|11604.96|11604.96|11604.96|11588.87|11588.87|0
1647355390000|2022-03-15 14:43:10|11604.41|11604.41|11603.82|11603.82|11604.41|11604.41|11603.82|11603.82|0
1647355400000|2022-03-15 14:43:20|11587.74|11587.74|11587.74|11587.74|11587.74|11587.74|11587.74|11587.74|0
1647355410000|2022-03-15 14:43:30|11588.87|11588.87|11587.36|11587.36|11588.87|11588.87|11587.36|11587.36|0
1647355430000|2022-03-15 14:43:50|11586.43|11586.43|11602.52|11602.52|11602.52|11602.52|11586.43|11586.43|0
1647355460000|2022-03-15 14:44:20|11599.31|11599.31|11599.31|11599.31|11599.31|11599.31|11599.31|11599.31|0
1647355470000|2022-03-15 14:44:30|11596.74|11596.74|11597.5|11597.5|11597.5|11597.5|11596.1|11596.1|0
1647355490000|2022-03-15 14:44:50|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|0
1647355520000|2022-03-15 14:45:20|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|0
1647355530000|2022-03-15 14:45:30|11594.78|11594.78|11596.71|11596.71|11596.71|11596.71|11594.78|11594.78|0
1647355550000|2022-03-15 14:45:50|11612.79|11612.79|11612.79|11612.79|11612.79|11612.79|11612.79|11612.79|0
1647355570000|2022-03-15 14:46:10|11616.64|11616.64|11615.36|11615.36|11616.64|11616.64|11615.36|11615.36|0
1647355590000|2022-03-15 14:46:30|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|0
1647355610000|2022-03-15 14:46:50|11631.82|11631.82|11632.95|11632.95|11632.95|11632.95|11631.82|11631.82|0
1647355620000|2022-03-15 14:47:00|11631.44|11631.44|11641.23|11641.23|11641.23|11641.23|11631.44|11631.44|0
1647355630000|2022-03-15 14:47:10|11641.98|11641.98|11641.98|11641.98|11641.98|11641.98|11641.98|11641.98|0
1647355640000|2022-03-15 14:47:20|11642.73|11642.73|11640.1|11640.1|11642.73|11642.73|11640.1|11640.1|0
1647355650000|2022-03-15 14:47:30|11648.39|11648.39|11648.39|11648.39|11648.39|11648.39|11648.39|11648.39|0
1647355670000|2022-03-15 14:47:50|11646.84|11646.84|11634.88|11634.88|11646.84|11646.84|11634.88|11634.88|0
1647355720000|2022-03-15 14:48:40|11633.23|11633.23|11632.89|11632.89|11633.98|11633.98|11632.89|11632.89|0
1647355730000|2022-03-15 14:48:50|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|0
1647355780000|2022-03-15 14:49:40|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|0
1647355790000|2022-03-15 14:49:50|11638.73|11638.73|11639.48|11639.48|11639.48|11639.48|11638.73|11638.73|0
1647355800000|2022-03-15 14:50:00|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|0
1647355810000|2022-03-15 14:50:10|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|0
1647355820000|2022-03-15 14:50:20|11640.47|11640.47|11640.47|11640.47|11640.47|11640.47|11640.47|11640.47|0
1647355830000|2022-03-15 14:50:30|11639.18|11639.18|11639.18|11639.18|11639.83|11639.83|11638.81|11638.81|0
1647355850000|2022-03-15 14:50:50|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|0
1647355860000|2022-03-15 14:51:00|11635.16|11635.16|11644.16|11644.16|11644.16|11644.16|11635.16|11635.16|0
1647355890000|2022-03-15 14:51:30|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|0
1647355900000|2022-03-15 14:51:40|11640.81|11640.81|11640.81|11640.81|11640.81|11640.81|11640.81|11640.81|0
1647355910000|2022-03-15 14:51:50|11640.23|11640.23|11650.6|11650.6|11650.6|11650.6|11640.23|11640.23|0
1647355920000|2022-03-15 14:52:00|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|0
1647355950000|2022-03-15 14:52:30|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|0
1647355960000|2022-03-15 14:52:40|11651.99|11651.99|11650.71|11650.71|11651.99|11651.99|11650.71|11650.71|0
1647355970000|2022-03-15 14:52:50|11650.07|11650.07|11650.54|11650.54|11650.54|11650.54|11646.78|11646.78|0
1647355980000|2022-03-15 14:53:00|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|0
1647356000000|2022-03-15 14:53:20|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|0
1647356010000|2022-03-15 14:53:30|11647.61|11647.61|11644.4|11644.4|11647.61|11647.61|11644.4|11644.4|0
1647356020000|2022-03-15 14:53:40|11646.59|11646.59|11647.14|11647.14|11650.86|11650.86|11646.59|11646.59|0
1647356040000|2022-03-15 14:54:00|11643.12|11643.12|11635.62|11635.62|11646.04|11646.04|11635.62|11635.62|0
1647356050000|2022-03-15 14:54:10|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|0
1647356060000|2022-03-15 14:54:20|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|0
1647356080000|2022-03-15 14:54:40|11635.13|11635.13|11638.98|11638.98|11638.98|11638.98|11635.13|11635.13|0
1647356130000|2022-03-15 14:55:30|11622.9|11622.9|11622.9|11622.9|11622.9|11622.9|11622.9|11622.9|0
1647356140000|2022-03-15 14:55:40|11638.98|11638.98|11638.5|11638.5|11638.98|11638.98|11638.5|11638.5|0
1647356150000|2022-03-15 14:55:50|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|0
1647356170000|2022-03-15 14:56:10|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|0
1647356180000|2022-03-15 14:56:20|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|0
1647356190000|2022-03-15 14:56:30|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|0
1647356220000|2022-03-15 14:57:00|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|0
1647356250000|2022-03-15 14:57:30|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|0
1647356260000|2022-03-15 14:57:40|11610.38|11610.38|11611.92|11611.92|11611.92|11611.92|11610.38|11610.38|0
1647356270000|2022-03-15 14:57:50|11610|11610|11610|11610|11610|11610|11610|11610|0
1647356300000|2022-03-15 14:58:20|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|0
1647356310000|2022-03-15 14:58:30|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1647356340000|2022-03-15 14:59:00|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|0
1647356350000|2022-03-15 14:59:10|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1647356380000|2022-03-15 14:59:40|11599.6|11599.6|11600.22|11600.22|11600.22|11600.22|11599.6|11599.6|0
1647356390000|2022-03-15 14:59:50|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|0
1647356400000|2022-03-15 15:00:00|11597.21|11597.21|11593.92|11593.92|11597.21|11597.21|11593.92|11593.92|0
1647356410000|2022-03-15 15:00:10|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|0
1647356440000|2022-03-15 15:00:40|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|0
1647356450000|2022-03-15 15:00:50|11594.36|11594.36|11594.36|11594.36|11594.36|11594.36|11594.36|11594.36|0
1647356460000|2022-03-15 15:01:00|11591.26|11591.26|11595.11|11595.11|11595.11|11595.11|11591.26|11591.26|0
1647356480000|2022-03-15 15:01:20|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|0
1647356490000|2022-03-15 15:01:30|11594.47|11594.47|11594.47|11594.47|11594.47|11594.47|11594.47|11594.47|0
1647356510000|2022-03-15 15:01:50|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|0
1647356520000|2022-03-15 15:02:00|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|0
1647356530000|2022-03-15 15:02:10|11591.38|11591.38|11597.88|11597.88|11597.88|11597.88|11591.38|11591.38|0
1647356570000|2022-03-15 15:02:50|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|0
1647356580000|2022-03-15 15:03:00|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|0
1647356600000|2022-03-15 15:03:20|11612.05|11612.05|11612.05|11612.05|11612.05|11612.05|11612.05|11612.05|0
1647356650000|2022-03-15 15:04:10|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|0
1647356660000|2022-03-15 15:04:20|11613.52|11613.52|11613.52|11613.52|11613.52|11613.52|11613.52|11613.52|0
1647356670000|2022-03-15 15:04:30|11614.62|11614.62|11598.53|11598.53|11614.62|11614.62|11598.53|11598.53|0
1647356680000|2022-03-15 15:04:40|11614.62|11614.62|11615.9|11615.9|11615.9|11615.9|11614.62|11614.62|0
1647356700000|2022-03-15 15:05:00|11618.47|11618.47|11634.55|11634.55|11634.55|11634.55|11618.47|11618.47|0
1647356710000|2022-03-15 15:05:10|11633.45|11633.45|11633.45|11633.45|11633.45|11633.45|11633.45|11633.45|0
1647356720000|2022-03-15 15:05:20|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|0
1647356730000|2022-03-15 15:05:30|11632.92|11632.92|11633.68|11633.68|11633.68|11633.68|11632.92|11632.92|0
1647356760000|2022-03-15 15:06:00|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|0
1647356780000|2022-03-15 15:06:20|11634.63|11634.63|11635.27|11635.27|11635.27|11635.27|11634.63|11634.63|0
1647356790000|2022-03-15 15:06:30|11636.02|11636.02|11636.4|11636.4|11636.4|11636.4|11636.02|11636.02|0
1647356800000|2022-03-15 15:06:40|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|0
1647356810000|2022-03-15 15:06:50|11637.13|11637.13|11637.13|11637.13|11637.13|11637.13|11637.13|11637.13|0
1647356830000|2022-03-15 15:07:10|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|0
1647356850000|2022-03-15 15:07:30|11641.42|11641.42|11647.5|11647.5|11647.5|11647.5|11641.42|11641.42|0
1647356870000|2022-03-15 15:07:50|11644.41|11644.41|11647.79|11647.79|11647.79|11647.79|11644.41|11644.41|0
1647356880000|2022-03-15 15:08:00|11650.36|11650.36|11650.36|11650.36|11650.36|11650.36|11650.36|11650.36|0
1647356900000|2022-03-15 15:08:20|11647.57|11647.57|11647.57|11647.57|11647.57|11647.57|11647.57|11647.57|0
1647356920000|2022-03-15 15:08:40|11649.22|11649.22|11649.22|11649.22|11649.22|11649.22|11649.02|11649.02|0
1647356930000|2022-03-15 15:08:50|11645.08|11645.08|11642.02|11642.02|11646.21|11646.21|11642.02|11642.02|0
1647356950000|2022-03-15 15:09:10|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|0
1647356980000|2022-03-15 15:09:40|11639.35|11639.35|11637.95|11637.95|11639.35|11639.35|11637.95|11637.95|0
1647356990000|2022-03-15 15:09:50|11637.64|11637.64|11636.51|11636.51|11637.64|11637.64|11634.26|11634.26|0
1647357060000|2022-03-15 15:11:00|11637.64|11637.64|11635.08|11635.08|11637.64|11637.64|11635.08|11635.08|0
1647357070000|2022-03-15 15:11:10|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|0
1647357090000|2022-03-15 15:11:30|11639.19|11639.19|11637.64|11637.64|11639.19|11639.19|11637.64|11637.64|0
1647357100000|2022-03-15 15:11:40|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1647357110000|2022-03-15 15:11:50|11637.09|11637.09|11627.69|11627.69|11637.71|11637.71|11627.69|11627.69|0
1647357120000|2022-03-15 15:12:00|11624.6|11624.6|11609.33|11609.33|11625.41|11625.41|11609.33|11609.33|0
1647357140000|2022-03-15 15:12:20|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|0
1647357210000|2022-03-15 15:13:30|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|0
1647357220000|2022-03-15 15:13:40|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|0
1647357230000|2022-03-15 15:13:50|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|0
1647357250000|2022-03-15 15:14:10|11611.45|11611.45|11611.45|11611.45|11611.45|11611.45|11611.45|11611.45|0
1647357260000|2022-03-15 15:14:20|11609.6|11609.6|11609.6|11609.6|11609.6|11609.6|11609.6|11609.6|0
1647357280000|2022-03-15 15:14:40|11607.67|11607.67|11609.84|11609.84|11609.84|11609.84|11607.67|11607.67|0
1647357300000|2022-03-15 15:15:00|11609.2|11609.2|11625.28|11625.28|11625.28|11625.28|11609.2|11609.2|0
1647357320000|2022-03-15 15:15:20|11624.19|11624.19|11622.35|11622.35|11624.19|11624.19|11622.35|11622.35|0
1647357330000|2022-03-15 15:15:30|11622.26|11622.26|11622.26|11622.26|11622.9|11622.9|11619.69|11619.69|0
1647357370000|2022-03-15 15:16:10|11621.95|11621.95|11605.86|11605.86|11621.95|11621.95|11605.86|11605.86|0
1647357420000|2022-03-15 15:17:00|11608.43|11608.43|11642.24|11642.24|11642.24|11642.24|11608.43|11608.43|0
1647357430000|2022-03-15 15:17:10|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|0
1647357440000|2022-03-15 15:17:20|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|0
1647357460000|2022-03-15 15:17:40|11642.06|11642.06|11642.61|11642.61|11642.61|11642.61|11642.06|11642.06|0
1647357510000|2022-03-15 15:18:30|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|0
1647357550000|2022-03-15 15:19:10|11642.85|11642.85|11642.23|11642.23|11642.85|11642.85|11642.23|11642.23|0
1647357570000|2022-03-15 15:19:30|11642.85|11642.85|11642.85|11642.85|11642.85|11642.85|11642.85|11642.85|0
1647357590000|2022-03-15 15:19:50|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|0
1647357640000|2022-03-15 15:20:40|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|0
1647357690000|2022-03-15 15:21:30|11642.71|11642.71|11646|11646|11646|11646|11642.71|11642.71|0
1647357700000|2022-03-15 15:21:40|11649.21|11649.21|11649.21|11649.21|11649.21|11649.21|11649.21|11649.21|0
1647357710000|2022-03-15 15:21:50|11650.72|11650.72|11652.22|11652.22|11652.22|11652.22|11650.72|11650.72|0
1647357720000|2022-03-15 15:22:00|11654.1|11654.1|11653.79|11653.79|11654.1|11654.1|11653.79|11653.79|0
1647357740000|2022-03-15 15:22:20|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|0
1647357750000|2022-03-15 15:22:30|11653.04|11653.04|11652.22|11652.22|11653.04|11653.04|11651.91|11651.91|0
1647357760000|2022-03-15 15:22:40|11652.84|11652.84|11652.84|11652.84|11652.84|11652.84|11652.84|11652.84|0
1647357770000|2022-03-15 15:22:50|11655.04|11655.04|11657.87|11657.87|11657.87|11657.87|11654.49|11654.49|0
1647357780000|2022-03-15 15:23:00|11660.13|11660.13|11660.13|11660.13|11660.13|11660.13|11660.13|11660.13|0
1647357800000|2022-03-15 15:23:20|11660.68|11660.68|11662.87|11662.87|11662.87|11662.87|11660.68|11660.68|0
1647357810000|2022-03-15 15:23:30|11662.32|11662.32|11664.75|11664.75|11664.75|11664.75|11662.32|11662.32|0
1647357820000|2022-03-15 15:23:40|11666.95|11666.95|11677.88|11677.88|11677.88|11677.88|11666.95|11666.95|0
1647357830000|2022-03-15 15:23:50|11675.69|11675.69|11675.69|11675.69|11675.69|11675.69|11675.69|11675.69|0
1647357840000|2022-03-15 15:24:00|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|0
1647357860000|2022-03-15 15:24:20|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|0
1647357910000|2022-03-15 15:25:10|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|0
1647357930000|2022-03-15 15:25:30|11664.19|11664.19|11660.93|11660.93|11664.19|11664.19|11660.38|11660.38|0
1647357950000|2022-03-15 15:25:50|11657.72|11657.72|11657.72|11657.72|11657.72|11657.72|11657.72|11657.72|0
1647357960000|2022-03-15 15:26:00|11653.87|11653.87|11658.54|11658.54|11658.54|11658.54|11653.87|11653.87|0
1647357970000|2022-03-15 15:26:10|11657.9|11657.9|11657.71|11657.71|11659|11659|11657.71|11657.71|0
1647357980000|2022-03-15 15:26:20|11657.16|11657.16|11655.88|11655.88|11657.16|11657.16|11655.88|11655.88|0
1647357990000|2022-03-15 15:26:30|11657.81|11657.81|11657.81|11657.81|11657.81|11657.81|11657.81|11657.81|0
1647358000000|2022-03-15 15:26:40|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1647358010000|2022-03-15 15:26:50|11659.45|11659.45|11658.01|11658.01|11659.45|11659.45|11656.82|11656.82|0
1647358030000|2022-03-15 15:27:10|11656.37|11656.37|11654.9|11654.9|11657.46|11657.46|11654.9|11654.9|0
1647358040000|2022-03-15 15:27:20|11652.97|11652.97|11652.33|11652.33|11652.97|11652.97|11652.33|11652.33|0
1647358060000|2022-03-15 15:27:40|11643.04|11643.04|11642.4|11642.4|11643.04|11643.04|11642.4|11642.4|0
1647358070000|2022-03-15 15:27:50|11642.69|11642.69|11643.33|11643.33|11643.33|11643.33|11642.69|11642.69|0
1647358080000|2022-03-15 15:28:00|11642.05|11642.05|11642.05|11642.05|11643.97|11643.97|11641.41|11641.41|0
1647358130000|2022-03-15 15:28:50|11642.6|11642.6|11651.64|11651.64|11651.64|11651.64|11642.6|11642.6|0
1647358140000|2022-03-15 15:29:00|11651.27|11651.27|11653.19|11653.19|11653.19|11653.19|11651.27|11651.27|0
1647358150000|2022-03-15 15:29:10|11652.88|11652.88|11652.83|11652.83|11654.42|11654.42|11652.83|11652.83|0
1647358160000|2022-03-15 15:29:20|11653.14|11653.14|11653.14|11653.14|11653.14|11653.14|11650.97|11650.97|0
1647358170000|2022-03-15 15:29:30|11653.78|11653.78|11658.91|11658.91|11658.91|11658.91|11653.78|11653.78|0
1647358230000|2022-03-15 15:30:30|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|0
1647358280000|2022-03-15 15:31:20|11641.32|11641.32|11642.83|11642.83|11642.83|11642.83|11641.32|11641.32|0
1647358290000|2022-03-15 15:31:30|11645.46|11645.46|11646.59|11646.59|11646.59|11646.59|11645.46|11645.46|0
1647358310000|2022-03-15 15:31:50|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|0
1647358320000|2022-03-15 15:32:00|11642.45|11642.45|11643.55|11643.55|11643.55|11643.55|11642.45|11642.45|0
1647358340000|2022-03-15 15:32:20|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|0
1647358360000|2022-03-15 15:32:40|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|0
1647358370000|2022-03-15 15:32:50|11646.18|11646.18|11645.08|11645.08|11646.18|11646.18|11645.08|11645.08|0
1647358380000|2022-03-15 15:33:00|11644.54|11644.54|11645.63|11645.63|11645.63|11645.63|11644.54|11644.54|0
1647358410000|2022-03-15 15:33:30|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|0
1647358450000|2022-03-15 15:34:10|11648.07|11648.07|11648.44|11648.44|11648.44|11648.44|11648.07|11648.07|0
1647358460000|2022-03-15 15:34:20|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|0
1647358470000|2022-03-15 15:34:30|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|0
1647358510000|2022-03-15 15:35:10|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|0
1647358520000|2022-03-15 15:35:20|11663.43|11663.43|11662.88|11662.88|11663.43|11663.43|11662.88|11662.88|0
1647358530000|2022-03-15 15:35:30|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1647358540000|2022-03-15 15:35:40|11661.75|11661.75|11661.66|11661.66|11661.75|11661.75|11661.66|11661.66|0
1647358550000|2022-03-15 15:35:50|11660.53|11660.53|11659.77|11659.77|11660.53|11660.53|11659.77|11659.77|0
1647358610000|2022-03-15 15:36:50|11660.9|11660.9|11661.66|11661.66|11661.66|11661.66|11660.9|11660.9|0
1647358620000|2022-03-15 15:37:00|11661.01|11661.01|11657.63|11657.63|11661.01|11661.01|11657.63|11657.63|0
1647358630000|2022-03-15 15:37:10|11659.82|11659.82|11660.92|11660.92|11660.92|11660.92|11659.82|11659.82|0
1647358640000|2022-03-15 15:37:20|11661.29|11661.29|11663.86|11663.86|11663.86|11663.86|11661.29|11661.29|0
1647358650000|2022-03-15 15:37:30|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|0
1647358670000|2022-03-15 15:37:50|11664.55|11664.55|11665.83|11665.83|11665.83|11665.83|11664.55|11664.55|0
1647358740000|2022-03-15 15:39:00|11666.21|11666.21|11667.34|11667.34|11667.34|11667.34|11666.21|11666.21|0
1647358760000|2022-03-15 15:39:20|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|0
1647358780000|2022-03-15 15:39:40|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|0
1647358800000|2022-03-15 15:40:00|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|0
1647358830000|2022-03-15 15:40:30|11683.53|11683.53|11682.78|11682.78|11683.53|11683.53|11682.78|11682.78|0
1647358850000|2022-03-15 15:40:50|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|0
1647358860000|2022-03-15 15:41:00|11683.73|11683.73|11683.73|11683.73|11683.73|11683.73|11683.73|11683.73|0
1647358870000|2022-03-15 15:41:10|11679.88|11679.88|11681.12|11681.12|11681.12|11681.12|11679.88|11679.88|0
1647358880000|2022-03-15 15:41:20|11681.87|11681.87|11680.37|11680.37|11681.87|11681.87|11679.62|11679.62|0
1647358890000|2022-03-15 15:41:30|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|0
1647358900000|2022-03-15 15:41:40|11687.62|11687.62|11680.01|11680.01|11687.62|11687.62|11680.01|11680.01|0
1647358920000|2022-03-15 15:42:00|11678.37|11678.37|11676.72|11676.72|11678.37|11678.37|11676.72|11676.72|0
1647358930000|2022-03-15 15:42:10|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|0
1647358940000|2022-03-15 15:42:20|11679.46|11679.46|11678.82|11678.82|11679.46|11679.46|11678.82|11678.82|0
1647358950000|2022-03-15 15:42:30|11662.73|11662.73|11670.43|11670.43|11670.43|11670.43|11662.73|11662.73|0
1647358960000|2022-03-15 15:42:40|11671.71|11671.71|11672.84|11672.84|11672.84|11672.84|11671.71|11671.71|0
1647358970000|2022-03-15 15:42:50|11673.6|11673.6|11673.6|11673.6|11673.6|11673.6|11673.6|11673.6|0
1647359030000|2022-03-15 15:43:50|11675.1|11675.1|11676.61|11676.61|11676.61|11676.61|11675.1|11675.1|0
1647359040000|2022-03-15 15:44:00|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|0
1647359050000|2022-03-15 15:44:10|11708.23|11708.23|11707.68|11707.68|11708.23|11708.23|11707.68|11707.68|0
1647359080000|2022-03-15 15:44:40|11707.13|11707.13|11707.13|11707.13|11707.13|11707.13|11707.13|11707.13|0
1647359130000|2022-03-15 15:45:30|11707.23|11707.23|11707.23|11707.23|11707.23|11707.23|11707.23|11707.23|0
1647359200000|2022-03-15 15:46:40|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|0
1647359220000|2022-03-15 15:47:00|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|0
1647359230000|2022-03-15 15:47:10|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|0
1647359270000|2022-03-15 15:47:50|11704.67|11704.67|11704.18|11704.18|11704.67|11704.67|11704.18|11704.18|0
1647359290000|2022-03-15 15:48:10|11699.54|11699.54|11701.42|11701.42|11701.42|11701.42|11699.54|11699.54|0
1647359300000|2022-03-15 15:48:20|11702.55|11702.55|11702.92|11702.92|11702.92|11702.92|11702.55|11702.55|0
1647359350000|2022-03-15 15:49:10|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|0
1647359410000|2022-03-15 15:50:10|11702.28|11702.28|11702.66|11702.66|11702.66|11702.66|11702.28|11702.28|0
1647359510000|2022-03-15 15:51:50|11705.87|11705.87|11709.89|11709.89|11709.89|11709.89|11705.87|11705.87|0
1647359520000|2022-03-15 15:52:00|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|0
1647359530000|2022-03-15 15:52:10|11726.73|11726.73|11728.23|11728.23|11730.12|11730.12|11710.64|11710.64|0
1647359540000|2022-03-15 15:52:20|11729.36|11729.36|11730.76|11730.76|11730.76|11730.76|11729.36|11729.36|0
1647359560000|2022-03-15 15:52:40|11732|11732|11732.93|11732.93|11732.93|11732.93|11732|11732|0
1647359570000|2022-03-15 15:52:50|11732|11732|11726.73|11726.73|11732|11732|11726.73|11726.73|0
1647359620000|2022-03-15 15:53:40|11726.18|11726.18|11710.1|11710.1|11726.18|11726.18|11710.1|11710.1|0
1647359650000|2022-03-15 15:54:10|11707.84|11707.84|11704.26|11704.26|11707.84|11707.84|11704.26|11704.26|0
1647359660000|2022-03-15 15:54:20|11706.18|11706.18|11705.65|11705.65|11706.56|11706.56|11702.71|11702.71|0
1647359670000|2022-03-15 15:54:30|11706.29|11706.29|11708.16|11708.16|11708.86|11708.86|11705.01|11705.01|0
1647359680000|2022-03-15 15:54:40|11707.78|11707.78|11712|11712|11716.01|11716.01|11707.78|11707.78|0
1647359690000|2022-03-15 15:54:50|11712.55|11712.55|11715.3|11715.3|11715.3|11715.3|11712.55|11712.55|0
1647359700000|2022-03-15 15:55:00|11711.27|11711.27|11713.39|11713.39|11713.74|11713.74|11709.62|11709.62|0
1647359710000|2022-03-15 15:55:10|11715.27|11715.27|11709.45|11709.45|11715.27|11715.27|11709.45|11709.45|0
1647359720000|2022-03-15 15:55:20|11710.38|11710.38|11710.38|11710.38|11710.38|11710.38|11710.38|11710.38|0
1647359730000|2022-03-15 15:55:30|11711.13|11711.13|11708.49|11708.49|11711.13|11711.13|11708.49|11708.49|0
1647359740000|2022-03-15 15:55:40|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|0
1647359760000|2022-03-15 15:56:00|11709.08|11709.08|11708.32|11708.32|11709.08|11709.08|11708.32|11708.32|0
1647359770000|2022-03-15 15:56:10|11709.45|11709.45|11708.41|11708.41|11709.45|11709.45|11706.91|11706.91|0
1647359780000|2022-03-15 15:56:20|11712.26|11712.26|11713.86|11713.86|11716.11|11716.11|11712.26|11712.26|0
1647359790000|2022-03-15 15:56:30|11711.93|11711.93|11724.14|11724.14|11724.14|11724.14|11710.42|11710.42|0
1647359810000|2022-03-15 15:56:50|11724.69|11724.69|11725.4|11725.4|11725.4|11725.4|11722.77|11722.77|0
1647359820000|2022-03-15 15:57:00|11724.12|11724.12|11724.15|11724.15|11724.53|11724.53|11723.02|11723.02|0
1647359830000|2022-03-15 15:57:10|11725.28|11725.28|11720.08|11720.08|11725.28|11725.28|11720.08|11720.08|0
1647359840000|2022-03-15 15:57:20|11719.7|11719.7|11719.33|11719.33|11719.7|11719.7|11719.33|11719.33|0
1647359850000|2022-03-15 15:57:30|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|0
1647359860000|2022-03-15 15:57:40|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|0
1647359870000|2022-03-15 15:57:50|11716.76|11716.76|11717.13|11717.13|11717.51|11717.51|11716.76|11716.76|0
1647359880000|2022-03-15 15:58:00|11717.89|11717.89|11717.89|11717.89|11717.89|11717.89|11717.89|11717.89|0
1647359920000|2022-03-15 15:58:40|11720.52|11720.52|11721.65|11721.65|11721.65|11721.65|11720.52|11720.52|0
1647359930000|2022-03-15 15:58:50|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1647359940000|2022-03-15 15:59:00|11720.52|11720.52|11720.14|11720.14|11721.27|11721.27|11719.39|11719.39|0
1647359950000|2022-03-15 15:59:10|11720.9|11720.9|11717.51|11717.51|11720.9|11720.9|11716.76|11716.76|0
1647359960000|2022-03-15 15:59:20|11715.63|11715.63|11718.2|11718.2|11718.2|11718.2|11715.63|11715.63|0
1647359970000|2022-03-15 15:59:30|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|0
1647359980000|2022-03-15 15:59:40|11720.08|11720.08|11721.58|11721.58|11721.58|11721.58|11720.08|11720.08|0
1647359990000|2022-03-15 15:59:50|11721.96|11721.96|11724.57|11724.57|11724.57|11724.57|11721.96|11721.96|0
1647360000000|2022-03-15 16:00:00|11726.87|11726.87|11710.79|11710.79|11726.87|11726.87|11710.79|11710.79|0
1647360040000|2022-03-15 16:00:40|11708.9|11708.9|11707.05|11707.05|11708.9|11708.9|11707.05|11707.05|0
1647360050000|2022-03-15 16:00:50|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|0
1647360080000|2022-03-15 16:01:20|11708.97|11708.97|11725.7|11725.7|11725.7|11725.7|11708.97|11708.97|0
1647360100000|2022-03-15 16:01:40|11726.63|11726.63|11727.56|11727.56|11727.56|11727.56|11726.63|11726.63|0
1647360110000|2022-03-15 16:01:50|11729.48|11729.48|11727.49|11727.49|11729.48|11729.48|11726.85|11726.85|0
1647360120000|2022-03-15 16:02:00|11728.77|11728.77|11732.04|11732.04|11732.04|11732.04|11728.77|11728.77|0
1647360150000|2022-03-15 16:02:30|11733.92|11733.92|11731.32|11731.32|11733.92|11733.92|11731.32|11731.32|0
1647360160000|2022-03-15 16:02:40|11730.19|11730.19|11730.19|11730.19|11730.19|11730.19|11730.19|11730.19|0
1647360170000|2022-03-15 16:02:50|11730.94|11730.94|11733.11|11733.11|11733.11|11733.11|11730.94|11730.94|0
1647360180000|2022-03-15 16:03:00|11728.77|11728.77|11730.28|11730.28|11730.28|11730.28|11728.77|11728.77|0
1647360220000|2022-03-15 16:03:40|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|0
1647360230000|2022-03-15 16:03:50|11730.72|11730.72|11734.99|11734.99|11736.12|11736.12|11730.72|11730.72|0
1647360250000|2022-03-15 16:04:10|11737.25|11737.25|11738.99|11738.99|11739.75|11739.75|11736.87|11736.87|0
1647360260000|2022-03-15 16:04:20|11738.24|11738.24|11737.11|11737.11|11738.24|11738.24|11737.11|11737.11|0
1647360270000|2022-03-15 16:04:30|11721.03|11721.03|11719.15|11719.15|11721.03|11721.03|11719.15|11719.15|0
1647360280000|2022-03-15 16:04:40|11720.28|11720.28|11719.9|11719.9|11720.28|11720.28|11719.9|11719.9|0
1647360300000|2022-03-15 16:05:00|11721.78|11721.78|11721.78|11721.78|11721.78|11721.78|11721.78|11721.78|0
1647360310000|2022-03-15 16:05:10|11721.4|11721.4|11721.4|11721.4|11721.4|11721.4|11721.4|11721.4|0
1647360330000|2022-03-15 16:05:30|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|0
1647360340000|2022-03-15 16:05:40|11724.64|11724.64|11725.92|11725.92|11725.92|11725.92|11724.64|11724.64|0
1647360350000|2022-03-15 16:05:50|11728.6|11728.6|11729.35|11729.35|11729.35|11729.35|11728.6|11728.6|0
1647360360000|2022-03-15 16:06:00|11730.85|11730.85|11731.98|11731.98|11731.98|11731.98|11730.85|11730.85|0
1647360370000|2022-03-15 16:06:10|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|0
1647360390000|2022-03-15 16:06:30|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|0
1647360400000|2022-03-15 16:06:40|11737.66|11737.66|11739.47|11739.47|11742.61|11742.61|11737.66|11737.66|0
1647360420000|2022-03-15 16:07:00|11737.97|11737.97|11736.15|11736.15|11737.97|11737.97|11736.15|11736.15|0
1647360430000|2022-03-15 16:07:10|11734.23|11734.23|11747.15|11747.15|11747.79|11747.79|11731.7|11731.7|0
1647360440000|2022-03-15 16:07:20|11746.51|11746.51|11745.41|11745.41|11746.51|11746.51|11745.41|11745.41|0
1647360450000|2022-03-15 16:07:30|11743.24|11743.24|11749.88|11749.88|11749.88|11749.88|11742.86|11742.86|0
1647360460000|2022-03-15 16:07:40|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|0
1647360540000|2022-03-15 16:09:00|11753.64|11753.64|11754.39|11754.39|11754.39|11754.39|11753.64|11753.64|0
1647360560000|2022-03-15 16:09:20|11756.04|11756.04|11756.04|11756.04|11757.14|11757.14|11756.04|11756.04|0
1647360570000|2022-03-15 16:09:30|11757.69|11757.69|11757.69|11757.69|11757.69|11757.69|11757.69|11757.69|0
1647360610000|2022-03-15 16:10:10|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|0
1647360670000|2022-03-15 16:11:10|11759.35|11759.35|11763.2|11763.2|11763.2|11763.2|11759.35|11759.35|0
1647360680000|2022-03-15 16:11:20|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|0
1647360700000|2022-03-15 16:11:40|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1647360720000|2022-03-15 16:12:00|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|0
1647360730000|2022-03-15 16:12:10|11788.31|11788.31|11790.02|11790.02|11790.02|11790.02|11787.39|11787.39|0
1647360740000|2022-03-15 16:12:20|11785.88|11785.88|11785.26|11785.26|11786.5|11786.5|11784.33|11784.33|0
1647360770000|2022-03-15 16:12:50|11783|11783|11781.27|11781.27|11783|11783|11781.27|11781.27|0
1647360800000|2022-03-15 16:13:20|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|0
1647360820000|2022-03-15 16:13:40|11787.35|11787.35|11785.8|11785.8|11787.35|11787.35|11785.8|11785.8|0
1647360830000|2022-03-15 16:13:50|11782.64|11782.64|11779.63|11779.63|11782.64|11782.64|11779.63|11779.63|0
1647360860000|2022-03-15 16:14:20|11775.91|11775.91|11772.9|11772.9|11775.91|11775.91|11772.9|11772.9|0
1647360870000|2022-03-15 16:14:30|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|0
1647360880000|2022-03-15 16:14:40|11776.29|11776.29|11766.62|11766.62|11776.29|11776.29|11766.62|11766.62|0
1647360890000|2022-03-15 16:14:50|11765.52|11765.52|11747.21|11747.21|11765.52|11765.52|11747.21|11747.21|0
1647360900000|2022-03-15 16:15:00|11747.76|11747.76|11747.01|11747.01|11747.76|11747.76|11747.01|11747.01|0
1647360910000|2022-03-15 16:15:10|11746.63|11746.63|11754.3|11754.3|11754.91|11754.91|11746.63|11746.63|0
1647360920000|2022-03-15 16:15:20|11752.44|11752.44|11752.75|11752.75|11752.75|11752.75|11752.44|11752.44|0
1647360930000|2022-03-15 16:15:30|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|0
1647360940000|2022-03-15 16:15:40|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|0
1647360950000|2022-03-15 16:15:50|11750.52|11750.52|11749.88|11749.88|11750.52|11750.52|11749.88|11749.88|0
1647360970000|2022-03-15 16:16:10|11752.13|11752.13|11752.51|11752.51|11752.51|11752.51|11752.13|11752.13|0
1647361010000|2022-03-15 16:16:50|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|0
1647361030000|2022-03-15 16:17:10|11750.19|11750.19|11745.85|11745.85|11750.19|11750.19|11745.85|11745.85|0
1647361040000|2022-03-15 16:17:20|11748.02|11748.02|11760.45|11760.45|11760.45|11760.45|11748.02|11748.02|0
1647361050000|2022-03-15 16:17:30|11759.7|11759.7|11749.3|11749.3|11760.45|11760.45|11747.13|11747.13|0
1647361090000|2022-03-15 16:18:10|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|0
1647361100000|2022-03-15 16:18:20|11744.63|11744.63|11742.07|11742.07|11744.63|11744.63|11742.07|11742.07|0
1647361120000|2022-03-15 16:18:40|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|0
1647361140000|2022-03-15 16:19:00|11751.11|11751.11|11782.48|11782.48|11782.48|11782.48|11751.11|11751.11|0
1647361180000|2022-03-15 16:19:40|11776.24|11776.24|11776.24|11776.24|11776.24|11776.24|11776.24|11776.24|0
1647361190000|2022-03-15 16:19:50|11776.99|11776.99|11776.99|11776.99|11776.99|11776.99|11776.99|11776.99|0
1647361200000|2022-03-15 16:20:00|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|0
1647361210000|2022-03-15 16:20:10|11759.77|11759.77|11775.86|11775.86|11775.86|11775.86|11759.77|11759.77|0
1647361260000|2022-03-15 16:21:00|11779.07|11779.07|11776.94|11776.94|11779.07|11779.07|11776.94|11776.94|0
1647361270000|2022-03-15 16:21:10|11775.66|11775.66|11774.15|11774.15|11775.66|11775.66|11774.15|11774.15|0
1647361280000|2022-03-15 16:21:20|11776.93|11776.93|11779.19|11779.19|11779.19|11779.19|11776.93|11776.93|0
1647361290000|2022-03-15 16:21:30|11784.15|11784.15|11791.33|11791.33|11791.33|11791.33|11784.15|11784.15|0
1647361320000|2022-03-15 16:22:00|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|0
1647361330000|2022-03-15 16:22:10|11788.01|11788.01|11787.64|11787.64|11788.01|11788.01|11787.64|11787.64|0
1647361340000|2022-03-15 16:22:20|11786.51|11786.51|11785.76|11785.76|11786.51|11786.51|11785.76|11785.76|0
1647361350000|2022-03-15 16:22:30|11786.85|11786.85|11770.77|11770.77|11786.85|11786.85|11770.77|11770.77|0
1647361360000|2022-03-15 16:22:40|11769.21|11769.21|11769.21|11769.21|11769.21|11769.21|11769.21|11769.21|0
1647361370000|2022-03-15 16:22:50|11766.73|11766.73|11766.73|11766.73|11766.73|11766.73|11766.73|11766.73|0
1647361380000|2022-03-15 16:23:00|11772.22|11772.22|11772.22|11772.22|11772.22|11772.22|11767.79|11767.79|0
1647361390000|2022-03-15 16:23:10|11768.5|11768.5|11757.35|11757.35|11768.5|11768.5|11757.35|11757.35|0
1647361410000|2022-03-15 16:23:30|11762.31|11762.31|11762.41|11762.41|11762.41|11762.41|11762.31|11762.31|0
1647361420000|2022-03-15 16:23:40|11768.6|11768.6|11764.29|11764.29|11768.98|11768.98|11762.78|11762.78|0
1647361430000|2022-03-15 16:23:50|11770.17|11770.17|11763.91|11763.91|11770.17|11770.17|11763.91|11763.91|0
1647361440000|2022-03-15 16:24:00|11765.04|11765.04|11765.04|11765.04|11765.04|11765.04|11765.04|11765.04|0
1647361450000|2022-03-15 16:24:10|11764.66|11764.66|11764.66|11764.66|11764.66|11764.66|11764.66|11764.66|0
1647361460000|2022-03-15 16:24:20|11780.75|11780.75|11772.65|11772.65|11781.5|11781.5|11772.1|11772.1|0
1647361470000|2022-03-15 16:24:30|11772.27|11772.27|11789.11|11789.11|11789.11|11789.11|11772.27|11772.27|0
1647361490000|2022-03-15 16:24:50|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|0
1647361500000|2022-03-15 16:25:00|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|0
1647361510000|2022-03-15 16:25:10|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|0
1647361520000|2022-03-15 16:25:20|11789.36|11789.36|11790.64|11790.64|11790.64|11790.64|11789.36|11789.36|0
1647361530000|2022-03-15 16:25:30|11796.52|11796.52|11796.52|11796.52|11796.52|11796.52|11795.88|11795.88|0
1647361540000|2022-03-15 16:25:40|11796.15|11796.15|11787.06|11787.06|11796.15|11796.15|11787.06|11787.06|0
1647361550000|2022-03-15 16:25:50|11786.68|11786.68|11790.53|11790.53|11790.53|11790.53|11786.68|11786.68|0
1647361560000|2022-03-15 16:26:00|11782.48|11782.48|11790.84|11790.84|11790.84|11790.84|11782.48|11782.48|0
1647361570000|2022-03-15 16:26:10|11790.53|11790.53|11790.53|11790.53|11790.53|11790.53|11790.53|11790.53|0
1647361580000|2022-03-15 16:26:20|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|0
1647361590000|2022-03-15 16:26:30|11784.96|11784.96|11793.74|11793.74|11793.74|11793.74|11784.96|11784.96|0
1647361600000|2022-03-15 16:26:40|11792.23|11792.23|11776.15|11776.15|11792.23|11792.23|11776.15|11776.15|0
1647361620000|2022-03-15 16:27:00|11777.24|11777.24|11777.24|11777.24|11777.24|11777.24|11777.24|11777.24|0
1647361630000|2022-03-15 16:27:10|11777.79|11777.79|11779.67|11779.67|11779.67|11779.67|11777.79|11777.79|0
1647361640000|2022-03-15 16:27:20|11781.93|11781.93|11781.65|11781.65|11781.93|11781.93|11781.56|11781.56|0
1647361660000|2022-03-15 16:27:40|11781.34|11781.34|11780.72|11780.72|11781.34|11781.34|11778.56|11778.56|0
1647361670000|2022-03-15 16:27:50|11778.56|11778.56|11782.47|11782.47|11782.47|11782.47|11778.56|11778.56|0
1647361690000|2022-03-15 16:28:10|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|0
1647361710000|2022-03-15 16:28:30|11782.98|11782.98|11782.07|11782.07|11782.98|11782.98|11779.51|11779.51|0
1647361720000|2022-03-15 16:28:40|11780.15|11780.15|11787.98|11787.98|11788.08|11788.08|11780.15|11780.15|0
1647361740000|2022-03-15 16:29:00|11804.06|11804.06|11804.37|11804.37|11804.37|11804.37|11804.06|11804.06|0
1647361750000|2022-03-15 16:29:10|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|0
1647361770000|2022-03-15 16:29:30|11804.37|11804.37|11800.94|11800.94|11804.37|11804.37|11800.94|11800.94|0
1647361780000|2022-03-15 16:29:40|11798.47|11798.47|11797.65|11797.65|11801.03|11801.03|11797.65|11797.65|0
1647361790000|2022-03-15 16:29:50|11799.9|11799.9|11804.64|11804.64|11804.64|11804.64|11791.96|11791.96|0
1647418510000|2022-03-16 08:15:10|11731.51|11731.51|11727.66|11727.66|11731.51|11731.51|11727.66|11727.66|0
1647418530000|2022-03-16 08:15:30|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|0
1647418550000|2022-03-16 08:15:50|11742.76|11742.76|11742.76|11742.76|11742.76|11742.76|11742.76|11742.76|0
1647418570000|2022-03-16 08:16:10|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|0
1647418580000|2022-03-16 08:16:20|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|0
1647418590000|2022-03-16 08:16:30|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|0
1647418610000|2022-03-16 08:16:50|11747.14|11747.14|11747.14|11747.14|11747.14|11747.14|11747.14|11747.14|0
1647418620000|2022-03-16 08:17:00|11789.28|11789.28|11770.85|11770.85|11789.28|11789.28|11770.85|11770.85|0
1647418630000|2022-03-16 08:17:10|11773.86|11773.86|11770.65|11770.65|11773.86|11773.86|11770.65|11770.65|0
1647418640000|2022-03-16 08:17:20|11766.89|11766.89|11761.4|11761.4|11766.89|11766.89|11761.4|11761.4|0
1647418650000|2022-03-16 08:17:30|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|0
1647418660000|2022-03-16 08:17:40|11757.64|11757.64|11748.4|11748.4|11757.64|11757.64|11747.85|11747.85|0
1647418670000|2022-03-16 08:17:50|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|0
1647418680000|2022-03-16 08:18:00|11766.44|11766.44|11741.74|11741.74|11766.44|11766.44|11741.74|11741.74|0
1647418690000|2022-03-16 08:18:10|11757.17|11757.17|11760.18|11760.18|11760.18|11760.18|11757.17|11757.17|0
1647418700000|2022-03-16 08:18:20|11761.68|11761.68|11741.12|11741.12|11771.47|11771.47|11741.12|11741.12|0
1647418710000|2022-03-16 08:18:30|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|0
1647418720000|2022-03-16 08:18:40|11736.89|11736.89|11736.89|11736.89|11736.89|11736.89|11736.89|11736.89|0
1647418730000|2022-03-16 08:18:50|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|0
1647418740000|2022-03-16 08:19:00|11739.46|11739.46|11740.59|11740.59|11740.59|11740.59|11739.46|11739.46|0
1647418750000|2022-03-16 08:19:10|11743.6|11743.6|11742.1|11742.1|11743.6|11743.6|11742.1|11742.1|0
1647418760000|2022-03-16 08:19:20|11740.97|11740.97|11766.29|11766.29|11772.58|11772.58|11738.71|11738.71|0
1647418770000|2022-03-16 08:19:30|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|11759.14|0
1647418780000|2022-03-16 08:19:40|11743.06|11743.06|11743.06|11743.06|11743.68|11743.68|11743.06|11743.06|0
1647418790000|2022-03-16 08:19:50|11743.37|11743.37|11734.89|11734.89|11743.37|11743.37|11730.37|11730.37|0
1647418800000|2022-03-16 08:20:00|11729.25|11729.25|11729.25|11729.25|11729.25|11729.25|11729.25|11729.25|0
1647418810000|2022-03-16 08:20:10|11734.2|11734.2|11733.38|11733.38|11734.2|11734.2|11733.07|11733.07|0
1647418820000|2022-03-16 08:20:20|11723.98|11723.98|11715.35|11715.35|11730|11730|11715.35|11715.35|0
1647418830000|2022-03-16 08:20:30|11715.72|11715.72|11721.3|11721.3|11721.3|11721.3|11715.72|11715.72|0
1647418840000|2022-03-16 08:20:40|11729.2|11729.2|11728.89|11728.89|11730.13|11730.13|11728.89|11728.89|0
1647418850000|2022-03-16 08:20:50|11726.97|11726.97|11727.28|11727.28|11727.28|11727.28|11726.97|11726.97|0
1647418860000|2022-03-16 08:21:00|11727.83|11727.83|11724.9|11724.9|11727.83|11727.83|11724.9|11724.9|0
1647418870000|2022-03-16 08:21:10|11709.11|11709.11|11698.89|11698.89|11709.11|11709.11|11648.11|11648.11|0
1647418880000|2022-03-16 08:21:20|11689.48|11689.48|11680.89|11680.89|11689.48|11689.48|11680.89|11680.89|0
1647418890000|2022-03-16 08:21:30|11676|11676|11677.93|11677.93|11678.48|11678.48|11667.24|11667.24|0
1647418900000|2022-03-16 08:21:40|11679.06|11679.06|11641.9|11641.9|11679.06|11679.06|11641.9|11641.9|0
1647418910000|2022-03-16 08:21:50|11645.62|11645.62|11642.83|11642.83|11645.62|11645.62|11641.9|11641.9|0
1647418920000|2022-03-16 08:22:00|11638.44|11638.44|11637.83|11637.83|11638.44|11638.44|11636.18|11636.18|0
1647418940000|2022-03-16 08:22:20|11643.47|11643.47|11645.73|11645.73|11645.73|11645.73|11643.47|11643.47|0
1647418950000|2022-03-16 08:22:30|11645.42|11645.42|11646.59|11646.59|11646.59|11646.59|11645.42|11645.42|0
1647418960000|2022-03-16 08:22:40|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|0
1647418970000|2022-03-16 08:22:50|11683.77|11683.77|11684.87|11684.87|11684.87|11684.87|11683.77|11683.77|0
1647418990000|2022-03-16 08:23:10|11685.24|11685.24|11685.24|11685.24|11685.24|11685.24|11685.24|11685.24|0
1647419020000|2022-03-16 08:23:40|11688.63|11688.63|11695.03|11695.03|11695.03|11695.03|11688.63|11688.63|0
1647419040000|2022-03-16 08:24:00|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|0
1647419050000|2022-03-16 08:24:10|11689.41|11689.41|11689.41|11689.41|11689.41|11689.41|11689.41|11689.41|0
1647419060000|2022-03-16 08:24:20|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1647419070000|2022-03-16 08:24:30|11680.01|11680.01|11663.83|11663.83|11680.01|11680.01|11663.83|11663.83|0
1647419080000|2022-03-16 08:24:40|11663.07|11663.07|11651.99|11651.99|11663.07|11663.07|11651.99|11651.99|0
1647419110000|2022-03-16 08:25:10|11653.87|11653.87|11652.74|11652.74|11653.87|11653.87|11651.24|11651.24|0
1647419150000|2022-03-16 08:25:50|11650.86|11650.86|11658.76|11658.76|11658.76|11658.76|11650.86|11650.86|0
1647419160000|2022-03-16 08:26:00|11654.25|11654.25|11653.49|11653.49|11654.25|11654.25|11653.49|11653.49|0
1647419180000|2022-03-16 08:26:20|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|0
1647419190000|2022-03-16 08:26:30|11641.55|11641.55|11638.41|11638.41|11645.31|11645.31|11638.41|11638.41|0
1647419210000|2022-03-16 08:26:50|11641.8|11641.8|11633.75|11633.75|11641.8|11641.8|11633.75|11633.75|0
1647419230000|2022-03-16 08:27:10|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|0
1647419240000|2022-03-16 08:27:20|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|0
1647419260000|2022-03-16 08:27:40|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1647419270000|2022-03-16 08:27:50|11639.22|11639.22|11646.75|11646.75|11646.75|11646.75|11639.22|11639.22|0
1647419310000|2022-03-16 08:28:30|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|11656.53|11656.53|0
1647419350000|2022-03-16 08:29:10|11649.76|11649.76|11647.87|11647.87|11649.76|11649.76|11647.5|11647.5|0
1647419390000|2022-03-16 08:29:50|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|0
1647419400000|2022-03-16 08:30:00|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|0
1647419410000|2022-03-16 08:30:10|11649.36|11649.36|11655.75|11655.75|11655.75|11655.75|11649.36|11649.36|0
1647419430000|2022-03-16 08:30:30|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|0
1647419450000|2022-03-16 08:30:50|11647.1|11647.1|11644.84|11644.84|11647.1|11647.1|11644.84|11644.84|0
1647419460000|2022-03-16 08:31:00|11628.66|11628.66|11627.91|11627.91|11630.17|11630.17|11627.91|11627.91|0
1647419490000|2022-03-16 08:31:30|11625.71|11625.71|11633.62|11633.62|11633.62|11633.62|11625.71|11625.71|0
1647419510000|2022-03-16 08:31:50|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|0
1647419540000|2022-03-16 08:32:20|11641.52|11641.52|11641.52|11641.52|11641.52|11641.52|11641.52|11641.52|0
1647419550000|2022-03-16 08:32:30|11646.01|11646.01|11646.01|11646.01|11646.01|11646.01|11646.01|11646.01|0
1647419560000|2022-03-16 08:32:40|11645.37|11645.37|11642.16|11642.16|11645.37|11645.37|11642.16|11642.16|0
1647419570000|2022-03-16 08:32:50|11647.8|11647.8|11644.6|11644.6|11647.8|11647.8|11644.6|11644.6|0
1647419580000|2022-03-16 08:33:00|11643.95|11643.95|11646.82|11646.82|11660.37|11660.37|11643.31|11643.31|0
1647419590000|2022-03-16 08:33:10|11646.44|11646.44|11631.68|11631.68|11646.44|11646.44|11630.03|11630.03|0
1647419600000|2022-03-16 08:33:20|11629.8|11629.8|11629.18|11629.18|11629.8|11629.8|11629.18|11629.18|0
1647419610000|2022-03-16 08:33:30|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|0
1647419620000|2022-03-16 08:33:40|11615.92|11615.92|11616.41|11616.41|11616.41|11616.41|11615.61|11615.61|0
1647419630000|2022-03-16 08:33:50|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|0
1647419650000|2022-03-16 08:34:10|11616.41|11616.41|11615.79|11615.79|11616.41|11616.41|11615.79|11615.79|0
1647419660000|2022-03-16 08:34:20|11612.03|11612.03|11610.14|11610.14|11612.03|11612.03|11610.14|11610.14|0
1647419670000|2022-03-16 08:34:30|11607.58|11607.58|11601.29|11601.29|11607.58|11607.58|11601.29|11601.29|0
1647419690000|2022-03-16 08:34:50|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|0
1647419700000|2022-03-16 08:35:00|11598.77|11598.77|11591.37|11591.37|11598.77|11598.77|11589.86|11589.86|0
1647419710000|2022-03-16 08:35:10|11593.01|11593.01|11597.15|11597.15|11597.15|11597.15|11593.01|11593.01|0
1647419760000|2022-03-16 08:36:00|11597.53|11597.53|11602.26|11602.26|11602.26|11602.26|11592.64|11592.64|0
1647419770000|2022-03-16 08:36:10|11602.9|11602.9|11604.83|11604.83|11604.83|11604.83|11602.9|11602.9|0
1647419790000|2022-03-16 08:36:30|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1647419820000|2022-03-16 08:37:00|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|0
1647419880000|2022-03-16 08:38:00|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|0
1647419910000|2022-03-16 08:38:30|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1647419930000|2022-03-16 08:38:50|11613.9|11613.9|11613.9|11613.9|11613.9|11613.9|11613.9|11613.9|0
1647419940000|2022-03-16 08:39:00|11616.54|11616.54|11616.16|11616.16|11616.54|11616.54|11616.16|11616.16|0
1647419950000|2022-03-16 08:39:10|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|0
1647419970000|2022-03-16 08:39:30|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|0
1647419980000|2022-03-16 08:39:40|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|0
1647420050000|2022-03-16 08:40:50|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|0
1647420060000|2022-03-16 08:41:00|11620.69|11620.69|11608.51|11608.51|11620.69|11620.69|11608.51|11608.51|0
1647420080000|2022-03-16 08:41:20|11602.11|11602.11|11600.83|11600.83|11602.11|11602.11|11600.83|11600.83|0
1647420100000|2022-03-16 08:41:40|11598.08|11598.08|11592.82|11592.82|11598.08|11598.08|11592.82|11592.82|0
1647420110000|2022-03-16 08:41:50|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|0
1647420130000|2022-03-16 08:42:10|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|0
1647420140000|2022-03-16 08:42:20|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|0
1647420170000|2022-03-16 08:42:50|11598.57|11598.57|11599.21|11599.21|11599.21|11599.21|11598.57|11598.57|0
1647420180000|2022-03-16 08:43:00|11598.46|11598.46|11597.33|11597.33|11598.46|11598.46|11597.33|11597.33|0
1647420190000|2022-03-16 08:43:10|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|0
1647420200000|2022-03-16 08:43:20|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|0
1647420210000|2022-03-16 08:43:30|11603.35|11603.35|11603.73|11603.73|11603.73|11603.73|11603.35|11603.35|0
1647420260000|2022-03-16 08:44:20|11598.59|11598.59|11613.58|11613.58|11613.58|11613.58|11598.59|11598.59|0
1647420270000|2022-03-16 08:44:30|11605.68|11605.68|11605.68|11605.68|11605.68|11605.68|11605.68|11605.68|0
1647420290000|2022-03-16 08:44:50|11604.55|11604.55|11597.4|11597.4|11604.55|11604.55|11597.4|11597.4|0
1647420300000|2022-03-16 08:45:00|11598.68|11598.68|11599.97|11599.97|11599.97|11599.97|11598.68|11598.68|0
1647420310000|2022-03-16 08:45:10|11606.74|11606.74|11605.28|11605.28|11607.16|11607.16|11605.23|11605.23|0
1647420320000|2022-03-16 08:45:20|11600.39|11600.39|11600.65|11600.65|11600.65|11600.65|11600.01|11600.01|0
1647420340000|2022-03-16 08:45:40|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|0
1647420350000|2022-03-16 08:45:50|11601.23|11601.23|11602.73|11602.73|11602.73|11602.73|11601.23|11601.23|0
1647420370000|2022-03-16 08:46:10|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|0
1647420400000|2022-03-16 08:46:40|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|0
1647420420000|2022-03-16 08:47:00|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1647420440000|2022-03-16 08:47:20|11604.46|11604.46|11605.21|11605.21|11605.21|11605.21|11604.46|11604.46|0
1647420480000|2022-03-16 08:48:00|11620.26|11620.26|11620.64|11620.64|11620.64|11620.64|11620.26|11620.26|0
1647420500000|2022-03-16 08:48:20|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|0
1647420530000|2022-03-16 08:48:50|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|0
1647420540000|2022-03-16 08:49:00|11612.83|11612.83|11625.25|11625.25|11625.25|11625.25|11612.83|11612.83|0
1647420560000|2022-03-16 08:49:20|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|0
1647420570000|2022-03-16 08:49:30|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|0
1647420600000|2022-03-16 08:50:00|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1647420650000|2022-03-16 08:50:50|11620.86|11620.86|11614.08|11614.08|11620.86|11620.86|11614.08|11614.08|0
1647420660000|2022-03-16 08:51:00|11612.2|11612.2|11603.53|11603.53|11612.2|11612.2|11603.53|11603.53|0
1647420750000|2022-03-16 08:52:30|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|0
1647420790000|2022-03-16 08:53:10|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1647420800000|2022-03-16 08:53:20|11608.42|11608.42|11606.17|11606.17|11608.42|11608.42|11606.17|11606.17|0
1647420830000|2022-03-16 08:53:50|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|0
1647420850000|2022-03-16 08:54:10|11605.46|11605.46|11604.51|11604.51|11605.46|11605.46|11599.24|11599.24|0
1647420860000|2022-03-16 08:54:20|11601.76|11601.76|11601.22|11601.22|11601.76|11601.76|11601.22|11601.22|0
1647420870000|2022-03-16 08:54:30|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|0
1647420880000|2022-03-16 08:54:40|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|0
1647420900000|2022-03-16 08:55:00|11595.87|11595.87|11596.25|11596.25|11596.25|11596.25|11595.87|11595.87|0
1647420920000|2022-03-16 08:55:20|11598.13|11598.13|11595.35|11595.35|11598.13|11598.13|11595.35|11595.35|0
1647420930000|2022-03-16 08:55:30|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|0
1647420940000|2022-03-16 08:55:40|11597.23|11597.23|11596.47|11596.47|11597.6|11597.6|11596.47|11596.47|0
1647420950000|2022-03-16 08:55:50|11598.73|11598.73|11593.97|11593.97|11598.73|11598.73|11593.97|11593.97|0
1647420960000|2022-03-16 08:56:00|11591.34|11591.34|11575.22|11575.22|11591.34|11591.34|11574.12|11574.12|0
1647421020000|2022-03-16 08:57:00|11559.13|11559.13|11543.05|11543.05|11559.13|11559.13|11543.05|11543.05|0
1647421030000|2022-03-16 08:57:10|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|0
1647421040000|2022-03-16 08:57:20|11572.59|11572.59|11570.33|11570.33|11572.59|11572.59|11568.82|11568.82|0
1647421050000|2022-03-16 08:57:30|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|0
1647421110000|2022-03-16 08:58:30|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1647421120000|2022-03-16 08:58:40|11564.36|11564.36|11566.24|11566.24|11566.24|11566.24|11564.36|11564.36|0
1647421130000|2022-03-16 08:58:50|11570.38|11570.38|11572.63|11572.63|11572.63|11572.63|11570.38|11570.38|0
1647421160000|2022-03-16 08:59:20|11575.27|11575.27|11576.02|11576.02|11576.02|11576.02|11575.27|11575.27|0
1647421170000|2022-03-16 08:59:30|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|0
1647421220000|2022-03-16 09:00:20|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|0
1647421250000|2022-03-16 09:00:50|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|0
1647421260000|2022-03-16 09:01:00|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|0
1647421280000|2022-03-16 09:01:20|11594.36|11594.36|11595.91|11595.91|11595.91|11595.91|11594.36|11594.36|0
1647421290000|2022-03-16 09:01:30|11595.53|11595.53|11589.65|11589.65|11595.53|11595.53|11589.65|11589.65|0
1647421300000|2022-03-16 09:01:40|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|0
1647421310000|2022-03-16 09:01:50|11590.23|11590.23|11588.68|11588.68|11590.23|11590.23|11588.37|11588.37|0
1647421320000|2022-03-16 09:02:00|11589.81|11589.81|11602.56|11602.56|11602.56|11602.56|11589.81|11589.81|0
1647421330000|2022-03-16 09:02:10|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1647421340000|2022-03-16 09:02:20|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|0
1647421350000|2022-03-16 09:02:30|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|0
1647421380000|2022-03-16 09:03:00|11569.86|11569.86|11572.65|11572.65|11572.65|11572.65|11569.86|11569.86|0
1647421390000|2022-03-16 09:03:10|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|0
1647421420000|2022-03-16 09:03:40|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|0
1647421460000|2022-03-16 09:04:20|11577.63|11577.63|11579.55|11579.55|11579.55|11579.55|11577.63|11577.63|0
1647421540000|2022-03-16 09:05:40|11563.47|11563.47|11563.47|11563.47|11595.64|11595.64|11563.47|11563.47|0
1647421560000|2022-03-16 09:06:00|11557.69|11557.69|11556.41|11556.41|11557.69|11557.69|11556.41|11556.41|0
1647421630000|2022-03-16 09:07:10|11558.67|11558.67|11561.68|11561.68|11561.68|11561.68|11558.67|11558.67|0
1647421680000|2022-03-16 09:08:00|11556.03|11556.03|11556.03|11556.03|11556.03|11556.03|11556.03|11556.03|0
1647421690000|2022-03-16 09:08:10|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|0
1647421700000|2022-03-16 09:08:20|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1647421720000|2022-03-16 09:08:40|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|0
1647421750000|2022-03-16 09:09:10|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|0
1647421760000|2022-03-16 09:09:20|11593.18|11593.18|11593.56|11593.56|11593.56|11593.56|11593.18|11593.18|0
1647421770000|2022-03-16 09:09:30|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|0
1647421790000|2022-03-16 09:09:50|11597.63|11597.63|11600.84|11600.84|11600.84|11600.84|11597.63|11597.63|0
1647421800000|2022-03-16 09:10:00|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|0
1647421840000|2022-03-16 09:10:40|11600.84|11600.84|11600.84|11600.84|11600.84|11600.84|11600.84|11600.84|0
1647421880000|2022-03-16 09:11:20|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|0
1647421890000|2022-03-16 09:11:30|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1647421900000|2022-03-16 09:11:40|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|0
1647421920000|2022-03-16 09:12:00|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|0
1647421930000|2022-03-16 09:12:10|11553.71|11553.71|11553.71|11553.71|11553.71|11553.71|11553.71|11553.71|0
1647421950000|2022-03-16 09:12:30|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|0
1647421960000|2022-03-16 09:12:40|11553.71|11553.71|11553.07|11553.07|11553.71|11553.71|11553.07|11553.07|0
1647421990000|2022-03-16 09:13:10|11555.7|11555.7|11554.2|11554.2|11555.7|11555.7|11554.2|11554.2|0
1647422000000|2022-03-16 09:13:20|11551.56|11551.56|11550.43|11550.43|11551.56|11551.56|11550.43|11550.43|0
1647422020000|2022-03-16 09:13:40|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|0
1647422030000|2022-03-16 09:13:50|11552.18|11552.18|11552.18|11552.18|11552.18|11552.18|11552.18|11552.18|0
1647422050000|2022-03-16 09:14:10|11551.63|11551.63|11550.53|11550.53|11551.63|11551.63|11550.53|11550.53|0
1647422090000|2022-03-16 09:14:50|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|0
1647422100000|2022-03-16 09:15:00|11599.54|11599.54|11598.44|11598.44|11599.54|11599.54|11598.44|11598.44|0
1647422110000|2022-03-16 09:15:10|11596.8|11596.8|11596.8|11596.8|11596.8|11596.8|11596.8|11596.8|0
1647422120000|2022-03-16 09:15:20|11596.25|11596.25|11596.25|11596.25|11596.25|11596.25|11596.25|11596.25|0
1647422140000|2022-03-16 09:15:40|11590.05|11590.05|11590.05|11590.05|11590.05|11590.05|11590.05|11590.05|0
1647422210000|2022-03-16 09:16:50|11596.25|11596.25|11591.94|11591.94|11598.13|11598.13|11591.94|11591.94|0
1647422260000|2022-03-16 09:17:40|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|0
1647422270000|2022-03-16 09:17:50|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|0
1647422300000|2022-03-16 09:18:20|11596.77|11596.77|11603.72|11603.72|11603.72|11603.72|11596.77|11596.77|0
1647422310000|2022-03-16 09:18:30|11602.48|11602.48|11607.57|11607.57|11607.57|11607.57|11602.48|11602.48|0
1647422330000|2022-03-16 09:18:50|11604.93|11604.93|11606.06|11606.06|11606.06|11606.06|11603.43|11603.43|0
1647422350000|2022-03-16 09:19:10|11607.19|11607.19|11607.5|11607.5|11607.5|11607.5|11607.19|11607.19|0
1647422360000|2022-03-16 09:19:20|11605.02|11605.02|11605.64|11605.64|11605.64|11605.64|11604.09|11604.09|0
1647422400000|2022-03-16 09:20:00|11607.29|11607.29|11608.93|11608.93|11608.93|11608.93|11607.29|11607.29|0
1647422440000|2022-03-16 09:20:40|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|0
1647422450000|2022-03-16 09:20:50|11614.7|11614.7|11608.36|11608.36|11614.7|11614.7|11608.36|11608.36|0
1647422500000|2022-03-16 09:21:40|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|0
1647422540000|2022-03-16 09:22:20|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|0
1647422550000|2022-03-16 09:22:30|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|0
1647422580000|2022-03-16 09:23:00|11599.03|11599.03|11599.03|11599.03|11599.03|11599.03|11599.03|11599.03|0
1647422600000|2022-03-16 09:23:20|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|0
1647422610000|2022-03-16 09:23:30|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|0
1647422620000|2022-03-16 09:23:40|11587.18|11587.18|11587.18|11587.18|11587.18|11587.18|11587.18|11587.18|0
1647422640000|2022-03-16 09:24:00|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|0
1647422650000|2022-03-16 09:24:10|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|0
1647422670000|2022-03-16 09:24:30|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|0
1647422680000|2022-03-16 09:24:40|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|0
1647422700000|2022-03-16 09:25:00|11586.25|11586.25|11592.18|11592.18|11592.18|11592.18|11586.25|11586.25|0
1647422710000|2022-03-16 09:25:10|11591.08|11591.08|11584.64|11584.64|11591.08|11591.08|11581.55|11581.55|0
1647422720000|2022-03-16 09:25:20|11581.55|11581.55|11586.19|11586.19|11586.19|11586.19|11581.55|11581.55|0
1647422730000|2022-03-16 09:25:30|11581.55|11581.55|11578.45|11578.45|11581.55|11581.55|11575.66|11575.66|0
1647422740000|2022-03-16 09:25:40|11584.64|11584.64|11578.45|11578.45|11584.64|11584.64|11578.45|11578.45|0
1647422770000|2022-03-16 09:26:10|11579.2|11579.2|11579.2|11579.2|11579.2|11579.2|11579.2|11579.2|0
1647422800000|2022-03-16 09:26:40|11595.29|11595.29|11595.29|11595.29|11595.29|11595.29|11595.29|11595.29|0
1647422840000|2022-03-16 09:27:20|11590.15|11590.15|11589.51|11589.51|11590.15|11590.15|11589.51|11589.51|0
1647422850000|2022-03-16 09:27:30|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|0
1647422890000|2022-03-16 09:28:10|11588.76|11588.76|11588.76|11588.76|11588.76|11588.76|11588.76|11588.76|0
1647422920000|2022-03-16 09:28:40|11589.51|11589.51|11591.02|11591.02|11591.02|11591.02|11589.51|11589.51|0
1647422990000|2022-03-16 09:29:50|11594.03|11594.03|11602.77|11602.77|11602.77|11602.77|11594.03|11594.03|0
1647423010000|2022-03-16 09:30:10|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1647423040000|2022-03-16 09:30:40|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|0
1647423050000|2022-03-16 09:30:50|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|0
1647423070000|2022-03-16 09:31:10|11606.64|11606.64|11605.84|11605.84|11606.64|11606.64|11604.71|11604.71|0
1647423090000|2022-03-16 09:31:30|11601.7|11601.7|11610.99|11610.99|11610.99|11610.99|11601.7|11601.7|0
1647423100000|2022-03-16 09:31:40|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|0
1647423110000|2022-03-16 09:31:50|11608.8|11608.8|11607.15|11607.15|11608.8|11608.8|11607.15|11607.15|0
1647423170000|2022-03-16 09:32:50|11605.65|11605.65|11607.15|11607.15|11607.15|11607.15|11605.65|11605.65|0
1647423180000|2022-03-16 09:33:00|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|0
1647423200000|2022-03-16 09:33:20|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|0
1647423210000|2022-03-16 09:33:30|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|0
1647423220000|2022-03-16 09:33:40|11600.36|11600.36|11599.23|11599.23|11600.36|11600.36|11599.23|11599.23|0
1647423230000|2022-03-16 09:33:50|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1647423240000|2022-03-16 09:34:00|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|0
1647423270000|2022-03-16 09:34:30|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|0
1647423340000|2022-03-16 09:35:40|11599.01|11599.01|11600.14|11600.14|11600.14|11600.14|11599.01|11599.01|0
1647423350000|2022-03-16 09:35:50|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|0
1647423370000|2022-03-16 09:36:10|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|0
1647423380000|2022-03-16 09:36:20|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1647423390000|2022-03-16 09:36:30|11603.11|11603.11|11601.98|11601.98|11603.11|11603.11|11601.98|11601.98|0
1647423400000|2022-03-16 09:36:40|11605.74|11605.74|11609.51|11609.51|11609.51|11609.51|11605.74|11605.74|0
1647423480000|2022-03-16 09:38:00|11604.62|11604.62|11602.36|11602.36|11604.62|11604.62|11602.36|11602.36|0
1647423490000|2022-03-16 09:38:10|11603.64|11603.64|11602.54|11602.54|11603.64|11603.64|11602.54|11602.54|0
1647423500000|2022-03-16 09:38:20|11601.31|11601.31|11601.31|11601.31|11601.31|11601.31|11601.31|11601.31|0
1647423510000|2022-03-16 09:38:30|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|0
1647423530000|2022-03-16 09:38:50|11593.47|11593.47|11595.73|11595.73|11595.73|11595.73|11593.47|11593.47|0
1647423580000|2022-03-16 09:39:40|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|0
1647423620000|2022-03-16 09:40:20|11598.74|11598.74|11599.87|11599.87|11599.87|11599.87|11598.74|11598.74|0
1647423630000|2022-03-16 09:40:30|11602.88|11602.88|11602.88|11602.88|11602.88|11602.88|11602.88|11602.88|0
1647423640000|2022-03-16 09:40:40|11601.37|11601.37|11605.89|11605.89|11605.89|11605.89|11601.37|11601.37|0
1647423650000|2022-03-16 09:40:50|11608.15|11608.15|11614.17|11614.17|11614.17|11614.17|11608.15|11608.15|0
1647423660000|2022-03-16 09:41:00|11612.28|11612.28|11617.55|11617.55|11617.55|11617.55|11610.78|11610.78|0
1647423690000|2022-03-16 09:41:30|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|0
1647423720000|2022-03-16 09:42:00|11605.13|11605.13|11605.13|11605.13|11607.92|11607.92|11605.13|11605.13|0
1647423750000|2022-03-16 09:42:30|11603.63|11603.63|11601.7|11601.7|11603.63|11603.63|11601.7|11601.7|0
1647423760000|2022-03-16 09:42:40|11601.06|11601.06|11598.05|11598.05|11601.06|11601.06|11598.05|11598.05|0
1647423780000|2022-03-16 09:43:00|11600.84|11600.84|11604.6|11604.6|11604.6|11604.6|11600.46|11600.46|0
1647423790000|2022-03-16 09:43:10|11602.96|11602.96|11604.84|11604.84|11604.84|11604.84|11602.96|11602.96|0
1647423800000|2022-03-16 09:43:20|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|0
1647423830000|2022-03-16 09:43:50|11602.87|11602.87|11602.01|11602.01|11602.87|11602.87|11602.01|11602.01|0
1647423870000|2022-03-16 09:44:30|11593.96|11593.96|11596.22|11596.22|11596.22|11596.22|11593.96|11593.96|0
1647423940000|2022-03-16 09:45:40|11604.58|11604.58|11606.22|11606.22|11606.22|11606.22|11596.22|11596.22|0
1647423950000|2022-03-16 09:45:50|11608.96|11608.96|11609.51|11609.51|11609.51|11609.51|11608.96|11608.96|0
1647424000000|2022-03-16 09:46:40|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|0
1647424060000|2022-03-16 09:47:40|11611.77|11611.77|11612.9|11612.9|11612.9|11612.9|11611.77|11611.77|0
1647424080000|2022-03-16 09:48:00|11610.97|11610.97|11611.26|11611.26|11615.11|11615.11|11610.97|11610.97|0
1647424100000|2022-03-16 09:48:20|11607.5|11607.5|11604.93|11604.93|11607.5|11607.5|11604.93|11604.93|0
1647424110000|2022-03-16 09:48:30|11611.99|11611.99|11612.63|11612.63|11612.63|11612.63|11611.99|11611.99|0
1647424180000|2022-03-16 09:49:40|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|0
1647424190000|2022-03-16 09:49:50|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.25|11613.25|0
1647424200000|2022-03-16 09:50:00|11612.28|11612.28|11612.28|11612.28|11612.28|11612.28|11612.28|11612.28|0
1647424210000|2022-03-16 09:50:10|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|0
1647424240000|2022-03-16 09:50:40|11605.51|11605.51|11613.51|11613.51|11613.51|11613.51|11605.51|11605.51|0
1647424250000|2022-03-16 09:50:50|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|0
1647424300000|2022-03-16 09:51:40|11616.26|11616.26|11616.26|11616.26|11616.26|11616.26|11615.95|11615.95|0
1647424350000|2022-03-16 09:52:30|11618.12|11618.12|11623.77|11623.77|11623.77|11623.77|11617.81|11617.81|0
1647424360000|2022-03-16 09:52:40|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|0
1647424380000|2022-03-16 09:53:00|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1647424400000|2022-03-16 09:53:20|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|0
1647424430000|2022-03-16 09:53:50|11620.56|11620.56|11619.48|11619.48|11620.56|11620.56|11619.48|11619.48|0
1647424510000|2022-03-16 09:55:10|11624.62|11624.62|11629.82|11629.82|11629.82|11629.82|11624.62|11624.62|0
1647424520000|2022-03-16 09:55:20|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|0
1647424560000|2022-03-16 09:56:00|11631.6|11631.6|11631.6|11631.6|11631.6|11631.6|11631.6|11631.6|0
1647424580000|2022-03-16 09:56:20|11633.56|11633.56|11633.56|11633.56|11633.56|11633.56|11633.56|11633.56|0
1647424590000|2022-03-16 09:56:30|11635.48|11635.48|11637.36|11637.36|11637.36|11637.36|11635.48|11635.48|0
1647424600000|2022-03-16 09:56:40|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|0
1647424610000|2022-03-16 09:56:50|11640.55|11640.55|11636.67|11636.67|11640.55|11640.55|11636.67|11636.67|0
1647424620000|2022-03-16 09:57:00|11634.75|11634.75|11636.7|11636.7|11636.7|11636.7|11634.75|11634.75|0
1647424630000|2022-03-16 09:57:10|11638.63|11638.63|11641.19|11641.19|11641.19|11641.19|11638.63|11638.63|0
1647424640000|2022-03-16 09:57:20|11647.96|11647.96|11644.45|11644.45|11651.51|11651.51|11644.45|11644.45|0
1647424650000|2022-03-16 09:57:30|11641.88|11641.88|11637.63|11637.63|11641.88|11641.88|11634.53|11634.53|0
1647424660000|2022-03-16 09:57:40|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1647424670000|2022-03-16 09:57:50|11641.77|11641.77|11646.66|11646.66|11646.66|11646.66|11641.77|11641.77|0
1647424680000|2022-03-16 09:58:00|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|0
1647424700000|2022-03-16 09:58:20|11640.36|11640.36|11640.36|11640.36|11640.36|11640.36|11640.36|11640.36|0
1647424740000|2022-03-16 09:59:00|11643.46|11643.46|11640.98|11640.98|11643.46|11643.46|11640.98|11640.98|0
1647424750000|2022-03-16 09:59:10|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|0
1647424760000|2022-03-16 09:59:20|11642.64|11642.64|11650.17|11650.17|11650.17|11650.17|11642.64|11642.64|0
1647424780000|2022-03-16 09:59:40|11650.71|11650.71|11650.71|11650.71|11650.71|11650.71|11650.71|11650.71|0
1647424790000|2022-03-16 09:59:50|11648.08|11648.08|11650.34|11650.34|11650.34|11650.34|11648.08|11648.08|0
1647424850000|2022-03-16 10:00:50|11651.62|11651.62|11651.62|11651.62|11651.62|11651.62|11651.62|11651.62|0
1647424860000|2022-03-16 10:01:00|11649.36|11649.36|11647.11|11647.11|11649.36|11649.36|11646.73|11646.73|0
1647424870000|2022-03-16 10:01:10|11646.35|11646.35|11646.35|11646.35|11646.35|11646.35|11646.35|11646.35|0
1647424940000|2022-03-16 10:02:20|11644.1|11644.1|11638.45|11638.45|11644.1|11644.1|11634.69|11634.69|0
1647424950000|2022-03-16 10:02:30|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|0
1647424960000|2022-03-16 10:02:40|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|0
1647424970000|2022-03-16 10:02:50|11639.42|11639.42|11637.17|11637.17|11639.42|11639.42|11637.17|11637.17|0
1647424980000|2022-03-16 10:03:00|11637.78|11637.78|11643.36|11643.36|11643.36|11643.36|11637.78|11637.78|0
1647424990000|2022-03-16 10:03:10|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|0
1647425000000|2022-03-16 10:03:20|11637.71|11637.71|11636.21|11636.21|11637.71|11637.71|11636.21|11636.21|0
1647425050000|2022-03-16 10:04:10|11638.4|11638.4|11638.4|11638.4|11638.4|11638.4|11638.4|11638.4|0
1647425080000|2022-03-16 10:04:40|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|0
1647425100000|2022-03-16 10:05:00|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1647425110000|2022-03-16 10:05:10|11601.69|11601.69|11601.69|11601.69|11601.69|11601.69|11601.69|11601.69|0
1647425120000|2022-03-16 10:05:20|11633.86|11633.86|11631.22|11631.22|11633.86|11633.86|11631.22|11631.22|0
1647425180000|2022-03-16 10:06:20|11629.03|11629.03|11627.38|11627.38|11629.03|11629.03|11627.38|11627.38|0
1647425230000|2022-03-16 10:07:10|11624.37|11624.37|11626.52|11626.52|11626.52|11626.52|11622.49|11622.49|0
1647425260000|2022-03-16 10:07:40|11627.14|11627.14|11630.35|11630.35|11630.35|11630.35|11627.14|11627.14|0
1647425280000|2022-03-16 10:08:00|11634.48|11634.48|11633.73|11633.73|11634.48|11634.48|11633.73|11633.73|0
1647425300000|2022-03-16 10:08:20|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|0
1647425310000|2022-03-16 10:08:30|11618.29|11618.29|11618.29|11618.29|11618.29|11618.29|11618.29|11618.29|0
1647425320000|2022-03-16 10:08:40|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|0
1647425340000|2022-03-16 10:09:00|11643.44|11643.44|11644.08|11644.08|11644.08|11644.08|11643.44|11643.44|0
1647425360000|2022-03-16 10:09:20|11644.39|11644.39|11644.39|11644.39|11644.39|11644.39|11644.39|11644.39|0
1647425400000|2022-03-16 10:10:00|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|0
1647425410000|2022-03-16 10:10:10|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|0
1647425420000|2022-03-16 10:10:20|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|0
1647425430000|2022-03-16 10:10:30|11662.22|11662.22|11661.09|11661.09|11662.22|11662.22|11661.09|11661.09|0
1647425440000|2022-03-16 10:10:40|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|0
1647425480000|2022-03-16 10:11:20|11659.56|11659.56|11657.34|11657.34|11659.56|11659.56|11657.34|11657.34|0
1647425530000|2022-03-16 10:12:10|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|0
1647425550000|2022-03-16 10:12:30|11650.05|11650.05|11650.05|11650.05|11650.05|11650.05|11650.05|11650.05|0
1647425570000|2022-03-16 10:12:50|11653.06|11653.06|11651.94|11651.94|11653.06|11653.06|11651.94|11651.94|0
1647425580000|2022-03-16 10:13:00|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|0
1647425610000|2022-03-16 10:13:30|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|0
1647425620000|2022-03-16 10:13:40|11644.64|11644.64|11644.33|11644.33|11647.11|11647.11|11644.33|11644.33|0
1647425630000|2022-03-16 10:13:50|11642.44|11642.44|11638.92|11638.92|11642.82|11642.82|11638.92|11638.92|0
1647425640000|2022-03-16 10:14:00|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|0
1647425680000|2022-03-16 10:14:40|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|0
1647425690000|2022-03-16 10:14:50|11627.48|11627.48|11623.72|11623.72|11627.48|11627.48|11623.34|11623.34|0
1647425710000|2022-03-16 10:15:10|11619.03|11619.03|11627.08|11627.08|11627.08|11627.08|11619.03|11619.03|0
1647425720000|2022-03-16 10:15:20|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1647425730000|2022-03-16 10:15:30|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|0
1647425750000|2022-03-16 10:15:50|11630.29|11630.29|11629.67|11629.67|11630.29|11630.29|11629.67|11629.67|0
1647425770000|2022-03-16 10:16:10|11630.91|11630.91|11634.63|11634.63|11634.63|11634.63|11630.91|11630.91|0
1647425780000|2022-03-16 10:16:20|11628.44|11628.44|11629.98|11629.98|11629.98|11629.98|11628.44|11628.44|0
1647425790000|2022-03-16 10:16:30|11630.6|11630.6|11630.6|11630.6|11630.6|11630.6|11630.6|11630.6|0
1647425800000|2022-03-16 10:16:40|11632.53|11632.53|11636.55|11636.55|11636.55|11636.55|11632.53|11632.53|0
1647425810000|2022-03-16 10:16:50|11636.86|11636.86|11630.89|11630.89|11636.86|11636.86|11628.63|11628.63|0
1647425820000|2022-03-16 10:17:00|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|0
1647425830000|2022-03-16 10:17:10|11632.44|11632.44|11634.3|11634.3|11634.91|11634.91|11632.44|11632.44|0
1647425840000|2022-03-16 10:17:20|11634.91|11634.91|11634.72|11634.72|11635.22|11635.22|11634.41|11634.41|0
1647425850000|2022-03-16 10:17:30|11632.46|11632.46|11635.78|11635.78|11635.78|11635.78|11632.46|11632.46|0
1647425860000|2022-03-16 10:17:40|11634.28|11634.28|11628.12|11628.12|11634.28|11634.28|11627.81|11627.81|0
1647425870000|2022-03-16 10:17:50|11628.88|11628.88|11626.62|11626.62|11628.88|11628.88|11626.62|11626.62|0
1647425880000|2022-03-16 10:18:00|11626.93|11626.93|11622.13|11622.13|11626.93|11626.93|11622.13|11622.13|0
1647425890000|2022-03-16 10:18:10|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|0
1647425910000|2022-03-16 10:18:30|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|0
1647425950000|2022-03-16 10:19:10|11618.28|11618.28|11618.9|11618.9|11618.9|11618.9|11618.28|11618.28|0
1647425960000|2022-03-16 10:19:20|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|0
1647425980000|2022-03-16 10:19:40|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.61|11617.61|0
1647425990000|2022-03-16 10:19:50|11618.54|11618.54|11618.85|11618.85|11618.85|11618.85|11617.92|11617.92|0
1647426000000|2022-03-16 10:20:00|11619.16|11619.16|11640.04|11640.04|11640.04|11640.04|11619.16|11619.16|0
1647426010000|2022-03-16 10:20:10|11648.4|11648.4|11648.09|11648.09|11648.4|11648.4|11648.09|11648.09|0
1647426020000|2022-03-16 10:20:20|11652.98|11652.98|11654.11|11654.11|11654.11|11654.11|11652.98|11652.98|0
1647426030000|2022-03-16 10:20:30|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|0
1647426040000|2022-03-16 10:20:40|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|0
1647426050000|2022-03-16 10:20:50|11652.23|11652.23|11651.92|11651.92|11652.23|11652.23|11651.92|11651.92|0
1647426060000|2022-03-16 10:21:00|11619.75|11619.75|11620.06|11620.06|11620.06|11620.06|11619.75|11619.75|0
1647426070000|2022-03-16 10:21:10|11620.37|11620.37|11621.92|11621.92|11622.54|11622.54|11620.06|11620.06|0
1647426080000|2022-03-16 10:21:20|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|0
1647426090000|2022-03-16 10:21:30|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|0
1647426110000|2022-03-16 10:21:50|11634.44|11634.44|11641.48|11641.48|11641.48|11641.48|11634.44|11634.44|0
1647426120000|2022-03-16 10:22:00|11642.41|11642.41|11642.1|11642.1|11642.41|11642.41|11642.1|11642.1|0
1647426130000|2022-03-16 10:22:10|11641.17|11641.17|11641.17|11641.17|11645.2|11645.2|11641.17|11641.17|0
1647426140000|2022-03-16 10:22:20|11640.86|11640.86|11664.44|11664.44|11664.44|11664.44|11640.86|11640.86|0
1647426150000|2022-03-16 10:22:30|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|0
1647426160000|2022-03-16 10:22:40|11619.89|11619.89|11613.69|11613.69|11619.89|11619.89|11613.69|11613.69|0
1647426170000|2022-03-16 10:22:50|11613.5|11613.5|11624.63|11624.63|11624.63|11624.63|11613.5|11613.5|0
1647426190000|2022-03-16 10:23:10|11592.46|11592.46|11624.53|11624.53|11624.63|11624.63|11592.46|11592.46|0
1647426200000|2022-03-16 10:23:20|11630.42|11630.42|11631.96|11631.96|11631.96|11631.96|11629.18|11629.18|0
1647426210000|2022-03-16 10:23:30|11632.58|11632.58|11624.84|11624.84|11632.58|11632.58|11624.84|11624.84|0
1647426220000|2022-03-16 10:23:40|11626.39|11626.39|11627.17|11627.17|11627.17|11627.17|11624.53|11624.53|0
1647426230000|2022-03-16 10:23:50|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|0
1647426250000|2022-03-16 10:24:10|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|0
1647426310000|2022-03-16 10:25:10|11628.38|11628.38|11625.57|11625.57|11628.38|11628.38|11625.57|11625.57|0
1647426320000|2022-03-16 10:25:20|11622.19|11622.19|11616.92|11616.92|11622.19|11622.19|11616.92|11616.92|0
1647426330000|2022-03-16 10:25:30|11627.14|11627.14|11599.86|11599.86|11632.03|11632.03|11599.86|11599.86|0
1647426340000|2022-03-16 10:25:40|11600.17|11600.17|11600.17|11600.17|11600.17|11600.17|11600.17|11600.17|0
1647426350000|2022-03-16 10:25:50|11600.48|11600.48|11616.87|11616.87|11616.87|11616.87|11600.48|11600.48|0
1647426360000|2022-03-16 10:26:00|11618.38|11618.38|11620.19|11620.19|11620.19|11620.19|11618.38|11618.38|0
1647426380000|2022-03-16 10:26:20|11615.3|11615.3|11611.85|11611.85|11615.3|11615.3|11611.54|11611.54|0
1647426390000|2022-03-16 10:26:30|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|0
1647426400000|2022-03-16 10:26:40|11612.47|11612.47|11620.14|11620.14|11636.71|11636.71|11612.47|11612.47|0
1647426410000|2022-03-16 10:26:50|11620.45|11620.45|11627.57|11627.57|11627.57|11627.57|11620.45|11620.45|0
1647426420000|2022-03-16 10:27:00|11595.4|11595.4|11594.6|11594.6|11595.4|11595.4|11593.48|11593.48|0
1647426430000|2022-03-16 10:27:10|11621.85|11621.85|11650.82|11650.82|11654.03|11654.03|11621.85|11621.85|0
1647426460000|2022-03-16 10:27:40|11654.58|11654.58|11653.45|11653.45|11657.21|11657.21|11653.45|11653.45|0
1647426480000|2022-03-16 10:28:00|11656.66|11656.66|11654.73|11654.73|11656.66|11656.66|11654.73|11654.73|0
1647426510000|2022-03-16 10:28:30|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|0
1647426530000|2022-03-16 10:28:50|11628.51|11628.51|11653.19|11653.19|11653.28|11653.28|11628.51|11628.51|0
1647426550000|2022-03-16 10:29:10|11651.26|11651.26|11651.64|11651.64|11651.64|11651.64|11651.26|11651.26|0
1647426560000|2022-03-16 10:29:20|11650.88|11650.88|11651.37|11651.37|11651.47|11651.47|11650.88|11650.88|0
1647426580000|2022-03-16 10:29:40|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|0
1647426620000|2022-03-16 10:30:20|11652.78|11652.78|11652.39|11652.39|11652.78|11652.78|11652.39|11652.39|0
1647426630000|2022-03-16 10:30:30|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|0
1647426640000|2022-03-16 10:30:40|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|0
1647426650000|2022-03-16 10:30:50|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|0
1647426680000|2022-03-16 10:31:20|11656.28|11656.28|11653.25|11653.25|11656.28|11656.28|11653.25|11653.25|0
1647426690000|2022-03-16 10:31:30|11629.41|11629.41|11629.41|11629.41|11629.41|11629.41|11629.41|11629.41|0
1647426720000|2022-03-16 10:32:00|11628.28|11628.28|11642.22|11642.22|11642.22|11642.22|11628.28|11628.28|0
1647426740000|2022-03-16 10:32:20|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|0
1647426750000|2022-03-16 10:32:30|11642.55|11642.55|11643.79|11643.79|11643.79|11643.79|11642.55|11642.55|0
1647426760000|2022-03-16 10:32:40|11643.03|11643.03|11637.66|11637.66|11644.16|11644.16|11637.66|11637.66|0
1647426780000|2022-03-16 10:33:00|11637.28|11637.28|11637.66|11637.66|11637.66|11637.66|11637.28|11637.28|0
1647426810000|2022-03-16 10:33:30|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|0
1647426830000|2022-03-16 10:33:50|11644.1|11644.1|11644.1|11644.1|11644.1|11644.1|11644.1|11644.1|0
1647426850000|2022-03-16 10:34:10|11639.76|11639.76|11641|11641|11641|11641|11639.76|11639.76|0
1647426860000|2022-03-16 10:34:20|11639.76|11639.76|11639.76|11639.76|11639.76|11639.76|11639.76|11639.76|0
1647426870000|2022-03-16 10:34:30|11631.71|11631.71|11637.6|11637.6|11640.07|11640.07|11631.71|11631.71|0
1647426880000|2022-03-16 10:34:40|11635.12|11635.12|11635.12|11635.12|11635.12|11635.12|11635.12|11635.12|0
1647426890000|2022-03-16 10:34:50|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|0
1647426910000|2022-03-16 10:35:10|11623.05|11623.05|11622.74|11622.74|11623.05|11623.05|11622.74|11622.74|0
1647426920000|2022-03-16 10:35:20|11614.07|11614.07|11621.19|11621.19|11622.43|11622.43|11614.07|11614.07|0
1647426940000|2022-03-16 10:35:40|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|0
1647426950000|2022-03-16 10:35:50|11624.9|11624.9|11610.98|11610.98|11624.9|11624.9|11606.02|11606.02|0
1647426980000|2022-03-16 10:36:20|11603.24|11603.24|11609.43|11609.43|11609.43|11609.43|11603.24|11603.24|0
1647426990000|2022-03-16 10:36:30|11611.35|11611.35|11624.69|11624.69|11624.69|11624.69|11611.35|11611.35|0
1647427010000|2022-03-16 10:36:50|11631.19|11631.19|11625|11625|11631.19|11631.19|11625|11625|0
1647427020000|2022-03-16 10:37:00|11620.86|11620.86|11623.96|11623.96|11623.96|11623.96|11620.86|11620.86|0
1647427030000|2022-03-16 10:37:10|11614.05|11614.05|11620.86|11620.86|11623.65|11623.65|11614.05|11614.05|0
1647427060000|2022-03-16 10:37:40|11604.77|11604.77|11606.28|11606.28|11606.28|11606.28|11604.77|11604.77|0
1647427090000|2022-03-16 10:38:10|11607.78|11607.78|11610.04|11610.04|11610.04|11610.04|11607.78|11607.78|0
1647427100000|2022-03-16 10:38:20|11612.3|11612.3|11607.81|11607.81|11612.3|11612.3|11607.81|11607.81|0
1647427110000|2022-03-16 10:38:30|11607.42|11607.42|11611.93|11611.93|11611.93|11611.93|11607.42|11607.42|0
1647427120000|2022-03-16 10:38:40|11605.74|11605.74|11606.05|11606.05|11607.91|11607.91|11605.74|11605.74|0
1647427130000|2022-03-16 10:38:50|11610.56|11610.56|11615.43|11615.43|11619.23|11619.23|11610.56|11610.56|0
1647427160000|2022-03-16 10:39:20|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|0
1647427170000|2022-03-16 10:39:30|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|0
1647427180000|2022-03-16 10:39:40|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|0
1647427200000|2022-03-16 10:40:00|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|0
1647427210000|2022-03-16 10:40:10|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|0
1647427220000|2022-03-16 10:40:20|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|0
1647427250000|2022-03-16 10:40:50|11622.2|11622.2|11624.06|11624.06|11624.06|11624.06|11622.2|11622.2|0
1647427260000|2022-03-16 10:41:00|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|0
1647427300000|2022-03-16 10:41:40|11621.74|11621.74|11622.97|11622.97|11626.38|11626.38|11621.74|11621.74|0
1647427310000|2022-03-16 10:41:50|11627.62|11627.62|11625.14|11625.14|11627.93|11627.93|11622.36|11622.36|0
1647427330000|2022-03-16 10:42:10|11625.53|11625.53|11623.06|11623.06|11625.53|11625.53|11623.06|11623.06|0
1647427340000|2022-03-16 10:42:20|11625.69|11625.69|11624.14|11624.14|11626.07|11626.07|11624.14|11624.14|0
1647427350000|2022-03-16 10:42:30|11625.21|11625.21|11626.93|11626.93|11626.93|11626.93|11622.41|11622.41|0
1647427360000|2022-03-16 10:42:40|11625.8|11625.8|11625.09|11625.09|11625.8|11625.8|11623.16|11623.16|0
1647427370000|2022-03-16 10:42:50|11627.72|11627.72|11627.72|11627.72|11627.72|11627.72|11627.72|11627.72|0
1647427380000|2022-03-16 10:43:00|11625.09|11625.09|11632.3|11632.3|11632.3|11632.3|11623.96|11623.96|0
1647427400000|2022-03-16 10:43:20|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|0
1647427440000|2022-03-16 10:44:00|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|0
1647427450000|2022-03-16 10:44:10|11626.28|11626.28|11627.79|11627.79|11627.79|11627.79|11626.28|11626.28|0
1647427470000|2022-03-16 10:44:30|11630.26|11630.26|11647.6|11647.6|11647.6|11647.6|11630.26|11630.26|0
1647427480000|2022-03-16 10:44:40|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|0
1647427510000|2022-03-16 10:45:10|11633.36|11633.36|11640.95|11640.95|11640.95|11640.95|11633.36|11633.36|0
1647427520000|2022-03-16 10:45:20|11644.05|11644.05|11641.88|11641.88|11644.05|11644.05|11640.95|11640.95|0
1647427550000|2022-03-16 10:45:50|11649.31|11649.31|11647.46|11647.46|11649.31|11649.31|11647.46|11647.46|0
1647427570000|2022-03-16 10:46:10|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|0
1647427580000|2022-03-16 10:46:20|11651.97|11651.97|11651.97|11651.97|11651.97|11651.97|11651.97|11651.97|0
1647427640000|2022-03-16 10:47:20|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|0
1647427650000|2022-03-16 10:47:30|11651.47|11651.47|11651.47|11651.47|11651.47|11651.47|11651.47|11651.47|0
1647427680000|2022-03-16 10:48:00|11651.09|11651.09|11651.09|11651.09|11651.09|11651.09|11651.09|11651.09|0
1647427730000|2022-03-16 10:48:50|11651|11651|11651|11651|11651|11651|11651|11651|0
1647427760000|2022-03-16 10:49:20|11652.5|11652.5|11651.75|11651.75|11653.25|11653.25|11651.75|11651.75|0
1647427820000|2022-03-16 10:50:20|11656.64|11656.64|11656.64|11656.64|11656.64|11656.64|11656.64|11656.64|0
1647427840000|2022-03-16 10:50:40|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|0
1647427860000|2022-03-16 10:51:00|11653.25|11653.25|11652.5|11652.5|11653.25|11653.25|11652.5|11652.5|0
1647427880000|2022-03-16 10:51:20|11647.55|11647.55|11646.62|11646.62|11647.55|11647.55|11646.62|11646.62|0
1647427910000|2022-03-16 10:51:50|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|0
1647427940000|2022-03-16 10:52:20|11648.83|11648.83|11651.31|11651.31|11651.31|11651.31|11648.22|11648.22|0
1647427950000|2022-03-16 10:52:30|11650.94|11650.94|11650.94|11650.94|11650.94|11650.94|11650.94|11650.94|0
1647428000000|2022-03-16 10:53:20|11647.84|11647.84|11649.39|11649.39|11649.39|11649.39|11647.84|11647.84|0
1647428020000|2022-03-16 10:53:40|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|0
1647428030000|2022-03-16 10:53:50|11699.5|11699.5|11697.35|11697.35|11699.5|11699.5|11697.35|11697.35|0
1647428060000|2022-03-16 10:54:20|11694.14|11694.14|11696.71|11696.71|11696.71|11696.71|11694.14|11694.14|0
1647428080000|2022-03-16 10:54:40|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|0
1647428090000|2022-03-16 10:54:50|11697.07|11697.07|11702.03|11702.03|11702.03|11702.03|11697.07|11697.07|0
1647428110000|2022-03-16 10:55:10|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|0
1647428120000|2022-03-16 10:55:20|11697.55|11697.55|11698.17|11698.17|11698.17|11698.17|11697.55|11697.55|0
1647428140000|2022-03-16 10:55:40|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|0
1647428160000|2022-03-16 10:56:00|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|0
1647428180000|2022-03-16 10:56:20|11700.82|11700.82|11702.37|11702.37|11702.37|11702.37|11700.58|11700.58|0
1647428210000|2022-03-16 10:56:50|11697.41|11697.41|11701.13|11701.13|11701.75|11701.75|11697.41|11697.41|0
1647428220000|2022-03-16 10:57:00|11702.37|11702.37|11701.75|11701.75|11702.37|11702.37|11697.41|11697.41|0
1647428240000|2022-03-16 10:57:20|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|0
1647428250000|2022-03-16 10:57:30|11704.41|11704.41|11707.8|11707.8|11707.8|11707.8|11704.41|11704.41|0
1647428260000|2022-03-16 10:57:40|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|0
1647428270000|2022-03-16 10:57:50|11706.47|11706.47|11710.65|11710.65|11710.65|11710.65|11705.69|11705.69|0
1647428300000|2022-03-16 10:58:20|11711.14|11711.14|11711.14|11711.14|11711.14|11711.14|11711.14|11711.14|0
1647428310000|2022-03-16 10:58:30|11707.37|11707.37|11706.62|11706.62|11707.37|11707.37|11706.62|11706.62|0
1647428360000|2022-03-16 10:59:20|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|0
1647428380000|2022-03-16 10:59:40|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|0
1647428420000|2022-03-16 11:00:20|11708.98|11708.98|11709.62|11709.62|11709.62|11709.62|11708.98|11708.98|0
1647428440000|2022-03-16 11:00:40|11710.86|11710.86|11709.31|11709.31|11712.26|11712.26|11709.31|11709.31|0
1647428450000|2022-03-16 11:00:50|11693.22|11693.22|11696.88|11696.88|11696.88|11696.88|11693.13|11693.13|0
1647428460000|2022-03-16 11:01:00|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|0
1647428470000|2022-03-16 11:01:10|11702.37|11702.37|11702.37|11702.37|11702.37|11702.37|11702.37|11702.37|0
1647428480000|2022-03-16 11:01:20|11701.99|11701.99|11692.36|11692.36|11701.99|11701.99|11692.36|11692.36|0
1647428490000|2022-03-16 11:01:30|11691.72|11691.72|11691.72|11691.72|11691.72|11691.72|11691.72|11691.72|0
1647428500000|2022-03-16 11:01:40|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|0
1647428550000|2022-03-16 11:02:30|11698.96|11698.96|11701.22|11701.22|11701.22|11701.22|11698.96|11698.96|0
1647428590000|2022-03-16 11:03:10|11697.08|11697.08|11694.07|11694.07|11697.08|11697.08|11694.07|11694.07|0
1647428690000|2022-03-16 11:04:50|11686.92|11686.92|11683.91|11683.91|11686.92|11686.92|11683.91|11683.91|0
1647428710000|2022-03-16 11:05:10|11686.1|11686.1|11686.1|11686.1|11686.1|11686.1|11686.1|11686.1|0
1647428730000|2022-03-16 11:05:30|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1647428760000|2022-03-16 11:06:00|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|0
1647428790000|2022-03-16 11:06:30|11675.44|11675.44|11675.44|11675.44|11675.44|11675.44|11675.44|11675.44|0
1647428850000|2022-03-16 11:07:30|11681.21|11681.21|11683.78|11683.78|11684.42|11684.42|11681.21|11681.21|0
1647428860000|2022-03-16 11:07:40|11684.09|11684.09|11685.33|11685.33|11685.33|11685.33|11684.09|11684.09|0
1647428890000|2022-03-16 11:08:10|11683.13|11683.13|11682.59|11682.59|11683.13|11683.13|11682.59|11682.59|0
1647428900000|2022-03-16 11:08:20|11683.52|11683.52|11684.13|11684.13|11684.13|11684.13|11683.52|11683.52|0
1647428920000|2022-03-16 11:08:40|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|0
1647428940000|2022-03-16 11:09:00|11683.52|11683.52|11683.52|11683.52|11683.52|11683.52|11683.52|11683.52|0
1647428980000|2022-03-16 11:09:40|11683.82|11683.82|11667.74|11667.74|11683.82|11683.82|11667.74|11667.74|0
1647428990000|2022-03-16 11:09:50|11671.5|11671.5|11671.5|11671.5|11671.5|11671.5|11671.5|11671.5|0
1647429010000|2022-03-16 11:10:10|11671.19|11671.19|11667.83|11667.83|11671.19|11671.19|11667.83|11667.83|0
1647429030000|2022-03-16 11:10:30|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|0
1647429050000|2022-03-16 11:10:50|11672.72|11672.72|11670.02|11670.02|11675.29|11675.29|11670.02|11670.02|0
1647429070000|2022-03-16 11:11:10|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|0
1647429090000|2022-03-16 11:11:30|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|0
1647429150000|2022-03-16 11:12:30|11672.59|11672.59|11688.67|11688.67|11688.67|11688.67|11672.59|11672.59|0
1647429170000|2022-03-16 11:12:50|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|0
1647429180000|2022-03-16 11:13:00|11675.37|11675.37|11675.37|11675.37|11675.37|11675.37|11675.37|11675.37|0
1647429220000|2022-03-16 11:13:40|11675|11675|11675|11675|11675|11675|11675|11675|0
1647429230000|2022-03-16 11:13:50|11676.5|11676.5|11676.5|11676.5|11676.5|11676.5|11676.5|11676.5|0
1647429250000|2022-03-16 11:14:10|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|0
1647429280000|2022-03-16 11:14:40|11670.89|11670.89|11677.39|11677.39|11677.39|11677.39|11670.89|11670.89|0
1647429320000|2022-03-16 11:15:20|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|0
1647429330000|2022-03-16 11:15:30|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1647429370000|2022-03-16 11:16:10|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|0
1647429380000|2022-03-16 11:16:20|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|0
1647429410000|2022-03-16 11:16:50|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|0
1647429420000|2022-03-16 11:17:00|11693.26|11693.26|11693.26|11693.26|11693.26|11693.26|11693.26|11693.26|0
1647429550000|2022-03-16 11:19:10|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|0
1647429580000|2022-03-16 11:19:40|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|0
1647429630000|2022-03-16 11:20:30|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|0
1647429690000|2022-03-16 11:21:30|11691.28|11691.28|11689.23|11689.23|11691.28|11691.28|11689.23|11689.23|0
1647429700000|2022-03-16 11:21:40|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|0
1647429720000|2022-03-16 11:22:00|11683.7|11683.7|11683.7|11683.7|11683.7|11683.7|11683.7|11683.7|0
1647429730000|2022-03-16 11:22:10|11682.57|11682.57|11673.34|11673.34|11682.57|11682.57|11673.34|11673.34|0
1647429770000|2022-03-16 11:22:50|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1647429860000|2022-03-16 11:24:20|11660.27|11660.27|11644.18|11644.18|11660.27|11660.27|11644.18|11644.18|0
1647429950000|2022-03-16 11:25:50|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|0
1647429980000|2022-03-16 11:26:20|11626.81|11626.81|11626.81|11626.81|11626.81|11626.81|11626.81|11626.81|0
1647430020000|2022-03-16 11:27:00|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|0
1647430040000|2022-03-16 11:27:20|11641.01|11641.01|11641.01|11641.01|11641.01|11641.01|11641.01|11641.01|0
1647430090000|2022-03-16 11:28:10|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|0
1647430100000|2022-03-16 11:28:20|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|0
1647430130000|2022-03-16 11:28:50|11632.97|11632.97|11631.05|11631.05|11632.97|11632.97|11631.05|11631.05|0
1647430160000|2022-03-16 11:29:20|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1647430190000|2022-03-16 11:29:50|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|0
1647430220000|2022-03-16 11:30:20|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1647430240000|2022-03-16 11:30:40|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|0
1647430250000|2022-03-16 11:30:50|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|0
1647430280000|2022-03-16 11:31:20|11633.82|11633.82|11631.9|11631.9|11633.82|11633.82|11631.9|11631.9|0
1647430310000|2022-03-16 11:31:50|11632.65|11632.65|11632.65|11632.65|11632.65|11632.65|11632.65|11632.65|0
1647430350000|2022-03-16 11:32:30|11632.01|11632.01|11648.09|11648.09|11648.09|11648.09|11632.01|11632.01|0
1647430440000|2022-03-16 11:34:00|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|0
1647430450000|2022-03-16 11:34:10|11644.4|11644.4|11641.61|11641.61|11644.4|11644.4|11641.61|11641.61|0
1647430460000|2022-03-16 11:34:20|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|0
1647430490000|2022-03-16 11:34:50|11638.11|11638.11|11629.13|11629.13|11638.11|11638.11|11629.13|11629.13|0
1647430610000|2022-03-16 11:36:50|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1647430630000|2022-03-16 11:37:10|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|0
1647430640000|2022-03-16 11:37:20|11632.09|11632.09|11634.65|11634.65|11634.65|11634.65|11632.09|11632.09|0
1647430650000|2022-03-16 11:37:30|11632.77|11632.77|11628.63|11628.63|11632.77|11632.77|11628.63|11628.63|0
1647430680000|2022-03-16 11:38:00|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|0
1647430690000|2022-03-16 11:38:10|11645.85|11645.85|11647.72|11647.72|11647.72|11647.72|11644.92|11644.92|0
1647430760000|2022-03-16 11:39:20|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|0
1647430830000|2022-03-16 11:40:30|11657.26|11657.26|11657.63|11657.63|11657.63|11657.63|11657.26|11657.26|0
1647430850000|2022-03-16 11:40:50|11658.01|11658.01|11658.01|11658.01|11658.01|11658.01|11658.01|11658.01|0
1647430970000|2022-03-16 11:42:50|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|0
1647430980000|2022-03-16 11:43:00|11638.57|11638.57|11616.46|11616.46|11638.57|11638.57|11616.46|11616.46|0
1647431000000|2022-03-16 11:43:20|11618.38|11618.38|11617.43|11617.43|11618.38|11618.38|11616.46|11616.46|0
1647431050000|2022-03-16 11:44:10|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|0
1647431080000|2022-03-16 11:44:40|11621.95|11621.95|11621.95|11621.95|11621.95|11621.95|11621.95|11621.95|0
1647431110000|2022-03-16 11:45:10|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|0
1647431140000|2022-03-16 11:45:40|11597.35|11597.35|11593.85|11593.85|11597.35|11597.35|11593.85|11593.85|0
1647431150000|2022-03-16 11:45:50|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|0
1647431160000|2022-03-16 11:46:00|11593.85|11593.85|11593.61|11593.61|11593.85|11593.85|11587.66|11587.66|0
1647431170000|2022-03-16 11:46:10|11614.98|11614.98|11589.13|11589.13|11614.98|11614.98|11588.04|11588.04|0
1647431180000|2022-03-16 11:46:20|11586.97|11586.97|11596.73|11596.73|11596.73|11596.73|11586.97|11586.97|0
1647431190000|2022-03-16 11:46:30|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|0
1647431220000|2022-03-16 11:47:00|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|0
1647431250000|2022-03-16 11:47:30|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|0
1647431300000|2022-03-16 11:48:20|11624.54|11624.54|11626.04|11626.04|11626.04|11626.04|11624.54|11624.54|0
1647431310000|2022-03-16 11:48:30|11626.59|11626.59|11627.69|11627.69|11627.69|11627.69|11626.59|11626.59|0
1647431340000|2022-03-16 11:49:00|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1647431350000|2022-03-16 11:49:10|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|0
1647431390000|2022-03-16 11:49:50|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1647431480000|2022-03-16 11:51:20|11607.39|11607.39|11606.22|11606.22|11607.39|11607.39|11606.22|11606.22|0
1647431490000|2022-03-16 11:51:30|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|0
1647431540000|2022-03-16 11:52:20|11625.88|11625.88|11612.7|11612.7|11625.88|11625.88|11608.85|11608.85|0
1647431600000|2022-03-16 11:53:20|11613.09|11613.09|11613.09|11613.09|11613.09|11613.09|11613.09|11613.09|0
1647431610000|2022-03-16 11:53:30|11614.74|11614.74|11615.49|11615.49|11615.49|11615.49|11614.74|11614.74|0
1647431620000|2022-03-16 11:53:40|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|0
1647431640000|2022-03-16 11:54:00|11630.55|11630.55|11630.55|11630.55|11630.55|11630.55|11630.55|11630.55|0
1647431680000|2022-03-16 11:54:40|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|0
1647431730000|2022-03-16 11:55:30|11614.27|11614.27|11614.17|11614.17|11614.27|11614.27|11614.17|11614.17|0
1647431750000|2022-03-16 11:55:50|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|0
1647431780000|2022-03-16 11:56:20|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|0
1647431820000|2022-03-16 11:57:00|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|0
1647431890000|2022-03-16 11:58:10|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|0
1647431920000|2022-03-16 11:58:40|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1647431930000|2022-03-16 11:58:50|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|0
1647431950000|2022-03-16 11:59:10|11613.28|11613.28|11614.79|11614.79|11615.1|11615.1|11613.28|11613.28|0
1647431960000|2022-03-16 11:59:20|11614.04|11614.04|11611.03|11611.03|11614.04|11614.04|11611.03|11611.03|0
1647431970000|2022-03-16 11:59:30|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|0
1647431980000|2022-03-16 11:59:40|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1647431990000|2022-03-16 11:59:50|11614.04|11614.04|11620.1|11620.1|11620.1|11620.1|11614.04|11614.04|0
1647432040000|2022-03-16 12:00:40|11622.73|11622.73|11623.86|11623.86|11623.86|11623.86|11622.73|11622.73|0
1647432080000|2022-03-16 12:01:20|11622.31|11622.31|11621.69|11621.69|11622.31|11622.31|11621.69|11621.69|0
1647432120000|2022-03-16 12:02:00|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|0
1647432160000|2022-03-16 12:02:40|11612.22|11612.22|11617.77|11617.77|11617.77|11617.77|11612.22|11612.22|0
1647432180000|2022-03-16 12:03:00|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|0
1647432240000|2022-03-16 12:04:00|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|0
1647432270000|2022-03-16 12:04:30|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|0
1647432280000|2022-03-16 12:04:40|11621.64|11621.64|11621.64|11621.64|11621.64|11621.64|11621.64|11621.64|0
1647432290000|2022-03-16 12:04:50|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|0
1647432310000|2022-03-16 12:05:10|11619.45|11619.45|11621.37|11621.37|11621.37|11621.37|11619.45|11619.45|0
1647432330000|2022-03-16 12:05:30|11620.09|11620.09|11618.69|11618.69|11620.09|11620.09|11618.69|11618.69|0
1647432340000|2022-03-16 12:05:40|11620.89|11620.89|11626.57|11626.57|11626.57|11626.57|11620.89|11620.89|0
1647432370000|2022-03-16 12:06:10|11624|11624|11624|11624|11624|11624|11624|11624|0
1647432400000|2022-03-16 12:06:40|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|0
1647432430000|2022-03-16 12:07:10|11617.59|11617.59|11619.51|11619.51|11619.51|11619.51|11617.59|11617.59|0
1647432450000|2022-03-16 12:07:30|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|0
1647432460000|2022-03-16 12:07:40|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|0
1647432470000|2022-03-16 12:07:50|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|0
1647432520000|2022-03-16 12:08:40|11623.37|11623.37|11623.37|11623.37|11623.37|11623.37|11623.37|11623.37|0
1647432560000|2022-03-16 12:09:20|11622.75|11622.75|11623.37|11623.37|11623.37|11623.37|11622.75|11622.75|0
1647432570000|2022-03-16 12:09:30|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|0
1647432580000|2022-03-16 12:09:40|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|0
1647432600000|2022-03-16 12:10:00|11631.03|11631.03|11634.87|11634.87|11634.87|11634.87|11631.03|11631.03|0
1647432610000|2022-03-16 12:10:10|11637.44|11637.44|11635.79|11635.79|11637.44|11637.44|11635.79|11635.79|0
1647432620000|2022-03-16 12:10:20|11636.34|11636.34|11636.34|11636.34|11636.34|11636.34|11636.34|11636.34|0
1647432640000|2022-03-16 12:10:40|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|0
1647432650000|2022-03-16 12:10:50|11634.19|11634.19|11634.74|11634.74|11634.74|11634.74|11634.19|11634.19|0
1647432660000|2022-03-16 12:11:00|11650.83|11650.83|11650.83|11650.83|11650.83|11650.83|11650.83|11650.83|0
1647432670000|2022-03-16 12:11:10|11647.82|11647.82|11648.95|11648.95|11648.95|11648.95|11647.82|11647.82|0
1647432680000|2022-03-16 12:11:20|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|0
1647432720000|2022-03-16 12:12:00|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.55|11652.55|0
1647432730000|2022-03-16 12:12:10|11649.85|11649.85|11649.85|11649.85|11649.85|11649.85|11649.85|11649.85|0
1647432780000|2022-03-16 12:13:00|11649.1|11649.1|11648.79|11648.79|11649.1|11649.1|11648.79|11648.79|0
1647432790000|2022-03-16 12:13:10|11650.44|11650.44|11652.63|11652.63|11652.63|11652.63|11650.44|11650.44|0
1647432800000|2022-03-16 12:13:20|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|0
1647432810000|2022-03-16 12:13:30|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|0
1647432850000|2022-03-16 12:14:10|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|0
1647432860000|2022-03-16 12:14:20|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|0
1647432870000|2022-03-16 12:14:30|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|0
1647432900000|2022-03-16 12:15:00|11655.05|11655.05|11656.7|11656.7|11656.7|11656.7|11655.05|11655.05|0
1647432910000|2022-03-16 12:15:10|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|0
1647432930000|2022-03-16 12:15:30|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|0
1647432940000|2022-03-16 12:15:40|11659.11|11659.11|11659.11|11659.11|11659.11|11659.11|11659.11|11659.11|0
1647432970000|2022-03-16 12:16:10|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|0
1647433000000|2022-03-16 12:16:40|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|0
1647433020000|2022-03-16 12:17:00|11664.36|11664.36|11662.86|11662.86|11664.36|11664.36|11662.86|11662.86|0
1647433050000|2022-03-16 12:17:30|11662.55|11662.55|11660.69|11660.69|11662.55|11662.55|11660.69|11660.69|0
1647433100000|2022-03-16 12:18:20|11651.71|11651.71|11654.27|11654.27|11654.27|11654.27|11651.71|11651.71|0
1647433150000|2022-03-16 12:19:10|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|0
1647433210000|2022-03-16 12:20:10|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|0
1647433240000|2022-03-16 12:20:40|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|0
1647433290000|2022-03-16 12:21:30|11656.33|11656.33|11655.04|11655.04|11656.33|11656.33|11655.04|11655.04|0
1647433300000|2022-03-16 12:21:40|11652.3|11652.3|11652.94|11652.94|11652.94|11652.94|11652.3|11652.3|0
1647433360000|2022-03-16 12:22:40|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|0
1647433390000|2022-03-16 12:23:10|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|0
1647433410000|2022-03-16 12:23:30|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|0
1647433430000|2022-03-16 12:23:50|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|0
1647433440000|2022-03-16 12:24:00|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|0
1647433450000|2022-03-16 12:24:10|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|0
1647433460000|2022-03-16 12:24:20|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|0
1647433480000|2022-03-16 12:24:40|11642.29|11642.29|11641.65|11641.65|11642.29|11642.29|11641.65|11641.65|0
1647433500000|2022-03-16 12:25:00|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|0
1647433520000|2022-03-16 12:25:20|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|0
1647433530000|2022-03-16 12:25:30|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1647433560000|2022-03-16 12:26:00|11636|11636|11636|11636|11636|11636|11636|11636|0
1647433580000|2022-03-16 12:26:20|11638.57|11638.57|11638.57|11638.57|11638.57|11638.57|11638.57|11638.57|0
1647433590000|2022-03-16 12:26:30|11635.16|11635.16|11635.16|11635.16|11635.16|11635.16|11635.16|11635.16|0
1647433600000|2022-03-16 12:26:40|11637.73|11637.73|11635.47|11635.47|11637.73|11637.73|11635.47|11635.47|0
1647433610000|2022-03-16 12:26:50|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|0
1647433620000|2022-03-16 12:27:00|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|0
1647433630000|2022-03-16 12:27:10|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|0
1647433650000|2022-03-16 12:27:30|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|0
1647433670000|2022-03-16 12:27:50|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|0
1647433690000|2022-03-16 12:28:10|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|0
1647433750000|2022-03-16 12:29:10|11630.86|11630.86|11629.76|11629.76|11630.86|11630.86|11629.22|11629.22|0
1647433800000|2022-03-16 12:30:00|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|0
1647433810000|2022-03-16 12:30:10|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|0
1647433830000|2022-03-16 12:30:30|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|0
1647433840000|2022-03-16 12:30:40|11638.31|11638.31|11629.61|11629.61|11638.31|11638.31|11629.61|11629.61|0
1647433870000|2022-03-16 12:31:10|11628.33|11628.33|11628.33|11628.33|11628.33|11628.33|11628.33|11628.33|0
1647433960000|2022-03-16 12:32:40|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1647434000000|2022-03-16 12:33:20|11626.59|11626.59|11627.68|11627.68|11627.68|11627.68|11626.04|11626.04|0
1647434010000|2022-03-16 12:33:30|11625.49|11625.49|11622.48|11622.48|11625.49|11625.49|11622.48|11622.48|0
1647434020000|2022-03-16 12:33:40|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|0
1647434040000|2022-03-16 12:34:00|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|0
1647434050000|2022-03-16 12:34:10|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|0
1647434120000|2022-03-16 12:35:20|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|0
1647434140000|2022-03-16 12:35:40|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1647434180000|2022-03-16 12:36:20|11619.09|11619.09|11617.21|11617.21|11619.09|11619.09|11617.21|11617.21|0
1647434200000|2022-03-16 12:36:40|11616.66|11616.66|11616.11|11616.11|11616.66|11616.66|11616.11|11616.11|0
1647434220000|2022-03-16 12:37:00|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1647434330000|2022-03-16 12:38:50|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|0
1647434340000|2022-03-16 12:39:00|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1647434350000|2022-03-16 12:39:10|11610.13|11610.13|11609.27|11609.27|11610.77|11610.77|11609.27|11609.27|0
1647434370000|2022-03-16 12:39:30|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|0
1647434380000|2022-03-16 12:39:40|11610.39|11610.39|11609.27|11609.27|11610.39|11610.39|11609.27|11609.27|0
1647434390000|2022-03-16 12:39:50|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|0
1647434410000|2022-03-16 12:40:10|11594.41|11594.41|11593.86|11593.86|11594.41|11594.41|11593.86|11593.86|0
1647434430000|2022-03-16 12:40:30|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|0
1647434440000|2022-03-16 12:40:40|11593.86|11593.86|11593.55|11593.55|11596.76|11596.76|11593.55|11593.55|0
1647434450000|2022-03-16 12:40:50|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|0
1647434480000|2022-03-16 12:41:20|11591.62|11591.62|11591.93|11591.93|11591.93|11591.93|11591.62|11591.62|0
1647434500000|2022-03-16 12:41:40|11590.29|11590.29|11583.78|11583.78|11590.29|11590.29|11583.78|11583.78|0
1647434510000|2022-03-16 12:41:50|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|0
1647434530000|2022-03-16 12:42:10|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|0
1647434540000|2022-03-16 12:42:20|11581.54|11581.54|11581.23|11581.23|11581.54|11581.54|11581.23|11581.23|0
1647434550000|2022-03-16 12:42:30|11580.26|11580.26|11580.57|11580.57|11580.57|11580.57|11580.26|11580.26|0
1647434570000|2022-03-16 12:42:50|11579.47|11579.47|11585.04|11585.04|11585.04|11585.04|11579.47|11579.47|0
1647434580000|2022-03-16 12:43:00|11587.3|11587.3|11586.55|11586.55|11587.3|11587.3|11586.55|11586.55|0
1647434590000|2022-03-16 12:43:10|11585.79|11585.79|11585.79|11585.79|11585.79|11585.79|11585.79|11585.79|0
1647434600000|2022-03-16 12:43:20|11615.61|11615.61|11617.26|11617.26|11617.26|11617.26|11615.3|11615.3|0
1647434640000|2022-03-16 12:44:00|11616.71|11616.71|11616.71|11616.71|11616.71|11616.71|11616.71|11616.71|0
1647434660000|2022-03-16 12:44:20|11615.2|11615.2|11618.21|11618.21|11618.21|11618.21|11615.2|11615.2|0
1647434670000|2022-03-16 12:44:30|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1647434680000|2022-03-16 12:44:40|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|0
1647434710000|2022-03-16 12:45:10|11623.83|11623.83|11625.76|11625.76|11625.76|11625.76|11623.83|11623.83|0
1647434720000|2022-03-16 12:45:20|11638.14|11638.14|11637.83|11637.83|11638.14|11638.14|11625.76|11625.76|0
1647434730000|2022-03-16 12:45:30|11625.76|11625.76|11625.76|11625.76|11625.76|11625.76|11625.76|11625.76|0
1647434740000|2022-03-16 12:45:40|11626.85|11626.85|11626.85|11626.85|11626.85|11626.85|11626.85|11626.85|0
1647434750000|2022-03-16 12:45:50|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|0
1647434790000|2022-03-16 12:46:30|11630.48|11630.48|11624.91|11624.91|11630.48|11630.48|11624.6|11624.6|0
1647434800000|2022-03-16 12:46:40|11627.69|11627.69|11623.67|11623.67|11627.69|11627.69|11623.67|11623.67|0
1647434810000|2022-03-16 12:46:50|11623.98|11623.98|11623.67|11623.67|11623.98|11623.98|11623.67|11623.67|0
1647434820000|2022-03-16 12:47:00|11623.98|11623.98|11623.67|11623.67|11623.98|11623.98|11623.67|11623.67|0
1647434830000|2022-03-16 12:47:10|11623.98|11623.98|11626.23|11626.23|11626.23|11626.23|11623.98|11623.98|0
1647434850000|2022-03-16 12:47:30|11625.92|11625.92|11626.23|11626.23|11626.23|11626.23|11625.92|11625.92|0
1647434900000|2022-03-16 12:48:20|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1647434910000|2022-03-16 12:48:30|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|0
1647434940000|2022-03-16 12:49:00|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1647434950000|2022-03-16 12:49:10|11621.16|11621.16|11620.04|11620.04|11621.16|11621.16|11620.04|11620.04|0
1647434960000|2022-03-16 12:49:20|11619.39|11619.39|11622.4|11622.4|11622.4|11622.4|11619.39|11619.39|0
1647434970000|2022-03-16 12:49:30|11624.97|11624.97|11623.84|11623.84|11624.97|11624.97|11623.84|11623.84|0
1647434980000|2022-03-16 12:49:40|11624.97|11624.97|11625.72|11625.72|11625.72|11625.72|11624.97|11624.97|0
1647434990000|2022-03-16 12:49:50|11626.1|11626.1|11623.84|11623.84|11626.1|11626.1|11623.84|11623.84|0
1647435000000|2022-03-16 12:50:00|11621.21|11621.21|11628.53|11628.53|11629.5|11629.5|11621.21|11621.21|0
1647435010000|2022-03-16 12:50:10|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1647435040000|2022-03-16 12:50:40|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|0
1647435050000|2022-03-16 12:50:50|11629.13|11629.13|11629.13|11629.13|11629.13|11629.13|11629.13|11629.13|0
1647435060000|2022-03-16 12:51:00|11628.82|11628.82|11627.17|11627.17|11628.82|11628.82|11627.17|11627.17|0
1647435070000|2022-03-16 12:51:10|11622.68|11622.68|11622.04|11622.04|11623.32|11623.32|11622.04|11622.04|0
1647435100000|2022-03-16 12:51:40|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1647435260000|2022-03-16 12:54:20|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|0
1647435270000|2022-03-16 12:54:30|11621.29|11621.29|11620.28|11620.28|11621.29|11621.29|11618.72|11618.72|0
1647435280000|2022-03-16 12:54:40|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|0
1647435300000|2022-03-16 12:55:00|11604.97|11604.97|11604.97|11604.97|11604.97|11604.97|11604.97|11604.97|0
1647435310000|2022-03-16 12:55:10|11588.89|11588.89|11568.6|11568.6|11588.89|11588.89|11568.6|11568.6|0
1647435320000|2022-03-16 12:55:20|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|0
1647435350000|2022-03-16 12:55:50|11578.05|11578.05|11576.17|11576.17|11578.05|11578.05|11576.17|11576.17|0
1647435380000|2022-03-16 12:56:20|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|0
1647435390000|2022-03-16 12:56:30|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1647435400000|2022-03-16 12:56:40|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|0
1647435420000|2022-03-16 12:57:00|11569.4|11569.4|11566.76|11566.76|11570.15|11570.15|11566.76|11566.76|0
1647435470000|2022-03-16 12:57:50|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|0
1647435480000|2022-03-16 12:58:00|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|0
1647435520000|2022-03-16 12:58:40|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|0
1647435570000|2022-03-16 12:59:30|11575.46|11575.46|11582.43|11582.43|11582.43|11582.43|11575.46|11575.46|0
1647435580000|2022-03-16 12:59:40|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|0
1647435590000|2022-03-16 12:59:50|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|0
1647435600000|2022-03-16 13:00:00|11584.45|11584.45|11579.18|11579.18|11584.45|11584.45|11579.18|11579.18|0
1647435620000|2022-03-16 13:00:20|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|0
1647435640000|2022-03-16 13:00:40|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|0
1647435660000|2022-03-16 13:01:00|11570.86|11570.86|11570.86|11570.86|11570.86|11570.86|11570.86|11570.86|0
1647435710000|2022-03-16 13:01:50|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|0
1647435720000|2022-03-16 13:02:00|11570.11|11570.11|11570.11|11570.11|11570.11|11570.11|11570.11|11570.11|0
1647435850000|2022-03-16 13:04:10|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|0
1647435860000|2022-03-16 13:04:20|11569.91|11569.91|11568.03|11568.03|11569.91|11569.91|11568.03|11568.03|0
1647435870000|2022-03-16 13:04:30|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|0
1647435880000|2022-03-16 13:04:40|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|0
1647435890000|2022-03-16 13:04:50|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|0
1647435900000|2022-03-16 13:05:00|11580.25|11580.25|11577.99|11577.99|11580.25|11580.25|11575.74|11575.74|0
1647435910000|2022-03-16 13:05:10|11576.49|11576.49|11574.7|11574.7|11576.49|11576.49|11574.32|11574.32|0
1647435950000|2022-03-16 13:05:50|11572.26|11572.26|11567.37|11567.37|11572.26|11572.26|11567.37|11567.37|0
1647435990000|2022-03-16 13:06:30|11571.51|11571.51|11570|11570|11571.51|11571.51|11568.5|11568.5|0
1647436000000|2022-03-16 13:06:40|11566.99|11566.99|11565.11|11565.11|11566.99|11566.99|11565.11|11565.11|0
1647436010000|2022-03-16 13:06:50|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1647436040000|2022-03-16 13:07:20|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|0
1647436080000|2022-03-16 13:08:00|11567.81|11567.81|11569.04|11569.04|11569.97|11569.97|11567.81|11567.81|0
1647436090000|2022-03-16 13:08:10|11568.12|11568.12|11568.12|11568.12|11568.12|11568.12|11568.12|11568.12|0
1647436130000|2022-03-16 13:08:50|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|0
1647436160000|2022-03-16 13:09:20|11563.6|11563.6|11563.98|11563.98|11565.11|11565.11|11562.1|11562.1|0
1647436210000|2022-03-16 13:10:10|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|0
1647436220000|2022-03-16 13:10:20|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|0
1647436230000|2022-03-16 13:10:30|11560.21|11560.21|11558.71|11558.71|11562.1|11562.1|11558.71|11558.71|0
1647436260000|2022-03-16 13:11:00|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|0
1647436320000|2022-03-16 13:12:00|11563.57|11563.57|11562.82|11562.82|11563.57|11563.57|11559.81|11559.81|0
1647436330000|2022-03-16 13:12:10|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|0
1647436340000|2022-03-16 13:12:20|11562.22|11562.22|11565.23|11565.23|11565.23|11565.23|11562.22|11562.22|0
1647436350000|2022-03-16 13:12:30|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|0
1647436360000|2022-03-16 13:12:40|11567.86|11567.86|11567.86|11567.86|11567.86|11567.86|11567.48|11567.48|0
1647436380000|2022-03-16 13:13:00|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|0
1647436390000|2022-03-16 13:13:10|11568.28|11568.28|11569.56|11569.56|11569.56|11569.56|11568.28|11568.28|0
1647436400000|2022-03-16 13:13:20|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|0
1647436430000|2022-03-16 13:13:50|11580.48|11580.48|11580.48|11580.48|11580.48|11580.48|11580.48|11580.48|0
1647436440000|2022-03-16 13:14:00|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|0
1647436450000|2022-03-16 13:14:10|11587.2|11587.2|11591.68|11591.68|11595.53|11595.53|11587.2|11587.2|0
1647436460000|2022-03-16 13:14:20|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|0
1647436480000|2022-03-16 13:14:40|11595.07|11595.07|11595.82|11595.82|11600.34|11600.34|11595.07|11595.07|0
1647436490000|2022-03-16 13:14:50|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|0
1647436500000|2022-03-16 13:15:00|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|0
1647436510000|2022-03-16 13:15:10|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|0
1647436520000|2022-03-16 13:15:20|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|0
1647436530000|2022-03-16 13:15:30|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|0
1647436540000|2022-03-16 13:15:40|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|0
1647436550000|2022-03-16 13:15:50|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|11599.24|0
1647436580000|2022-03-16 13:16:20|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|0
1647436600000|2022-03-16 13:16:40|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|0
1647436680000|2022-03-16 13:18:00|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|0
1647436730000|2022-03-16 13:18:50|11593.67|11593.67|11594.97|11594.97|11594.97|11594.97|11593.67|11593.67|0
1647436750000|2022-03-16 13:19:10|11590.83|11590.83|11590.83|11590.83|11590.83|11590.83|11590.83|11590.83|0
1647436760000|2022-03-16 13:19:20|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|0
1647436780000|2022-03-16 13:19:40|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1647436800000|2022-03-16 13:20:00|11598.73|11598.73|11598.73|11598.73|11598.73|11598.73|11598.73|11598.73|0
1647436880000|2022-03-16 13:21:20|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|0
1647437010000|2022-03-16 13:23:30|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1647437020000|2022-03-16 13:23:40|11589.98|11589.98|11591.86|11591.86|11591.86|11591.86|11589.98|11589.98|0
1647437070000|2022-03-16 13:24:30|11593.74|11593.74|11592.24|11592.24|11593.74|11593.74|11592.24|11592.24|0
1647437090000|2022-03-16 13:24:50|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|0
1647437110000|2022-03-16 13:25:10|11562.85|11562.85|11546.77|11546.77|11562.85|11562.85|11546.77|11546.77|0
1647437120000|2022-03-16 13:25:20|11530.68|11530.68|11524.8|11524.8|11530.68|11530.68|11524.8|11524.8|0
1647437130000|2022-03-16 13:25:30|11530.68|11530.68|11534.82|11534.82|11534.82|11534.82|11530.68|11530.68|0
1647437140000|2022-03-16 13:25:40|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|0
1647437150000|2022-03-16 13:25:50|11542.55|11542.55|11536.06|11536.06|11542.55|11542.55|11526.46|11526.46|0
1647437170000|2022-03-16 13:26:10|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|0
1647437180000|2022-03-16 13:26:20|11521.1|11521.1|11553.27|11553.27|11553.27|11553.27|11521.1|11521.1|0
1647437190000|2022-03-16 13:26:30|11537.19|11537.19|11538.83|11538.83|11538.83|11538.83|11537.19|11537.19|0
1647437200000|2022-03-16 13:26:40|11536.58|11536.58|11536.58|11536.58|11536.58|11536.58|11536.58|11536.58|0
1647437220000|2022-03-16 13:27:00|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|0
1647437230000|2022-03-16 13:27:10|11539.3|11539.3|11538.55|11538.55|11539.3|11539.3|11538.55|11538.55|0
1647437240000|2022-03-16 13:27:20|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|0
1647437250000|2022-03-16 13:27:30|11537.26|11537.26|11536.71|11536.71|11537.26|11537.26|11536.71|11536.71|0
1647437270000|2022-03-16 13:27:50|11535.43|11535.43|11532.42|11532.42|11535.43|11535.43|11532.42|11532.42|0
1647437290000|2022-03-16 13:28:10|11531.78|11531.78|11539.45|11539.45|11542.86|11542.86|11531.78|11531.78|0
1647437350000|2022-03-16 13:29:10|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|0
1647437370000|2022-03-16 13:29:30|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|0
1647437390000|2022-03-16 13:29:50|11542.34|11542.34|11542.34|11542.34|11542.34|11542.34|11542.34|11542.34|0
1647437400000|2022-03-16 13:30:00|11546.11|11546.11|11606.68|11606.68|11626.53|11626.53|11546.11|11546.11|0
1647437410000|2022-03-16 13:30:10|11610.09|11610.09|11610.64|11610.64|11610.64|11610.64|11610.09|11610.09|0
1647437420000|2022-03-16 13:30:20|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|0
1647437430000|2022-03-16 13:30:30|11613.66|11613.66|11597.58|11597.58|11613.66|11613.66|11597.58|11597.58|0
1647437440000|2022-03-16 13:30:40|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|0
1647437450000|2022-03-16 13:30:50|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1647437460000|2022-03-16 13:31:00|11580.82|11580.82|11580.51|11580.51|11580.82|11580.82|11580.51|11580.51|0
1647437470000|2022-03-16 13:31:10|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|0
1647437480000|2022-03-16 13:31:20|11580.78|11580.78|11580.03|11580.03|11580.78|11580.78|11580.03|11580.03|0
1647437500000|2022-03-16 13:31:40|11579.65|11579.65|11578.52|11578.52|11579.65|11579.65|11578.52|11578.52|0
1647437520000|2022-03-16 13:32:00|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|0
1647437570000|2022-03-16 13:32:50|11577.2|11577.2|11590.08|11590.08|11593.28|11593.28|11577.2|11577.2|0
1647437600000|2022-03-16 13:33:20|11594.59|11594.59|11593.84|11593.84|11594.59|11594.59|11593.84|11593.84|0
1647437640000|2022-03-16 13:34:00|11592.71|11592.71|11592.33|11592.33|11592.71|11592.71|11592.33|11592.33|0
1647437690000|2022-03-16 13:34:50|11591.69|11591.69|11591.69|11591.69|11591.69|11591.69|11591.69|11591.69|0
1647437700000|2022-03-16 13:35:00|11589.77|11589.77|11593.53|11593.53|11593.53|11593.53|11589.77|11589.77|0
1647437710000|2022-03-16 13:35:10|11590.9|11590.9|11606.98|11606.98|11606.98|11606.98|11590.9|11590.9|0
1647437720000|2022-03-16 13:35:20|11605.85|11605.85|11605.85|11605.85|11605.85|11605.85|11605.85|11605.85|0
1647437740000|2022-03-16 13:35:40|11603.97|11603.97|11605.43|11605.43|11605.43|11605.43|11603.97|11603.97|0
1647437750000|2022-03-16 13:35:50|11605.98|11605.98|11607.27|11607.27|11607.27|11607.27|11605.98|11605.98|0
1647437790000|2022-03-16 13:36:30|11608.4|11608.4|11608.02|11608.02|11608.4|11608.4|11608.02|11608.02|0
1647437800000|2022-03-16 13:36:40|11608.4|11608.4|11623.73|11623.73|11623.73|11623.73|11607.64|11607.64|0
1647437830000|2022-03-16 13:37:10|11625.61|11625.61|11624.1|11624.1|11625.61|11625.61|11624.1|11624.1|0
1647437860000|2022-03-16 13:37:40|11624.48|11624.48|11638.31|11638.31|11638.31|11638.31|11622.22|11622.22|0
1647437870000|2022-03-16 13:37:50|11636.14|11636.14|11634.36|11634.36|11636.45|11636.45|11634.36|11634.36|0
1647437890000|2022-03-16 13:38:10|11638.69|11638.69|11638.69|11638.69|11638.69|11638.69|11638.69|11638.69|0
1647437900000|2022-03-16 13:38:20|11636.84|11636.84|11638.34|11638.34|11638.34|11638.34|11636.84|11636.84|0
1647437920000|2022-03-16 13:38:40|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|0
1647437930000|2022-03-16 13:38:50|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|0
1647437940000|2022-03-16 13:39:00|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|0
1647437990000|2022-03-16 13:39:50|11620.33|11620.33|11616.44|11616.44|11620.64|11620.64|11616.44|11616.44|0
1647438000000|2022-03-16 13:40:00|11618.3|11618.3|11618.3|11618.3|11618.3|11618.3|11618.3|11618.3|0
1647438010000|2022-03-16 13:40:10|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|0
1647438030000|2022-03-16 13:40:30|11619.05|11619.05|11620.29|11620.29|11620.29|11620.29|11619.05|11619.05|0
1647438040000|2022-03-16 13:40:40|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|0
1647438050000|2022-03-16 13:40:50|11621.9|11621.9|11625.29|11625.29|11625.29|11625.29|11621.15|11621.15|0
1647438150000|2022-03-16 13:42:30|11625.84|11625.84|11624.74|11624.74|11625.84|11625.84|11624.74|11624.74|0
1647438170000|2022-03-16 13:42:50|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11621.73|11621.73|0
1647438180000|2022-03-16 13:43:00|11623.24|11623.24|11634.49|11634.49|11636.69|11636.69|11620.6|11620.6|0
1647438240000|2022-03-16 13:44:00|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1647438250000|2022-03-16 13:44:10|11626.97|11626.97|11629.23|11629.23|11629.23|11629.23|11626.97|11626.97|0
1647438270000|2022-03-16 13:44:30|11629.98|11629.98|11629.98|11629.98|11629.98|11629.98|11629.98|11629.98|0
1647438290000|2022-03-16 13:44:50|11646.06|11646.06|11644.18|11644.18|11646.06|11646.06|11644.18|11644.18|0
1647438340000|2022-03-16 13:45:40|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|0
1647438350000|2022-03-16 13:45:50|11651.71|11651.71|11650.2|11650.2|11651.71|11651.71|11650.2|11650.2|0
1647438360000|2022-03-16 13:46:00|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|0
1647438370000|2022-03-16 13:46:10|11653.52|11653.52|11653.9|11653.9|11653.9|11653.9|11650.89|11650.89|0
1647438380000|2022-03-16 13:46:20|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|0
1647438390000|2022-03-16 13:46:30|11650.07|11650.07|11650.25|11650.25|11650.56|11650.56|11650.07|11650.07|0
1647438410000|2022-03-16 13:46:50|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|0
1647438420000|2022-03-16 13:47:00|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|0
1647438430000|2022-03-16 13:47:10|11638.39|11638.39|11637.26|11637.26|11638.39|11638.39|11637.26|11637.26|0
1647438440000|2022-03-16 13:47:20|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|0
1647438460000|2022-03-16 13:47:40|11639.97|11639.97|11639.43|11639.43|11639.97|11639.97|11639.43|11639.43|0
1647438490000|2022-03-16 13:48:10|11634.53|11634.53|11635.64|11635.64|11635.64|11635.64|11633.78|11633.78|0
1647438520000|2022-03-16 13:48:40|11634.51|11634.51|11632.63|11632.63|11634.51|11634.51|11627.74|11627.74|0
1647438530000|2022-03-16 13:48:50|11631.88|11631.88|11630|11630|11631.88|11631.88|11628.11|11628.11|0
1647438550000|2022-03-16 13:49:10|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|0
1647438560000|2022-03-16 13:49:20|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|0
1647438600000|2022-03-16 13:50:00|11632.22|11632.22|11628.08|11628.08|11632.22|11632.22|11628.08|11628.08|0
1647438620000|2022-03-16 13:50:20|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|0
1647438630000|2022-03-16 13:50:30|11627.71|11627.71|11630.34|11630.34|11630.34|11630.34|11627.71|11627.71|0
1647438700000|2022-03-16 13:51:40|11628.39|11628.39|11633.28|11633.28|11633.28|11633.28|11628.39|11628.39|0
1647438710000|2022-03-16 13:51:50|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|0
1647438730000|2022-03-16 13:52:10|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|0
1647438740000|2022-03-16 13:52:20|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|0
1647438770000|2022-03-16 13:52:50|11635.25|11635.25|11639.02|11639.02|11639.02|11639.02|11635.25|11635.25|0
1647438790000|2022-03-16 13:53:10|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|0
1647438800000|2022-03-16 13:53:20|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|0
1647438820000|2022-03-16 13:53:40|11622.12|11622.12|11621.57|11621.57|11622.12|11622.12|11621.57|11621.57|0
1647438830000|2022-03-16 13:53:50|11622.7|11622.7|11621.6|11621.6|11622.7|11622.7|11621.6|11621.6|0
1647438840000|2022-03-16 13:54:00|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|0
1647438870000|2022-03-16 13:54:30|11619.92|11619.92|11619.92|11619.92|11619.92|11619.92|11619.92|11619.92|0
1647438890000|2022-03-16 13:54:50|11620.3|11620.3|11620.3|11620.3|11620.3|11620.3|11620.3|11620.3|0
1647438910000|2022-03-16 13:55:10|11616.27|11616.27|11592.6|11592.6|11616.27|11616.27|11592.6|11592.6|0
1647438920000|2022-03-16 13:55:20|11603.75|11603.75|11615.91|11615.91|11615.91|11615.91|11603.75|11603.75|0
1647438930000|2022-03-16 13:55:30|11615.54|11615.54|11614.41|11614.41|11615.91|11615.91|11614.41|11614.41|0
1647439000000|2022-03-16 13:56:40|11617.79|11617.79|11619.3|11619.3|11619.3|11619.3|11617.79|11617.79|0
1647439040000|2022-03-16 13:57:20|11619.68|11619.68|11635.7|11635.7|11640.04|11640.04|11619.68|11619.68|0
1647439060000|2022-03-16 13:57:40|11626.1|11626.1|11629.11|11629.11|11629.11|11629.11|11626.1|11626.1|0
1647439070000|2022-03-16 13:57:50|11622.33|11622.33|11624.21|11624.21|11624.21|11624.21|11622.33|11622.33|0
1647439090000|2022-03-16 13:58:10|11614.81|11614.81|11614.09|11614.09|11614.81|11614.81|11610.32|11610.32|0
1647439100000|2022-03-16 13:58:20|11613.33|11613.33|11608.38|11608.38|11613.33|11613.33|11608.38|11608.38|0
1647439140000|2022-03-16 13:59:00|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|0
1647439150000|2022-03-16 13:59:10|11608.38|11608.38|11608.38|11608.38|11608.38|11608.38|11608.38|11608.38|0
1647439160000|2022-03-16 13:59:20|11611.79|11611.79|11617.67|11617.67|11617.67|11617.67|11611.79|11611.79|0
1647439170000|2022-03-16 13:59:30|11620.88|11620.88|11623.97|11623.97|11623.97|11623.97|11620.88|11620.88|0
1647439200000|2022-03-16 14:00:00|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1647439240000|2022-03-16 14:00:40|11626.23|11626.23|11626.61|11626.61|11626.61|11626.61|11626.23|11626.23|0
1647439250000|2022-03-16 14:00:50|11642.69|11642.69|11648.71|11648.71|11648.71|11648.71|11642.69|11642.69|0
1647439260000|2022-03-16 14:01:00|11648.34|11648.34|11648.6|11648.6|11648.71|11648.71|11647.96|11647.96|0
1647439280000|2022-03-16 14:01:20|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|0
1647439320000|2022-03-16 14:02:00|11649.07|11649.07|11644.55|11644.55|11649.07|11649.07|11644.55|11644.55|0
1647439340000|2022-03-16 14:02:20|11643.05|11643.05|11643.05|11643.05|11646.43|11646.43|11643.05|11643.05|0
1647439350000|2022-03-16 14:02:30|11645.68|11645.68|11647.6|11647.6|11647.6|11647.6|11645.68|11645.68|0
1647439400000|2022-03-16 14:03:20|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|0
1647439410000|2022-03-16 14:03:30|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|0
1647439440000|2022-03-16 14:04:00|11650.93|11650.93|11652.06|11652.06|11652.06|11652.06|11650.93|11650.93|0
1647439460000|2022-03-16 14:04:20|11649.62|11649.62|11649.62|11649.62|11649.62|11649.62|11649.62|11649.62|0
1647439480000|2022-03-16 14:04:40|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1647439490000|2022-03-16 14:04:50|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|0
1647439500000|2022-03-16 14:05:00|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|0
1647439510000|2022-03-16 14:05:10|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|0
1647439530000|2022-03-16 14:05:30|11661.96|11661.96|11662.89|11662.89|11662.89|11662.89|11661.96|11661.96|0
1647439590000|2022-03-16 14:06:30|11676.07|11676.07|11675.45|11675.45|11676.07|11676.07|11675.45|11675.45|0
1647439630000|2022-03-16 14:07:10|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|0
1647439640000|2022-03-16 14:07:20|11665.41|11665.41|11659.21|11659.21|11665.41|11665.41|11659.21|11659.21|0
1647439650000|2022-03-16 14:07:30|11663.33|11663.33|11665.56|11665.56|11665.56|11665.56|11663.33|11663.33|0
1647439660000|2022-03-16 14:07:40|11666.85|11666.85|11664.92|11664.92|11666.85|11666.85|11664.92|11664.92|0
1647439690000|2022-03-16 14:08:10|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|0
1647439710000|2022-03-16 14:08:30|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|0
1647439720000|2022-03-16 14:08:40|11642.66|11642.66|11642.66|11642.66|11642.66|11642.66|11642.66|11642.66|0
1647439730000|2022-03-16 14:08:50|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|0
1647439790000|2022-03-16 14:09:50|11641.91|11641.91|11641.91|11641.91|11641.91|11641.91|11641.91|11641.91|0
1647439800000|2022-03-16 14:10:00|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|11641.16|0
1647439820000|2022-03-16 14:10:20|11644.17|11644.17|11643.41|11643.41|11644.92|11644.92|11643.41|11643.41|0
1647439860000|2022-03-16 14:11:00|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|0
1647439880000|2022-03-16 14:11:20|11640.25|11640.25|11636.91|11636.91|11640.25|11640.25|11634.47|11634.47|0
1647439890000|2022-03-16 14:11:30|11640.12|11640.12|11639.57|11639.57|11640.12|11640.12|11639.02|11639.02|0
1647439900000|2022-03-16 14:11:40|11635.06|11635.06|11633.87|11633.87|11635.06|11635.06|11631.12|11631.12|0
1647439910000|2022-03-16 14:11:50|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1647439920000|2022-03-16 14:12:00|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|0
1647439930000|2022-03-16 14:12:10|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|0
1647439940000|2022-03-16 14:12:20|11635.23|11635.23|11635.23|11635.23|11637.86|11637.86|11635.23|11635.23|0
1647439960000|2022-03-16 14:12:40|11641.11|11641.11|11639.61|11639.61|11641.11|11641.11|11635.47|11635.47|0
1647439970000|2022-03-16 14:12:50|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|0
1647439980000|2022-03-16 14:13:00|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|0
1647439990000|2022-03-16 14:13:10|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|0
1647440000000|2022-03-16 14:13:20|11626.53|11626.53|11628.04|11628.04|11628.04|11628.04|11626.53|11626.53|0
1647440020000|2022-03-16 14:13:40|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|0
1647440040000|2022-03-16 14:14:00|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|0
1647440050000|2022-03-16 14:14:10|11624.52|11624.52|11625.65|11625.65|11625.65|11625.65|11624.52|11624.52|0
1647440060000|2022-03-16 14:14:20|11625.28|11625.28|11618.33|11618.33|11625.28|11625.28|11618.33|11618.33|0
1647440070000|2022-03-16 14:14:30|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|0
1647440080000|2022-03-16 14:14:40|11600.36|11600.36|11609.43|11609.43|11611.32|11611.32|11595.23|11595.23|0
1647440090000|2022-03-16 14:14:50|11610.94|11610.94|11609.84|11609.84|11610.94|11610.94|11609.43|11609.43|0
1647440100000|2022-03-16 14:15:00|11610.6|11610.6|11610.97|11610.97|11610.97|11610.97|11610.6|11610.6|0
1647440110000|2022-03-16 14:15:10|11611.35|11611.35|11611.35|11611.35|11611.35|11611.35|11611.35|11611.35|0
1647440120000|2022-03-16 14:15:20|11612.1|11612.1|11609.47|11609.47|11612.1|11612.1|11609.47|11609.47|0
1647440130000|2022-03-16 14:15:30|11611.01|11611.01|11609.78|11609.78|11611.01|11611.01|11609.47|11609.47|0
1647440140000|2022-03-16 14:15:40|11608.65|11608.65|11606.77|11606.77|11608.65|11608.65|11606.77|11606.77|0
1647440150000|2022-03-16 14:15:50|11610.15|11610.15|11611.85|11611.85|11614.49|11614.49|11610.15|11610.15|0
1647440160000|2022-03-16 14:16:00|11611.1|11611.1|11606.48|11606.48|11611.1|11611.1|11606.48|11606.48|0
1647440180000|2022-03-16 14:16:20|11604.55|11604.55|11595.1|11595.1|11604.55|11604.55|11594.46|11594.46|0
1647440190000|2022-03-16 14:16:30|11596.23|11596.23|11597.67|11597.67|11597.67|11597.67|11592.84|11592.84|0
1647440200000|2022-03-16 14:16:40|11598.04|11598.04|11598.04|11598.04|11598.04|11598.04|11598.04|11598.04|0
1647440210000|2022-03-16 14:16:50|11598.69|11598.69|11605.59|11605.59|11605.59|11605.59|11598.69|11598.69|0
1647440220000|2022-03-16 14:17:00|11604.83|11604.83|11605.17|11605.17|11605.17|11605.17|11601.4|11601.4|0
1647440230000|2022-03-16 14:17:10|11608.55|11608.55|11608.84|11608.84|11608.84|11608.84|11607.8|11607.8|0
1647440250000|2022-03-16 14:17:30|11608.35|11608.35|11608.35|11608.35|11608.35|11608.35|11608.35|11608.35|0
1647440260000|2022-03-16 14:17:40|11607.73|11607.73|11603|11603|11607.73|11607.73|11603|11603|0
1647440270000|2022-03-16 14:17:50|11605.26|11605.26|11606.39|11606.39|11606.39|11606.39|11605.26|11605.26|0
1647440280000|2022-03-16 14:18:00|11603|11603|11603|11603|11603|11603|11603|11603|0
1647440290000|2022-03-16 14:18:10|11604.55|11604.55|11604.86|11604.86|11604.86|11604.86|11604.55|11604.55|0
1647440300000|2022-03-16 14:18:20|11604.11|11604.11|11604.11|11604.11|11604.11|11604.11|11604.11|11604.11|0
1647440310000|2022-03-16 14:18:30|11607.5|11607.5|11604.09|11604.09|11607.98|11607.98|11603.4|11603.4|0
1647440320000|2022-03-16 14:18:40|11602.58|11602.58|11598.07|11598.07|11602.58|11602.58|11598.07|11598.07|0
1647440330000|2022-03-16 14:18:50|11601.45|11601.45|11600.77|11600.77|11601.45|11601.45|11600.77|11600.77|0
1647440340000|2022-03-16 14:19:00|11601.41|11601.41|11604.16|11604.16|11604.16|11604.16|11597.76|11597.76|0
1647440350000|2022-03-16 14:19:10|11603.86|11603.86|11604.5|11604.5|11604.5|11604.5|11603.86|11603.86|0
1647440360000|2022-03-16 14:19:20|11588.42|11588.42|11584.97|11584.97|11589.04|11589.04|11584.32|11584.32|0
1647440370000|2022-03-16 14:19:30|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|11586.22|11586.22|0
1647440380000|2022-03-16 14:19:40|11595.49|11595.49|11600.21|11600.21|11600.21|11600.21|11595.49|11595.49|0
1647440390000|2022-03-16 14:19:50|11598.7|11598.7|11582.93|11582.93|11598.7|11598.7|11582.62|11582.62|0
1647440400000|2022-03-16 14:20:00|11588.19|11588.19|11598.52|11598.52|11598.83|11598.83|11588.19|11588.19|0
1647440410000|2022-03-16 14:20:10|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|0
1647440430000|2022-03-16 14:20:30|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|0
1647440450000|2022-03-16 14:20:50|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|0
1647440470000|2022-03-16 14:21:10|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|0
1647440480000|2022-03-16 14:21:20|11599.42|11599.42|11596.65|11596.65|11599.42|11599.42|11594.77|11594.77|0
1647440500000|2022-03-16 14:21:40|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|0
1647440520000|2022-03-16 14:22:00|11591.76|11591.76|11594.02|11594.02|11595.52|11595.52|11591.76|11591.76|0
1647440530000|2022-03-16 14:22:10|11599.28|11599.28|11597.4|11597.4|11599.28|11599.28|11597.4|11597.4|0
1647440540000|2022-03-16 14:22:20|11599.66|11599.66|11601.92|11601.92|11601.92|11601.92|11599.66|11599.66|0
1647440550000|2022-03-16 14:22:30|11596.03|11596.03|11591.42|11591.42|11597.92|11597.92|11591.42|11591.42|0
1647440560000|2022-03-16 14:22:40|11590.87|11590.87|11594.97|11594.97|11594.97|11594.97|11590.87|11590.87|0
1647440570000|2022-03-16 14:22:50|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|0
1647440580000|2022-03-16 14:23:00|11596.48|11596.48|11596.86|11596.86|11596.86|11596.86|11596.48|11596.48|0
1647440590000|2022-03-16 14:23:10|11596.08|11596.08|11596.08|11596.08|11596.08|11596.08|11596.08|11596.08|0
1647440610000|2022-03-16 14:23:30|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|0
1647440620000|2022-03-16 14:23:40|11593.82|11593.82|11607.86|11607.86|11607.86|11607.86|11593.82|11593.82|0
1647440630000|2022-03-16 14:23:50|11608.65|11608.65|11607.86|11607.86|11608.65|11608.65|11607.86|11607.86|0
1647440640000|2022-03-16 14:24:00|11604.85|11604.85|11603.35|11603.35|11608.99|11608.99|11603.35|11603.35|0
1647440650000|2022-03-16 14:24:10|11604.28|11604.28|11604.59|11604.59|11604.59|11604.59|11604.28|11604.28|0
1647440670000|2022-03-16 14:24:30|11605.17|11605.17|11605.17|11605.17|11605.17|11605.17|11605.17|11605.17|0
1647440680000|2022-03-16 14:24:40|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|0
1647440700000|2022-03-16 14:25:00|11601.61|11601.61|11595.06|11595.06|11606.34|11606.34|11595.06|11595.06|0
1647440710000|2022-03-16 14:25:10|11606.34|11606.34|11634.4|11634.4|11634.4|11634.4|11606.34|11606.34|0
1647440730000|2022-03-16 14:25:30|11634.5|11634.5|11634.6|11634.6|11634.6|11634.6|11634.5|11634.5|0
1647440740000|2022-03-16 14:25:40|11633.91|11633.91|11628.32|11628.32|11634.27|11634.27|11628.32|11628.32|0
1647440750000|2022-03-16 14:25:50|11629.44|11629.44|11630.57|11630.57|11630.57|11630.57|11629.44|11629.44|0
1647440760000|2022-03-16 14:26:00|11614.49|11614.49|11616.13|11616.13|11618.85|11618.85|11609.73|11609.73|0
1647440770000|2022-03-16 14:26:10|11615.75|11615.75|11616.06|11616.06|11616.06|11616.06|11615.75|11615.75|0
1647440790000|2022-03-16 14:26:30|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|0
1647440800000|2022-03-16 14:26:40|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|0
1647440810000|2022-03-16 14:26:50|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|0
1647440830000|2022-03-16 14:27:10|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|0
1647440840000|2022-03-16 14:27:20|11607.51|11607.51|11611.65|11611.65|11611.65|11611.65|11607.51|11607.51|0
1647440850000|2022-03-16 14:27:30|11611.11|11611.11|11606.97|11606.97|11611.11|11611.11|11606.97|11606.97|0
1647440860000|2022-03-16 14:27:40|11608.09|11608.09|11609.94|11609.94|11609.94|11609.94|11608.09|11608.09|0
1647440890000|2022-03-16 14:28:10|11611.44|11611.44|11617.73|11617.73|11617.73|11617.73|11611.44|11611.44|0
1647440910000|2022-03-16 14:28:30|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|0
1647440930000|2022-03-16 14:28:50|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|0
1647440940000|2022-03-16 14:29:00|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1647440960000|2022-03-16 14:29:20|11616.95|11616.95|11617.7|11617.7|11617.7|11617.7|11616.95|11616.95|0
1647440970000|2022-03-16 14:29:30|11616.19|11616.19|11618.83|11618.83|11618.83|11618.83|11615.82|11615.82|0
1647440980000|2022-03-16 14:29:40|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.2|11619.2|0
1647441010000|2022-03-16 14:30:10|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11618.86|11618.86|0
1647441030000|2022-03-16 14:30:30|11621.09|11621.09|11625.6|11625.6|11625.6|11625.6|11621.09|11621.09|0
1647441040000|2022-03-16 14:30:40|11626.15|11626.15|11626.9|11626.9|11626.9|11626.9|11626.15|11626.15|0
1647441050000|2022-03-16 14:30:50|11628.83|11628.83|11629.2|11629.2|11629.2|11629.2|11628.83|11628.83|0
1647441070000|2022-03-16 14:31:10|11625.06|11625.06|11622.05|11622.05|11625.06|11625.06|11622.05|11622.05|0
1647441080000|2022-03-16 14:31:20|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|0
1647441090000|2022-03-16 14:31:30|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|0
1647441100000|2022-03-16 14:31:40|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|0
1647441130000|2022-03-16 14:32:10|11602.44|11602.44|11603.19|11603.19|11605.08|11605.08|11602.44|11602.44|0
1647441140000|2022-03-16 14:32:20|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1647441150000|2022-03-16 14:32:30|11605.63|11605.63|11606.01|11606.01|11606.01|11606.01|11605.63|11605.63|0
1647441170000|2022-03-16 14:32:50|11602.98|11602.98|11602.88|11602.88|11602.98|11602.98|11602.88|11602.88|0
1647441190000|2022-03-16 14:33:10|11602.13|11602.13|11607.49|11607.49|11607.49|11607.49|11602.13|11602.13|0
1647441210000|2022-03-16 14:33:30|11609.74|11609.74|11602.31|11602.31|11609.74|11609.74|11599.3|11599.3|0
1647441220000|2022-03-16 14:33:40|11606.03|11606.03|11607.88|11607.88|11607.88|11607.88|11606.03|11606.03|0
1647441230000|2022-03-16 14:33:50|11609.74|11609.74|11608.24|11608.24|11609.74|11609.74|11608.24|11608.24|0
1647441240000|2022-03-16 14:34:00|11608.99|11608.99|11606.3|11606.3|11608.99|11608.99|11606.3|11606.3|0
1647441250000|2022-03-16 14:34:10|11604.42|11604.42|11602.92|11602.92|11604.42|11604.42|11602.92|11602.92|0
1647441290000|2022-03-16 14:34:50|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|0
1647441300000|2022-03-16 14:35:00|11605.77|11605.77|11601.08|11601.08|11605.77|11605.77|11601.08|11601.08|0
1647441310000|2022-03-16 14:35:10|11602.01|11602.01|11601.46|11601.46|11602.01|11602.01|11601.08|11601.08|0
1647441320000|2022-03-16 14:35:20|11602.08|11602.08|11606.52|11606.52|11606.52|11606.52|11601.7|11601.7|0
1647441330000|2022-03-16 14:35:30|11609.62|11609.62|11610.9|11610.9|11610.9|11610.9|11609.62|11609.62|0
1647441350000|2022-03-16 14:35:50|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1647441360000|2022-03-16 14:36:00|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|0
1647441370000|2022-03-16 14:36:10|11610.04|11610.04|11611.97|11611.97|11611.97|11611.97|11610.04|11610.04|0
1647441380000|2022-03-16 14:36:20|11613.23|11613.23|11611.69|11611.69|11613.23|11613.23|11611.69|11611.69|0
1647441390000|2022-03-16 14:36:30|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1647441430000|2022-03-16 14:37:10|11610.79|11610.79|11609.8|11609.8|11612.34|11612.34|11609.8|11609.8|0
1647441440000|2022-03-16 14:37:20|11625.88|11625.88|11621.74|11621.74|11625.88|11625.88|11621.74|11621.74|0
1647441450000|2022-03-16 14:37:30|11623.91|11623.91|11623.16|11623.16|11623.91|11623.91|11623.16|11623.16|0
1647441460000|2022-03-16 14:37:40|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|0
1647441470000|2022-03-16 14:37:50|11645.27|11645.27|11645.27|11645.27|11645.27|11645.27|11645.27|11645.27|0
1647441480000|2022-03-16 14:38:00|11648.36|11648.36|11632.28|11632.28|11648.36|11648.36|11632.28|11632.28|0
1647441490000|2022-03-16 14:38:10|11632.77|11632.77|11626.74|11626.74|11632.77|11632.77|11626.74|11626.74|0
1647441510000|2022-03-16 14:38:30|11629.38|11629.38|11630.26|11630.26|11630.65|11630.65|11629.38|11629.38|0
1647441530000|2022-03-16 14:38:50|11631.33|11631.33|11631.62|11631.62|11631.62|11631.62|11630.65|11630.65|0
1647441540000|2022-03-16 14:39:00|11632.79|11632.79|11628.94|11628.94|11632.79|11632.79|11628.94|11628.94|0
1647441550000|2022-03-16 14:39:10|11628.3|11628.3|11625.03|11625.03|11628.3|11628.3|11625.03|11625.03|0
1647441560000|2022-03-16 14:39:20|11626.53|11626.53|11622.02|11622.02|11626.53|11626.53|11622.02|11622.02|0
1647441570000|2022-03-16 14:39:30|11621.64|11621.64|11617.5|11617.5|11621.64|11621.64|11617.5|11617.5|0
1647441580000|2022-03-16 14:39:40|11614.87|11614.87|11614.49|11614.49|11614.87|11614.87|11614.49|11614.49|0
1647441590000|2022-03-16 14:39:50|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|0
1647441600000|2022-03-16 14:40:00|11614.33|11614.33|11614.33|11614.33|11614.33|11614.33|11614.04|11614.04|0
1647441620000|2022-03-16 14:40:20|11613.05|11613.05|11613.43|11613.43|11614.18|11614.18|11611.17|11611.17|0
1647441630000|2022-03-16 14:40:30|11612.67|11612.67|11613.31|11613.31|11613.31|11613.31|11612.67|11612.67|0
1647441640000|2022-03-16 14:40:40|11612.92|11612.92|11629.01|11629.01|11629.01|11629.01|11612.92|11612.92|0
1647441660000|2022-03-16 14:41:00|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|0
1647441670000|2022-03-16 14:41:10|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1647441690000|2022-03-16 14:41:30|11629.67|11629.67|11630.29|11630.29|11630.29|11630.29|11629.67|11629.67|0
1647441700000|2022-03-16 14:41:40|11630.93|11630.93|11631.58|11631.58|11631.58|11631.58|11630.93|11630.93|0
1647441710000|2022-03-16 14:41:50|11633.46|11633.46|11639.48|11639.48|11639.48|11639.48|11633.46|11633.46|0
1647441730000|2022-03-16 14:42:10|11638.86|11638.86|11640.41|11640.41|11640.41|11640.41|11638.48|11638.48|0
1647441740000|2022-03-16 14:42:20|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|0
1647441760000|2022-03-16 14:42:40|11642.84|11642.84|11644.34|11644.34|11644.34|11644.34|11642.84|11642.84|0
1647441770000|2022-03-16 14:42:50|11645.1|11645.1|11657.62|11657.62|11661.18|11661.18|11645.1|11645.1|0
1647441780000|2022-03-16 14:43:00|11658.37|11658.37|11657.2|11657.2|11658.75|11658.75|11656.27|11656.27|0
1647441790000|2022-03-16 14:43:10|11655.65|11655.65|11655.61|11655.61|11658.39|11658.39|11655.03|11655.03|0
1647441800000|2022-03-16 14:43:20|11655.3|11655.3|11647.45|11647.45|11678.51|11678.51|11647.45|11647.45|0
1647441810000|2022-03-16 14:43:30|11648.58|11648.58|11649.33|11649.33|11649.33|11649.33|11648.58|11648.58|0
1647441820000|2022-03-16 14:43:40|11649.88|11649.88|11651.66|11651.66|11672.1|11672.1|11649.88|11649.88|0
1647441830000|2022-03-16 14:43:50|11649.81|11649.81|11630.18|11630.18|11649.81|11649.81|11630.18|11630.18|0
1647441840000|2022-03-16 14:44:00|11643.5|11643.5|11667.96|11667.96|11667.96|11667.96|11643.5|11643.5|0
1647441850000|2022-03-16 14:44:10|11646.91|11646.91|11645.67|11645.67|11646.91|11646.91|11645.67|11645.67|0
1647441860000|2022-03-16 14:44:20|11646.91|11646.91|11645.67|11645.67|11646.91|11646.91|11645.67|11645.67|0
1647441870000|2022-03-16 14:44:30|11645.98|11645.98|11655.29|11655.29|11655.29|11655.29|11645.98|11645.98|0
1647441880000|2022-03-16 14:44:40|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1647441890000|2022-03-16 14:44:50|11650.51|11650.51|11637.3|11637.3|11650.51|11650.51|11637.3|11637.3|0
1647441900000|2022-03-16 14:45:00|11637.85|11637.85|11634.83|11634.83|11637.85|11637.85|11634.83|11634.83|0
1647441910000|2022-03-16 14:45:10|11633.73|11633.73|11631.85|11631.85|11633.73|11633.73|11628.46|11628.46|0
1647441920000|2022-03-16 14:45:20|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|0
1647441930000|2022-03-16 14:45:30|11628.83|11628.83|11642.45|11642.45|11642.45|11642.45|11628.83|11628.83|0
1647441940000|2022-03-16 14:45:40|11639.81|11639.81|11642.45|11642.45|11642.45|11642.45|11639.81|11639.81|0
1647441950000|2022-03-16 14:45:50|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.17|11639.17|0
1647441960000|2022-03-16 14:46:00|11635.91|11635.91|11608.01|11608.01|11635.91|11635.91|11608.01|11608.01|0
1647441990000|2022-03-16 14:46:30|11609.11|11609.11|11610.75|11610.75|11610.75|11610.75|11609.11|11609.11|0
1647442000000|2022-03-16 14:46:40|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1647442030000|2022-03-16 14:47:10|11604.6|11604.6|11588.52|11588.52|11604.6|11604.6|11588.52|11588.52|0
1647442040000|2022-03-16 14:47:20|11587.97|11587.97|11589.92|11589.92|11589.92|11589.92|11587.66|11587.66|0
1647442050000|2022-03-16 14:47:30|11588.68|11588.68|11588.68|11588.68|11588.68|11588.68|11588.68|11588.68|0
1647442060000|2022-03-16 14:47:40|11604.76|11604.76|11603.75|11603.75|11604.76|11604.76|11603.75|11603.75|0
1647442070000|2022-03-16 14:47:50|11605.94|11605.94|11620.02|11620.02|11620.02|11620.02|11605.94|11605.94|0
1647442080000|2022-03-16 14:48:00|11606.85|11606.85|11619.53|11619.53|11620.28|11620.28|11606.85|11606.85|0
1647442100000|2022-03-16 14:48:20|11632.23|11632.23|11637.65|11637.65|11639.58|11639.58|11631.77|11631.77|0
1647442110000|2022-03-16 14:48:30|11619.38|11619.38|11618.29|11618.29|11619.38|11619.38|11618.29|11618.29|0
1647442130000|2022-03-16 14:48:50|11619.38|11619.38|11619.38|11619.38|11619.38|11619.38|11619.38|11619.38|0
1647442140000|2022-03-16 14:49:00|11618.8|11618.8|11618.8|11618.8|11618.8|11618.8|11618.8|11618.8|0
1647442150000|2022-03-16 14:49:10|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|0
1647442160000|2022-03-16 14:49:20|11613.93|11613.93|11597.85|11597.85|11613.93|11613.93|11597.85|11597.85|0
1647442170000|2022-03-16 14:49:30|11595.28|11595.28|11590.01|11590.01|11595.28|11595.28|11590.01|11590.01|0
1647442180000|2022-03-16 14:49:40|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|0
1647442190000|2022-03-16 14:49:50|11594.71|11594.71|11604.15|11604.15|11604.15|11604.15|11593.47|11593.47|0
1647442200000|2022-03-16 14:50:00|11603.51|11603.51|11623.33|11623.33|11623.33|11623.33|11603.51|11603.51|0
1647442210000|2022-03-16 14:50:10|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|0
1647442220000|2022-03-16 14:50:20|11611.64|11611.64|11612.01|11612.01|11615.4|11615.4|11611.64|11611.64|0
1647442230000|2022-03-16 14:50:30|11613.89|11613.89|11614.65|11614.65|11614.65|11614.65|11613.89|11613.89|0
1647442240000|2022-03-16 14:50:40|11598.56|11598.56|11598.56|11598.56|11598.56|11598.56|11598.56|11598.56|0
1647442250000|2022-03-16 14:50:50|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|0
1647442260000|2022-03-16 14:51:00|11595.09|11595.09|11570.24|11570.24|11595.09|11595.09|11570.24|11570.24|0
1647442280000|2022-03-16 14:51:20|11569.62|11569.62|11569.62|11569.62|11569.62|11569.62|11569.62|11569.62|0
1647442300000|2022-03-16 14:51:40|11566.24|11566.24|11566.24|11566.24|11566.24|11566.24|11566.24|11566.24|0
1647442330000|2022-03-16 14:52:10|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|0
1647442340000|2022-03-16 14:52:20|11568.99|11568.99|11568.99|11568.99|11568.99|11568.99|11568.99|11568.99|0
1647442370000|2022-03-16 14:52:50|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|0
1647442380000|2022-03-16 14:53:00|11563.41|11563.41|11563.41|11563.41|11563.41|11563.41|11563.41|11563.41|0
1647442390000|2022-03-16 14:53:10|11560|11560|11560|11560|11560|11560|11560|11560|0
1647442410000|2022-03-16 14:53:30|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|0
1647442430000|2022-03-16 14:53:50|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|0
1647442440000|2022-03-16 14:54:00|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|0
1647442460000|2022-03-16 14:54:20|11555.66|11555.66|11537.65|11537.65|11555.66|11555.66|11537.65|11537.65|0
1647442470000|2022-03-16 14:54:30|11537.55|11537.55|11537.18|11537.18|11537.55|11537.55|11537.18|11537.18|0
1647442500000|2022-03-16 14:55:00|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|0
1647442520000|2022-03-16 14:55:20|11536.84|11536.84|11538.57|11538.57|11538.57|11538.57|11534.05|11534.05|0
1647442540000|2022-03-16 14:55:40|11541.14|11541.14|11540.38|11540.38|11541.14|11541.14|11540.38|11540.38|0
1647442550000|2022-03-16 14:55:50|11541.03|11541.03|11541.51|11541.51|11541.51|11541.51|11541.03|11541.03|0
1647442560000|2022-03-16 14:56:00|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|0
1647442570000|2022-03-16 14:56:10|11558.35|11558.35|11560.23|11560.23|11560.23|11560.23|11558.35|11558.35|0
1647442580000|2022-03-16 14:56:20|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|0
1647442590000|2022-03-16 14:56:30|11557.6|11557.6|11555.34|11555.34|11557.6|11557.6|11555.34|11555.34|0
1647442610000|2022-03-16 14:56:50|11559.86|11559.86|11560.61|11560.61|11560.61|11560.61|11559.86|11559.86|0
1647442620000|2022-03-16 14:57:00|11561.25|11561.25|11566.56|11566.56|11566.56|11566.56|11561.25|11561.25|0
1647442630000|2022-03-16 14:57:10|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|0
1647442640000|2022-03-16 14:57:20|11568.41|11568.41|11571.39|11571.39|11571.39|11571.39|11568.41|11568.41|0
1647442650000|2022-03-16 14:57:30|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|0
1647442660000|2022-03-16 14:57:40|11573.96|11573.96|11573.31|11573.31|11573.96|11573.96|11573.31|11573.31|0
1647442670000|2022-03-16 14:57:50|11580.15|11580.15|11595.57|11595.57|11595.57|11595.57|11580.15|11580.15|0
1647442680000|2022-03-16 14:58:00|11584.66|11584.66|11587.3|11587.3|11587.3|11587.3|11584.66|11584.66|0
1647442700000|2022-03-16 14:58:20|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|0
1647442710000|2022-03-16 14:58:30|11585.94|11585.94|11588.62|11588.62|11589.15|11589.15|11585.94|11585.94|0
1647442720000|2022-03-16 14:58:40|11590.48|11590.48|11585.94|11585.94|11590.48|11590.48|11584.06|11584.06|0
1647442730000|2022-03-16 14:58:50|11584.82|11584.82|11585.57|11585.57|11585.57|11585.57|11584.82|11584.82|0
1647442740000|2022-03-16 14:59:00|11601.65|11601.65|11602.41|11602.41|11602.41|11602.41|11601.65|11601.65|0
1647442750000|2022-03-16 14:59:10|11602.21|11602.21|11602.69|11602.69|11602.69|11602.69|11602.21|11602.21|0
1647442760000|2022-03-16 14:59:20|11603.06|11603.06|11607.38|11607.38|11612.09|11612.09|11603.06|11603.06|0
1647442770000|2022-03-16 14:59:30|11603.62|11603.62|11598.18|11598.18|11603.62|11603.62|11598.18|11598.18|0
1647442790000|2022-03-16 14:59:50|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|0
1647442800000|2022-03-16 15:00:00|11598.51|11598.51|11599.26|11599.26|11599.26|11599.26|11598.51|11598.51|0
1647442810000|2022-03-16 15:00:10|11589.97|11589.97|11574.47|11574.47|11589.97|11589.97|11574.47|11574.47|0
1647442820000|2022-03-16 15:00:20|11575.02|11575.02|11575.02|11575.02|11575.02|11575.02|11574.92|11574.92|0
1647442830000|2022-03-16 15:00:30|11575.66|11575.66|11576.4|11576.4|11576.4|11576.4|11575.66|11575.66|0
1647442840000|2022-03-16 15:00:40|11592.49|11592.49|11600.34|11600.34|11600.34|11600.34|11591.36|11591.36|0
1647442860000|2022-03-16 15:01:00|11600.71|11600.71|11602.49|11602.49|11602.49|11602.49|11600.71|11600.71|0
1647442870000|2022-03-16 15:01:10|11602.18|11602.18|11620.07|11620.07|11620.07|11620.07|11602.18|11602.18|0
1647442890000|2022-03-16 15:01:30|11602.72|11602.72|11604.65|11604.65|11604.65|11604.65|11602.72|11602.72|0
1647442900000|2022-03-16 15:01:40|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|0
1647442910000|2022-03-16 15:01:50|11600.47|11600.47|11599.82|11599.82|11602.39|11602.39|11599.82|11599.82|0
1647442920000|2022-03-16 15:02:00|11618.09|11618.09|11604.27|11604.27|11618.09|11618.09|11601.06|11601.06|0
1647442930000|2022-03-16 15:02:10|11604.82|11604.82|11606.48|11606.48|11608.47|11608.47|11604.82|11604.82|0
1647442940000|2022-03-16 15:02:20|11607.55|11607.55|11605.3|11605.3|11607.55|11607.55|11605.3|11605.3|0
1647442970000|2022-03-16 15:02:50|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|0
1647442990000|2022-03-16 15:03:10|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|0
1647443000000|2022-03-16 15:03:20|11607.69|11607.69|11628.61|11628.61|11628.61|11628.61|11607.69|11607.69|0
1647443010000|2022-03-16 15:03:30|11627.33|11627.33|11627.71|11627.71|11627.71|11627.71|11627.33|11627.33|0
1647443020000|2022-03-16 15:03:40|11629.59|11629.59|11630.06|11630.06|11630.06|11630.06|11629.59|11629.59|0
1647443030000|2022-03-16 15:03:50|11630.82|11630.82|11631.57|11631.57|11632.7|11632.7|11630.82|11630.82|0
1647443060000|2022-03-16 15:04:20|11652.63|11652.63|11652.63|11652.63|11652.63|11652.63|11652.63|11652.63|0
1647443070000|2022-03-16 15:04:30|11652.33|11652.33|11673.87|11673.87|11673.87|11673.87|11652.23|11652.23|0
1647443080000|2022-03-16 15:04:40|11673.49|11673.49|11673.11|11673.11|11687.04|11687.04|11673.11|11673.11|0
1647443100000|2022-03-16 15:05:00|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|0
1647443110000|2022-03-16 15:05:10|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|0
1647443120000|2022-03-16 15:05:20|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|0
1647443130000|2022-03-16 15:05:30|11636.83|11636.83|11637.78|11637.78|11637.78|11637.78|11636.83|11636.83|0
1647443140000|2022-03-16 15:05:40|11640.03|11640.03|11640.58|11640.58|11640.58|11640.58|11640.03|11640.03|0
1647443160000|2022-03-16 15:06:00|11638.32|11638.32|11640.21|11640.21|11640.21|11640.21|11638.32|11638.32|0
1647443170000|2022-03-16 15:06:10|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|0
1647443180000|2022-03-16 15:06:20|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|0
1647443200000|2022-03-16 15:06:40|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|0
1647443210000|2022-03-16 15:06:50|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|0
1647443230000|2022-03-16 15:07:10|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|0
1647443270000|2022-03-16 15:07:50|11646.11|11646.11|11644.54|11644.54|11646.11|11646.11|11641.15|11641.15|0
1647443290000|2022-03-16 15:08:10|11648.39|11648.39|11649.67|11649.67|11649.67|11649.67|11648.39|11648.39|0
1647443320000|2022-03-16 15:08:40|11650.42|11650.42|11649.3|11649.3|11651.93|11651.93|11649.3|11649.3|0
1647443330000|2022-03-16 15:08:50|11665.38|11665.38|11665.38|11665.38|11665.38|11665.38|11665.38|11665.38|0
1647443350000|2022-03-16 15:09:10|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|0
1647443360000|2022-03-16 15:09:20|11662.31|11662.31|11659.84|11659.84|11662.31|11662.31|11659.84|11659.84|0
1647443380000|2022-03-16 15:09:40|11660.59|11660.59|11661.72|11661.72|11661.72|11661.72|11660.59|11660.59|0
1647443390000|2022-03-16 15:09:50|11660.79|11660.79|11666.36|11666.36|11666.36|11666.36|11660.79|11660.79|0
1647443400000|2022-03-16 15:10:00|11662.98|11662.98|11659.45|11659.45|11662.98|11662.98|11659.45|11659.45|0
1647443410000|2022-03-16 15:10:10|11654.32|11654.32|11656.24|11656.24|11656.24|11656.24|11654.32|11654.32|0
1647443420000|2022-03-16 15:10:20|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1647443430000|2022-03-16 15:10:30|11656.05|11656.05|11656.63|11656.63|11656.63|11656.63|11656.05|11656.05|0
1647443460000|2022-03-16 15:11:00|11657.61|11657.61|11656.42|11656.42|11657.61|11657.61|11656.42|11656.42|0
1647443470000|2022-03-16 15:11:10|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|0
1647443480000|2022-03-16 15:11:20|11654.19|11654.19|11653.6|11653.6|11654.19|11654.19|11653.6|11653.6|0
1647443490000|2022-03-16 15:11:30|11669.69|11669.69|11669.69|11669.69|11669.69|11669.69|11669.69|11669.69|0
1647443510000|2022-03-16 15:11:50|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1647443520000|2022-03-16 15:12:00|11667.26|11667.26|11667.81|11667.81|11667.81|11667.81|11667.26|11667.26|0
1647443550000|2022-03-16 15:12:30|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|0
1647443570000|2022-03-16 15:12:50|11664.15|11664.15|11663.06|11663.06|11664.15|11664.15|11663.06|11663.06|0
1647443580000|2022-03-16 15:13:00|11663.43|11663.43|11665.31|11665.31|11665.31|11665.31|11661.93|11661.93|0
1647443590000|2022-03-16 15:13:10|11664.94|11664.94|11667.2|11667.2|11667.2|11667.2|11664.94|11664.94|0
1647443600000|2022-03-16 15:13:20|11664.94|11664.94|11667.2|11667.2|11667.2|11667.2|11664.94|11664.94|0
1647443610000|2022-03-16 15:13:30|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|0
1647443620000|2022-03-16 15:13:40|11667.98|11667.98|11668.52|11668.52|11668.52|11668.52|11666.88|11666.88|0
1647443650000|2022-03-16 15:14:10|11670.45|11670.45|11671.09|11671.09|11671.09|11671.09|11670.45|11670.45|0
1647443670000|2022-03-16 15:14:30|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|0
1647443710000|2022-03-16 15:15:10|11675.2|11675.2|11675.2|11675.2|11675.2|11675.2|11675.2|11675.2|0
1647443730000|2022-03-16 15:15:30|11673.28|11673.28|11673.28|11673.28|11673.28|11673.28|11673.28|11673.28|0
1647443740000|2022-03-16 15:15:40|11675.91|11675.91|11673.65|11673.65|11675.91|11675.91|11673.65|11673.65|0
1647443750000|2022-03-16 15:15:50|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|0
1647443780000|2022-03-16 15:16:20|11672.5|11672.5|11673.87|11673.87|11673.87|11673.87|11672.5|11672.5|0
1647443820000|2022-03-16 15:17:00|11674.46|11674.46|11674.46|11674.46|11674.46|11674.46|11674.46|11674.46|0
1647443840000|2022-03-16 15:17:20|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|0
1647443860000|2022-03-16 15:17:40|11677.12|11677.12|11677.12|11677.12|11677.12|11677.12|11677.12|11677.12|0
1647443880000|2022-03-16 15:18:00|11676.25|11676.25|11676.25|11676.25|11676.25|11676.25|11676.25|11676.25|0
1647443910000|2022-03-16 15:18:30|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|0
1647443950000|2022-03-16 15:19:10|11676.25|11676.25|11674.22|11674.22|11676.25|11676.25|11674.22|11674.22|0
1647443970000|2022-03-16 15:19:30|11671.21|11671.21|11671.21|11671.21|11671.21|11671.21|11671.21|11671.21|0
1647443980000|2022-03-16 15:19:40|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|0
1647444000000|2022-03-16 15:20:00|11675.46|11675.46|11674.18|11674.18|11675.46|11675.46|11674.18|11674.18|0
1647444010000|2022-03-16 15:20:10|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|0
1647444020000|2022-03-16 15:20:20|11659.38|11659.38|11660.66|11660.66|11660.66|11660.66|11659.38|11659.38|0
1647444060000|2022-03-16 15:21:00|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1647444070000|2022-03-16 15:21:10|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|0
1647444090000|2022-03-16 15:21:30|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|0
1647444160000|2022-03-16 15:22:40|11654.45|11654.45|11655.58|11655.58|11655.58|11655.58|11654.45|11654.45|0
1647444170000|2022-03-16 15:22:50|11654.94|11654.94|11656.96|11656.96|11657.6|11657.6|11654.94|11654.94|0
1647444180000|2022-03-16 15:23:00|11657.55|11657.55|11656.96|11656.96|11657.55|11657.55|11656.96|11656.96|0
1647444190000|2022-03-16 15:23:10|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|0
1647444210000|2022-03-16 15:23:30|11659.31|11659.31|11657.45|11657.45|11659.31|11659.31|11657.45|11657.45|0
1647444220000|2022-03-16 15:23:40|11656.7|11656.7|11655.6|11655.6|11656.7|11656.7|11655.6|11655.6|0
1647444230000|2022-03-16 15:23:50|11657.86|11657.86|11657.86|11657.86|11657.86|11657.86|11657.86|11657.86|0
1647444240000|2022-03-16 15:24:00|11662|11662|11662.75|11662.75|11664.25|11664.25|11662|11662|0
1647444250000|2022-03-16 15:24:10|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1647444320000|2022-03-16 15:25:20|11661.62|11661.62|11661.72|11661.72|11661.72|11661.72|11661.62|11661.62|0
1647444330000|2022-03-16 15:25:30|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|0
1647444340000|2022-03-16 15:25:40|11662.14|11662.14|11659.41|11659.41|11662.14|11662.14|11658.73|11658.73|0
1647444350000|2022-03-16 15:25:50|11659.61|11659.61|11660.1|11660.1|11660.29|11660.29|11659.51|11659.51|0
1647444380000|2022-03-16 15:26:20|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|0
1647444400000|2022-03-16 15:26:40|11659.31|11659.31|11658.25|11658.25|11660.44|11660.44|11658.25|11658.25|0
1647444410000|2022-03-16 15:26:50|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|0
1647444420000|2022-03-16 15:27:00|11659.26|11659.26|11658.62|11658.62|11659.26|11659.26|11658.62|11658.62|0
1647444430000|2022-03-16 15:27:10|11658.04|11658.04|11658.04|11658.04|11658.04|11658.04|11658.04|11658.04|0
1647444440000|2022-03-16 15:27:20|11653.63|11653.63|11655.14|11655.14|11655.14|11655.14|11653.63|11653.63|0
1647444460000|2022-03-16 15:27:40|11654.52|11654.52|11655.65|11655.65|11655.65|11655.65|11654.52|11654.52|0
1647444480000|2022-03-16 15:28:00|11657.15|11657.15|11663.17|11663.17|11663.17|11663.17|11657.15|11657.15|0
1647444520000|2022-03-16 15:28:40|11666.94|11666.94|11666.94|11666.94|11666.94|11666.94|11666.94|11666.94|0
1647444530000|2022-03-16 15:28:50|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|0
1647444540000|2022-03-16 15:29:00|11668.41|11668.41|11668.41|11668.41|11668.41|11668.41|11668.41|11668.41|0
1647444570000|2022-03-16 15:29:30|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|0
1647444580000|2022-03-16 15:29:40|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1647444640000|2022-03-16 15:30:40|11660.51|11660.51|11659.87|11659.87|11660.51|11660.51|11659.87|11659.87|0
1647444650000|2022-03-16 15:30:50|11660.62|11660.62|11662.13|11662.13|11662.13|11662.13|11660.62|11660.62|0
1647444670000|2022-03-16 15:31:10|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|0
1647444700000|2022-03-16 15:31:40|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|0
1647444710000|2022-03-16 15:31:50|11660.62|11660.62|11667.44|11667.44|11667.44|11667.44|11660.62|11660.62|0
1647444720000|2022-03-16 15:32:00|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|0
1647444730000|2022-03-16 15:32:10|11665.35|11665.35|11665.04|11665.04|11665.35|11665.35|11665.04|11665.04|0
1647444740000|2022-03-16 15:32:20|11664.73|11664.73|11670.66|11670.66|11670.66|11670.66|11664.73|11664.73|0
1647444750000|2022-03-16 15:32:30|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|0
1647444790000|2022-03-16 15:33:10|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|0
1647444800000|2022-03-16 15:33:20|11670.08|11670.08|11669.98|11669.98|11670.08|11670.08|11669.98|11669.98|0
1647444810000|2022-03-16 15:33:30|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|0
1647444830000|2022-03-16 15:33:50|11664.64|11664.64|11669.59|11669.59|11669.9|11669.9|11664.64|11664.64|0
1647444840000|2022-03-16 15:34:00|11671.48|11671.48|11671.57|11671.57|11671.57|11671.57|11671.48|11671.48|0
1647444850000|2022-03-16 15:34:10|11671.48|11671.48|11671.67|11671.67|11671.67|11671.67|11671.48|11671.48|0
1647444860000|2022-03-16 15:34:20|11673.18|11673.18|11673.93|11673.93|11673.93|11673.93|11673.18|11673.18|0
1647444870000|2022-03-16 15:34:30|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|0
1647444890000|2022-03-16 15:34:50|11678.95|11678.95|11678.95|11678.95|11678.95|11678.95|11678.95|11678.95|0
1647444940000|2022-03-16 15:35:40|11682.67|11682.67|11677.3|11677.3|11682.67|11682.67|11677.3|11677.3|0
1647444950000|2022-03-16 15:35:50|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|0
1647444960000|2022-03-16 15:36:00|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1647444970000|2022-03-16 15:36:10|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1647445030000|2022-03-16 15:37:10|11675.44|11675.44|11675.44|11675.44|11675.44|11675.44|11675.44|11675.44|0
1647445040000|2022-03-16 15:37:20|11691.52|11691.52|11691.52|11691.52|11691.52|11691.52|11691.52|11691.52|0
1647445080000|2022-03-16 15:38:00|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|11688.31|0
1647445090000|2022-03-16 15:38:10|11688.12|11688.12|11692.12|11692.12|11692.12|11692.12|11687.63|11687.63|0
1647445110000|2022-03-16 15:38:30|11689.11|11689.11|11691.37|11691.37|11691.37|11691.37|11689.11|11689.11|0
1647445120000|2022-03-16 15:38:40|11694.58|11694.58|11693.94|11693.94|11694.58|11694.58|11693.94|11693.94|0
1647445160000|2022-03-16 15:39:20|11695.03|11695.03|11692.78|11692.78|11695.03|11695.03|11692.78|11692.78|0
1647445170000|2022-03-16 15:39:30|11694.82|11694.82|11686.06|11686.06|11694.82|11694.82|11686.06|11686.06|0
1647445180000|2022-03-16 15:39:40|11686.45|11686.45|11686.94|11686.94|11686.94|11686.94|11686.45|11686.45|0
1647445190000|2022-03-16 15:39:50|11688.03|11688.03|11685.44|11685.44|11691.13|11691.13|11685.44|11685.44|0
1647445200000|2022-03-16 15:40:00|11687.37|11687.37|11689.85|11689.85|11689.85|11689.85|11687.37|11687.37|0
1647445240000|2022-03-16 15:40:40|11689.36|11689.36|11687.59|11687.59|11689.36|11689.36|11686.35|11686.35|0
1647445270000|2022-03-16 15:41:10|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|0
1647445350000|2022-03-16 15:42:30|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|0
1647445360000|2022-03-16 15:42:40|11680.64|11680.64|11681.19|11681.19|11681.19|11681.19|11680.64|11680.64|0
1647445380000|2022-03-16 15:43:00|11684.58|11684.58|11684.58|11684.58|11684.58|11684.58|11684.58|11684.58|0
1647445390000|2022-03-16 15:43:10|11685.06|11685.06|11685.06|11685.06|11685.06|11685.06|11685.06|11685.06|0
1647445420000|2022-03-16 15:43:40|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|0
1647445440000|2022-03-16 15:44:00|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|0
1647445450000|2022-03-16 15:44:10|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|0
1647445470000|2022-03-16 15:44:30|11702.06|11702.06|11694.36|11694.36|11702.06|11702.06|11694.36|11694.36|0
1647445480000|2022-03-16 15:44:40|11702.41|11702.41|11712.75|11712.75|11712.75|11712.75|11702.41|11702.41|0
1647445490000|2022-03-16 15:44:50|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|0
1647445500000|2022-03-16 15:45:00|11711.46|11711.46|11694.94|11694.94|11712.59|11712.59|11694.94|11694.94|0
1647445530000|2022-03-16 15:45:30|11694.65|11694.65|11694.65|11694.65|11694.65|11694.65|11694.65|11694.65|0
1647445540000|2022-03-16 15:45:40|11686.91|11686.91|11702.99|11702.99|11702.99|11702.99|11686.91|11686.91|0
1647445550000|2022-03-16 15:45:50|11701.71|11701.71|11717.12|11717.12|11717.12|11717.12|11701.71|11701.71|0
1647445560000|2022-03-16 15:46:00|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|0
1647445570000|2022-03-16 15:46:10|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|0
1647445580000|2022-03-16 15:46:20|11700.88|11700.88|11690.66|11690.66|11700.88|11700.88|11690.66|11690.66|0
1647445590000|2022-03-16 15:46:30|11689.11|11689.11|11685.06|11685.06|11689.11|11689.11|11685.06|11685.06|0
1647445600000|2022-03-16 15:46:40|11699.08|11699.08|11699.08|11699.08|11699.08|11699.08|11699.08|11699.08|0
1647445610000|2022-03-16 15:46:50|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|0
1647445620000|2022-03-16 15:47:00|11702.09|11702.09|11708.15|11708.15|11708.15|11708.15|11702.09|11702.09|0
1647445630000|2022-03-16 15:47:10|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1647445640000|2022-03-16 15:47:20|11708.27|11708.27|11705.7|11705.7|11708.27|11708.27|11705.7|11705.7|0
1647445650000|2022-03-16 15:47:30|11702.69|11702.69|11702.69|11702.69|11702.69|11702.69|11702.69|11702.69|0
1647445660000|2022-03-16 15:47:40|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|0
1647445700000|2022-03-16 15:48:20|11702.69|11702.69|11702.69|11702.69|11702.69|11702.69|11702.69|11702.69|0
1647445710000|2022-03-16 15:48:30|11700.52|11700.52|11692.16|11692.16|11700.52|11700.52|11689.38|11689.38|0
1647445750000|2022-03-16 15:49:10|11707.03|11707.03|11707.03|11707.03|11707.03|11707.03|11707.03|11707.03|0
1647445760000|2022-03-16 15:49:20|11708.32|11708.32|11709.18|11709.18|11709.18|11709.18|11708.32|11708.32|0
1647445770000|2022-03-16 15:49:30|11708.87|11708.87|11707.94|11707.94|11708.87|11708.87|11707.94|11707.94|0
1647445780000|2022-03-16 15:49:40|11706.29|11706.29|11703.73|11703.73|11706.29|11706.29|11703.73|11703.73|0
1647445790000|2022-03-16 15:49:50|11685.77|11685.77|11686.96|11686.96|11696.25|11696.25|11685.77|11685.77|0
1647445800000|2022-03-16 15:50:00|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1647445810000|2022-03-16 15:50:10|11685.76|11685.76|11685.08|11685.08|11685.76|11685.76|11685.08|11685.08|0
1647445820000|2022-03-16 15:50:20|11684.77|11684.77|11682.1|11682.1|11685.06|11685.06|11682.1|11682.1|0
1647445830000|2022-03-16 15:50:30|11682.59|11682.59|11688.47|11688.47|11688.47|11688.47|11682.28|11682.28|0
1647445840000|2022-03-16 15:50:40|11688.76|11688.76|11685.58|11685.58|11688.76|11688.76|11681.29|11681.29|0
1647445880000|2022-03-16 15:51:20|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|0
1647445890000|2022-03-16 15:51:30|11693.16|11693.16|11692.67|11692.67|11693.16|11693.16|11692.67|11692.67|0
1647445910000|2022-03-16 15:51:50|11692.98|11692.98|11692.98|11692.98|11692.98|11692.98|11692.98|11692.98|0
1647445920000|2022-03-16 15:52:00|11689.97|11689.97|11691.47|11691.47|11691.47|11691.47|11689.97|11689.97|0
1647445950000|2022-03-16 15:52:30|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|0
1647445960000|2022-03-16 15:52:40|11691.8|11691.8|11691.8|11691.8|11691.8|11691.8|11691.8|11691.8|0
1647445970000|2022-03-16 15:52:50|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|0
1647445980000|2022-03-16 15:53:00|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|0
1647446010000|2022-03-16 15:53:30|11688.49|11688.49|11688.49|11688.49|11688.49|11688.49|11688.49|11688.49|0
1647446040000|2022-03-16 15:54:00|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|0
1647446050000|2022-03-16 15:54:10|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|0
1647446060000|2022-03-16 15:54:20|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|0
1647446080000|2022-03-16 15:54:40|11698.55|11698.55|11697.04|11697.04|11698.55|11698.55|11697.04|11697.04|0
1647446100000|2022-03-16 15:55:00|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|0
1647446240000|2022-03-16 15:57:20|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|0
1647446250000|2022-03-16 15:57:30|11693.81|11693.81|11693.49|11693.49|11694.11|11694.11|11693.49|11693.49|0
1647446270000|2022-03-16 15:57:50|11691.94|11691.94|11692.13|11692.13|11692.13|11692.13|11691.94|11691.94|0
1647446360000|2022-03-16 15:59:20|11691.38|11691.38|11689.5|11689.5|11691.38|11691.38|11689.5|11689.5|0
1647446390000|2022-03-16 15:59:50|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|0
1647446400000|2022-03-16 16:00:00|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|0
1647446410000|2022-03-16 16:00:10|11690.54|11690.54|11689.45|11689.45|11690.54|11690.54|11686.78|11686.78|0
1647446420000|2022-03-16 16:00:20|11687.57|11687.57|11688.71|11688.71|11688.71|11688.71|11687.47|11687.47|0
1647446430000|2022-03-16 16:00:30|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|0
1647446440000|2022-03-16 16:00:40|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|0
1647446460000|2022-03-16 16:01:00|11687.43|11687.43|11689.84|11689.84|11689.84|11689.84|11687.43|11687.43|0
1647446470000|2022-03-16 16:01:10|11690.48|11690.48|11689.39|11689.39|11690.48|11690.48|11689.39|11689.39|0
1647446490000|2022-03-16 16:01:30|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|0
1647446500000|2022-03-16 16:01:40|11691.29|11691.29|11691.29|11691.29|11691.29|11691.29|11691.29|11691.29|0
1647446510000|2022-03-16 16:01:50|11690.91|11690.91|11692.42|11692.42|11692.42|11692.42|11690.91|11690.91|0
1647446520000|2022-03-16 16:02:00|11693.17|11693.17|11691.67|11691.67|11693.17|11693.17|11691.67|11691.67|0
1647446530000|2022-03-16 16:02:10|11692.29|11692.29|11692.29|11692.29|11692.29|11692.29|11692.29|11692.29|0
1647446540000|2022-03-16 16:02:20|11691|11691|11687.79|11687.79|11691|11691|11687.79|11687.79|0
1647446550000|2022-03-16 16:02:30|11686.51|11686.51|11687.15|11687.15|11687.15|11687.15|11686.51|11686.51|0
1647446560000|2022-03-16 16:02:40|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|0
1647446570000|2022-03-16 16:02:50|11689.08|11689.08|11689.08|11689.08|11689.08|11689.08|11689.08|11689.08|0
1647446590000|2022-03-16 16:03:10|11689.7|11689.7|11689.7|11689.7|11689.7|11689.7|11689.7|11689.7|0
1647446620000|2022-03-16 16:03:40|11690.83|11690.83|11689.75|11689.75|11690.83|11690.83|11689.75|11689.75|0
1647446630000|2022-03-16 16:03:50|11673.67|11673.67|11689.75|11689.75|11689.75|11689.75|11673.67|11673.67|0
1647446660000|2022-03-16 16:04:20|11689.11|11689.11|11691.65|11691.65|11691.65|11691.65|11689.11|11689.11|0
1647446670000|2022-03-16 16:04:30|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|0
1647446690000|2022-03-16 16:04:50|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|0
1647446700000|2022-03-16 16:05:00|11677.77|11677.77|11677.77|11677.77|11677.87|11677.87|11677.67|11677.67|0
1647446710000|2022-03-16 16:05:10|11677.87|11677.87|11678.16|11678.16|11678.16|11678.16|11677.87|11677.87|0
1647446720000|2022-03-16 16:05:20|11678.26|11678.26|11678.26|11678.26|11678.26|11678.26|11678.26|11678.26|0
1647446750000|2022-03-16 16:05:50|11675.63|11675.63|11675.63|11675.63|11675.63|11675.63|11675.63|11675.63|0
1647446770000|2022-03-16 16:06:10|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|0
1647446790000|2022-03-16 16:06:30|11676.53|11676.53|11676.43|11676.43|11676.53|11676.53|11676.43|11676.43|0
1647446810000|2022-03-16 16:06:50|11676.33|11676.33|11675.75|11675.75|11676.33|11676.33|11675.75|11675.75|0
1647446860000|2022-03-16 16:07:40|11675.2|11675.2|11674.07|11674.07|11675.2|11675.2|11674.07|11674.07|0
1647446880000|2022-03-16 16:08:00|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|0
1647446900000|2022-03-16 16:08:20|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1647446920000|2022-03-16 16:08:40|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|0
1647446930000|2022-03-16 16:08:50|11680.25|11680.25|11676.45|11676.45|11680.25|11680.25|11676.45|11676.45|0
1647446940000|2022-03-16 16:09:00|11676.35|11676.35|11676.74|11676.74|11676.74|11676.74|11676.35|11676.35|0
1647446990000|2022-03-16 16:09:50|11660.65|11660.65|11660.65|11660.65|11660.65|11660.65|11660.65|11660.65|0
1647447000000|2022-03-16 16:10:00|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|0
1647447010000|2022-03-16 16:10:10|11660.79|11660.79|11663.57|11663.57|11663.57|11663.57|11660.79|11660.79|0
1647447020000|2022-03-16 16:10:20|11658.93|11658.93|11658.18|11658.18|11658.93|11658.93|11656.3|11656.3|0
1647447040000|2022-03-16 16:10:40|11656.67|11656.67|11656.67|11656.67|11656.67|11656.67|11656.67|11656.67|0
1647447050000|2022-03-16 16:10:50|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|0
1647447090000|2022-03-16 16:11:30|11657.05|11657.05|11657.05|11657.05|11657.05|11657.05|11657.05|11657.05|0
1647447110000|2022-03-16 16:11:50|11655.54|11655.54|11657.42|11657.42|11657.42|11657.42|11655.54|11655.54|0
1647447140000|2022-03-16 16:12:20|11655.54|11655.54|11653.66|11653.66|11655.54|11655.54|11653.66|11653.66|0
1647447150000|2022-03-16 16:12:30|11654.04|11654.04|11648.84|11648.84|11654.04|11654.04|11648.84|11648.84|0
1647447160000|2022-03-16 16:12:40|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|0
1647447180000|2022-03-16 16:13:00|11644.9|11644.9|11642.74|11642.74|11646.03|11646.03|11642.64|11642.64|0
1647447190000|2022-03-16 16:13:10|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|0
1647447200000|2022-03-16 16:13:20|11645.75|11645.75|11646.39|11646.39|11646.39|11646.39|11645.75|11645.75|0
1647447220000|2022-03-16 16:13:40|11646.08|11646.08|11647.96|11647.96|11647.96|11647.96|11646.08|11646.08|0
1647447230000|2022-03-16 16:13:50|11649.84|11649.84|11649.75|11649.75|11649.94|11649.94|11649.75|11649.75|0
1647447240000|2022-03-16 16:14:00|11654.08|11654.08|11655.27|11655.27|11655.27|11655.27|11652.8|11652.8|0
1647447250000|2022-03-16 16:14:10|11655.82|11655.82|11659.37|11659.37|11659.37|11659.37|11655.82|11655.82|0
1647447260000|2022-03-16 16:14:20|11659.46|11659.46|11659.56|11659.56|11659.56|11659.56|11659.37|11659.37|0
1647447290000|2022-03-16 16:14:50|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|0
1647447300000|2022-03-16 16:15:00|11660.69|11660.69|11661.79|11661.79|11661.79|11661.79|11660.69|11660.69|0
1647447310000|2022-03-16 16:15:10|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|0
1647447320000|2022-03-16 16:15:20|11675.24|11675.24|11677.12|11677.12|11678.25|11678.25|11675.24|11675.24|0
1647447340000|2022-03-16 16:15:40|11675.24|11675.24|11677.12|11677.12|11677.12|11677.12|11675.24|11675.24|0
1647447370000|2022-03-16 16:16:10|11677.76|11677.76|11677.76|11677.76|11677.76|11677.76|11677.76|11677.76|0
1647447410000|2022-03-16 16:16:50|11679.69|11679.69|11679.69|11679.69|11679.69|11679.69|11679.69|11679.69|0
1647447420000|2022-03-16 16:17:00|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|0
1647447470000|2022-03-16 16:17:50|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|0
1647447510000|2022-03-16 16:18:30|11680.42|11680.42|11684.62|11684.62|11684.62|11684.62|11679.66|11679.66|0
1647447520000|2022-03-16 16:18:40|11683.11|11683.11|11683.89|11683.89|11685.75|11685.75|11683.11|11683.11|0
1647447530000|2022-03-16 16:18:50|11683.79|11683.79|11683.24|11683.24|11683.79|11683.79|11683.24|11683.24|0
1647447540000|2022-03-16 16:19:00|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|0
1647447560000|2022-03-16 16:19:20|11684.18|11684.18|11684.55|11684.55|11684.55|11684.55|11684.18|11684.18|0
1647447590000|2022-03-16 16:19:50|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|0
1647447600000|2022-03-16 16:20:00|11682.89|11682.89|11681.01|11681.01|11683.27|11683.27|11681.01|11681.01|0
1647447610000|2022-03-16 16:20:10|11664.93|11664.93|11681.01|11681.01|11681.01|11681.01|11664.93|11664.93|0
1647447620000|2022-03-16 16:20:20|11664.93|11664.93|11666.81|11666.81|11666.81|11666.81|11664.93|11664.93|0
1647447630000|2022-03-16 16:20:30|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1647447650000|2022-03-16 16:20:50|11664.75|11664.75|11664.55|11664.55|11664.75|11664.75|11664.55|11664.55|0
1647447660000|2022-03-16 16:21:00|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|0
1647447690000|2022-03-16 16:21:30|11667.94|11667.94|11682.34|11682.34|11682.34|11682.34|11665.5|11665.5|0
1647447710000|2022-03-16 16:21:50|11683.62|11683.62|11687.38|11687.38|11687.38|11687.38|11683.62|11683.62|0
1647447720000|2022-03-16 16:22:00|11685.5|11685.5|11684.77|11684.77|11686.05|11686.05|11684.77|11684.77|0
1647447730000|2022-03-16 16:22:10|11686.65|11686.65|11689.73|11689.73|11693.05|11693.05|11685.57|11685.57|0
1647447740000|2022-03-16 16:22:20|11692.86|11692.86|11689.83|11689.83|11692.86|11692.86|11689.83|11689.83|0
1647447750000|2022-03-16 16:22:30|11673.74|11673.74|11672.44|11672.44|11673.74|11673.74|11672.44|11672.44|0
1647447770000|2022-03-16 16:22:50|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|0
1647447780000|2022-03-16 16:23:00|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|0
1647447800000|2022-03-16 16:23:20|11684.39|11684.39|11666.42|11666.42|11684.39|11684.39|11666.42|11666.42|0
1647447810000|2022-03-16 16:23:30|11664.54|11664.54|11664.54|11664.54|11664.54|11664.54|11664.54|11664.54|0
1647447820000|2022-03-16 16:23:40|11664.16|11664.16|11666.05|11666.05|11666.05|11666.05|11663.04|11663.04|0
1647447830000|2022-03-16 16:23:50|11672.24|11672.24|11680.16|11680.16|11680.16|11680.16|11672.24|11672.24|0
1647447840000|2022-03-16 16:24:00|11679.06|11679.06|11678.42|11678.42|11679.06|11679.06|11678.42|11678.42|0
1647447850000|2022-03-16 16:24:10|11676.91|11676.91|11676.91|11676.91|11678.42|11678.42|11676.91|11676.91|0
1647447860000|2022-03-16 16:24:20|11678.42|11678.42|11678.79|11678.79|11679.17|11679.17|11678.42|11678.42|0
1647447870000|2022-03-16 16:24:30|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|0
1647447880000|2022-03-16 16:24:40|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|0
1647447900000|2022-03-16 16:25:00|11694.02|11694.02|11676.27|11676.27|11694.02|11694.02|11676.27|11676.27|0
1647447910000|2022-03-16 16:25:10|11675.63|11675.63|11676.27|11676.27|11676.27|11676.27|11675.63|11675.63|0
1647447930000|2022-03-16 16:25:30|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|0
1647447940000|2022-03-16 16:25:40|11678.9|11678.9|11676.79|11676.79|11679.66|11679.66|11676.79|11676.79|0
1647447950000|2022-03-16 16:25:50|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|0
1647447960000|2022-03-16 16:26:00|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|0
1647447980000|2022-03-16 16:26:20|11692.86|11692.86|11694.14|11694.14|11694.14|11694.14|11692.22|11692.22|0
1647448000000|2022-03-16 16:26:40|11692.22|11692.22|11702.91|11702.91|11702.91|11702.91|11692.22|11692.22|0
1647448010000|2022-03-16 16:26:50|11702.36|11702.36|11686.54|11686.54|11702.91|11702.91|11686.45|11686.45|0
1647448020000|2022-03-16 16:27:00|11686.06|11686.06|11687.34|11687.34|11687.34|11687.34|11686.06|11686.06|0
1647448030000|2022-03-16 16:27:10|11686.96|11686.96|11685.46|11685.46|11686.96|11686.96|11685.46|11685.46|0
1647448040000|2022-03-16 16:27:20|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|0
1647448050000|2022-03-16 16:27:30|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|0
1647448060000|2022-03-16 16:27:40|11682.1|11682.1|11682.1|11682.1|11682.1|11682.1|11682.1|11682.1|0
1647448070000|2022-03-16 16:27:50|11680.97|11680.97|11680.97|11680.97|11681.07|11681.07|11680.97|11680.97|0
1647448080000|2022-03-16 16:28:00|11681.61|11681.61|11679.73|11679.73|11681.61|11681.61|11679.73|11679.73|0
1647448090000|2022-03-16 16:28:10|11695.82|11695.82|11697.36|11697.36|11697.36|11697.36|11695.44|11695.44|0
1647448100000|2022-03-16 16:28:20|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|0
1647448110000|2022-03-16 16:28:30|11697.36|11697.36|11697.09|11697.09|11697.46|11697.46|11697.09|11697.09|0
1647448120000|2022-03-16 16:28:40|11697.73|11697.73|11688.22|11688.22|11697.73|11697.73|11688.22|11688.22|0
1647448130000|2022-03-16 16:28:50|11685.58|11685.58|11685.48|11685.48|11685.58|11685.58|11685.48|11685.48|0
1647448140000|2022-03-16 16:29:00|11669.4|11669.4|11671.75|11671.75|11672.88|11672.88|11669.4|11669.4|0
1647448160000|2022-03-16 16:29:20|11672.71|11672.71|11671.65|11671.65|11674.22|11674.22|11671.65|11671.65|0
1647448170000|2022-03-16 16:29:30|11671.96|11671.96|11678.77|11678.77|11684.66|11684.66|11671.65|11671.65|0
1647448180000|2022-03-16 16:29:40|11684.35|11684.35|11678.4|11678.4|11684.35|11684.35|11678.4|11678.4|0
1647448190000|2022-03-16 16:29:50|11678.77|11678.77|11697.05|11697.05|11697.05|11697.05|11674.63|11674.63|0
1647504900000|2022-03-17 08:15:00|11830.81|11830.81|11835.78|11835.78|11835.78|11835.78|11814.72|11814.72|0
1647504910000|2022-03-17 08:15:10|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|0
1647504920000|2022-03-17 08:15:20|11929.21|11929.21|11929.21|11929.21|11929.21|11929.21|11929.21|11929.21|0
1647504930000|2022-03-17 08:15:30|11924.7|11924.7|11932.11|11932.11|11932.11|11932.11|11924.7|11924.7|0
1647504940000|2022-03-17 08:15:40|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1647504960000|2022-03-17 08:16:00|11933.73|11933.73|11934.79|11934.79|11936.3|11936.3|11933.73|11933.73|0
1647504970000|2022-03-17 08:16:10|11925.5|11925.5|11917.94|11917.94|11925.5|11925.5|11917.94|11917.94|0
1647504980000|2022-03-17 08:16:20|11916.29|11916.29|11920.01|11920.01|11920.01|11920.01|11916.29|11916.29|0
1647504990000|2022-03-17 08:16:30|11923.85|11923.85|11923.85|11923.85|11923.85|11923.85|11923.85|11923.85|0
1647505010000|2022-03-17 08:16:50|11910.84|11910.84|11908.1|11908.1|11912.1|11912.1|11900.95|11900.95|0
1647505020000|2022-03-17 08:17:00|11910.36|11910.36|11910.74|11910.74|11910.74|11910.74|11910.36|11910.36|0
1647505030000|2022-03-17 08:17:10|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|0
1647505040000|2022-03-17 08:17:20|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|0
1647505050000|2022-03-17 08:17:30|11923.39|11923.39|11915.32|11915.32|11923.39|11923.39|11915.32|11915.32|0
1647505060000|2022-03-17 08:17:40|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|0
1647505070000|2022-03-17 08:17:50|11912.11|11912.11|11915.67|11915.67|11927.9|11927.9|11905.91|11905.91|0
1647505090000|2022-03-17 08:18:10|11916.8|11916.8|11940.94|11940.94|11940.94|11940.94|11912.29|11912.29|0
1647505100000|2022-03-17 08:18:20|11945.43|11945.43|11948.64|11948.64|11948.64|11948.64|11945.43|11945.43|0
1647505110000|2022-03-17 08:18:30|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|0
1647505130000|2022-03-17 08:18:50|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|0
1647505150000|2022-03-17 08:19:10|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|0
1647505160000|2022-03-17 08:19:20|11943.83|11943.83|11941.24|11941.24|11943.83|11943.83|11932.46|11932.46|0
1647505170000|2022-03-17 08:19:30|11937.34|11937.34|11930.61|11930.61|11937.34|11937.34|11930.61|11930.61|0
1647505180000|2022-03-17 08:19:40|11937.24|11937.24|11947.02|11947.02|11947.4|11947.4|11937.24|11937.24|0
1647505190000|2022-03-17 08:19:50|11949.19|11949.19|11939.99|11939.99|11949.19|11949.19|11939.99|11939.99|0
1647505200000|2022-03-17 08:20:00|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|0
1647505210000|2022-03-17 08:20:10|11939.99|11939.99|11933.84|11933.84|11940.08|11940.08|11933.84|11933.84|0
1647505220000|2022-03-17 08:20:20|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1647505240000|2022-03-17 08:20:40|11926.34|11926.34|11920.39|11920.39|11926.34|11926.34|11920.39|11920.39|0
1647505250000|2022-03-17 08:20:50|11922.31|11922.31|11927.44|11927.44|11927.44|11927.44|11922.31|11922.31|0
1647505280000|2022-03-17 08:21:20|11922.31|11922.31|11920.39|11920.39|11922.31|11922.31|11920.39|11920.39|0
1647505300000|2022-03-17 08:21:40|11919.29|11919.29|11925.44|11925.44|11925.44|11925.44|11919.29|11919.29|0
1647505330000|2022-03-17 08:22:10|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|0
1647505360000|2022-03-17 08:22:40|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|0
1647505410000|2022-03-17 08:23:30|11914.7|11914.7|11910.56|11910.56|11914.7|11914.7|11910.56|11910.56|0
1647505420000|2022-03-17 08:23:40|11910.19|11910.19|11910.19|11910.19|11910.19|11910.19|11910.19|11910.19|0
1647505460000|2022-03-17 08:24:20|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|0
1647505470000|2022-03-17 08:24:30|11909.26|11909.26|11909.26|11909.26|11909.26|11909.26|11909.26|11909.26|0
1647505480000|2022-03-17 08:24:40|11908.16|11908.16|11906.92|11906.92|11908.16|11908.16|11906.92|11906.92|0
1647505490000|2022-03-17 08:24:50|11906.37|11906.37|11905.47|11905.47|11909.5|11909.5|11903.28|11903.28|0
1647505500000|2022-03-17 08:25:00|11907.4|11907.4|11913.59|11913.59|11913.59|11913.59|11907.4|11907.4|0
1647505520000|2022-03-17 08:25:20|11913.28|11913.28|11921.16|11921.16|11921.16|11921.16|11913.28|11913.28|0
1647505530000|2022-03-17 08:25:30|11914.76|11914.76|11917.4|11917.4|11917.4|11917.4|11914.76|11914.76|0
1647505540000|2022-03-17 08:25:40|11917.71|11917.71|11917.71|11917.71|11917.71|11917.71|11917.71|11917.71|0
1647505550000|2022-03-17 08:25:50|11914.7|11914.7|11914.45|11914.45|11915.07|11915.07|11914.45|11914.45|0
1647505560000|2022-03-17 08:26:00|11920.23|11920.23|11914.08|11914.08|11920.23|11920.23|11914.08|11914.08|0
1647505580000|2022-03-17 08:26:20|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|0
1647505590000|2022-03-17 08:26:30|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|0
1647505600000|2022-03-17 08:26:40|11920.85|11920.85|11924.72|11924.72|11924.72|11924.72|11918.7|11918.7|0
1647505610000|2022-03-17 08:26:50|11923.21|11923.21|11925.26|11925.26|11925.26|11925.26|11923.21|11923.21|0
1647505720000|2022-03-17 08:28:40|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|0
1647505730000|2022-03-17 08:28:50|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|0
1647505770000|2022-03-17 08:29:30|11946.4|11946.4|11944.89|11944.89|11946.4|11946.4|11944.89|11944.89|0
1647505780000|2022-03-17 08:29:40|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|0
1647505790000|2022-03-17 08:29:50|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1647505800000|2022-03-17 08:30:00|11944.83|11944.83|11945.73|11945.73|11945.73|11945.73|11943.17|11943.17|0
1647505810000|2022-03-17 08:30:10|11946.11|11946.11|11946.49|11946.49|11946.49|11946.49|11946.11|11946.11|0
1647505830000|2022-03-17 08:30:30|11947.1|11947.1|11948.9|11948.9|11951.46|11951.46|11947.1|11947.1|0
1647505840000|2022-03-17 08:30:40|11949.54|11949.54|11943.12|11943.12|11951.46|11951.46|11942.48|11942.48|0
1647505850000|2022-03-17 08:30:50|11941.48|11941.48|11939.22|11939.22|11941.67|11941.67|11939.22|11939.22|0
1647505860000|2022-03-17 08:31:00|11939.41|11939.41|11955.37|11955.37|11955.37|11955.37|11939.22|11939.22|0
1647505870000|2022-03-17 08:31:10|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|0
1647505880000|2022-03-17 08:31:20|11951.89|11951.89|11951.53|11951.53|11953.18|11953.18|11951.53|11951.53|0
1647505890000|2022-03-17 08:31:30|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|0
1647505900000|2022-03-17 08:31:40|11945.98|11945.98|11946.63|11946.63|11947.91|11947.91|11945.98|11945.98|0
1647505910000|2022-03-17 08:31:50|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|0
1647505920000|2022-03-17 08:32:00|11944.82|11944.82|11944.82|11944.82|11944.82|11944.82|11944.82|11944.82|0
1647505930000|2022-03-17 08:32:10|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|0
1647505940000|2022-03-17 08:32:20|11941.84|11941.84|11941.08|11941.08|11941.84|11941.84|11941.08|11941.08|0
1647505950000|2022-03-17 08:32:30|11944.99|11944.99|11941.08|11941.08|11944.99|11944.99|11941.08|11941.08|0
1647505970000|2022-03-17 08:32:50|11944.89|11944.89|11944.89|11944.89|11944.89|11944.89|11944.89|11944.89|0
1647506000000|2022-03-17 08:33:20|11944.7|11944.7|11944.7|11944.7|11944.7|11944.7|11944.7|11944.7|0
1647506010000|2022-03-17 08:33:30|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1647506020000|2022-03-17 08:33:40|11945.06|11945.06|11943.77|11943.77|11945.06|11945.06|11943.77|11943.77|0
1647506040000|2022-03-17 08:34:00|11948.27|11948.27|11948.27|11948.27|11948.27|11948.27|11948.27|11948.27|0
1647506050000|2022-03-17 08:34:10|11964.35|11964.35|11976.74|11976.74|11976.74|11976.74|11964.35|11964.35|0
1647506070000|2022-03-17 08:34:30|11976.36|11976.36|11975.87|11975.87|11976.36|11976.36|11975.23|11975.23|0
1647506080000|2022-03-17 08:34:40|11974.75|11974.75|11978.6|11978.6|11978.6|11978.6|11974.75|11974.75|0
1647506090000|2022-03-17 08:34:50|11979.52|11979.52|11975.67|11975.67|11979.52|11979.52|11975.67|11975.67|0
1647506100000|2022-03-17 08:35:00|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|0
1647506160000|2022-03-17 08:36:00|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|0
1647506180000|2022-03-17 08:36:20|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|0
1647506220000|2022-03-17 08:37:00|11972.49|11972.49|11974.42|11974.42|11974.42|11974.42|11972.49|11972.49|0
1647506230000|2022-03-17 08:37:10|11970.51|11970.51|11970.51|11970.51|11974.42|11974.42|11970.51|11970.51|0
1647506240000|2022-03-17 08:37:20|11976.54|11976.54|11976.54|11976.54|11980.44|11980.44|11976.54|11976.54|0
1647506260000|2022-03-17 08:37:40|11980.44|11980.44|11976.54|11976.54|11980.44|11980.44|11976.54|11976.54|0
1647506270000|2022-03-17 08:37:50|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|0
1647506290000|2022-03-17 08:38:10|11980.44|11980.44|11983.18|11983.18|11983.18|11983.18|11979.8|11979.8|0
1647506300000|2022-03-17 08:38:20|11982.43|11982.43|11979.42|11979.42|11982.43|11982.43|11979.42|11979.42|0
1647506320000|2022-03-17 08:38:40|11979.32|11979.32|11979.04|11979.04|11979.42|11979.42|11978.95|11978.95|0
1647506330000|2022-03-17 08:38:50|11975.14|11975.14|11978.95|11978.95|11979.04|11979.04|11975.14|11975.14|0
1647506340000|2022-03-17 08:39:00|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|0
1647506350000|2022-03-17 08:39:10|11972.8|11972.8|11972.8|11972.8|11979.04|11979.04|11972.8|11972.8|0
1647506360000|2022-03-17 08:39:20|11979.04|11979.04|11976.7|11976.7|11979.04|11979.04|11976.7|11976.7|0
1647506370000|2022-03-17 08:39:30|11969.89|11969.89|11970.53|11970.53|11970.53|11970.53|11969.89|11969.89|0
1647506380000|2022-03-17 08:39:40|11972.87|11972.87|11966.63|11966.63|11972.87|11972.87|11966.63|11966.63|0
1647506390000|2022-03-17 08:39:50|11972.78|11972.78|11972.87|11972.87|11972.87|11972.87|11966.63|11966.63|0
1647506400000|2022-03-17 08:40:00|11970.68|11970.68|11973.69|11973.69|11973.69|11973.69|11970.68|11970.68|0
1647506410000|2022-03-17 08:40:10|11973.49|11973.49|11967.44|11967.44|11973.49|11973.49|11967.44|11967.44|0
1647506420000|2022-03-17 08:40:20|11974.57|11974.57|11972.31|11972.31|11974.57|11974.57|11972.31|11972.31|0
1647506430000|2022-03-17 08:40:30|11974.23|11974.23|11971.03|11971.03|11974.23|11974.23|11971.03|11971.03|0
1647506440000|2022-03-17 08:40:40|11977.27|11977.27|11973.28|11973.28|11977.27|11977.27|11971.03|11971.03|0
1647506450000|2022-03-17 08:40:50|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|0
1647506460000|2022-03-17 08:41:00|11986.6|11986.6|11983.91|11983.91|11986.6|11986.6|11966.16|11966.16|0
1647506470000|2022-03-17 08:41:10|11987.76|11987.76|11986.47|11986.47|11987.76|11987.76|11986.47|11986.47|0
1647506480000|2022-03-17 08:41:20|11983.27|11983.27|11981.98|11981.98|11983.27|11983.27|11981.98|11981.98|0
1647506500000|2022-03-17 08:41:40|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|0
1647506510000|2022-03-17 08:41:50|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|0
1647506520000|2022-03-17 08:42:00|11982.93|11982.93|12008.13|12008.13|12008.13|12008.13|11982.74|11982.74|0
1647506530000|2022-03-17 08:42:10|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|0
1647506550000|2022-03-17 08:42:30|12008.13|12008.13|12008.32|12008.32|12008.32|12008.32|12008.13|12008.13|0
1647506560000|2022-03-17 08:42:40|12008.13|12008.13|12006.25|12006.25|12008.13|12008.13|12006.25|12006.25|0
1647506620000|2022-03-17 08:43:40|12006.44|12006.44|12006.25|12006.25|12006.44|12006.44|12006.25|12006.25|0
1647506640000|2022-03-17 08:44:00|12008.99|12008.99|12009.54|12009.54|12009.54|12009.54|12008.99|12008.99|0
1647506650000|2022-03-17 08:44:10|12010.63|12010.63|12010.63|12010.63|12010.63|12010.63|12010.63|12010.63|0
1647506670000|2022-03-17 08:44:30|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|0
1647506680000|2022-03-17 08:44:40|12018.54|12018.54|12018.73|12018.73|12018.73|12018.73|12018.54|12018.54|0
1647506690000|2022-03-17 08:44:50|12012.49|12012.49|12018.54|12018.54|12018.54|12018.54|12012.49|12012.49|0
1647506700000|2022-03-17 08:45:00|12016.66|12016.66|12010.6|12010.6|12016.66|12016.66|12010.6|12010.6|0
1647506710000|2022-03-17 08:45:10|12011.25|12011.25|12011.25|12011.25|12011.25|12011.25|12011.25|12011.25|0
1647506720000|2022-03-17 08:45:20|12009.32|12009.32|11987.25|11987.25|12016.09|12016.09|11983.36|11983.36|0
1647506730000|2022-03-17 08:45:30|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|0
1647506740000|2022-03-17 08:45:40|11985.48|11985.48|11987.67|11987.67|11987.67|11987.67|11985.48|11985.48|0
1647506750000|2022-03-17 08:45:50|11987.3|11987.3|11990.17|11990.17|11990.17|11990.17|11987.3|11987.3|0
1647506760000|2022-03-17 08:46:00|11994.36|11994.36|11994.81|11994.81|11994.81|11994.81|11994.05|11994.05|0
1647506770000|2022-03-17 08:46:10|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|0
1647506780000|2022-03-17 08:46:20|11995.18|11995.18|11995.09|11995.09|11995.18|11995.18|11995.09|11995.09|0
1647506790000|2022-03-17 08:46:30|11998.1|11998.1|12000.35|12000.35|12000.35|12000.35|11998.1|11998.1|0
1647506800000|2022-03-17 08:46:40|12002.61|12002.61|12001.33|12001.33|12002.61|12002.61|12001.33|12001.33|0
1647506810000|2022-03-17 08:46:50|11998.32|11998.32|11998.32|11998.32|11998.32|11998.32|11998.32|11998.32|0
1647506820000|2022-03-17 08:47:00|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|0
1647506830000|2022-03-17 08:47:10|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|0
1647506840000|2022-03-17 08:47:20|11997.22|11997.22|11996.63|11996.63|11997.22|11997.22|11996.63|11996.63|0
1647506850000|2022-03-17 08:47:30|11997.22|11997.22|12001.7|12001.7|12002.49|12002.49|11996.44|11996.44|0
1647506870000|2022-03-17 08:47:50|12002.35|12002.35|12001.97|12001.97|12002.35|12002.35|12001.97|12001.97|0
1647506880000|2022-03-17 08:48:00|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|0
1647506890000|2022-03-17 08:48:10|11998.96|11998.96|11998.96|11998.96|11998.96|11998.96|11998.96|11998.96|0
1647506900000|2022-03-17 08:48:20|11998.65|11998.65|11984.94|11984.94|11998.65|11998.65|11984.94|11984.94|0
1647506910000|2022-03-17 08:48:30|11983.29|11983.29|11983.29|11983.29|11983.29|11983.29|11983.29|11983.29|0
1647506920000|2022-03-17 08:48:40|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|0
1647506930000|2022-03-17 08:48:50|11971.52|11971.52|11969.86|11969.86|11971.52|11971.52|11967.76|11967.76|0
1647506940000|2022-03-17 08:49:00|11963.47|11963.47|11965.72|11965.72|11965.72|11965.72|11963.47|11963.47|0
1647506950000|2022-03-17 08:49:10|11966.5|11966.5|11980.64|11980.64|11980.64|11980.64|11964.55|11964.55|0
1647506960000|2022-03-17 08:49:20|11974.75|11974.75|11971.44|11971.44|11974.75|11974.75|11971.44|11971.44|0
1647506970000|2022-03-17 08:49:30|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|0
1647506980000|2022-03-17 08:49:40|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|0
1647506990000|2022-03-17 08:49:50|11970.95|11970.95|11970.95|11970.95|11970.95|11970.95|11970.95|11970.95|0
1647507000000|2022-03-17 08:50:00|11968.16|11968.16|11961.24|11961.24|11968.16|11968.16|11961.24|11961.24|0
1647507010000|2022-03-17 08:50:10|11957.94|11957.94|11957.94|11957.94|11957.94|11957.94|11957.94|11957.94|0
1647507070000|2022-03-17 08:51:10|11955.38|11955.38|11955.38|11955.38|11955.38|11955.38|11955.38|11955.38|0
1647507080000|2022-03-17 08:51:20|11957.33|11957.33|11943.04|11943.04|11957.33|11957.33|11943.04|11943.04|0
1647507090000|2022-03-17 08:51:30|11966.57|11966.57|11943.04|11943.04|11966.57|11966.57|11943.04|11943.04|0
1647507100000|2022-03-17 08:51:40|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|0
1647507120000|2022-03-17 08:52:00|11942.4|11942.4|11956.67|11956.67|11959.68|11959.68|11942.4|11942.4|0
1647507130000|2022-03-17 08:52:10|11953.93|11953.93|11953.93|11953.93|11953.93|11953.93|11953.93|11953.93|0
1647507140000|2022-03-17 08:52:20|11954.91|11954.91|11953.93|11953.93|11954.91|11954.91|11953.93|11953.93|0
1647507160000|2022-03-17 08:52:40|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|11954.81|0
1647507190000|2022-03-17 08:53:10|11953.68|11953.68|11955.56|11955.56|11955.56|11955.56|11952.93|11952.93|0
1647507210000|2022-03-17 08:53:30|11930.79|11930.79|11928.22|11928.22|11930.79|11930.79|11928.22|11928.22|0
1647507220000|2022-03-17 08:53:40|11952.68|11952.68|11952.68|11952.68|11952.68|11952.68|11952.68|11952.68|0
1647507230000|2022-03-17 08:53:50|11950.21|11950.21|11942.95|11942.95|11950.21|11950.21|11942.95|11942.95|0
1647507240000|2022-03-17 08:54:00|11947.31|11947.31|11897.77|11897.77|11947.31|11947.31|11897.77|11897.77|0
1647507250000|2022-03-17 08:54:10|11894.36|11894.36|11895.29|11895.29|11895.29|11895.29|11894.36|11894.36|0
1647507260000|2022-03-17 08:54:20|11895.39|11895.39|11904.27|11904.27|11904.27|11904.27|11895.29|11895.29|0
1647507270000|2022-03-17 08:54:30|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|0
1647507280000|2022-03-17 08:54:40|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1647507290000|2022-03-17 08:54:50|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|0
1647507300000|2022-03-17 08:55:00|11915.73|11915.73|11909.2|11909.2|11919.73|11919.73|11909.2|11909.2|0
1647507340000|2022-03-17 08:55:40|11910.71|11910.71|11920.93|11920.93|11920.93|11920.93|11910.71|11910.71|0
1647507360000|2022-03-17 08:56:00|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|0
1647507370000|2022-03-17 08:56:10|11922.26|11922.26|11922.17|11922.17|11922.26|11922.26|11922.17|11922.17|0
1647507380000|2022-03-17 08:56:20|11922.26|11922.26|11922.81|11922.81|11922.81|11922.81|11922.17|11922.17|0
1647507390000|2022-03-17 08:56:30|11921.26|11921.26|11921.9|11921.9|11921.9|11921.9|11921.26|11921.26|0
1647507400000|2022-03-17 08:56:40|11923.45|11923.45|11924.58|11924.58|11924.58|11924.58|11923.45|11923.45|0
1647507450000|2022-03-17 08:57:30|11922.65|11922.65|11922.65|11922.65|11922.75|11922.75|11922.65|11922.65|0
1647507460000|2022-03-17 08:57:40|11922.75|11922.75|11922.96|11922.96|11922.96|11922.96|11922.65|11922.65|0
1647507480000|2022-03-17 08:58:00|11935.66|11935.66|11939.05|11939.05|11939.05|11939.05|11935.66|11935.66|0
1647507490000|2022-03-17 08:58:10|11926.35|11926.35|11925.97|11925.97|11930.11|11930.11|11925.97|11925.97|0
1647507500000|2022-03-17 08:58:20|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1647507510000|2022-03-17 08:58:30|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|0
1647507530000|2022-03-17 08:58:50|11914.01|11914.01|11915.65|11915.65|11915.65|11915.65|11913.08|11913.08|0
1647507560000|2022-03-17 08:59:20|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|11912.44|0
1647507580000|2022-03-17 08:59:40|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|0
1647507590000|2022-03-17 08:59:50|11909.99|11909.99|11913.19|11913.19|11913.19|11913.19|11909.99|11909.99|0
1647507610000|2022-03-17 09:00:10|11916.58|11916.58|11911.8|11911.8|11916.58|11916.58|11911.8|11911.8|0
1647507620000|2022-03-17 09:00:20|11908.23|11908.23|11906.35|11906.35|11908.23|11908.23|11905.22|11905.22|0
1647507630000|2022-03-17 09:00:30|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1647507670000|2022-03-17 09:01:10|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|0
1647507680000|2022-03-17 09:01:20|11923.51|11923.51|11924.11|11924.11|11924.11|11924.11|11922.23|11922.23|0
1647507690000|2022-03-17 09:01:30|11922.82|11922.82|11922.82|11922.82|11922.82|11922.82|11922.82|11922.82|0
1647507700000|2022-03-17 09:01:40|11920.9|11920.9|11920.9|11920.9|11920.9|11920.9|11920.9|11920.9|0
1647507730000|2022-03-17 09:02:10|11924.11|11924.11|11924.11|11924.11|11924.11|11924.11|11924.11|11924.11|0
1647507750000|2022-03-17 09:02:30|11923.47|11923.47|11925.61|11925.61|11925.61|11925.61|11923.47|11923.47|0
1647507760000|2022-03-17 09:02:40|11926.49|11926.49|11925.61|11925.61|11926.49|11926.49|11925.61|11925.61|0
1647507770000|2022-03-17 09:02:50|11925.71|11925.71|11921.86|11921.86|11925.71|11925.71|11921.86|11921.86|0
1647507780000|2022-03-17 09:03:00|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|0
1647507800000|2022-03-17 09:03:20|11920.81|11920.81|11920.81|11920.81|11920.81|11920.81|11916.13|11916.13|0
1647507880000|2022-03-17 09:04:40|11920.06|11920.06|11920.06|11920.06|11920.06|11920.06|11920.06|11920.06|0
1647507900000|2022-03-17 09:05:00|11918.78|11918.78|11921.34|11921.34|11921.34|11921.34|11918.78|11918.78|0
1647507920000|2022-03-17 09:05:20|11922.99|11922.99|11922.99|11922.99|11922.99|11922.99|11922.99|11922.99|0
1647507940000|2022-03-17 09:05:40|11923.63|11923.63|11924.91|11924.91|11924.91|11924.91|11923.63|11923.63|0
1647507960000|2022-03-17 09:06:00|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|0
1647508010000|2022-03-17 09:06:50|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|0
1647508030000|2022-03-17 09:07:10|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|0
1647508060000|2022-03-17 09:07:40|11919.65|11919.65|11921.48|11921.48|11921.48|11921.48|11918.27|11918.27|0
1647508080000|2022-03-17 09:08:00|11921.58|11921.58|11924.14|11924.14|11925.6|11925.6|11921.58|11921.58|0
1647508100000|2022-03-17 09:08:20|11927.15|11927.15|11926.22|11926.22|11927.15|11927.15|11926.22|11926.22|0
1647508110000|2022-03-17 09:08:30|11928.48|11928.48|11933.7|11933.7|11933.7|11933.7|11928.48|11928.48|0
1647508120000|2022-03-17 09:08:40|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|0
1647508140000|2022-03-17 09:09:00|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|0
1647508180000|2022-03-17 09:09:40|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|0
1647508250000|2022-03-17 09:10:50|11930.52|11930.52|11932.46|11932.46|11932.77|11932.77|11930.52|11930.52|0
1647508260000|2022-03-17 09:11:00|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|0
1647508270000|2022-03-17 09:11:10|11936.98|11936.98|11935.1|11935.1|11936.98|11936.98|11935.1|11935.1|0
1647508280000|2022-03-17 09:11:20|11927.05|11927.05|11927.36|11927.36|11927.36|11927.36|11927.05|11927.05|0
1647508310000|2022-03-17 09:11:50|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|11927.26|0
1647508320000|2022-03-17 09:12:00|11925.38|11925.38|11925.38|11925.38|11925.38|11925.38|11925.38|11925.38|0
1647508330000|2022-03-17 09:12:10|11921.61|11921.61|11922.37|11922.37|11922.37|11922.37|11921.61|11921.61|0
1647508350000|2022-03-17 09:12:30|11921.99|11921.99|11921.99|11921.99|11921.99|11921.99|11921.99|11921.99|0
1647508370000|2022-03-17 09:12:50|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|0
1647508420000|2022-03-17 09:13:40|11924.89|11924.89|11924.25|11924.25|11924.89|11924.89|11922.32|11922.32|0
1647508450000|2022-03-17 09:14:10|11923.01|11923.01|11923.01|11923.01|11923.01|11923.01|11923.01|11923.01|0
1647508520000|2022-03-17 09:15:20|11923.56|11923.56|11917.07|11917.07|11923.56|11923.56|11917.07|11917.07|0
1647508550000|2022-03-17 09:15:50|11905|11905|11905|11905|11905|11905|11905|11905|0
1647508580000|2022-03-17 09:16:20|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1647508610000|2022-03-17 09:16:50|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1647508620000|2022-03-17 09:17:00|11906.92|11906.92|11907.56|11907.56|11907.56|11907.56|11906.92|11906.92|0
1647508760000|2022-03-17 09:19:20|11902.78|11902.78|11901.32|11901.32|11902.78|11902.78|11901.32|11901.32|0
1647508780000|2022-03-17 09:19:40|11906.27|11906.27|11896.98|11896.98|11906.27|11906.27|11896.98|11896.98|0
1647508800000|2022-03-17 09:20:00|11899.46|11899.46|11897.29|11897.29|11899.46|11899.46|11896.98|11896.98|0
1647508810000|2022-03-17 09:20:10|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|0
1647508840000|2022-03-17 09:20:40|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|0
1647508850000|2022-03-17 09:20:50|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|0
1647508900000|2022-03-17 09:21:40|11896.28|11896.28|11883.15|11883.15|11896.28|11896.28|11883.15|11883.15|0
1647508910000|2022-03-17 09:21:50|11884.66|11884.66|11881.65|11881.65|11884.66|11884.66|11881.65|11881.65|0
1647508920000|2022-03-17 09:22:00|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|0
1647508930000|2022-03-17 09:22:10|11885.37|11885.37|11881.98|11881.98|11885.37|11885.37|11881.98|11881.98|0
1647508940000|2022-03-17 09:22:20|11885.37|11885.37|11888|11888|11888|11888|11885.37|11885.37|0
1647508960000|2022-03-17 09:22:40|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|0
1647508990000|2022-03-17 09:23:10|11890.68|11890.68|11890.68|11890.68|11890.68|11890.68|11890.68|11890.68|0
1647509010000|2022-03-17 09:23:30|11893.46|11893.46|11893.15|11893.15|11893.46|11893.46|11893.15|11893.15|0
1647509020000|2022-03-17 09:23:40|11895.41|11895.41|11895.41|11895.41|11899.26|11899.26|11895.41|11895.41|0
1647509040000|2022-03-17 09:24:00|11899.13|11899.13|11899.44|11899.44|11899.75|11899.75|11899.13|11899.13|0
1647509050000|2022-03-17 09:24:10|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|0
1647509060000|2022-03-17 09:24:20|11903.01|11903.01|11904.29|11904.29|11904.29|11904.29|11903.01|11903.01|0
1647509080000|2022-03-17 09:24:40|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1647509090000|2022-03-17 09:24:50|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|0
1647509120000|2022-03-17 09:25:20|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|0
1647509210000|2022-03-17 09:26:50|11898.41|11898.41|11896.75|11896.75|11898.41|11898.41|11896.75|11896.75|0
1647509220000|2022-03-17 09:27:00|11894.83|11894.83|11894.83|11894.83|11894.83|11894.83|11894.83|11894.83|0
1647509230000|2022-03-17 09:27:10|11894.73|11894.73|11892.16|11892.16|11894.73|11894.73|11892.16|11892.16|0
1647509250000|2022-03-17 09:27:30|11883.51|11883.51|11883.51|11883.51|11883.51|11883.51|11883.51|11883.51|0
1647509310000|2022-03-17 09:28:30|11884.64|11884.64|11885.76|11885.76|11885.76|11885.76|11884.64|11884.64|0
1647509340000|2022-03-17 09:29:00|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|0
1647509380000|2022-03-17 09:29:40|11884.55|11884.55|11884.55|11884.55|11884.55|11884.55|11884.55|11884.55|0
1647509390000|2022-03-17 09:29:50|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|0
1647509400000|2022-03-17 09:30:00|11901.76|11901.76|11901.76|11901.76|11901.76|11901.76|11901.76|11901.76|0
1647509450000|2022-03-17 09:30:50|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|0
1647509460000|2022-03-17 09:31:00|11894.07|11894.07|11898.21|11898.21|11898.21|11898.21|11894.07|11894.07|0
1647509470000|2022-03-17 09:31:10|11895.73|11895.73|11898.21|11898.21|11898.21|11898.21|11895.73|11895.73|0
1647509480000|2022-03-17 09:31:20|11895.73|11895.73|11885.09|11885.09|11895.73|11895.73|11885.09|11885.09|0
1647509490000|2022-03-17 09:31:30|11879.42|11879.42|11875.7|11875.7|11879.42|11879.42|11875.7|11875.7|0
1647509510000|2022-03-17 09:31:50|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|0
1647509520000|2022-03-17 09:32:00|11873.68|11873.68|11847.93|11847.93|11873.68|11873.68|11847.93|11847.93|0
1647509530000|2022-03-17 09:32:10|11849.22|11849.22|11847.93|11847.93|11849.22|11849.22|11847.93|11847.93|0
1647509550000|2022-03-17 09:32:30|11847.62|11847.62|11847.62|11847.62|11847.62|11847.62|11847.62|11847.62|0
1647509560000|2022-03-17 09:32:40|11847.93|11847.93|11847.29|11847.29|11861.85|11861.85|11847.29|11847.29|0
1647509570000|2022-03-17 09:32:50|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|0
1647509580000|2022-03-17 09:33:00|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|0
1647509630000|2022-03-17 09:33:50|11853.86|11853.86|11851.98|11851.98|11854.61|11854.61|11851.98|11851.98|0
1647509640000|2022-03-17 09:34:00|11863.74|11863.74|11867.59|11867.59|11867.59|11867.59|11863.74|11863.74|0
1647509670000|2022-03-17 09:34:30|11868.72|11868.72|11869.99|11869.99|11870.6|11870.6|11868.72|11868.72|0
1647509680000|2022-03-17 09:34:40|11870.63|11870.63|11868.31|11868.31|11870.63|11870.63|11865.67|11865.67|0
1647509710000|2022-03-17 09:35:10|11866.38|11866.38|11865.1|11865.1|11866.38|11866.38|11865.1|11865.1|0
1647509730000|2022-03-17 09:35:30|11862.53|11862.53|11861.25|11861.25|11862.53|11862.53|11861.25|11861.25|0
1647509750000|2022-03-17 09:35:50|11862.53|11862.53|11862.53|11862.53|11862.53|11862.53|11862.53|11862.53|0
1647509770000|2022-03-17 09:36:10|11862.22|11862.22|11862.22|11862.22|11862.22|11862.22|11862.22|11862.22|0
1647509780000|2022-03-17 09:36:20|11866.74|11866.74|11868.99|11868.99|11868.99|11868.99|11866.74|11866.74|0
1647509800000|2022-03-17 09:36:40|11872.2|11872.2|11871.25|11871.25|11872.2|11872.2|11871.25|11871.25|0
1647509810000|2022-03-17 09:36:50|11872.9|11872.9|11873.21|11873.21|11873.21|11873.21|11872.9|11872.9|0
1647509820000|2022-03-17 09:37:00|11869.11|11869.11|11867.18|11867.18|11869.11|11869.11|11867.18|11867.18|0
1647509840000|2022-03-17 09:37:20|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|0
1647509850000|2022-03-17 09:37:30|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|0
1647509880000|2022-03-17 09:38:00|11869.82|11869.82|11872.39|11872.39|11872.39|11872.39|11869.82|11869.82|0
1647509890000|2022-03-17 09:38:10|11871.29|11871.29|11871.29|11871.29|11871.29|11871.29|11871.29|11871.29|0
1647509950000|2022-03-17 09:39:10|11870.65|11870.65|11870.65|11870.65|11870.65|11870.65|11870.65|11870.65|0
1647509980000|2022-03-17 09:39:40|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|0
1647509990000|2022-03-17 09:39:50|11872.48|11872.48|11872.48|11872.48|11872.48|11872.48|11872.48|11872.48|0
1647510030000|2022-03-17 09:40:30|11869.47|11869.47|11869.47|11869.47|11869.47|11869.47|11869.47|11869.47|0
1647510050000|2022-03-17 09:40:50|11876.29|11876.29|11878.85|11878.85|11878.85|11878.85|11876.29|11876.29|0
1647510060000|2022-03-17 09:41:00|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|0
1647510080000|2022-03-17 09:41:20|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|0
1647510110000|2022-03-17 09:41:50|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|0
1647510130000|2022-03-17 09:42:10|11873.16|11873.16|11873.8|11873.8|11873.8|11873.8|11873.16|11873.16|0
1647510150000|2022-03-17 09:42:30|11869.95|11869.95|11869.95|11869.95|11869.95|11869.95|11869.95|11869.95|0
1647510170000|2022-03-17 09:42:50|11879.64|11879.64|11886.06|11886.06|11886.06|11886.06|11879.64|11879.64|0
1647510180000|2022-03-17 09:43:00|11890.39|11890.39|11889.75|11889.75|11891.68|11891.68|11889.75|11889.75|0
1647510190000|2022-03-17 09:43:10|11889.2|11889.2|11887.28|11887.28|11889.2|11889.2|11887.28|11887.28|0
1647510210000|2022-03-17 09:43:30|11883.89|11883.89|11885.82|11885.82|11885.82|11885.82|11883.89|11883.89|0
1647510220000|2022-03-17 09:43:40|11883.25|11883.25|11885.18|11885.18|11885.18|11885.18|11883.25|11883.25|0
1647510230000|2022-03-17 09:43:50|11883.67|11883.67|11884.42|11884.42|11884.42|11884.42|11883.67|11883.67|0
1647510240000|2022-03-17 09:44:00|11882.78|11882.78|11875.23|11875.23|11882.78|11882.78|11875.23|11875.23|0
1647510270000|2022-03-17 09:44:30|11873.48|11873.48|11873.38|11873.38|11873.48|11873.48|11873.38|11873.38|0
1647510280000|2022-03-17 09:44:40|11871.45|11871.45|11871.45|11871.45|11871.45|11871.45|11871.45|11871.45|0
1647510290000|2022-03-17 09:44:50|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|0
1647510320000|2022-03-17 09:45:20|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|0
1647510340000|2022-03-17 09:45:40|11865.81|11865.81|11865.81|11865.81|11865.81|11865.81|11865.81|11865.81|0
1647510380000|2022-03-17 09:46:20|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|0
1647510390000|2022-03-17 09:46:30|11865.43|11865.43|11865.43|11865.43|11865.43|11865.43|11865.43|11865.43|0
1647510400000|2022-03-17 09:46:40|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|11870.31|0
1647510430000|2022-03-17 09:47:10|11868.06|11868.06|11868.06|11868.06|11868.06|11868.06|11868.06|11868.06|0
1647510440000|2022-03-17 09:47:20|11866.3|11866.3|11869.41|11869.41|11869.41|11869.41|11863.18|11863.18|0
1647510450000|2022-03-17 09:47:30|11869.31|11869.31|11869.31|11869.31|11869.31|11869.31|11869.31|11869.31|0
1647510550000|2022-03-17 09:49:10|11867.05|11867.05|11870.06|11870.06|11870.06|11870.06|11867.05|11867.05|0
1647510730000|2022-03-17 09:52:10|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|0
1647510740000|2022-03-17 09:52:20|11861.99|11861.99|11861.99|11861.99|11861.99|11861.99|11861.99|11861.99|0
1647510760000|2022-03-17 09:52:40|11858.86|11858.86|11858.86|11858.86|11858.86|11858.86|11858.86|11858.86|0
1647510790000|2022-03-17 09:53:10|11854.37|11854.37|11851.63|11851.63|11854.37|11854.37|11850.99|11850.99|0
1647510800000|2022-03-17 09:53:20|11853.51|11853.51|11853.51|11853.51|11853.51|11853.51|11853.51|11853.51|0
1647510870000|2022-03-17 09:54:30|11855.39|11855.39|11854.64|11854.64|11855.39|11855.39|11854.64|11854.64|0
1647510900000|2022-03-17 09:55:00|11855.19|11855.19|11859.68|11859.68|11859.68|11859.68|11855.19|11855.19|0
1647510980000|2022-03-17 09:56:20|11855.83|11855.83|11855.83|11855.83|11855.83|11855.83|11855.83|11855.83|0
1647511040000|2022-03-17 09:57:20|11854.32|11854.32|11854.32|11854.32|11854.32|11854.32|11854.32|11854.32|0
1647511050000|2022-03-17 09:57:30|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|0
1647511060000|2022-03-17 09:57:40|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|0
1647511120000|2022-03-17 09:58:40|11852.41|11852.41|11852.41|11852.41|11852.41|11852.41|11852.41|11852.41|0
1647511140000|2022-03-17 09:59:00|11853.16|11853.16|11851.66|11851.66|11853.16|11853.16|11851.66|11851.66|0
1647511170000|2022-03-17 09:59:30|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|0
1647511190000|2022-03-17 09:59:50|11858.72|11858.72|11853.15|11853.15|11859.65|11859.65|11853.15|11853.15|0
1647511200000|2022-03-17 10:00:00|11852.84|11852.84|11852.53|11852.53|11852.84|11852.84|11852.53|11852.53|0
1647511210000|2022-03-17 10:00:10|11849.6|11849.6|11849.6|11849.6|11849.6|11849.6|11849.6|11849.6|0
1647511220000|2022-03-17 10:00:20|11852.17|11852.17|11852.17|11852.17|11852.17|11852.17|11852.17|11852.17|0
1647511230000|2022-03-17 10:00:30|11850.88|11850.88|11857.39|11857.39|11857.39|11857.39|11850.57|11850.57|0
1647511250000|2022-03-17 10:00:50|11856.64|11856.64|11855.71|11855.71|11856.64|11856.64|11855.71|11855.71|0
1647511280000|2022-03-17 10:01:20|11854.78|11854.78|11853.85|11853.85|11854.78|11854.78|11853.85|11853.85|0
1647511290000|2022-03-17 10:01:30|11843.32|11843.32|11842.22|11842.22|11843.32|11843.32|11842.22|11842.22|0
1647511300000|2022-03-17 10:01:40|11841.68|11841.68|11840.92|11840.92|11842.43|11842.43|11840.92|11840.92|0
1647511310000|2022-03-17 10:01:50|11843.49|11843.49|11842.85|11842.85|11846.06|11846.06|11842.85|11842.85|0
1647511320000|2022-03-17 10:02:00|11838.82|11838.82|11842.59|11842.59|11842.59|11842.59|11838.82|11838.82|0
1647511330000|2022-03-17 10:02:10|11844.51|11844.51|11842.59|11842.59|11844.51|11844.51|11842.59|11842.59|0
1647511340000|2022-03-17 10:02:20|11841.3|11841.3|11841.94|11841.94|11841.94|11841.94|11841.3|11841.3|0
1647511360000|2022-03-17 10:02:40|11840.02|11840.02|11839.38|11839.38|11840.02|11840.02|11839.38|11839.38|0
1647511370000|2022-03-17 10:02:50|11838.74|11838.74|11838.74|11838.74|11838.74|11838.74|11838.74|11838.74|0
1647511380000|2022-03-17 10:03:00|11837.45|11837.45|11836.81|11836.81|11837.45|11837.45|11836.81|11836.81|0
1647511390000|2022-03-17 10:03:10|11831.54|11831.54|11775.07|11775.07|11833.74|11833.74|11775.07|11775.07|0
1647511400000|2022-03-17 10:03:20|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|0
1647511410000|2022-03-17 10:03:30|11811.86|11811.86|11812.23|11812.23|11812.23|11812.23|11811.86|11811.86|0
1647511420000|2022-03-17 10:03:40|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|0
1647511430000|2022-03-17 10:03:50|11781.64|11781.64|11811.96|11811.96|11814.16|11814.16|11781.64|11781.64|0
1647511440000|2022-03-17 10:04:00|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|0
1647511460000|2022-03-17 10:04:20|11811.72|11811.72|11816.37|11816.37|11816.37|11816.37|11811.72|11811.72|0
1647511470000|2022-03-17 10:04:30|11782.3|11782.3|11813.14|11813.14|11813.14|11813.14|11781.55|11781.55|0
1647511480000|2022-03-17 10:04:40|11781.55|11781.55|11769.17|11769.17|11781.55|11781.55|11769.17|11769.17|0
1647511490000|2022-03-17 10:04:50|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|0
1647511500000|2022-03-17 10:05:00|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|0
1647511510000|2022-03-17 10:05:10|11812.04|11812.04|11815.69|11815.69|11835.26|11835.26|11812.04|11812.04|0
1647511520000|2022-03-17 10:05:20|11814.19|11814.19|11816.11|11816.11|11816.11|11816.11|11814.19|11814.19|0
1647511530000|2022-03-17 10:05:30|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|0
1647511630000|2022-03-17 10:07:10|11824.14|11824.14|11825.27|11825.27|11827.15|11827.15|11824.14|11824.14|0
1647511640000|2022-03-17 10:07:20|11826.78|11826.78|11831.17|11831.17|11831.17|11831.17|11826.78|11826.78|0
1647511650000|2022-03-17 10:07:30|11833.09|11833.09|11835.02|11835.02|11835.02|11835.02|11833.09|11833.09|0
1647511660000|2022-03-17 10:07:40|11838.78|11838.78|11839.31|11839.31|11842.54|11842.54|11838.78|11838.78|0
1647511670000|2022-03-17 10:07:50|11839.95|11839.95|11839.31|11839.31|11839.95|11839.95|11837.8|11837.8|0
1647511680000|2022-03-17 10:08:00|11836.74|11836.74|11838.4|11838.4|11838.4|11838.4|11836.74|11836.74|0
1647511700000|2022-03-17 10:08:20|11875.23|11875.23|11875.23|11875.23|11875.23|11875.23|11875.23|11875.23|0
1647511710000|2022-03-17 10:08:30|11873.3|11873.3|11870.92|11870.92|11873.3|11873.3|11870.92|11870.92|0
1647511720000|2022-03-17 10:08:40|11868.67|11868.67|11866.71|11866.71|11871.59|11871.59|11866.71|11866.71|0
1647511730000|2022-03-17 10:08:50|11869.64|11869.64|11869|11869|11869.64|11869.64|11869|11869|0
1647511740000|2022-03-17 10:09:00|11870.28|11870.28|11868.5|11868.5|11871.06|11871.06|11868.5|11868.5|0
1647511760000|2022-03-17 10:09:20|11870.42|11870.42|11866.07|11866.07|11870.42|11870.42|11866.07|11866.07|0
1647511770000|2022-03-17 10:09:30|11865.43|11865.43|11865.43|11865.43|11865.43|11865.43|11865.43|11865.43|0
1647511790000|2022-03-17 10:09:50|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|0
1647511860000|2022-03-17 10:11:00|11865.2|11865.2|11866.07|11866.07|11866.07|11866.07|11863.43|11863.43|0
1647511880000|2022-03-17 10:11:20|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|0
1647511930000|2022-03-17 10:12:10|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|0
1647511960000|2022-03-17 10:12:40|11868.59|11868.59|11868.59|11868.59|11868.59|11868.59|11868.59|11868.59|0
1647511970000|2022-03-17 10:12:50|11870.52|11870.52|11870.52|11870.52|11870.52|11870.52|11870.52|11870.52|0
1647511980000|2022-03-17 10:13:00|11867.95|11867.95|11869.83|11869.83|11869.83|11869.83|11867.95|11867.95|0
1647512010000|2022-03-17 10:13:30|11871.33|11871.33|11869.9|11869.9|11872.46|11872.46|11869.08|11869.08|0
1647512030000|2022-03-17 10:13:50|11866.51|11866.51|11836.67|11836.67|11866.51|11866.51|11836.67|11836.67|0
1647512040000|2022-03-17 10:14:00|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|0
1647512070000|2022-03-17 10:14:30|11843.73|11843.73|11844.86|11844.86|11844.86|11844.86|11843.73|11843.73|0
1647512080000|2022-03-17 10:14:40|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|0
1647512100000|2022-03-17 10:15:00|11844.83|11844.83|11845.58|11845.58|11845.58|11845.58|11844.83|11844.83|0
1647512120000|2022-03-17 10:15:20|11844.94|11844.94|11841.13|11841.13|11844.94|11844.94|11841.13|11841.13|0
1647512140000|2022-03-17 10:15:40|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|0
1647512150000|2022-03-17 10:15:50|11857.41|11857.41|11857.41|11857.41|11857.41|11857.41|11857.41|11857.41|0
1647512160000|2022-03-17 10:16:00|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|0
1647512200000|2022-03-17 10:16:40|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|0
1647512210000|2022-03-17 10:16:50|11859.45|11859.45|11859.83|11859.83|11861.33|11861.33|11859.45|11859.45|0
1647512220000|2022-03-17 10:17:00|11861.33|11861.33|11861.33|11861.33|11861.33|11861.33|11861.33|11861.33|0
1647512230000|2022-03-17 10:17:10|11863.29|11863.29|11863.29|11863.29|11863.29|11863.29|11863.29|11863.29|0
1647512240000|2022-03-17 10:17:20|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|0
1647512250000|2022-03-17 10:17:30|11863.29|11863.29|11861.33|11861.33|11863.29|11863.29|11861.33|11861.33|0
1647512270000|2022-03-17 10:17:50|11861.98|11861.98|11863.48|11863.48|11864.12|11864.12|11861.98|11861.98|0
1647512280000|2022-03-17 10:18:00|11864.58|11864.58|11864.03|11864.03|11864.58|11864.58|11864.03|11864.03|0
1647512310000|2022-03-17 10:18:30|11860.64|11860.64|11857.74|11857.74|11860.64|11860.64|11857.74|11857.74|0
1647512340000|2022-03-17 10:19:00|11857.1|11857.1|11857.1|11857.1|11857.1|11857.1|11857.1|11857.1|0
1647512360000|2022-03-17 10:19:20|11855.22|11855.22|11849.64|11849.64|11855.22|11855.22|11849.64|11849.64|0
1647512370000|2022-03-17 10:19:30|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|0
1647512390000|2022-03-17 10:19:50|11818.1|11818.1|11816.22|11816.22|11818.1|11818.1|11816.22|11816.22|0
1647512400000|2022-03-17 10:20:00|11767.96|11767.96|11800.14|11800.14|11800.14|11800.14|11767.96|11767.96|0
1647512450000|2022-03-17 10:20:50|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|0
1647512470000|2022-03-17 10:21:10|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|0
1647512480000|2022-03-17 10:21:20|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|0
1647512510000|2022-03-17 10:21:50|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|0
1647512520000|2022-03-17 10:22:00|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|0
1647512530000|2022-03-17 10:22:10|11807.37|11807.37|11808.5|11808.5|11808.5|11808.5|11807.37|11807.37|0
1647512540000|2022-03-17 10:22:20|11809.63|11809.63|11809.63|11809.63|11809.63|11809.63|11809.63|11809.63|0
1647512560000|2022-03-17 10:22:40|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|0
1647512600000|2022-03-17 10:23:20|11809.12|11809.12|11809.12|11809.12|11809.12|11809.12|11809.12|11809.12|0
1647512610000|2022-03-17 10:23:30|11809.87|11809.87|11809.87|11809.87|11809.87|11809.87|11809.87|11809.87|0
1647512640000|2022-03-17 10:24:00|11814.52|11814.52|11814.52|11814.52|11814.52|11814.52|11814.52|11814.52|0
1647512700000|2022-03-17 10:25:00|11815.98|11815.98|11829.07|11829.07|11830.44|11830.44|11814.52|11814.52|0
1647512720000|2022-03-17 10:25:20|11824.56|11824.56|11824.56|11824.56|11824.56|11824.56|11824.56|11824.56|0
1647512740000|2022-03-17 10:25:40|11811.24|11811.24|11811.24|11811.24|11811.24|11811.24|11811.24|11811.24|0
1647512750000|2022-03-17 10:25:50|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|0
1647512760000|2022-03-17 10:26:00|11811.35|11811.35|11811.35|11811.35|11811.35|11811.35|11811.35|11811.35|0
1647512800000|2022-03-17 10:26:40|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|0
1647512810000|2022-03-17 10:26:50|11809.76|11809.76|11809.76|11809.76|11809.76|11809.76|11809.76|11809.76|0
1647512820000|2022-03-17 10:27:00|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11807.88|11807.88|0
1647512830000|2022-03-17 10:27:10|11809.76|11809.76|11809.76|11809.76|11809.76|11809.76|11809.76|11809.76|0
1647512840000|2022-03-17 10:27:20|11811.68|11811.68|11811.68|11811.68|11811.68|11811.68|11811.68|11811.68|0
1647512910000|2022-03-17 10:28:30|11809.76|11809.76|11759.26|11759.26|11809.76|11809.76|11759.26|11759.26|0
1647512920000|2022-03-17 10:28:40|11761.82|11761.82|11758.2|11758.2|11761.82|11761.82|11758.2|11758.2|0
1647512950000|2022-03-17 10:29:10|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|0
1647512980000|2022-03-17 10:29:40|11761.58|11761.58|11763.84|11763.84|11766.1|11766.1|11761.58|11761.58|0
1647512990000|2022-03-17 10:29:50|11767.05|11767.05|11767.05|11767.05|11767.05|11767.05|11767.05|11767.05|0
1647513000000|2022-03-17 10:30:00|11766.66|11766.66|11766.66|11766.66|11766.66|11766.66|11766.66|11766.66|0
1647513010000|2022-03-17 10:30:10|11766.02|11766.02|11765.92|11765.92|11766.02|11766.02|11765.92|11765.92|0
1647513030000|2022-03-17 10:30:30|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|0
1647513050000|2022-03-17 10:30:50|11761.36|11761.36|11761.36|11761.36|11761.36|11761.36|11761.36|11761.36|0
1647513110000|2022-03-17 10:31:50|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|0
1647513140000|2022-03-17 10:32:20|11757.91|11757.91|11791.23|11791.23|11791.23|11791.23|11757.91|11757.91|0
1647513150000|2022-03-17 10:32:30|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|0
1647513180000|2022-03-17 10:33:00|11788.59|11788.59|11787.22|11787.22|11788.59|11788.59|11787.22|11787.22|0
1647513190000|2022-03-17 10:33:10|11788.35|11788.35|11789.48|11789.48|11789.48|11789.48|11788.35|11788.35|0
1647513260000|2022-03-17 10:34:20|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|0
1647513320000|2022-03-17 10:35:20|11800.99|11800.99|11799.82|11799.82|11800.99|11800.99|11799.82|11799.82|0
1647513330000|2022-03-17 10:35:30|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|0
1647513340000|2022-03-17 10:35:40|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|0
1647513390000|2022-03-17 10:36:30|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|0
1647513420000|2022-03-17 10:37:00|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|0
1647513460000|2022-03-17 10:37:40|11773.84|11773.84|11773.84|11773.84|11773.84|11773.84|11773.84|11773.84|0
1647513490000|2022-03-17 10:38:10|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|0
1647513500000|2022-03-17 10:38:20|11802.11|11802.11|11796.98|11796.98|11802.11|11802.11|11796.98|11796.98|0
1647513510000|2022-03-17 10:38:30|11798.52|11798.52|11797.6|11797.6|11798.52|11798.52|11797.6|11797.6|0
1647513520000|2022-03-17 10:38:40|11797.97|11797.97|11796.09|11796.09|11797.97|11797.97|11796.09|11796.09|0
1647513530000|2022-03-17 10:38:50|11794.81|11794.81|11794.81|11794.81|11794.81|11794.81|11794.81|11794.81|0
1647513600000|2022-03-17 10:40:00|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|0
1647513690000|2022-03-17 10:41:30|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11795.46|11795.46|0
1647513730000|2022-03-17 10:42:10|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|0
1647513760000|2022-03-17 10:42:40|11792.56|11792.56|11792.56|11792.56|11792.56|11792.56|11792.56|11792.56|0
1647513810000|2022-03-17 10:43:30|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|0
1647513820000|2022-03-17 10:43:40|11793.38|11793.38|11795.27|11795.27|11795.27|11795.27|11793.38|11793.38|0
1647513880000|2022-03-17 10:44:40|11797.15|11797.15|11799.78|11799.78|11800.53|11800.53|11797.15|11797.15|0
1647513910000|2022-03-17 10:45:10|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|0
1647513920000|2022-03-17 10:45:20|11798.55|11798.55|11796.67|11796.67|11798.55|11798.55|11796.67|11796.67|0
1647513930000|2022-03-17 10:45:30|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|0
1647513970000|2022-03-17 10:46:10|11794.75|11794.75|11805.9|11805.9|11805.9|11805.9|11794.75|11794.75|0
1647514020000|2022-03-17 10:47:00|11807.4|11807.4|11812.29|11812.29|11812.29|11812.29|11807.4|11807.4|0
1647514030000|2022-03-17 10:47:10|11814.17|11814.17|11815.3|11815.3|11815.3|11815.3|11814.17|11814.17|0
1647514040000|2022-03-17 10:47:20|11811.54|11811.54|11812.67|11812.67|11812.67|11812.67|11811.54|11811.54|0
1647514070000|2022-03-17 10:47:50|11814.59|11814.59|11812.03|11812.03|11814.59|11814.59|11812.03|11812.03|0
1647514090000|2022-03-17 10:48:10|11813.31|11813.31|11813.31|11813.31|11813.31|11813.31|11813.31|11813.31|0
1647514140000|2022-03-17 10:49:00|11806.19|11806.19|11807.69|11807.69|11807.69|11807.69|11806.19|11806.19|0
1647514150000|2022-03-17 10:49:10|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|0
1647514200000|2022-03-17 10:50:00|11805.06|11805.06|11805.44|11805.44|11805.44|11805.44|11805.06|11805.06|0
1647514230000|2022-03-17 10:50:30|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|0
1647514240000|2022-03-17 10:50:40|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|0
1647514250000|2022-03-17 10:50:50|11801.41|11801.41|11801.41|11801.41|11801.41|11801.41|11801.41|11801.41|0
1647514260000|2022-03-17 10:51:00|11802.48|11802.48|11801.13|11801.13|11802.48|11802.48|11801.13|11801.13|0
1647514270000|2022-03-17 10:51:10|11799.2|11799.2|11796|11796|11799.2|11799.2|11796|11796|0
1647514280000|2022-03-17 10:51:20|11796.97|11796.97|11795.91|11795.91|11801.11|11801.11|11795.91|11795.91|0
1647514290000|2022-03-17 10:51:30|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|0
1647514310000|2022-03-17 10:51:50|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|0
1647514340000|2022-03-17 10:52:20|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|0
1647514360000|2022-03-17 10:52:40|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|0
1647514380000|2022-03-17 10:53:00|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|0
1647514390000|2022-03-17 10:53:10|11787.42|11787.42|11786.32|11786.32|11787.42|11787.42|11786.32|11786.32|0
1647514400000|2022-03-17 10:53:20|11787.42|11787.42|11787.42|11787.42|11787.42|11787.42|11787.42|11787.42|0
1647514410000|2022-03-17 10:53:30|11786.87|11786.87|11786.87|11786.87|11786.87|11786.87|11786.87|11786.87|0
1647514460000|2022-03-17 10:54:20|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|0
1647514500000|2022-03-17 10:55:00|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|0
1647514600000|2022-03-17 10:56:40|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|0
1647514610000|2022-03-17 10:56:50|11786.71|11786.71|11773.91|11773.91|11786.71|11786.71|11773.91|11773.91|0
1647514640000|2022-03-17 10:57:20|11775.47|11775.47|11773.91|11773.91|11775.47|11775.47|11773.91|11773.91|0
1647514650000|2022-03-17 10:57:30|11774.5|11774.5|11773.91|11773.91|11774.69|11774.69|11773.91|11773.91|0
1647514660000|2022-03-17 10:57:40|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|0
1647514670000|2022-03-17 10:57:50|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|0
1647514690000|2022-03-17 10:58:10|11787.14|11787.14|11793.91|11793.91|11793.91|11793.91|11787.14|11787.14|0
1647514700000|2022-03-17 10:58:20|11793.54|11793.54|11792.83|11792.83|11795.46|11795.46|11792.83|11792.83|0
1647514730000|2022-03-17 10:58:50|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|0
1647514740000|2022-03-17 10:59:00|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|0
1647514760000|2022-03-17 10:59:20|11792.11|11792.11|11792.11|11792.11|11792.11|11792.11|11792.11|11792.11|0
1647514810000|2022-03-17 11:00:10|11778.17|11778.17|11780.05|11780.05|11780.05|11780.05|11778.17|11778.17|0
1647514820000|2022-03-17 11:00:20|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.42|11780.42|0
1647514890000|2022-03-17 11:01:30|11779.68|11779.68|11777.42|11777.42|11779.68|11779.68|11777.42|11777.42|0
1647514900000|2022-03-17 11:01:40|11777.04|11777.04|11777.04|11777.04|11777.04|11777.04|11777.04|11777.04|0
1647514930000|2022-03-17 11:02:10|11777.8|11777.8|11781.18|11781.18|11783.44|11783.44|11777.8|11777.8|0
1647514940000|2022-03-17 11:02:20|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|0
1647514970000|2022-03-17 11:02:50|11781.18|11781.18|11777.04|11777.04|11781.18|11781.18|11777.04|11777.04|0
1647514990000|2022-03-17 11:03:10|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|0
1647515020000|2022-03-17 11:03:40|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|0
1647515040000|2022-03-17 11:04:00|11776.64|11776.64|11781.15|11781.15|11781.91|11781.91|11776.64|11776.64|0
1647515050000|2022-03-17 11:04:10|11783.72|11783.72|11783.72|11783.72|11783.72|11783.72|11783.72|11783.72|0
1647515060000|2022-03-17 11:04:20|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|0
1647515100000|2022-03-17 11:05:00|11784.36|11784.36|11785|11785|11785|11785|11784.36|11784.36|0
1647515110000|2022-03-17 11:05:10|11781.8|11781.8|11781.15|11781.15|11781.8|11781.8|11781.15|11781.15|0
1647515130000|2022-03-17 11:05:30|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|0
1647515140000|2022-03-17 11:05:40|11780.51|11780.51|11780.51|11780.51|11780.51|11780.51|11780.51|11780.51|0
1647515170000|2022-03-17 11:06:10|11779.23|11779.23|11778.59|11778.59|11779.23|11779.23|11778.59|11778.59|0
1647515190000|2022-03-17 11:06:30|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|0
1647515230000|2022-03-17 11:07:10|11773.66|11773.66|11773.66|11773.66|11773.66|11773.66|11773.66|11773.66|0
1647515240000|2022-03-17 11:07:20|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|0
1647515300000|2022-03-17 11:08:20|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|0
1647515310000|2022-03-17 11:08:30|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11770.71|11770.71|0
1647515350000|2022-03-17 11:09:10|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|0
1647515410000|2022-03-17 11:10:10|11770.45|11770.45|11771.73|11771.73|11771.73|11771.73|11770.45|11770.45|0
1647515420000|2022-03-17 11:10:20|11771.93|11771.93|11767.03|11767.03|11771.93|11771.93|11767.03|11767.03|0
1647515460000|2022-03-17 11:11:00|11768.92|11768.92|11768.92|11768.92|11768.92|11768.92|11768.92|11768.92|0
1647515490000|2022-03-17 11:11:30|11768.72|11768.72|11768.23|11768.23|11768.72|11768.72|11768.23|11768.23|0
1647515560000|2022-03-17 11:12:40|11768.43|11768.43|11768.33|11768.33|11768.43|11768.43|11768.33|11768.33|0
1647515580000|2022-03-17 11:13:00|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|0
1647515620000|2022-03-17 11:13:40|11768.05|11768.05|11768.05|11768.05|11768.05|11768.05|11768.05|11768.05|0
1647515630000|2022-03-17 11:13:50|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|0
1647515650000|2022-03-17 11:14:10|11768.25|11768.25|11768.25|11768.25|11768.25|11768.25|11768.25|11768.25|0
1647515680000|2022-03-17 11:14:40|11766.98|11766.98|11765.89|11765.89|11766.98|11766.98|11765.89|11765.89|0
1647515690000|2022-03-17 11:14:50|11766.5|11766.5|11764.62|11764.62|11766.5|11766.5|11764.62|11764.62|0
1647515730000|2022-03-17 11:15:30|11764.31|11764.31|11764.31|11764.31|11764.31|11764.31|11764.31|11764.31|0
1647515740000|2022-03-17 11:15:40|11765.96|11765.96|11765.65|11765.65|11765.96|11765.96|11765.65|11765.65|0
1647515780000|2022-03-17 11:16:20|11765.01|11765.01|11765.01|11765.01|11765.32|11765.32|11765.01|11765.01|0
1647515790000|2022-03-17 11:16:30|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|0
1647515800000|2022-03-17 11:16:40|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|0
1647515880000|2022-03-17 11:18:00|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|0
1647515930000|2022-03-17 11:18:50|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|0
1647515950000|2022-03-17 11:19:10|11807.93|11807.93|11809.81|11809.81|11810.94|11810.94|11807.93|11807.93|0
1647516000000|2022-03-17 11:20:00|11810.91|11810.91|11810.91|11810.91|11810.91|11810.91|11810.91|11810.91|0
1647516010000|2022-03-17 11:20:10|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|0
1647516050000|2022-03-17 11:20:50|11812.62|11812.62|11812.62|11812.62|11812.62|11812.62|11812.62|11812.62|0
1647516070000|2022-03-17 11:21:10|11812.99|11812.99|11812.62|11812.62|11812.99|11812.99|11812.62|11812.62|0
1647516080000|2022-03-17 11:21:20|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|0
1647516100000|2022-03-17 11:21:40|11814.81|11814.81|11815.36|11815.36|11815.36|11815.36|11814.81|11814.81|0
1647516110000|2022-03-17 11:21:50|11816.49|11816.49|11814.98|11814.98|11816.49|11816.49|11814.98|11814.98|0
1647516120000|2022-03-17 11:22:00|11814.34|11814.34|11814.98|11814.98|11815.63|11815.63|11814.34|11814.34|0
1647516130000|2022-03-17 11:22:10|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|0
1647516150000|2022-03-17 11:22:30|11832.17|11832.17|11832.17|11832.17|11832.17|11832.17|11832.17|11832.17|0
1647516180000|2022-03-17 11:23:00|11848.25|11848.25|11848.25|11848.25|11848.25|11848.25|11848.25|11848.25|0
1647516190000|2022-03-17 11:23:10|11854.03|11854.03|11852.74|11852.74|11854.03|11854.03|11852.74|11852.74|0
1647516210000|2022-03-17 11:23:30|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|0
1647516220000|2022-03-17 11:23:40|11854.3|11854.3|11855.08|11855.08|11855.08|11855.08|11854.3|11854.3|0
1647516230000|2022-03-17 11:23:50|11855.17|11855.17|11855.08|11855.08|11855.17|11855.17|11854.98|11854.98|0
1647516260000|2022-03-17 11:24:20|11857.82|11857.82|11858.37|11858.37|11858.37|11858.37|11857.82|11857.82|0
1647516350000|2022-03-17 11:25:50|11858.56|11858.56|11859.01|11859.01|11859.01|11859.01|11858.37|11858.37|0
1647516360000|2022-03-17 11:26:00|11861.75|11861.75|11861.2|11861.2|11861.75|11861.75|11861.2|11861.2|0
1647516380000|2022-03-17 11:26:20|11861.75|11861.75|11861.4|11861.4|11861.75|11861.75|11861.2|11861.2|0
1647516390000|2022-03-17 11:26:30|11860.85|11860.85|11860.85|11860.85|11860.85|11860.85|11860.85|11860.85|0
1647516420000|2022-03-17 11:27:00|11867.66|11867.66|11867.66|11867.66|11867.66|11867.66|11867.66|11867.66|0
1647516440000|2022-03-17 11:27:20|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|0
1647516450000|2022-03-17 11:27:30|11868.95|11868.95|11868.31|11868.31|11868.95|11868.95|11868.31|11868.31|0
1647516460000|2022-03-17 11:27:40|11867.18|11867.18|11867.18|11867.18|11867.18|11867.18|11867.18|11867.18|0
1647516540000|2022-03-17 11:29:00|11869.81|11869.81|11872.04|11872.04|11873.2|11873.2|11869.81|11869.81|0
1647516550000|2022-03-17 11:29:10|11870.18|11870.18|11870.18|11870.18|11870.18|11870.18|11870.18|11870.18|0
1647516580000|2022-03-17 11:29:40|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|0
1647516630000|2022-03-17 11:30:30|11868.8|11868.8|11870.09|11870.09|11870.09|11870.09|11868.8|11868.8|0
1647516660000|2022-03-17 11:31:00|11872.65|11872.65|11872.1|11872.1|11872.65|11872.65|11872.1|11872.1|0
1647516720000|2022-03-17 11:32:00|11872.65|11872.65|11872.65|11872.65|11872.65|11872.65|11872.65|11872.65|0
1647516730000|2022-03-17 11:32:10|11884.11|11884.11|11871.9|11871.9|11884.11|11884.11|11871.9|11871.9|0
1647516750000|2022-03-17 11:32:30|11870.62|11870.62|11870.62|11870.62|11870.62|11870.62|11870.62|11870.62|0
1647516760000|2022-03-17 11:32:40|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|0
1647516780000|2022-03-17 11:33:00|11873.91|11873.91|11873.91|11873.91|11873.91|11873.91|11873.91|11873.91|0
1647516830000|2022-03-17 11:33:50|11885.98|11885.98|11872.4|11872.4|11885.98|11885.98|11872.4|11872.4|0
1647516840000|2022-03-17 11:34:00|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|0
1647516850000|2022-03-17 11:34:10|11883.55|11883.55|11883.55|11883.55|11883.55|11883.55|11883.55|11883.55|0
1647516900000|2022-03-17 11:35:00|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|0
1647516930000|2022-03-17 11:35:30|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|0
1647516940000|2022-03-17 11:35:40|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1647517050000|2022-03-17 11:37:30|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|0
1647517060000|2022-03-17 11:37:40|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|0
1647517180000|2022-03-17 11:39:40|11866.51|11866.51|11866.51|11866.51|11867.15|11867.15|11866.51|11866.51|0
1647517190000|2022-03-17 11:39:50|11868.01|11868.01|11868.01|11868.01|11868.01|11868.01|11868.01|11868.01|0
1647517200000|2022-03-17 11:40:00|11868.39|11868.39|11867.69|11867.69|11868.97|11868.97|11867.69|11867.69|0
1647517240000|2022-03-17 11:40:40|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|0
1647517260000|2022-03-17 11:41:00|11866.79|11866.79|11865.15|11865.15|11866.79|11866.79|11865.15|11865.15|0
1647517270000|2022-03-17 11:41:10|11864.51|11864.51|11863.22|11863.22|11864.51|11864.51|11863.22|11863.22|0
1647517290000|2022-03-17 11:41:30|11862.68|11862.68|11862.68|11862.68|11862.68|11862.68|11862.68|11862.68|0
1647517310000|2022-03-17 11:41:50|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|0
1647517330000|2022-03-17 11:42:10|11863.46|11863.46|11863.46|11863.46|11863.46|11863.46|11863.46|11863.46|0
1647517340000|2022-03-17 11:42:20|11863.85|11863.85|11864.4|11864.4|11864.4|11864.4|11863.65|11863.65|0
1647517400000|2022-03-17 11:43:20|11861.84|11861.84|11858.45|11858.45|11861.84|11861.84|11858.45|11858.45|0
1647517410000|2022-03-17 11:43:30|11860.71|11860.71|11862.63|11862.63|11864.56|11864.56|11860.71|11860.71|0
1647517500000|2022-03-17 11:45:00|11863.71|11863.71|11862.83|11862.83|11863.71|11863.71|11862.83|11862.83|0
1647517520000|2022-03-17 11:45:20|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|0
1647517560000|2022-03-17 11:46:00|11866.22|11866.22|11864.71|11864.71|11866.22|11866.22|11864.71|11864.71|0
1647517570000|2022-03-17 11:46:10|11864.33|11864.33|11865.09|11865.09|11866.59|11866.59|11864.33|11864.33|0
1647517580000|2022-03-17 11:46:20|11866.22|11866.22|11866.22|11866.22|11866.22|11866.22|11866.22|11866.22|0
1647517630000|2022-03-17 11:47:10|11862.92|11862.92|11864.47|11864.47|11864.47|11864.47|11862.92|11862.92|0
1647517650000|2022-03-17 11:47:30|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|0
1647517670000|2022-03-17 11:47:50|11874.49|11874.49|11866.13|11866.13|11874.49|11874.49|11866.13|11866.13|0
1647517680000|2022-03-17 11:48:00|11865.75|11865.75|11865.75|11865.75|11865.75|11865.75|11865.75|11865.75|0
1647517690000|2022-03-17 11:48:10|11868.32|11868.32|11866.4|11866.4|11868.32|11868.32|11866.4|11866.4|0
1647517750000|2022-03-17 11:49:10|11867.32|11867.32|11870.53|11870.53|11870.53|11870.53|11867.32|11867.32|0
1647517760000|2022-03-17 11:49:20|11871.82|11871.82|11869.25|11869.25|11871.82|11871.82|11869.25|11869.25|0
1647517770000|2022-03-17 11:49:30|11877.61|11877.61|11877.61|11877.61|11877.61|11877.61|11877.61|11877.61|0
1647517860000|2022-03-17 11:51:00|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|0
1647517880000|2022-03-17 11:51:20|11876.03|11876.03|11874.75|11874.75|11876.03|11876.03|11874.75|11874.75|0
1647517900000|2022-03-17 11:51:40|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|0
1647517960000|2022-03-17 11:52:40|11861.55|11861.55|11862.83|11862.83|11862.83|11862.83|11861.55|11861.55|0
1647517970000|2022-03-17 11:52:50|11863.58|11863.58|11863.96|11863.96|11863.96|11863.96|11863.58|11863.58|0
1647518000000|2022-03-17 11:53:20|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|0
1647518090000|2022-03-17 11:54:50|11865|11865|11865|11865|11865|11865|11865|11865|0
1647518110000|2022-03-17 11:55:10|11865.79|11865.79|11865.88|11865.88|11865.88|11865.88|11865.79|11865.79|0
1647518140000|2022-03-17 11:55:40|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|0
1647518190000|2022-03-17 11:56:30|11877.88|11877.88|11876.41|11876.41|11877.88|11877.88|11876.41|11876.41|0
1647518210000|2022-03-17 11:56:50|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|0
1647518220000|2022-03-17 11:57:00|11876.44|11876.44|11876.44|11876.44|11876.44|11876.44|11876.44|11876.44|0
1647518230000|2022-03-17 11:57:10|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1647518240000|2022-03-17 11:57:20|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|0
1647518260000|2022-03-17 11:57:40|11870.96|11870.96|11867.11|11867.11|11870.96|11870.96|11867.11|11867.11|0
1647518270000|2022-03-17 11:57:50|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|0
1647518290000|2022-03-17 11:58:10|11865.08|11865.08|11865.08|11865.08|11865.08|11865.08|11865.08|11865.08|0
1647518320000|2022-03-17 11:58:40|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|0
1647518340000|2022-03-17 11:59:00|11865.84|11865.84|11865.84|11865.84|11865.84|11865.84|11865.84|11865.84|0
1647518390000|2022-03-17 11:59:50|11867.48|11867.48|11867.48|11867.48|11867.48|11867.48|11867.48|11867.48|0
1647518400000|2022-03-17 12:00:00|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|0
1647518420000|2022-03-17 12:00:20|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|0
1647518430000|2022-03-17 12:00:30|11879.36|11879.36|11868.52|11868.52|11879.36|11879.36|11868.52|11868.52|0
1647518450000|2022-03-17 12:00:50|11866.64|11866.64|11866.64|11866.64|11866.64|11866.64|11866.64|11866.64|0
1647518520000|2022-03-17 12:02:00|11865.89|11865.89|11869.69|11869.69|11869.69|11869.69|11865.89|11865.89|0
1647518540000|2022-03-17 12:02:20|11870.82|11870.82|11872.33|11872.33|11872.33|11872.33|11870.82|11870.82|0
1647518610000|2022-03-17 12:03:30|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|0
1647518630000|2022-03-17 12:03:50|11873.46|11873.46|11872.82|11872.82|11876.02|11876.02|11872.82|11872.82|0
1647518670000|2022-03-17 12:04:30|11871.16|11871.16|11874.36|11874.36|11875.01|11875.01|11871.16|11871.16|0
1647518690000|2022-03-17 12:04:50|11872.11|11872.11|11872.48|11872.48|11872.48|11872.48|11872.11|11872.11|0
1647518710000|2022-03-17 12:05:10|11870.6|11870.6|11869.85|11869.85|11870.6|11870.6|11869.85|11869.85|0
1647518750000|2022-03-17 12:05:50|11870.92|11870.92|11870.92|11870.92|11871.02|11871.02|11870.92|11870.92|0
1647518760000|2022-03-17 12:06:00|11872.09|11872.09|11872.09|11872.09|11872.09|11872.09|11872.09|11872.09|0
1647518770000|2022-03-17 12:06:10|11871.61|11871.61|11871.7|11871.7|11871.7|11871.7|11871.61|11871.61|0
1647518790000|2022-03-17 12:06:30|11870.95|11870.95|11870.95|11870.95|11870.95|11870.95|11870.95|11870.95|0
1647518800000|2022-03-17 12:06:40|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|0
1647518810000|2022-03-17 12:06:50|11872.74|11872.74|11872.25|11872.25|11872.74|11872.74|11872.25|11872.25|0
1647518830000|2022-03-17 12:07:10|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|0
1647518870000|2022-03-17 12:07:50|11867.97|11867.97|11866.84|11866.84|11867.97|11867.97|11866.84|11866.84|0
1647518880000|2022-03-17 12:08:00|11867.94|11867.94|11867.94|11867.94|11867.94|11867.94|11867.94|11867.94|0
1647518920000|2022-03-17 12:08:40|11867.92|11867.92|11866.65|11866.65|11867.92|11867.92|11864.73|11864.73|0
1647518930000|2022-03-17 12:08:50|11865.04|11865.04|11864.42|11864.42|11865.04|11865.04|11864.42|11864.42|0
1647518990000|2022-03-17 12:09:50|11866.34|11866.34|11865.7|11865.7|11866.34|11866.34|11865.7|11865.7|0
1647519000000|2022-03-17 12:10:00|11867.96|11867.96|11867.96|11867.96|11867.96|11867.96|11867.96|11867.96|0
1647519020000|2022-03-17 12:10:20|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|0
1647519040000|2022-03-17 12:10:40|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|0
1647519120000|2022-03-17 12:12:00|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|0
1647519150000|2022-03-17 12:12:30|11865.06|11865.06|11865.06|11865.06|11865.06|11865.06|11865.06|11865.06|0
1647519170000|2022-03-17 12:12:50|11862.05|11862.05|11862.05|11862.05|11862.05|11862.05|11862.05|11862.05|0
1647519180000|2022-03-17 12:13:00|11845.97|11845.97|11878.14|11878.14|11878.14|11878.14|11845.97|11845.97|0
1647519200000|2022-03-17 12:13:20|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|0
1647519210000|2022-03-17 12:13:30|11875.91|11875.91|11874.63|11874.63|11875.91|11875.91|11874.63|11874.63|0
1647519250000|2022-03-17 12:14:10|11874.32|11874.32|11823.8|11823.8|11874.32|11874.32|11823.8|11823.8|0
1647519280000|2022-03-17 12:14:40|11822.3|11822.3|11822.68|11822.68|11822.68|11822.68|11822.3|11822.3|0
1647519290000|2022-03-17 12:14:50|11819.66|11819.66|11819.66|11819.66|11819.66|11819.66|11819.66|11819.66|0
1647519300000|2022-03-17 12:15:00|11821.55|11821.55|11821.55|11821.55|11821.55|11821.55|11820.79|11820.79|0
1647519470000|2022-03-17 12:17:50|11820.93|11820.93|11817.83|11817.83|11820.93|11820.93|11817.83|11817.83|0
1647519480000|2022-03-17 12:18:00|11816.33|11816.33|11818.58|11818.58|11818.58|11818.58|11816.33|11816.33|0
1647519490000|2022-03-17 12:18:10|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|0
1647519520000|2022-03-17 12:18:40|11816.7|11816.7|11816.7|11816.7|11816.7|11816.7|11816.7|11816.7|0
1647519540000|2022-03-17 12:19:00|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|0
1647519570000|2022-03-17 12:19:30|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|0
1647519600000|2022-03-17 12:20:00|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|0
1647519620000|2022-03-17 12:20:20|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|0
1647519640000|2022-03-17 12:20:40|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|0
1647519650000|2022-03-17 12:20:50|11811.59|11811.59|11811.46|11811.46|11813.35|11813.35|11811.46|11811.46|0
1647519680000|2022-03-17 12:21:20|11810.91|11810.91|11808.72|11808.72|11810.91|11810.91|11808.72|11808.72|0
1647519700000|2022-03-17 12:21:40|11805.71|11805.71|11804.58|11804.58|11805.71|11805.71|11804.58|11804.58|0
1647519740000|2022-03-17 12:22:20|11813.67|11813.67|11812.54|11812.54|11813.67|11813.67|11812.54|11812.54|0
1647519770000|2022-03-17 12:22:50|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|0
1647519830000|2022-03-17 12:23:50|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|0
1647519870000|2022-03-17 12:24:30|11817.7|11817.7|11817.7|11817.7|11817.7|11817.7|11817.7|11817.7|0
1647519950000|2022-03-17 12:25:50|11818.29|11818.29|11817.7|11817.7|11818.29|11818.29|11817.7|11817.7|0
1647519960000|2022-03-17 12:26:00|11818.38|11818.38|11818.29|11818.29|11818.38|11818.38|11818.29|11818.29|0
1647519990000|2022-03-17 12:26:30|11820.17|11820.17|11820.17|11820.17|11820.17|11820.17|11820.17|11820.17|0
1647520010000|2022-03-17 12:26:50|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|0
1647520050000|2022-03-17 12:27:30|11818.44|11818.44|11818.44|11818.44|11818.44|11818.44|11818.44|11818.44|0
1647520080000|2022-03-17 12:28:00|11818.63|11818.63|11818.63|11818.63|11820.49|11820.49|11818.63|11818.63|0
1647520110000|2022-03-17 12:28:30|11819.18|11819.18|11821.35|11821.35|11821.35|11821.35|11819.18|11819.18|0
1647520130000|2022-03-17 12:28:50|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|0
1647520140000|2022-03-17 12:29:00|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|0
1647520170000|2022-03-17 12:29:30|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|0
1647520180000|2022-03-17 12:29:40|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|0
1647520190000|2022-03-17 12:29:50|11816.09|11816.09|11815.55|11815.55|11816.09|11816.09|11815.55|11815.55|0
1647520200000|2022-03-17 12:30:00|11810.65|11810.65|11812.85|11812.85|11812.85|11812.85|11810.65|11810.65|0
1647520220000|2022-03-17 12:30:20|11806.04|11806.04|11806.04|11806.04|11806.04|11806.04|11806.04|11806.04|0
1647520250000|2022-03-17 12:30:50|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|0
1647520270000|2022-03-17 12:31:10|11813.68|11813.68|11807.09|11807.09|11813.68|11813.68|11805.58|11805.58|0
1647520280000|2022-03-17 12:31:20|11808.97|11808.97|11808.97|11808.97|11808.97|11808.97|11808.97|11808.97|0
1647520300000|2022-03-17 12:31:40|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|0
1647520310000|2022-03-17 12:31:50|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|0
1647520320000|2022-03-17 12:32:00|11815|11815|11815|11815|11815|11815|11815|11815|0
1647520330000|2022-03-17 12:32:10|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|0
1647520380000|2022-03-17 12:33:00|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|0
1647520440000|2022-03-17 12:34:00|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|0
1647520500000|2022-03-17 12:35:00|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|0
1647520560000|2022-03-17 12:36:00|11823.25|11823.25|11822.28|11822.28|11823.35|11823.35|11822.28|11822.28|0
1647520640000|2022-03-17 12:37:20|11870.53|11870.53|11870.53|11870.53|11870.53|11870.53|11870.53|11870.53|0
1647520690000|2022-03-17 12:38:10|11868.65|11868.65|11871.29|11871.29|11871.29|11871.29|11868.65|11868.65|0
1647520710000|2022-03-17 12:38:30|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|0
1647520720000|2022-03-17 12:38:40|11871.29|11871.29|11871.29|11871.29|11871.29|11871.29|11871.29|11871.29|0
1647520750000|2022-03-17 12:39:10|11870.91|11870.91|11868.65|11868.65|11870.91|11870.91|11868.65|11868.65|0
1647520780000|2022-03-17 12:39:40|11866.39|11866.39|11866.39|11866.39|11866.39|11866.39|11866.39|11866.39|0
1647520810000|2022-03-17 12:40:10|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|0
1647520860000|2022-03-17 12:41:00|11870.53|11870.53|11872.18|11872.18|11872.18|11872.18|11870.53|11870.53|0
1647520910000|2022-03-17 12:41:50|11872.82|11872.82|11877.95|11877.95|11877.95|11877.95|11872.18|11872.18|0
1647520920000|2022-03-17 12:42:00|11878.5|11878.5|11879.6|11879.6|11879.6|11879.6|11878.5|11878.5|0
1647520930000|2022-03-17 12:42:10|11881.79|11881.79|11880.15|11880.15|11881.79|11881.79|11880.15|11880.15|0
1647520990000|2022-03-17 12:43:10|11873.03|11873.03|11869.18|11869.18|11873.03|11873.03|11869.18|11869.18|0
1647521040000|2022-03-17 12:44:00|11869.37|11869.37|11869.37|11869.37|11869.37|11869.37|11869.37|11869.37|0
1647521070000|2022-03-17 12:44:30|11869.18|11869.18|11864.24|11864.24|11869.18|11869.18|11864.24|11864.24|0
1647521080000|2022-03-17 12:44:40|11863.6|11863.6|11863.22|11863.22|11863.6|11863.6|11863.22|11863.22|0
1647521140000|2022-03-17 12:45:40|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|0
1647521200000|2022-03-17 12:46:40|11860.96|11860.96|11860.96|11860.96|11860.96|11860.96|11860.96|11860.96|0
1647521230000|2022-03-17 12:47:10|11859.04|11859.04|11856.47|11856.47|11859.04|11859.04|11856.47|11856.47|0
1647521240000|2022-03-17 12:47:20|11856.1|11856.1|11856.1|11856.1|11856.1|11856.1|11856.1|11856.1|0
1647521290000|2022-03-17 12:48:10|11855.34|11855.34|11855.34|11855.34|11855.34|11855.34|11855.34|11855.34|0
1647521320000|2022-03-17 12:48:40|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|0
1647521360000|2022-03-17 12:49:20|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|0
1647521400000|2022-03-17 12:50:00|11856.74|11856.74|11858.62|11858.62|11858.62|11858.62|11856.74|11856.74|0
1647521420000|2022-03-17 12:50:20|11864.9|11864.9|11862.47|11862.47|11866.83|11866.83|11862.47|11862.47|0
1647521490000|2022-03-17 12:51:30|11865.68|11865.68|11863.75|11863.75|11865.68|11865.68|11863.75|11863.75|0
1647521610000|2022-03-17 12:53:30|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|0
1647521650000|2022-03-17 12:54:10|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|0
1647521680000|2022-03-17 12:54:40|11866.14|11866.14|11866.14|11866.14|11866.14|11866.14|11866.14|11866.14|0
1647521700000|2022-03-17 12:55:00|11865.94|11865.94|11865.94|11865.94|11865.94|11865.94|11865.94|11865.94|0
1647521730000|2022-03-17 12:55:30|11867.07|11867.07|11866.32|11866.32|11867.07|11867.07|11866.32|11866.32|0
1647521740000|2022-03-17 12:55:40|11866.63|11866.63|11864.06|11864.06|11867.91|11867.91|11864.06|11864.06|0
1647521790000|2022-03-17 12:56:30|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|0
1647521800000|2022-03-17 12:56:40|11865.91|11865.91|11865.91|11865.91|11865.91|11865.91|11865.91|11865.91|0
1647521810000|2022-03-17 12:56:50|11866.29|11866.29|11867.79|11867.79|11867.79|11867.79|11866.29|11866.29|0
1647521830000|2022-03-17 12:57:10|11871.56|11871.56|11871.56|11871.56|11871.56|11871.56|11871.56|11871.56|0
1647521850000|2022-03-17 12:57:30|11873.2|11873.2|11873.2|11873.2|11873.2|11873.2|11873.2|11873.2|0
1647521890000|2022-03-17 12:58:10|11874.48|11874.48|11871.92|11871.92|11874.48|11874.48|11871.92|11871.92|0
1647521930000|2022-03-17 12:58:50|11871.61|11871.61|11877.89|11877.89|11877.89|11877.89|11870.68|11870.68|0
1647522060000|2022-03-17 13:01:00|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|0
1647522070000|2022-03-17 13:01:10|11879.82|11879.82|11875.32|11875.32|11879.82|11879.82|11875.32|11875.32|0
1647522090000|2022-03-17 13:01:30|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|0
1647522100000|2022-03-17 13:01:40|11877.4|11877.4|11875.59|11875.59|11877.4|11877.4|11874.84|11874.84|0
1647522110000|2022-03-17 13:01:50|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|0
1647522180000|2022-03-17 13:03:00|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|0
1647522210000|2022-03-17 13:03:30|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|0
1647522250000|2022-03-17 13:04:10|11868.31|11868.31|11868.31|11868.31|11868.31|11868.31|11868.31|11868.31|0
1647522280000|2022-03-17 13:04:40|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1647522310000|2022-03-17 13:05:10|11868.03|11868.03|11867.93|11867.93|11868.03|11868.03|11867.93|11867.93|0
1647522380000|2022-03-17 13:06:20|11864.92|11864.92|11864.92|11864.92|11864.92|11864.92|11864.92|11864.92|0
1647522390000|2022-03-17 13:06:30|11865.41|11865.41|11832.38|11832.38|11865.41|11865.41|11832.38|11832.38|0
1647522400000|2022-03-17 13:06:40|11832.47|11832.47|11845.5|11845.5|11845.5|11845.5|11832.38|11832.38|0
1647522460000|2022-03-17 13:07:40|11846.78|11846.78|11845.5|11845.5|11846.78|11846.78|11845.5|11845.5|0
1647522470000|2022-03-17 13:07:50|11849.26|11849.26|11848.89|11848.89|11849.26|11849.26|11848.89|11848.89|0
1647522580000|2022-03-17 13:09:40|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|0
1647522600000|2022-03-17 13:10:00|11849.34|11849.34|11848.06|11848.06|11849.34|11849.34|11848.06|11848.06|0
1647522630000|2022-03-17 13:10:30|11849.94|11849.94|11852.95|11852.95|11852.95|11852.95|11849.94|11849.94|0
1647522650000|2022-03-17 13:10:50|11856.8|11856.8|11853.59|11853.59|11856.8|11856.8|11853.59|11853.59|0
1647522660000|2022-03-17 13:11:00|11856.16|11856.16|11856.91|11856.91|11856.91|11856.91|11856.16|11856.16|0
1647522680000|2022-03-17 13:11:20|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|0
1647522780000|2022-03-17 13:13:00|11859.17|11859.17|11860.67|11860.67|11860.67|11860.67|11859.17|11859.17|0
1647522820000|2022-03-17 13:13:40|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|0
1647522870000|2022-03-17 13:14:30|11864.06|11864.06|11861.8|11861.8|11864.06|11864.06|11861.8|11861.8|0
1647522880000|2022-03-17 13:14:40|11861.05|11861.05|11859.92|11859.92|11861.05|11861.05|11859.92|11859.92|0
1647522890000|2022-03-17 13:14:50|11861.43|11861.43|11861.43|11861.43|11861.43|11861.43|11861.43|11861.43|0
1647522900000|2022-03-17 13:15:00|11863.31|11863.31|11863.31|11863.31|11864.06|11864.06|11863.31|11863.31|0
1647522920000|2022-03-17 13:15:20|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|0
1647522930000|2022-03-17 13:15:30|11861.25|11861.25|11857.4|11857.4|11862.18|11862.18|11857.4|11857.4|0
1647522940000|2022-03-17 13:15:40|11856.3|11856.3|11856.3|11856.3|11856.3|11856.3|11856.3|11856.3|0
1647522950000|2022-03-17 13:15:50|11872.39|11872.39|11872.39|11872.39|11872.39|11872.39|11872.39|11872.39|0
1647523020000|2022-03-17 13:17:00|11869.75|11869.75|11870.51|11870.51|11870.51|11870.51|11869.75|11869.75|0
1647523090000|2022-03-17 13:18:10|11871.6|11871.6|11870.51|11870.51|11871.6|11871.6|11870.51|11870.51|0
1647523110000|2022-03-17 13:18:30|11876.9|11876.9|11875.6|11875.6|11876.9|11876.9|11875.6|11875.6|0
1647523120000|2022-03-17 13:18:40|11877.86|11877.86|11871.35|11871.35|11877.86|11877.86|11870.98|11870.98|0
1647523130000|2022-03-17 13:18:50|11870.07|11870.07|11870.07|11870.07|11870.07|11870.07|11870.07|11870.07|0
1647523140000|2022-03-17 13:19:00|11870.62|11870.62|11870.62|11870.62|11870.62|11870.62|11870.62|11870.62|0
1647523150000|2022-03-17 13:19:10|11867.98|11867.98|11867.23|11867.23|11868.74|11868.74|11867.23|11867.23|0
1647523160000|2022-03-17 13:19:20|11869.49|11869.49|11872.5|11872.5|11872.5|11872.5|11868.36|11868.36|0
1647523170000|2022-03-17 13:19:30|11879.62|11879.62|11881.55|11881.55|11882.83|11882.83|11879.62|11879.62|0
1647523180000|2022-03-17 13:19:40|11880.42|11880.42|11880.42|11880.42|11880.42|11880.42|11880.42|11880.42|0
1647523200000|2022-03-17 13:20:00|11882.3|11882.3|11884.93|11884.93|11886.44|11886.44|11882.3|11882.3|0
1647523210000|2022-03-17 13:20:10|11885.31|11885.31|11887.57|11887.57|11887.57|11887.57|11885.31|11885.31|0
1647523220000|2022-03-17 13:20:20|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|0
1647523230000|2022-03-17 13:20:30|11884.18|11884.18|11879.29|11879.29|11884.18|11884.18|11879.29|11879.29|0
1647523280000|2022-03-17 13:21:20|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|0
1647523330000|2022-03-17 13:22:10|11881.21|11881.21|11883.78|11883.78|11883.78|11883.78|11881.21|11881.21|0
1647523340000|2022-03-17 13:22:20|11884.42|11884.42|11884.8|11884.8|11884.8|11884.8|11884.42|11884.42|0
1647523390000|2022-03-17 13:23:10|11885.93|11885.93|11886.3|11886.3|11886.3|11886.3|11885.93|11885.93|0
1647523460000|2022-03-17 13:24:20|11887.81|11887.81|11888.19|11888.19|11888.19|11888.19|11887.81|11887.81|0
1647523490000|2022-03-17 13:24:50|11889.31|11889.31|11889.31|11889.31|11889.31|11889.31|11888.67|11888.67|0
1647523500000|2022-03-17 13:25:00|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|0
1647523510000|2022-03-17 13:25:10|11886.68|11886.68|11887.06|11887.06|11887.06|11887.06|11886.68|11886.68|0
1647523560000|2022-03-17 13:26:00|11887.7|11887.7|11885.13|11885.13|11887.7|11887.7|11885.13|11885.13|0
1647523600000|2022-03-17 13:26:40|11885.88|11885.88|11872.43|11872.43|11885.88|11885.88|11872.43|11872.43|0
1647523610000|2022-03-17 13:26:50|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|0
1647523640000|2022-03-17 13:27:20|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|0
1647523650000|2022-03-17 13:27:30|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|0
1647523660000|2022-03-17 13:27:40|11870.67|11870.67|11868.74|11868.74|11870.67|11870.67|11868.74|11868.74|0
1647523680000|2022-03-17 13:28:00|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|0
1647523760000|2022-03-17 13:29:20|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|0
1647523770000|2022-03-17 13:29:30|11921.96|11921.96|11926.47|11926.47|11926.47|11926.47|11921.96|11921.96|0
1647523780000|2022-03-17 13:29:40|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|0
1647523790000|2022-03-17 13:29:50|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|11941.43|0
1647523800000|2022-03-17 13:30:00|11909.26|11909.26|11909.9|11909.9|11909.9|11909.9|11877.73|11877.73|0
1647523860000|2022-03-17 13:31:00|11893.81|11893.81|11914.69|11914.69|11929.13|11929.13|11893.81|11893.81|0
1647523870000|2022-03-17 13:31:10|11901.18|11901.18|11900.35|11900.35|11901.18|11901.18|11900.35|11900.35|0
1647523890000|2022-03-17 13:31:30|11902.92|11902.92|11920.28|11920.28|11920.28|11920.28|11902.92|11902.92|0
1647523900000|2022-03-17 13:31:40|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|0
1647523910000|2022-03-17 13:31:50|11898.31|11898.31|11898.31|11898.31|11898.31|11898.31|11898.31|11898.31|0
1647523920000|2022-03-17 13:32:00|11900.51|11900.51|11905.67|11905.67|11905.67|11905.67|11900.51|11900.51|0
1647523930000|2022-03-17 13:32:10|11906.42|11906.42|11902.02|11902.02|11906.42|11906.42|11902.02|11902.02|0
1647523940000|2022-03-17 13:32:20|11910.38|11910.38|11911.66|11911.66|11911.66|11911.66|11910.38|11910.38|0
1647523960000|2022-03-17 13:32:40|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11915.42|11915.42|0
1647523970000|2022-03-17 13:32:50|11914.29|11914.29|11914.67|11914.67|11914.67|11914.67|11914.29|11914.29|0
1647523980000|2022-03-17 13:33:00|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|0
1647523990000|2022-03-17 13:33:10|11882.5|11882.5|11915.8|11915.8|11931.89|11931.89|11882.5|11882.5|0
1647524000000|2022-03-17 13:33:20|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|0
1647524010000|2022-03-17 13:33:30|11915.8|11915.8|11899.71|11899.71|11931.89|11931.89|11899.71|11899.71|0
1647524020000|2022-03-17 13:33:40|11915.8|11915.8|11896.33|11896.33|11915.8|11915.8|11896.33|11896.33|0
1647524030000|2022-03-17 13:33:50|11899.34|11899.34|11883.25|11883.25|11899.34|11899.34|11883.25|11883.25|0
1647524040000|2022-03-17 13:34:00|11885.13|11885.13|11890.03|11890.03|11890.03|11890.03|11885.13|11885.13|0
1647524050000|2022-03-17 13:34:10|11887.02|11887.02|11887.02|11887.02|11887.02|11887.02|11887.02|11887.02|0
1647524060000|2022-03-17 13:34:20|11885.51|11885.51|11885.51|11885.51|11885.51|11885.51|11885.51|11885.51|0
1647524080000|2022-03-17 13:34:40|11886.06|11886.06|11864.13|11864.13|11886.06|11886.06|11864.13|11864.13|0
1647524130000|2022-03-17 13:35:30|11866.01|11866.01|11867.93|11867.93|11869.22|11869.22|11866.01|11866.01|0
1647524140000|2022-03-17 13:35:40|11869.44|11869.44|11869.44|11869.44|11869.44|11869.44|11869.44|11869.44|0
1647524150000|2022-03-17 13:35:50|11872.07|11872.07|11873.2|11873.2|11873.2|11873.2|11872.07|11872.07|0
1647524190000|2022-03-17 13:36:30|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|0
1647524200000|2022-03-17 13:36:40|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|0
1647524210000|2022-03-17 13:36:50|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|0
1647524220000|2022-03-17 13:37:00|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|0
1647524230000|2022-03-17 13:37:10|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|0
1647524240000|2022-03-17 13:37:20|11874.24|11874.24|11874.72|11874.72|11874.72|11874.72|11854.94|11854.94|0
1647524250000|2022-03-17 13:37:30|11875.1|11875.1|11857.13|11857.13|11875.1|11875.1|11857.13|11857.13|0
1647524260000|2022-03-17 13:37:40|11853.92|11853.92|11855.05|11855.05|11855.05|11855.05|11853.17|11853.17|0
1647524290000|2022-03-17 13:38:10|11871.14|11871.14|11867.38|11867.38|11871.14|11871.14|11867.38|11867.38|0
1647524300000|2022-03-17 13:38:20|11866.25|11866.25|11866.25|11866.25|11866.25|11866.25|11866.25|11866.25|0
1647524310000|2022-03-17 13:38:30|11867.38|11867.38|11868.5|11868.5|11868.5|11868.5|11867.38|11867.38|0
1647524320000|2022-03-17 13:38:40|11867.75|11867.75|11869.04|11869.04|11869.04|11869.04|11867.75|11867.75|0
1647524330000|2022-03-17 13:38:50|11870.96|11870.96|11910.6|11910.6|11910.6|11910.6|11870.96|11870.96|0
1647524340000|2022-03-17 13:39:00|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|0
1647524350000|2022-03-17 13:39:10|11914.26|11914.26|11916.63|11916.63|11916.63|11916.63|11913.62|11913.62|0
1647524360000|2022-03-17 13:39:20|11920.48|11920.48|11930.28|11930.28|11933.49|11933.49|11919.2|11919.2|0
1647524370000|2022-03-17 13:39:30|11930.66|11930.66|11929.53|11929.53|11931.41|11931.41|11929.53|11929.53|0
1647524380000|2022-03-17 13:39:40|11932.16|11932.16|11932.16|11932.16|11932.16|11932.16|11932.16|11932.16|0
1647524410000|2022-03-17 13:40:10|11934.36|11934.36|11933.81|11933.81|11934.36|11934.36|11933.81|11933.81|0
1647524430000|2022-03-17 13:40:30|11936.24|11936.24|11943.36|11943.36|11947.06|11947.06|11936.24|11936.24|0
1647524440000|2022-03-17 13:40:40|11941.44|11941.44|11941.44|11941.44|11941.44|11941.44|11941.44|11941.44|0
1647524450000|2022-03-17 13:40:50|11929.98|11929.98|11925.1|11925.1|11929.98|11929.98|11925.1|11925.1|0
1647524460000|2022-03-17 13:41:00|11924.79|11924.79|11908.7|11908.7|11924.79|11924.79|11908.7|11908.7|0
1647524470000|2022-03-17 13:41:10|11906.14|11906.14|11904.21|11904.21|11906.14|11906.14|11904.21|11904.21|0
1647524480000|2022-03-17 13:41:20|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|0
1647524490000|2022-03-17 13:41:30|11907.69|11907.69|11908.33|11908.33|11910.9|11910.9|11904.48|11904.48|0
1647524510000|2022-03-17 13:41:50|11906.82|11906.82|11906.82|11906.82|11906.82|11906.82|11906.82|11906.82|0
1647524520000|2022-03-17 13:42:00|11890.74|11890.74|11888.81|11888.81|11890.74|11890.74|11888.81|11888.81|0
1647524550000|2022-03-17 13:42:30|11884.67|11884.67|11882.65|11882.65|11884.67|11884.67|11882.65|11882.65|0
1647524570000|2022-03-17 13:42:50|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|0
1647524590000|2022-03-17 13:43:10|11883.82|11883.82|11881.9|11881.9|11883.82|11883.82|11881.9|11881.9|0
1647524600000|2022-03-17 13:43:20|11881.26|11881.26|11878.69|11878.69|11881.26|11881.26|11878.69|11878.69|0
1647524610000|2022-03-17 13:43:30|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|0
1647524620000|2022-03-17 13:43:40|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|0
1647524660000|2022-03-17 13:44:20|11899.54|11899.54|11896.33|11896.33|11899.54|11899.54|11896.33|11896.33|0
1647524710000|2022-03-17 13:45:10|11895.23|11895.23|11895.23|11895.23|11895.23|11895.23|11895.23|11895.23|0
1647524730000|2022-03-17 13:45:30|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1647524750000|2022-03-17 13:45:50|11886.37|11886.37|11885.28|11885.28|11886.37|11886.37|11885.28|11885.28|0
1647524760000|2022-03-17 13:46:00|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|0
1647524770000|2022-03-17 13:46:10|11885.1|11885.1|11887.36|11887.36|11887.36|11887.36|11883.97|11883.97|0
1647524790000|2022-03-17 13:46:30|11885.48|11885.48|11885.9|11885.9|11887.41|11887.41|11885.48|11885.48|0
1647524800000|2022-03-17 13:46:40|11883.33|11883.33|11881.05|11881.05|11883.33|11883.33|11881.05|11881.05|0
1647524820000|2022-03-17 13:47:00|11893.12|11893.12|11885.47|11885.47|11895.05|11895.05|11885.47|11885.47|0
1647524830000|2022-03-17 13:47:10|11886.22|11886.22|11904.8|11904.8|11904.8|11904.8|11886.22|11886.22|0
1647524840000|2022-03-17 13:47:20|11905.55|11905.55|11905.55|11905.55|11909.69|11909.69|11905.55|11905.55|0
1647524850000|2022-03-17 13:47:30|11903.3|11903.3|11922.59|11922.59|11922.59|11922.59|11903.3|11903.3|0
1647524860000|2022-03-17 13:47:40|11923.23|11923.23|11925.8|11925.8|11925.8|11925.8|11923.23|11923.23|0
1647524870000|2022-03-17 13:47:50|11926.17|11926.17|11925.05|11925.05|11926.17|11926.17|11925.05|11925.05|0
1647524880000|2022-03-17 13:48:00|11922.99|11922.99|11922.99|11922.99|11922.99|11922.99|11922.99|11922.99|0
1647524920000|2022-03-17 13:48:40|11898.22|11898.22|11890.98|11890.98|11898.22|11898.22|11890.98|11890.98|0
1647524930000|2022-03-17 13:48:50|11887.89|11887.89|11887.89|11887.89|11887.89|11887.89|11887.89|11887.89|0
1647524940000|2022-03-17 13:49:00|11889.01|11889.01|11889.01|11889.01|11889.01|11889.01|11889.01|11889.01|0
1647524970000|2022-03-17 13:49:30|11888.47|11888.47|11888.47|11888.47|11888.47|11888.47|11888.47|11888.47|0
1647524980000|2022-03-17 13:49:40|11889.22|11889.22|11889.22|11889.22|11889.22|11889.22|11889.22|11889.22|0
1647525000000|2022-03-17 13:50:00|11888.47|11888.47|11888.47|11888.47|11888.47|11888.47|11888.47|11888.47|0
1647525020000|2022-03-17 13:50:20|11885.31|11885.31|11883.67|11883.67|11885.31|11885.31|11883.67|11883.67|0
1647525070000|2022-03-17 13:51:10|11898.22|11898.22|11867.58|11867.58|11898.22|11898.22|11867.58|11867.58|0
1647525080000|2022-03-17 13:51:20|11881.83|11881.83|11868.54|11868.54|11881.83|11881.83|11867.25|11867.25|0
1647525100000|2022-03-17 13:51:40|11867.03|11867.03|11867.03|11867.03|11867.03|11867.03|11867.03|11867.03|0
1647525110000|2022-03-17 13:51:50|11867.78|11867.78|11867.78|11867.78|11867.78|11867.78|11867.78|11867.78|0
1647525120000|2022-03-17 13:52:00|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|0
1647525130000|2022-03-17 13:52:10|11874.11|11874.11|11874.11|11874.11|11874.11|11874.11|11874.11|11874.11|0
1647525140000|2022-03-17 13:52:20|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|0
1647525180000|2022-03-17 13:53:00|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|0
1647525220000|2022-03-17 13:53:40|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|0
1647525230000|2022-03-17 13:53:50|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|0
1647525240000|2022-03-17 13:54:00|11908.88|11908.88|11907.6|11907.6|11910.17|11910.17|11907.6|11907.6|0
1647525260000|2022-03-17 13:54:20|11921.53|11921.53|11922.29|11922.29|11922.29|11922.29|11921.53|11921.53|0
1647525270000|2022-03-17 13:54:30|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|0
1647525290000|2022-03-17 13:54:50|11923.97|11923.97|11926.05|11926.05|11926.6|11926.6|11923.97|11923.97|0
1647525310000|2022-03-17 13:55:10|11909.97|11909.97|11909.97|11909.97|11909.97|11909.97|11909.97|11909.97|0
1647525330000|2022-03-17 13:55:30|11907.16|11907.16|11907.51|11907.51|11907.51|11907.51|11907.16|11907.16|0
1647525340000|2022-03-17 13:55:40|11910.07|11910.07|11908.79|11908.79|11910.07|11910.07|11908.79|11908.79|0
1647525350000|2022-03-17 13:55:50|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|0
1647525370000|2022-03-17 13:56:10|11911.22|11911.22|11911.22|11911.22|11911.22|11911.22|11911.22|11911.22|0
1647525380000|2022-03-17 13:56:20|11909.71|11909.71|11911.22|11911.22|11911.22|11911.22|11909.71|11909.71|0
1647525420000|2022-03-17 13:57:00|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|0
1647525430000|2022-03-17 13:57:10|11913.56|11913.56|11930.77|11930.77|11935.65|11935.65|11909.81|11909.81|0
1647525440000|2022-03-17 13:57:20|11931.15|11931.15|11931.15|11931.15|11931.15|11931.15|11931.15|11931.15|0
1647525450000|2022-03-17 13:57:30|11939.25|11939.25|11939.25|11939.25|11939.25|11939.25|11939.25|11939.25|0
1647525470000|2022-03-17 13:57:50|11943.1|11943.1|11939.89|11939.89|11943.1|11943.1|11939.89|11939.89|0
1647525480000|2022-03-17 13:58:00|11931.79|11931.79|11932.43|11932.43|11932.43|11932.43|11931.15|11931.15|0
1647525490000|2022-03-17 13:58:10|11932.74|11932.74|11918.5|11918.5|11932.74|11932.74|11918.5|11918.5|0
1647525500000|2022-03-17 13:58:20|11917.74|11917.74|11920|11920|11920|11920|11917.74|11917.74|0
1647525520000|2022-03-17 13:58:40|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|0
1647525540000|2022-03-17 13:59:00|11932.32|11932.32|11932.32|11932.32|11932.32|11932.32|11932.32|11932.32|0
1647525560000|2022-03-17 13:59:20|11934.8|11934.8|11933.3|11933.3|11934.8|11934.8|11933.3|11933.3|0
1647525600000|2022-03-17 14:00:00|11934.05|11934.05|11934.05|11934.05|11934.05|11934.05|11934.05|11934.05|0
1647525620000|2022-03-17 14:00:20|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|0
1647525630000|2022-03-17 14:00:30|11939.24|11939.24|11939.24|11939.24|11943.73|11943.73|11939.24|11939.24|0
1647525650000|2022-03-17 14:00:50|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|0
1647525670000|2022-03-17 14:01:10|11942.93|11942.93|11941.65|11941.65|11942.93|11942.93|11941.65|11941.65|0
1647525680000|2022-03-17 14:01:20|11940.15|11940.15|11940.15|11940.15|11940.15|11940.15|11940.15|11940.15|0
1647525700000|2022-03-17 14:01:40|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|0
1647525710000|2022-03-17 14:01:50|11940.15|11940.15|11924.06|11924.06|11940.15|11940.15|11924.06|11924.06|0
1647525740000|2022-03-17 14:02:20|11907.97|11907.97|11909.04|11909.04|11912.8|11912.8|11907.97|11907.97|0
1647525830000|2022-03-17 14:03:50|11906.47|11906.47|11906.47|11906.47|11906.47|11906.47|11906.47|11906.47|0
1647525840000|2022-03-17 14:04:00|11909.21|11909.21|11909.35|11909.35|11909.76|11909.76|11906|11906|0
1647525850000|2022-03-17 14:04:10|11908.8|11908.8|11909.35|11909.35|11909.35|11909.35|11908.8|11908.8|0
1647525890000|2022-03-17 14:04:50|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|0
1647525900000|2022-03-17 14:05:00|11916.24|11916.24|11926.7|11926.7|11926.7|11926.7|11916.24|11916.24|0
1647525910000|2022-03-17 14:05:10|11909.66|11909.66|11909.66|11909.66|11909.66|11909.66|11909.66|11909.66|0
1647525920000|2022-03-17 14:05:20|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|0
1647525970000|2022-03-17 14:06:10|11929.4|11929.4|11911.58|11911.58|11929.4|11929.4|11911.58|11911.58|0
1647525990000|2022-03-17 14:06:30|11926.75|11926.75|11924.8|11924.8|11926.75|11926.75|11924.8|11924.8|0
1647526000000|2022-03-17 14:06:40|11924.16|11924.16|11922.87|11922.87|11926.08|11926.08|11922.87|11922.87|0
1647526020000|2022-03-17 14:07:00|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1647526030000|2022-03-17 14:07:10|11928.77|11928.77|11929.41|11929.41|11929.41|11929.41|11928.77|11928.77|0
1647526040000|2022-03-17 14:07:20|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1647526050000|2022-03-17 14:07:30|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|0
1647526060000|2022-03-17 14:07:40|11907|11907|11907|11907|11907|11907|11907|11907|0
1647526080000|2022-03-17 14:08:00|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|0
1647526090000|2022-03-17 14:08:10|11912.92|11912.92|11912.92|11912.92|11912.92|11912.92|11912.92|11912.92|0
1647526110000|2022-03-17 14:08:30|11912.55|11912.55|11912.55|11912.55|11912.55|11912.55|11912.55|11912.55|0
1647526150000|2022-03-17 14:09:10|11928.63|11928.63|11928.63|11928.63|11928.63|11928.63|11928.63|11928.63|0
1647526160000|2022-03-17 14:09:20|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1647526180000|2022-03-17 14:09:40|11928.39|11928.39|11928.39|11928.39|11928.39|11928.39|11928.39|11928.39|0
1647526190000|2022-03-17 14:09:50|11925.95|11925.95|11925.4|11925.4|11925.95|11925.95|11925.4|11925.4|0
1647526200000|2022-03-17 14:10:00|11926.33|11926.33|11923.21|11923.21|11926.33|11926.33|11923.21|11923.21|0
1647526220000|2022-03-17 14:10:20|11920.64|11920.64|11919.9|11919.9|11920.64|11920.64|11918.81|11918.81|0
1647526260000|2022-03-17 14:11:00|11922.15|11922.15|11922.15|11922.15|11922.15|11922.15|11922.15|11922.15|0
1647526280000|2022-03-17 14:11:20|11923.65|11923.65|11924.03|11924.03|11924.03|11924.03|11923.65|11923.65|0
1647526300000|2022-03-17 14:11:40|11924.67|11924.67|11925.31|11925.31|11925.95|11925.95|11924.67|11924.67|0
1647526320000|2022-03-17 14:12:00|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1647526370000|2022-03-17 14:12:50|11941.95|11941.95|11941.95|11941.95|11941.95|11941.95|11941.95|11941.95|0
1647526380000|2022-03-17 14:13:00|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|0
1647526390000|2022-03-17 14:13:10|11944.14|11944.14|11945.24|11945.24|11945.24|11945.24|11944.14|11944.14|0
1647526440000|2022-03-17 14:14:00|11947.87|11947.87|11951.72|11951.72|11951.72|11951.72|11947.87|11947.87|0
1647526450000|2022-03-17 14:14:10|11951.18|11951.18|11950.63|11950.63|11951.18|11951.18|11950.63|11950.63|0
1647526460000|2022-03-17 14:14:20|11949.87|11949.87|11947.13|11947.13|11949.87|11949.87|11947.13|11947.13|0
1647526470000|2022-03-17 14:14:30|11951.62|11951.62|11947.77|11947.77|11951.62|11951.62|11947.77|11947.77|0
1647526480000|2022-03-17 14:14:40|11947.13|11947.13|11950.23|11950.23|11950.23|11950.23|11946.38|11946.38|0
1647526490000|2022-03-17 14:14:50|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|0
1647526500000|2022-03-17 14:15:00|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|0
1647526510000|2022-03-17 14:15:10|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|0
1647526520000|2022-03-17 14:15:20|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|11953.88|11953.88|0
1647526530000|2022-03-17 14:15:30|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|0
1647526550000|2022-03-17 14:15:50|11959.41|11959.41|11956.84|11956.84|11959.41|11959.41|11956.84|11956.84|0
1647526560000|2022-03-17 14:16:00|11961.18|11961.18|11953.13|11953.13|11961.18|11961.18|11953.13|11953.13|0
1647526580000|2022-03-17 14:16:20|11951.85|11951.85|11951.21|11951.21|11951.85|11951.85|11951.21|11951.21|0
1647526600000|2022-03-17 14:16:40|11951.96|11951.96|11951.59|11951.59|11951.96|11951.96|11951.59|11951.59|0
1647526610000|2022-03-17 14:16:50|11950.49|11950.49|11948.61|11948.61|11950.49|11950.49|11948.61|11948.61|0
1647526650000|2022-03-17 14:17:30|11947.85|11947.85|11945.93|11945.93|11947.85|11947.85|11945.93|11945.93|0
1647526660000|2022-03-17 14:17:40|11944.91|11944.91|11944.95|11944.95|11944.95|11944.95|11944.91|11944.91|0
1647526670000|2022-03-17 14:17:50|11944.91|11944.91|11945.46|11945.46|11945.46|11945.46|11942.07|11942.07|0
1647526680000|2022-03-17 14:18:00|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1647526690000|2022-03-17 14:18:10|11955.23|11955.23|11955.68|11955.68|11956.78|11956.78|11955.23|11955.23|0
1647526700000|2022-03-17 14:18:20|11954.58|11954.58|11952.94|11952.94|11954.58|11954.58|11952.94|11952.94|0
1647526730000|2022-03-17 14:18:50|11952.01|11952.01|11944.72|11944.72|11952.01|11952.01|11944.72|11944.72|0
1647526740000|2022-03-17 14:19:00|11948.48|11948.48|11939.83|11939.83|11948.48|11948.48|11939.83|11939.83|0
1647526760000|2022-03-17 14:19:20|11942.39|11942.39|11938.25|11938.25|11942.39|11942.39|11938.25|11938.25|0
1647526770000|2022-03-17 14:19:30|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1647526780000|2022-03-17 14:19:40|11945.03|11945.03|11943.15|11943.15|11945.03|11945.03|11943.15|11943.15|0
1647526790000|2022-03-17 14:19:50|11942.77|11942.77|11939.41|11939.41|11942.77|11942.77|11939.04|11939.04|0
1647526800000|2022-03-17 14:20:00|11938.66|11938.66|11939.41|11939.41|11939.41|11939.41|11938.29|11938.29|0
1647526820000|2022-03-17 14:20:20|11941.61|11941.61|11941.61|11941.61|11941.61|11941.61|11941.61|11941.61|0
1647526830000|2022-03-17 14:20:30|11942.16|11942.16|11943.8|11943.8|11943.8|11943.8|11942.16|11942.16|0
1647526840000|2022-03-17 14:20:40|11944.35|11944.35|11945.54|11945.54|11945.54|11945.54|11944.35|11944.35|0
1647526850000|2022-03-17 14:20:50|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1647526870000|2022-03-17 14:21:10|11950.73|11950.73|11950.18|11950.18|11950.73|11950.73|11950.18|11950.18|0
1647526900000|2022-03-17 14:21:40|11948.54|11948.54|11947.44|11947.44|11948.54|11948.54|11947.44|11947.44|0
1647526920000|2022-03-17 14:22:00|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|0
1647526930000|2022-03-17 14:22:10|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|0
1647526940000|2022-03-17 14:22:20|11949.09|11949.09|11948.54|11948.54|11949.09|11949.09|11948.54|11948.54|0
1647526950000|2022-03-17 14:22:30|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|11949.09|0
1647526960000|2022-03-17 14:22:40|11954.97|11954.97|11954.64|11954.64|11955.28|11955.28|11954.64|11954.64|0
1647526970000|2022-03-17 14:22:50|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|0
1647526980000|2022-03-17 14:23:00|11955.74|11955.74|11953|11953|11955.74|11955.74|11953|11953|0
1647526990000|2022-03-17 14:23:10|11956.38|11956.38|11953.29|11953.29|11956.38|11956.38|11953.29|11953.29|0
1647527000000|2022-03-17 14:23:20|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|0
1647527020000|2022-03-17 14:23:40|11959.86|11959.86|11958.62|11958.62|11959.86|11959.86|11958.62|11958.62|0
1647527050000|2022-03-17 14:24:10|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|0
1647527100000|2022-03-17 14:25:00|11959.75|11959.75|11960.88|11960.88|11960.88|11960.88|11959.75|11959.75|0
1647527110000|2022-03-17 14:25:10|11960.57|11960.57|11965.32|11965.32|11965.32|11965.32|11960.57|11960.57|0
1647527120000|2022-03-17 14:25:20|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1647527170000|2022-03-17 14:26:10|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|0
1647527190000|2022-03-17 14:26:30|11950.48|11950.48|11946.72|11946.72|11950.48|11950.48|11946.72|11946.72|0
1647527210000|2022-03-17 14:26:50|11947.25|11947.25|11946.72|11946.72|11947.25|11947.25|11946.72|11946.72|0
1647527220000|2022-03-17 14:27:00|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|0
1647527270000|2022-03-17 14:27:50|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|0
1647527280000|2022-03-17 14:28:00|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|0
1647527310000|2022-03-17 14:28:30|11948.9|11948.9|11947.06|11947.06|11948.9|11948.9|11947.06|11947.06|0
1647527360000|2022-03-17 14:29:20|11954.76|11954.76|11954.76|11954.76|11954.76|11954.76|11954.76|11954.76|0
1647527400000|2022-03-17 14:30:00|11953.26|11953.26|11952.88|11952.88|11953.26|11953.26|11950.62|11950.62|0
1647527420000|2022-03-17 14:30:20|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|0
1647527430000|2022-03-17 14:30:30|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|0
1647527510000|2022-03-17 14:31:50|11964.56|11964.56|11963.01|11963.01|11964.56|11964.56|11963.01|11963.01|0
1647527520000|2022-03-17 14:32:00|11958.87|11958.87|11956.99|11956.99|11958.87|11958.87|11956.99|11956.99|0
1647527530000|2022-03-17 14:32:10|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1647527540000|2022-03-17 14:32:20|11958.92|11958.92|11955.02|11955.02|11958.92|11958.92|11954.38|11954.38|0
1647527550000|2022-03-17 14:32:30|11971.11|11971.11|11969.12|11969.12|11971.11|11971.11|11968.47|11968.47|0
1647527560000|2022-03-17 14:32:40|11972.13|11972.13|11956.68|11956.68|11972.77|11972.77|11956.68|11956.68|0
1647527610000|2022-03-17 14:33:30|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|11956.73|0
1647527630000|2022-03-17 14:33:50|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|0
1647527670000|2022-03-17 14:34:30|11969.43|11969.43|11969.81|11969.81|11969.81|11969.81|11964.54|11964.54|0
1647527680000|2022-03-17 14:34:40|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|0
1647527690000|2022-03-17 14:34:50|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|0
1647527720000|2022-03-17 14:35:20|11969.81|11969.81|11969.81|11969.81|11969.81|11969.81|11969.81|11969.81|0
1647527730000|2022-03-17 14:35:30|11972.06|11972.06|11973.57|11973.57|11973.57|11973.57|11972.06|11972.06|0
1647527750000|2022-03-17 14:35:50|11972.29|11972.29|11971.64|11971.64|11972.29|11972.29|11971.64|11971.64|0
1647527760000|2022-03-17 14:36:00|11972.19|11972.19|11974.07|11974.07|11974.07|11974.07|11972.19|11972.19|0
1647527770000|2022-03-17 14:36:10|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|0
1647527790000|2022-03-17 14:36:30|11961.2|11961.2|11977.28|11977.28|11977.28|11977.28|11961.2|11961.2|0
1647527810000|2022-03-17 14:36:50|11979.16|11979.16|11978.79|11978.79|11979.16|11979.16|11978.79|11978.79|0
1647527820000|2022-03-17 14:37:00|11978.74|11978.74|11978.74|11978.74|11978.74|11978.74|11978.74|11978.74|0
1647527860000|2022-03-17 14:37:40|11979.29|11979.29|11979.29|11979.29|11979.29|11979.29|11979.29|11979.29|0
1647527880000|2022-03-17 14:38:00|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|0
1647527920000|2022-03-17 14:38:40|11981.17|11981.17|11982.3|11982.3|11982.3|11982.3|11980.04|11980.04|0
1647527940000|2022-03-17 14:39:00|11982.85|11982.85|11982.85|11982.85|11982.85|11982.85|11982.85|11982.85|0
1647527950000|2022-03-17 14:39:10|11983.22|11983.22|11982.85|11982.85|11983.22|11983.22|11982.85|11982.85|0
1647527970000|2022-03-17 14:39:30|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|0
1647528030000|2022-03-17 14:40:30|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|0
1647528040000|2022-03-17 14:40:40|11968.64|11968.64|11966.45|11966.45|11969.4|11969.4|11966.45|11966.45|0
1647528060000|2022-03-17 14:41:00|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|0
1647528070000|2022-03-17 14:41:10|11965.96|11965.96|11965.96|11965.96|11965.96|11965.96|11965.96|11965.96|0
1647528080000|2022-03-17 14:41:20|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|0
1647528130000|2022-03-17 14:42:10|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|11967.67|0
1647528140000|2022-03-17 14:42:20|11971.65|11971.65|11971.65|11971.65|11971.65|11971.65|11971.65|11971.65|0
1647528200000|2022-03-17 14:43:20|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|0
1647528210000|2022-03-17 14:43:30|11970.06|11970.06|11968.55|11968.55|11970.06|11970.06|11968.55|11968.55|0
1647528230000|2022-03-17 14:43:50|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|0
1647528270000|2022-03-17 14:44:30|11962.67|11962.67|11962.67|11962.67|11962.67|11962.67|11962.67|11962.67|0
1647528280000|2022-03-17 14:44:40|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|0
1647528300000|2022-03-17 14:45:00|11965.08|11965.08|11966.39|11966.39|11966.93|11966.93|11965.08|11965.08|0
1647528360000|2022-03-17 14:46:00|11967.48|11967.48|11965.84|11965.84|11967.48|11967.48|11965.84|11965.84|0
1647528370000|2022-03-17 14:46:10|11963.98|11963.98|11963.26|11963.26|11963.98|11963.98|11961|11961|0
1647528380000|2022-03-17 14:46:20|11961|11961|11958.43|11958.43|11961|11961|11958.43|11958.43|0
1647528390000|2022-03-17 14:46:30|11956.93|11956.93|11951.99|11951.99|11956.93|11956.93|11951.99|11951.99|0
1647528410000|2022-03-17 14:46:50|11950.71|11950.71|11949.32|11949.32|11950.71|11950.71|11949.32|11949.32|0
1647528430000|2022-03-17 14:47:10|11950.6|11950.6|11951.15|11951.15|11951.15|11951.15|11950.6|11950.6|0
1647528440000|2022-03-17 14:47:20|11953.71|11953.71|11955.86|11955.86|11955.86|11955.86|11953.23|11953.23|0
1647528460000|2022-03-17 14:47:40|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|0
1647528480000|2022-03-17 14:48:00|11955.33|11955.33|11954.74|11954.74|11955.84|11955.84|11950.29|11950.29|0
1647528500000|2022-03-17 14:48:20|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|0
1647528510000|2022-03-17 14:48:30|11955.87|11955.87|11956.24|11956.24|11956.24|11956.24|11955.87|11955.87|0
1647528520000|2022-03-17 14:48:40|11955.76|11955.76|11955.38|11955.38|11955.76|11955.76|11955.38|11955.38|0
1647528540000|2022-03-17 14:49:00|11956.02|11956.02|11957.67|11957.67|11957.67|11957.67|11956.02|11956.02|0
1647528550000|2022-03-17 14:49:10|11958.8|11958.8|11959.17|11959.17|11959.17|11959.17|11958.8|11958.8|0
1647528560000|2022-03-17 14:49:20|11960.3|11960.3|11961.05|11961.05|11961.05|11961.05|11960.3|11960.3|0
1647528590000|2022-03-17 14:49:50|11956.41|11956.41|11956.41|11956.41|11956.41|11956.41|11956.41|11956.41|0
1647528600000|2022-03-17 14:50:00|11956.96|11956.96|11973.04|11973.04|11973.04|11973.04|11956.96|11956.96|0
1647528610000|2022-03-17 14:50:10|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|0
1647528620000|2022-03-17 14:50:20|11972.8|11972.8|11972.8|11972.8|11972.8|11972.8|11972.8|11972.8|0
1647528650000|2022-03-17 14:50:50|12004.97|12004.97|12007.23|12007.23|12007.23|12007.23|12004.97|12004.97|0
1647528660000|2022-03-17 14:51:00|12006.1|12006.1|12002.89|12002.89|12006.1|12006.1|12002.89|12002.89|0
1647528670000|2022-03-17 14:51:10|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|0
1647528680000|2022-03-17 14:51:20|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|0
1647528700000|2022-03-17 14:51:40|12009.37|12009.37|12008.52|12008.52|12009.37|12009.37|12008.52|12008.52|0
1647528710000|2022-03-17 14:51:50|12007.49|12007.49|12008.09|12008.09|12010.88|12010.88|12007.49|12007.49|0
1647528720000|2022-03-17 14:52:00|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|0
1647528730000|2022-03-17 14:52:10|11993.29|11993.29|11994.42|11994.42|11994.42|11994.42|11993.29|11993.29|0
1647528760000|2022-03-17 14:52:40|11997.63|11997.63|11997.63|11997.63|11997.63|11997.63|11997.63|11997.63|0
1647528770000|2022-03-17 14:52:50|11997.25|11997.25|11995.5|11995.5|11997.94|11997.94|11995.5|11995.5|0
1647528780000|2022-03-17 14:53:00|11997.75|11997.75|11998.88|11998.88|11998.88|11998.88|11997.75|11997.75|0
1647528790000|2022-03-17 14:53:10|12000.01|12000.01|11970.04|11970.04|12000.01|12000.01|11967.84|11967.84|0
1647528800000|2022-03-17 14:53:20|11969.28|11969.28|11968.91|11968.91|11969.28|11969.28|11968.15|11968.15|0
1647528820000|2022-03-17 14:53:40|11970.83|11970.83|11971.47|11971.47|11971.47|11971.47|11970.83|11970.83|0
1647528830000|2022-03-17 14:53:50|11974.22|11974.22|11976.47|11976.47|11976.47|11976.47|11974.22|11974.22|0
1647528840000|2022-03-17 14:54:00|11979.04|11979.04|11981.67|11981.67|11981.67|11981.67|11979.04|11979.04|0
1647528850000|2022-03-17 14:54:10|11980.55|11980.55|11982.74|11982.74|11983.11|11983.11|11980.55|11980.55|0
1647528870000|2022-03-17 14:54:30|11982.19|11982.19|11982.19|11982.19|11982.19|11982.19|11982.19|11982.19|0
1647528880000|2022-03-17 14:54:40|11981.44|11981.44|11980.79|11980.79|11981.44|11981.44|11980.79|11980.79|0
1647528900000|2022-03-17 14:55:00|11980.25|11980.25|11979.87|11979.87|11980.25|11980.25|11979.87|11979.87|0
1647528910000|2022-03-17 14:55:10|11979.25|11979.25|11978.87|11978.87|11979.25|11979.25|11978.87|11978.87|0
1647528940000|2022-03-17 14:55:40|11982.34|11982.34|11981.96|11981.96|11982.34|11982.34|11981.96|11981.96|0
1647528950000|2022-03-17 14:55:50|11980.68|11980.68|11980.99|11980.99|11981.3|11981.3|11980.68|11980.68|0
1647528970000|2022-03-17 14:56:10|11980.68|11980.68|11980.68|11980.68|11980.68|11980.68|11980.68|11980.68|0
1647528980000|2022-03-17 14:56:20|11981.92|11981.92|11981.92|11981.92|11981.92|11981.92|11981.92|11981.92|0
1647529020000|2022-03-17 14:57:00|11998|11998|11996.76|11996.76|11998|11998|11996.76|11996.76|0
1647529040000|2022-03-17 14:57:20|11998|11998|12002.34|12002.34|12002.34|12002.34|11998|11998|0
1647529050000|2022-03-17 14:57:30|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|0
1647529060000|2022-03-17 14:57:40|12013.36|12013.36|12012.29|12012.29|12015.75|12015.75|12012.29|12012.29|0
1647529070000|2022-03-17 14:57:50|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|0
1647529090000|2022-03-17 14:58:10|12004.83|12004.83|12004.29|12004.29|12004.83|12004.83|12004.29|12004.29|0
1647529100000|2022-03-17 14:58:20|12005.52|12005.52|12005.52|12005.52|12005.52|12005.52|12005.52|12005.52|0
1647529130000|2022-03-17 14:58:50|12004.02|12004.02|12017.09|12017.09|12017.09|12017.09|12001.01|12001.01|0
1647529140000|2022-03-17 14:59:00|12015.17|12015.17|12013.98|12013.98|12015.17|12015.17|12013.98|12013.98|0
1647529150000|2022-03-17 14:59:10|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|0
1647529190000|2022-03-17 14:59:50|12022.85|12022.85|12020.93|12020.93|12022.85|12022.85|12020.93|12020.93|0
1647529240000|2022-03-17 15:00:40|12023.56|12023.56|12022.43|12022.43|12023.56|12023.56|12022.43|12022.43|0
1647529270000|2022-03-17 15:01:10|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|0
1647529280000|2022-03-17 15:01:20|12016.05|12016.05|12018.68|12018.68|12018.68|12018.68|12016.05|12016.05|0
1647529290000|2022-03-17 15:01:30|12022.88|12022.88|12018.73|12018.73|12022.88|12022.88|12018.73|12018.73|0
1647529310000|2022-03-17 15:01:50|12019.37|12019.37|12021.96|12021.96|12023.63|12023.63|12019.37|12019.37|0
1647529320000|2022-03-17 15:02:00|12020.1|12020.1|12019.76|12019.76|12021.96|12021.96|12018.2|12018.2|0
1647529330000|2022-03-17 15:02:10|12018.2|12018.2|12020.81|12020.81|12021.3|12021.3|12018.2|12018.2|0
1647529360000|2022-03-17 15:02:40|12020.76|12020.76|12020.81|12020.81|12020.81|12020.81|12020.76|12020.76|0
1647529370000|2022-03-17 15:02:50|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|0
1647529380000|2022-03-17 15:03:00|12019.44|12019.44|12018.89|12018.89|12019.44|12019.44|12018.89|12018.89|0
1647529400000|2022-03-17 15:03:20|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.62|12019.62|0
1647529410000|2022-03-17 15:03:30|12016.28|12016.28|12016.28|12016.28|12016.28|12016.28|12016.28|12016.28|0
1647529420000|2022-03-17 15:03:40|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|0
1647529430000|2022-03-17 15:03:50|12016.92|12016.92|12016.92|12016.92|12016.92|12016.92|12016.92|12016.92|0
1647529440000|2022-03-17 15:04:00|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|0
1647529450000|2022-03-17 15:04:10|12024.04|12024.04|12026.59|12026.59|12026.59|12026.59|12016.92|12016.92|0
1647529470000|2022-03-17 15:04:30|12026.21|12026.21|12026.21|12026.21|12026.21|12026.21|12026.21|12026.21|0
1647529480000|2022-03-17 15:04:40|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|0
1647529490000|2022-03-17 15:04:50|12021.76|12021.76|12023.27|12023.27|12023.27|12023.27|12021.76|12021.76|0
1647529500000|2022-03-17 15:05:00|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|0
1647529510000|2022-03-17 15:05:10|12023.82|12023.82|12027.15|12027.15|12027.15|12027.15|12023.27|12023.27|0
1647529520000|2022-03-17 15:05:20|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|0
1647529550000|2022-03-17 15:05:50|12044.52|12044.52|12044.52|12044.52|12044.52|12044.52|12044.52|12044.52|0
1647529560000|2022-03-17 15:06:00|12045.61|12045.61|12044.48|12044.48|12045.61|12045.61|12044.48|12044.48|0
1647529580000|2022-03-17 15:06:20|12045.99|12045.99|12045.99|12045.99|12045.99|12045.99|12045.99|12045.99|0
1647529590000|2022-03-17 15:06:30|12046.72|12046.72|12039.6|12039.6|12046.72|12046.72|12039.6|12039.6|0
1647529600000|2022-03-17 15:06:40|12040.33|12040.33|12040.33|12040.33|12040.33|12040.33|12040.33|12040.33|0
1647529610000|2022-03-17 15:06:50|12040.64|12040.64|12038.99|12038.99|12040.64|12040.64|12038.99|12038.99|0
1647529660000|2022-03-17 15:07:40|12038.68|12038.68|12038.68|12038.68|12038.68|12038.68|12038.68|12038.68|0
1647529690000|2022-03-17 15:08:10|12037.59|12037.59|12037.04|12037.04|12037.59|12037.59|12037.04|12037.04|0
1647529710000|2022-03-17 15:08:30|12038.54|12038.54|12033.65|12033.65|12038.54|12038.54|12033.65|12033.65|0
1647529720000|2022-03-17 15:08:40|12032.15|12032.15|12032.15|12032.15|12032.15|12032.15|12032.15|12032.15|0
1647529730000|2022-03-17 15:08:50|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|0
1647529740000|2022-03-17 15:09:00|12017.57|12017.57|12020.58|12020.58|12020.58|12020.58|12017.57|12017.57|0
1647529750000|2022-03-17 15:09:10|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|0
1647529760000|2022-03-17 15:09:20|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|0
1647529770000|2022-03-17 15:09:30|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|0
1647529780000|2022-03-17 15:09:40|12033.68|12033.68|12031.04|12031.04|12033.68|12033.68|12031.04|12031.04|0
1647529800000|2022-03-17 15:10:00|12034.05|12034.05|12033.68|12033.68|12034.05|12034.05|12033.68|12033.68|0
1647529810000|2022-03-17 15:10:10|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|0
1647529850000|2022-03-17 15:10:50|12037.59|12037.59|12037.59|12037.59|12040.6|12040.6|12037.59|12037.59|0
1647529860000|2022-03-17 15:11:00|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|0
1647529870000|2022-03-17 15:11:10|12038.38|12038.38|12039.02|12039.02|12039.02|12039.02|12037.74|12037.74|0
1647529900000|2022-03-17 15:11:40|12039.33|12039.33|12038.24|12038.24|12039.33|12039.33|12038.24|12038.24|0
1647529940000|2022-03-17 15:12:20|12045.36|12045.36|12028.14|12028.14|12045.36|12045.36|12028.14|12028.14|0
1647529950000|2022-03-17 15:12:30|12044.23|12044.23|12046.42|12046.42|12046.42|12046.42|12044.23|12044.23|0
1647529960000|2022-03-17 15:12:40|12046.52|12046.52|12048.4|12048.4|12048.4|12048.4|12046.52|12046.52|0
1647530000000|2022-03-17 15:13:20|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|0
1647530020000|2022-03-17 15:13:40|12042.39|12042.39|12044.25|12044.25|12044.8|12044.8|12042.39|12042.39|0
1647530040000|2022-03-17 15:14:00|12044.69|12044.69|12045.97|12045.97|12045.97|12045.97|12044.69|12044.69|0
1647530080000|2022-03-17 15:14:40|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|0
1647530090000|2022-03-17 15:14:50|12061.51|12061.51|12061.51|12061.51|12061.51|12061.51|12061.51|12061.51|0
1647530100000|2022-03-17 15:15:00|12064.08|12064.08|12066.64|12066.64|12066.64|12066.64|12064.08|12064.08|0
1647530110000|2022-03-17 15:15:10|12066.09|12066.09|12063.93|12063.93|12072.29|12072.29|12063.93|12063.93|0
1647530120000|2022-03-17 15:15:20|12065.86|12065.86|12061.56|12061.56|12065.86|12065.86|12061.56|12061.56|0
1647530130000|2022-03-17 15:15:30|12061.87|12061.87|12061.87|12061.87|12061.87|12061.87|12061.87|12061.87|0
1647530140000|2022-03-17 15:15:40|12061.56|12061.56|12061.87|12061.87|12067.75|12067.75|12061.56|12061.56|0
1647530150000|2022-03-17 15:15:50|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|12061.01|12061.01|0
1647530160000|2022-03-17 15:16:00|12061.01|12061.01|12059.77|12059.77|12061.01|12061.01|12059.77|12059.77|0
1647530190000|2022-03-17 15:16:30|12059.22|12059.22|12059.22|12059.22|12059.22|12059.22|12059.22|12059.22|0
1647530200000|2022-03-17 15:16:40|12058.67|12058.67|12056.23|12056.23|12060.53|12060.53|12056.23|12056.23|0
1647530220000|2022-03-17 15:17:00|12055.68|12055.68|12055.06|12055.06|12055.68|12055.68|12053.82|12053.82|0
1647530230000|2022-03-17 15:17:10|12055.68|12055.68|12056.02|12056.02|12056.81|12056.81|12054.93|12054.93|0
1647530240000|2022-03-17 15:17:20|12055.47|12055.47|12055.99|12055.99|12057.12|12057.12|12055.47|12055.47|0
1647530250000|2022-03-17 15:17:30|12050.17|12050.17|12052.81|12052.81|12052.81|12052.81|12050.17|12050.17|0
1647530260000|2022-03-17 15:17:40|12052.19|12052.19|12050.67|12050.67|12052.19|12052.19|12049.43|12049.43|0
1647530270000|2022-03-17 15:17:50|12051.76|12051.76|12056.25|12056.25|12056.25|12056.25|12051.76|12051.76|0
1647530280000|2022-03-17 15:18:00|12055.16|12055.16|12053.92|12053.92|12055.16|12055.16|12053.92|12053.92|0
1647530300000|2022-03-17 15:18:20|12052.82|12052.82|12052.82|12052.82|12052.82|12052.82|12052.82|12052.82|0
1647530320000|2022-03-17 15:18:40|12054.1|12054.1|12053.56|12053.56|12054.1|12054.1|12053.56|12053.56|0
1647530330000|2022-03-17 15:18:50|12052.43|12052.43|12051.67|12051.67|12052.43|12052.43|12051.67|12051.67|0
1647530350000|2022-03-17 15:19:10|12052.43|12052.43|12051.3|12051.3|12052.43|12052.43|12051.3|12051.3|0
1647530370000|2022-03-17 15:19:30|12051.61|12051.61|12051.61|12051.61|12051.61|12051.61|12051.61|12051.61|0
1647530380000|2022-03-17 15:19:40|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|0
1647530390000|2022-03-17 15:19:50|12050.17|12050.17|12049.42|12049.42|12050.17|12050.17|12049.42|12049.42|0
1647530400000|2022-03-17 15:20:00|12050.51|12050.51|12051.85|12051.85|12051.85|12051.85|12049.97|12049.97|0
1647530440000|2022-03-17 15:20:40|12046.97|12046.97|12043.76|12043.76|12046.97|12046.97|12043.76|12043.76|0
1647530490000|2022-03-17 15:21:30|12042.63|12042.63|12042.63|12042.63|12042.63|12042.63|12042.63|12042.63|0
1647530500000|2022-03-17 15:21:40|12044.58|12044.58|12043.3|12043.3|12044.58|12044.58|12043.3|12043.3|0
1647530510000|2022-03-17 15:21:50|12042.01|12042.01|12042.01|12042.01|12042.01|12042.01|12042.01|12042.01|0
1647530550000|2022-03-17 15:22:30|12041.64|12041.64|12037.94|12037.94|12041.64|12041.64|12037.94|12037.94|0
1647530560000|2022-03-17 15:22:40|12041.79|12041.79|12041.79|12041.79|12041.79|12041.79|12041.79|12041.79|0
1647530570000|2022-03-17 15:22:50|12042.54|12042.54|12042.54|12042.54|12042.54|12042.54|12042.54|12042.54|0
1647530580000|2022-03-17 15:23:00|12042.34|12042.34|12058.42|12058.42|12058.42|12058.42|12042.34|12042.34|0
1647530590000|2022-03-17 15:23:10|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|0
1647530680000|2022-03-17 15:24:40|12058.42|12058.42|12058.42|12058.42|12058.42|12058.42|12058.42|12058.42|0
1647530720000|2022-03-17 15:25:20|12059.18|12059.18|12045.35|12045.35|12059.18|12059.18|12043.09|12043.09|0
1647530760000|2022-03-17 15:26:00|12049.2|12049.2|12048.56|12048.56|12049.2|12049.2|12048.56|12048.56|0
1647530770000|2022-03-17 15:26:10|12050.48|12050.48|12051.72|12051.72|12051.72|12051.72|12050.48|12050.48|0
1647530780000|2022-03-17 15:26:20|12052.34|12052.34|12056.07|12056.07|12056.07|12056.07|12052.34|12052.34|0
1647530820000|2022-03-17 15:27:00|12056.62|12056.62|12054.6|12054.6|12057.17|12057.17|12054.6|12054.6|0
1647530830000|2022-03-17 15:27:10|12054.81|12054.81|12054.05|12054.05|12054.81|12054.81|12054.05|12054.05|0
1647530840000|2022-03-17 15:27:20|12070.14|12070.14|12070.14|12070.14|12070.14|12070.14|12070.14|12070.14|0
1647530850000|2022-03-17 15:27:30|12073.15|12073.15|12078.42|12078.42|12078.42|12078.42|12073.15|12073.15|0
1647530880000|2022-03-17 15:28:00|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|0
1647530910000|2022-03-17 15:28:30|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|0
1647530930000|2022-03-17 15:28:50|12080.59|12080.59|12079.49|12079.49|12080.59|12080.59|12079.49|12079.49|0
1647530940000|2022-03-17 15:29:00|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|0
1647530950000|2022-03-17 15:29:10|12076.56|12076.56|12076.56|12076.56|12076.56|12076.56|12076.56|12076.56|0
1647530960000|2022-03-17 15:29:20|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|0
1647530980000|2022-03-17 15:29:40|12074.9|12074.9|12074.26|12074.26|12074.9|12074.9|12074.26|12074.26|0
1647530990000|2022-03-17 15:29:50|12074.95|12074.95|12074.95|12074.95|12074.95|12074.95|12074.95|12074.95|0
1647531000000|2022-03-17 15:30:00|12076.07|12076.07|12075.32|12075.32|12076.45|12076.45|12075.32|12075.32|0
1647531030000|2022-03-17 15:30:30|12076.79|12076.79|12076.74|12076.74|12076.79|12076.79|12076.3|12076.3|0
1647531060000|2022-03-17 15:31:00|12076.3|12076.3|12076.98|12076.98|12076.98|12076.98|12076.3|12076.3|0
1647531070000|2022-03-17 15:31:10|12076.69|12076.69|12076.69|12076.69|12076.69|12076.69|12076.69|12076.69|0
1647531080000|2022-03-17 15:31:20|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|0
1647531090000|2022-03-17 15:31:30|12073.26|12073.26|12068.4|12068.4|12073.63|12073.63|12068.4|12068.4|0
1647531100000|2022-03-17 15:31:40|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|0
1647531130000|2022-03-17 15:32:10|12067.34|12067.34|12066.7|12066.7|12068.25|12068.25|12066.7|12066.7|0
1647531160000|2022-03-17 15:32:40|12068.58|12068.58|12069.6|12069.6|12069.6|12069.6|12068.58|12068.58|0
1647531180000|2022-03-17 15:33:00|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|0
1647531240000|2022-03-17 15:34:00|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|0
1647531280000|2022-03-17 15:34:40|12067.14|12067.14|12066.76|12066.76|12067.14|12067.14|12066.76|12066.76|0
1647531290000|2022-03-17 15:34:50|12069.4|12069.4|12071.96|12071.96|12071.96|12071.96|12069.4|12069.4|0
1647531330000|2022-03-17 15:35:30|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|0
1647531350000|2022-03-17 15:35:50|12070.12|12070.12|12071.59|12071.59|12071.59|12071.59|12070.12|12070.12|0
1647531360000|2022-03-17 15:36:00|12072.13|12072.13|12070.67|12070.67|12072.13|12072.13|12070.67|12070.67|0
1647531370000|2022-03-17 15:36:10|12072.13|12072.13|12074.39|12074.39|12074.39|12074.39|12072.13|12072.13|0
1647531380000|2022-03-17 15:36:20|12074.7|12074.7|12074.39|12074.39|12074.7|12074.7|12074.39|12074.39|0
1647531390000|2022-03-17 15:36:30|12074.08|12074.08|12074.7|12074.7|12074.7|12074.7|12074.08|12074.08|0
1647531430000|2022-03-17 15:37:10|12075.94|12075.94|12075.94|12075.94|12075.94|12075.94|12075.94|12075.94|0
1647531440000|2022-03-17 15:37:20|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|0
1647531450000|2022-03-17 15:37:30|12073.42|12073.42|12072.78|12072.78|12073.42|12073.42|12072.78|12072.78|0
1647531480000|2022-03-17 15:38:00|12073.33|12073.33|12073.33|12073.33|12074.56|12074.56|12073.33|12073.33|0
1647531500000|2022-03-17 15:38:20|12077.18|12077.18|12079.1|12079.1|12079.1|12079.1|12077.18|12077.18|0
1647531510000|2022-03-17 15:38:30|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|0
1647531540000|2022-03-17 15:39:00|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|0
1647531560000|2022-03-17 15:39:20|12079.96|12079.96|12063.87|12063.87|12079.96|12079.96|12063.87|12063.87|0
1647531570000|2022-03-17 15:39:30|12064.8|12064.8|12069.24|12069.24|12069.24|12069.24|12064.75|12064.75|0
1647531580000|2022-03-17 15:39:40|12071.12|12071.12|12071.5|12071.5|12071.5|12071.5|12071.12|12071.12|0
1647531590000|2022-03-17 15:39:50|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|0
1647531600000|2022-03-17 15:40:00|12068.86|12068.86|12066.08|12066.08|12068.86|12068.86|12065.43|12065.43|0
1647531610000|2022-03-17 15:40:10|12064.79|12064.79|12065.3|12065.3|12065.3|12065.3|12064.17|12064.17|0
1647531620000|2022-03-17 15:40:20|12081.39|12081.39|12081.76|12081.76|12081.76|12081.76|12081.39|12081.39|0
1647531640000|2022-03-17 15:40:40|12080.48|12080.48|12080.48|12080.48|12080.48|12080.48|12080.48|12080.48|0
1647531650000|2022-03-17 15:40:50|12078.98|12078.98|12078.22|12078.22|12078.98|12078.98|12078.22|12078.22|0
1647531660000|2022-03-17 15:41:00|12078.77|12078.77|12078.96|12078.96|12080.05|12080.05|12078.77|12078.77|0
1647531680000|2022-03-17 15:41:20|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|0
1647531690000|2022-03-17 15:41:30|12078.72|12078.72|12078.72|12078.72|12078.72|12078.72|12078.72|12078.72|0
1647531710000|2022-03-17 15:41:50|12079.65|12079.65|12079.55|12079.55|12079.65|12079.65|12079.55|12079.55|0
1647531720000|2022-03-17 15:42:00|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|0
1647531740000|2022-03-17 15:42:20|12078.83|12078.83|12080.71|12080.71|12080.71|12080.71|12078.83|12078.83|0
1647531750000|2022-03-17 15:42:30|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|0
1647531770000|2022-03-17 15:42:50|12077.5|12077.5|12076.67|12076.67|12077.5|12077.5|12076.67|12076.67|0
1647531790000|2022-03-17 15:43:10|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|12075.58|0
1647531800000|2022-03-17 15:43:20|12076.41|12076.41|12074.45|12074.45|12077.11|12077.11|12074.45|12074.45|0
1647531810000|2022-03-17 15:43:30|12075.23|12075.23|12075.54|12075.54|12075.54|12075.54|12075.23|12075.23|0
1647531820000|2022-03-17 15:43:40|12075.59|12075.59|12075.59|12075.59|12075.59|12075.59|12075.59|12075.59|0
1647531830000|2022-03-17 15:43:50|12075.49|12075.49|12075.49|12075.49|12075.49|12075.49|12075.49|12075.49|0
1647531840000|2022-03-17 15:44:00|12076.59|12076.59|12078.01|12078.01|12078.01|12078.01|12075.49|12075.49|0
1647531870000|2022-03-17 15:44:30|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|0
1647531890000|2022-03-17 15:44:50|12079.17|12079.17|12080.68|12080.68|12080.68|12080.68|12078.8|12078.8|0
1647531910000|2022-03-17 15:45:10|12081.96|12081.96|12080.68|12080.68|12081.96|12081.96|12080.68|12080.68|0
1647531920000|2022-03-17 15:45:20|12080.37|12080.37|12080.37|12080.37|12080.37|12080.37|12080.37|12080.37|0
1647531930000|2022-03-17 15:45:30|12079.88|12079.88|12079.88|12079.88|12079.88|12079.88|12079.88|12079.88|0
1647531950000|2022-03-17 15:45:50|12081.76|12081.76|12079.88|12079.88|12081.76|12081.76|12079.88|12079.88|0
1647531970000|2022-03-17 15:46:10|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|0
1647531990000|2022-03-17 15:46:30|12081.26|12081.26|12081.26|12081.26|12082.35|12082.35|12081.26|12081.26|0
1647532020000|2022-03-17 15:47:00|12081.3|12081.3|12080.76|12080.76|12081.3|12081.3|12080.76|12080.76|0
1647532030000|2022-03-17 15:47:10|12080.61|12080.61|12079.1|12079.1|12080.61|12080.61|12079.1|12079.1|0
1647532040000|2022-03-17 15:47:20|12078.46|12078.46|12077.13|12077.13|12078.46|12078.46|12077.13|12077.13|0
1647532060000|2022-03-17 15:47:40|12076.49|12076.49|12078.11|12078.11|12078.22|12078.22|12075.21|12075.21|0
1647532080000|2022-03-17 15:48:00|12076.94|12076.94|12076.94|12076.94|12076.94|12076.94|12076.94|12076.94|0
1647532100000|2022-03-17 15:48:20|12077.58|12077.58|12077.58|12077.58|12077.58|12077.58|12077.58|12077.58|0
1647532120000|2022-03-17 15:48:40|12078.71|12078.71|12078.71|12078.71|12078.71|12078.71|12078.71|12078.71|0
1647532140000|2022-03-17 15:49:00|12078.16|12078.16|12078.71|12078.71|12078.71|12078.71|12075.97|12075.97|0
1647532150000|2022-03-17 15:49:10|12078.13|12078.13|12078.13|12078.13|12078.13|12078.13|12078.13|12078.13|0
1647532160000|2022-03-17 15:49:20|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|0
1647532180000|2022-03-17 15:49:40|12075.85|12075.85|12042.59|12042.59|12075.85|12075.85|12041.83|12041.83|0
1647532190000|2022-03-17 15:49:50|12042.9|12042.9|12045.53|12045.53|12047.03|12047.03|12042.9|12042.9|0
1647532200000|2022-03-17 15:50:00|12048.16|12048.16|12050.42|12050.42|12050.42|12050.42|12048.16|12048.16|0
1647532210000|2022-03-17 15:50:10|12051.7|12051.7|12051.64|12051.64|12053.9|12053.9|12051.64|12051.64|0
1647532220000|2022-03-17 15:50:20|12052.92|12052.92|12052.92|12052.92|12052.92|12052.92|12052.92|12052.92|0
1647532230000|2022-03-17 15:50:30|12052.62|12052.62|12052.62|12052.62|12052.62|12052.62|12052.62|12052.62|0
1647532250000|2022-03-17 15:50:50|12052.92|12052.92|12052.62|12052.62|12052.92|12052.92|12052.62|12052.62|0
1647532260000|2022-03-17 15:51:00|12050.73|12050.73|12051.28|12051.28|12051.28|12051.28|12050.73|12050.73|0
1647532270000|2022-03-17 15:51:10|12050.15|12050.15|12048.65|12048.65|12050.15|12050.15|12048.65|12048.65|0
1647532280000|2022-03-17 15:51:20|12047.14|12047.14|12081.23|12081.23|12081.23|12081.23|12047.14|12047.14|0
1647532300000|2022-03-17 15:51:40|12081.87|12081.87|12078.44|12078.44|12081.87|12081.87|12078.44|12078.44|0
1647532320000|2022-03-17 15:52:00|12078.75|12078.75|12075.82|12075.82|12078.75|12078.75|12075.82|12075.82|0
1647532330000|2022-03-17 15:52:10|12078.45|12078.45|12080.38|12080.38|12080.38|12080.38|12078.45|12078.45|0
1647532350000|2022-03-17 15:52:30|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|0
1647532380000|2022-03-17 15:53:00|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|0
1647532390000|2022-03-17 15:53:10|12080.52|12080.52|12079.02|12079.02|12080.52|12080.52|12079.02|12079.02|0
1647532420000|2022-03-17 15:53:40|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|0
1647532430000|2022-03-17 15:53:50|12078.64|12078.64|12077.89|12077.89|12078.64|12078.64|12077.89|12077.89|0
1647532440000|2022-03-17 15:54:00|12078.44|12078.44|12077.31|12077.31|12078.44|12078.44|12077.31|12077.31|0
1647532450000|2022-03-17 15:54:10|12075.8|12075.8|12074.9|12074.9|12076.45|12076.45|12074.9|12074.9|0
1647532460000|2022-03-17 15:54:20|12090.98|12090.98|12092.63|12092.63|12092.63|12092.63|12090.98|12090.98|0
1647532500000|2022-03-17 15:55:00|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|0
1647532510000|2022-03-17 15:55:10|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|0
1647532540000|2022-03-17 15:55:40|12093.38|12093.38|12095.26|12095.26|12095.26|12095.26|12093.38|12093.38|0
1647532550000|2022-03-17 15:55:50|12096.39|12096.39|12096.02|12096.02|12096.39|12096.39|12096.02|12096.02|0
1647532560000|2022-03-17 15:56:00|12095.47|12095.47|12078.14|12078.14|12096.02|12096.02|12077.16|12077.16|0
1647532570000|2022-03-17 15:56:10|12094.23|12094.23|12095.33|12095.33|12095.33|12095.33|12094.23|12094.23|0
1647532580000|2022-03-17 15:56:20|12095.64|12095.64|12095.64|12095.64|12095.64|12095.64|12095.64|12095.64|0
1647532590000|2022-03-17 15:56:30|12095.09|12095.09|12095.09|12095.09|12095.09|12095.09|12095.09|12095.09|0
1647532620000|2022-03-17 15:57:00|12094.34|12094.34|12093.17|12093.17|12094.34|12094.34|12092.08|12092.08|0
1647532640000|2022-03-17 15:57:20|12094.68|12094.68|12093.17|12093.17|12094.68|12094.68|12093.17|12093.17|0
1647532680000|2022-03-17 15:58:00|12090.61|12090.61|12091.71|12091.71|12091.71|12091.71|12090.61|12090.61|0
1647532700000|2022-03-17 15:58:20|12090.95|12090.95|12086.06|12086.06|12090.95|12090.95|12086.06|12086.06|0
1647532740000|2022-03-17 15:59:00|12088.69|12088.69|12089.45|12089.45|12089.45|12089.45|12088.69|12088.69|0
1647532750000|2022-03-17 15:59:10|12089.82|12089.82|12089.18|12089.18|12089.82|12089.82|12089.18|12089.18|0
1647532760000|2022-03-17 15:59:20|12090.47|12090.47|12090.47|12090.47|12090.47|12090.47|12090.47|12090.47|0
1647532770000|2022-03-17 15:59:30|12089.71|12089.71|12089.34|12089.34|12089.71|12089.71|12089.34|12089.34|0
1647532780000|2022-03-17 15:59:40|12089.89|12089.89|12088.79|12088.79|12089.89|12089.89|12088.79|12088.79|0
1647532790000|2022-03-17 15:59:50|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|0
1647532810000|2022-03-17 16:00:10|12088.79|12088.79|12089.1|12089.1|12089.1|12089.1|12088.79|12088.79|0
1647532820000|2022-03-17 16:00:20|12089.85|12089.85|12089.85|12089.85|12089.85|12089.85|12089.85|12089.85|0
1647532830000|2022-03-17 16:00:30|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|0
1647532850000|2022-03-17 16:00:50|12089.65|12089.65|12093.31|12093.31|12093.31|12093.31|12089.65|12089.65|0
1647532860000|2022-03-17 16:01:00|12093.96|12093.96|12092.72|12092.72|12093.96|12093.96|12092.72|12092.72|0
1647532870000|2022-03-17 16:01:10|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|0
1647532900000|2022-03-17 16:01:40|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|0
1647532920000|2022-03-17 16:02:00|12094.22|12094.22|12094.22|12094.22|12094.77|12094.77|12094.22|12094.22|0
1647532930000|2022-03-17 16:02:10|12094.59|12094.59|12094.59|12094.59|12095.35|12095.35|12094.59|12094.59|0
1647532950000|2022-03-17 16:02:30|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|0
1647532980000|2022-03-17 16:03:00|12094.35|12094.35|12094.8|12094.8|12096.61|12096.61|12094.35|12094.35|0
1647533010000|2022-03-17 16:03:30|12095.11|12095.11|12094.8|12094.8|12095.11|12095.11|12094.8|12094.8|0
1647533020000|2022-03-17 16:03:40|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|0
1647533030000|2022-03-17 16:03:50|12098.96|12098.96|12098.05|12098.05|12098.96|12098.96|12097.67|12097.67|0
1647533040000|2022-03-17 16:04:00|12100.62|12100.62|12101.26|12101.26|12101.9|12101.9|12100.62|12100.62|0
1647533060000|2022-03-17 16:04:20|12099.38|12099.38|12085.73|12085.73|12099.38|12099.38|12083.29|12083.29|0
1647533090000|2022-03-17 16:04:50|12085.42|12085.42|12085.73|12085.73|12085.73|12085.73|12085.42|12085.42|0
1647533130000|2022-03-17 16:05:30|12087.61|12087.61|12085.73|12085.73|12087.61|12087.61|12085.73|12085.73|0
1647533140000|2022-03-17 16:05:40|12086.83|12086.83|12086.83|12086.83|12086.83|12086.83|12086.83|12086.83|0
1647533160000|2022-03-17 16:06:00|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|0
1647533190000|2022-03-17 16:06:30|12086.9|12086.9|12086.52|12086.52|12086.9|12086.9|12086.52|12086.52|0
1647533200000|2022-03-17 16:06:40|12086.91|12086.91|12087.01|12087.01|12087.01|12087.01|12086.91|12086.91|0
1647533210000|2022-03-17 16:06:50|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|0
1647533250000|2022-03-17 16:07:30|12086.52|12086.52|12083.31|12083.31|12086.52|12086.52|12083.31|12083.31|0
1647533260000|2022-03-17 16:07:40|12083.62|12083.62|12083.31|12083.31|12083.62|12083.62|12083.31|12083.31|0
1647533270000|2022-03-17 16:07:50|12083.62|12083.62|12083.31|12083.31|12083.62|12083.62|12083.31|12083.31|0
1647533280000|2022-03-17 16:08:00|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|0
1647533290000|2022-03-17 16:08:10|12084.31|12084.31|12086.46|12086.46|12087.1|12087.1|12084.31|12084.31|0
1647533310000|2022-03-17 16:08:30|12087.01|12087.01|12089.58|12089.58|12089.58|12089.58|12087.01|12087.01|0
1647533320000|2022-03-17 16:08:40|12088.48|12088.48|12087.93|12087.93|12088.48|12088.48|12087.93|12087.93|0
1647533330000|2022-03-17 16:08:50|12104.01|12104.01|12103.26|12103.26|12104.01|12104.01|12103.26|12103.26|0
1647533340000|2022-03-17 16:09:00|12102.51|12102.51|12102.51|12102.51|12102.51|12102.51|12102.51|12102.51|0
1647533350000|2022-03-17 16:09:10|12102.13|12102.13|12101|12101|12102.13|12102.13|12101|12101|0
1647533360000|2022-03-17 16:09:20|12101.76|12101.76|12100.63|12100.63|12101.76|12101.76|12100.63|12100.63|0
1647533380000|2022-03-17 16:09:40|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|0
1647533400000|2022-03-17 16:10:00|12098.26|12098.26|12097.51|12097.51|12098.26|12098.26|12097.51|12097.51|0
1647533410000|2022-03-17 16:10:10|12098.61|12098.61|12099.15|12099.15|12099.15|12099.15|12098.61|12098.61|0
1647533420000|2022-03-17 16:10:20|12098.67|12098.67|12099.42|12099.42|12099.42|12099.42|12098.67|12098.67|0
1647533430000|2022-03-17 16:10:30|12099.66|12099.66|12099.08|12099.08|12100.21|12100.21|12099.08|12099.08|0
1647533460000|2022-03-17 16:11:00|12095.87|12095.87|12096.18|12096.18|12096.18|12096.18|12080.09|12080.09|0
1647533470000|2022-03-17 16:11:10|12080.09|12080.09|12064.01|12064.01|12080.09|12080.09|12064.01|12064.01|0
1647533490000|2022-03-17 16:11:30|12065.25|12065.25|12065.25|12065.25|12065.25|12065.25|12065.25|12065.25|0
1647533500000|2022-03-17 16:11:40|12066.38|12066.38|12065.25|12065.25|12066.38|12066.38|12064.12|12064.12|0
1647533540000|2022-03-17 16:12:20|12063.36|12063.36|12061.86|12061.86|12063.36|12063.36|12061.86|12061.86|0
1647533560000|2022-03-17 16:12:40|12063.14|12063.14|12079.23|12079.23|12079.23|12079.23|12059.93|12059.93|0
1647533570000|2022-03-17 16:12:50|12082.24|12082.24|12082.61|12082.61|12082.61|12082.61|12082.24|12082.24|0
1647533580000|2022-03-17 16:13:00|12083.16|12083.16|12083.16|12083.16|12083.16|12083.16|12083.16|12083.16|0
1647533590000|2022-03-17 16:13:10|12082.52|12082.52|12084.45|12084.45|12084.45|12084.45|12082.52|12082.52|0
1647533600000|2022-03-17 16:13:20|12085|12085|12083.04|12083.04|12085|12085|12083.04|12083.04|0
1647533610000|2022-03-17 16:13:30|12084.02|12084.02|12083.04|12083.04|12084.02|12084.02|12081.8|12081.8|0
1647533620000|2022-03-17 16:13:40|12085.52|12085.52|12088.42|12088.42|12089.06|12089.06|12085.52|12085.52|0
1647533630000|2022-03-17 16:13:50|12085.94|12085.94|12082.74|12082.74|12085.94|12085.94|12082.74|12082.74|0
1647533640000|2022-03-17 16:14:00|12083.83|12083.83|12087.04|12087.04|12087.04|12087.04|12083.83|12083.83|0
1647533650000|2022-03-17 16:14:10|12087.14|12087.14|12087.14|12087.14|12087.14|12087.14|12087.14|12087.14|0
1647533660000|2022-03-17 16:14:20|12087.52|12087.52|12071.43|12071.43|12087.52|12087.52|12071.43|12071.43|0
1647533690000|2022-03-17 16:14:50|12072.11|12072.11|12072.11|12072.11|12072.11|12072.11|12072.11|12072.11|0
1647533700000|2022-03-17 16:15:00|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|0
1647533710000|2022-03-17 16:15:10|12072.21|12072.21|12072.76|12072.76|12072.76|12072.76|12071.66|12071.66|0
1647533720000|2022-03-17 16:15:20|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|0
1647533730000|2022-03-17 16:15:30|12072.53|12072.53|12070.98|12070.98|12072.53|12072.53|12070.98|12070.98|0
1647533740000|2022-03-17 16:15:40|12067.78|12067.78|12065.9|12065.9|12067.78|12067.78|12065.9|12065.9|0
1647533750000|2022-03-17 16:15:50|12081.98|12081.98|12081.98|12081.98|12081.98|12081.98|12081.98|12081.98|0
1647533770000|2022-03-17 16:16:10|12081.69|12081.69|12080.63|12080.63|12081.69|12081.69|12080.63|12080.63|0
1647533780000|2022-03-17 16:16:20|12079.12|12079.12|12063.47|12063.47|12079.56|12079.56|12063.47|12063.47|0
1647533790000|2022-03-17 16:16:30|12060.27|12060.27|12059.93|12059.93|12060.91|12060.91|12059.62|12059.62|0
1647533800000|2022-03-17 16:16:40|12061.48|12061.48|12063.74|12063.74|12064.36|12064.36|12061.48|12061.48|0
1647533810000|2022-03-17 16:16:50|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|0
1647533820000|2022-03-17 16:17:00|12062.81|12062.81|12061.86|12061.86|12062.81|12062.81|12061.86|12061.86|0
1647533840000|2022-03-17 16:17:20|12061.11|12061.11|12061.48|12061.48|12061.48|12061.48|12061.11|12061.11|0
1647533850000|2022-03-17 16:17:30|12061.11|12061.11|12060.73|12060.73|12061.11|12061.11|12060.73|12060.73|0
1647533860000|2022-03-17 16:17:40|12062.23|12062.23|12062.99|12062.99|12062.99|12062.99|12062.23|12062.23|0
1647533870000|2022-03-17 16:17:50|12062.44|12062.44|12061.34|12061.34|12062.44|12062.44|12061.34|12061.34|0
1647533880000|2022-03-17 16:18:00|12059.42|12059.42|12061.32|12061.32|12061.32|12061.32|12059.42|12059.42|0
1647533900000|2022-03-17 16:18:20|12060.19|12060.19|12060.19|12060.19|12060.19|12060.19|12060.19|12060.19|0
1647533910000|2022-03-17 16:18:30|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|0
1647533920000|2022-03-17 16:18:40|12058.55|12058.55|12057.45|12057.45|12058.55|12058.55|12057.45|12057.45|0
1647533930000|2022-03-17 16:18:50|12057.89|12057.89|12057.32|12057.32|12059.27|12059.27|12057.32|12057.32|0
1647533950000|2022-03-17 16:19:10|12056.67|12056.67|12057.96|12057.96|12057.96|12057.96|12056.67|12056.67|0
1647533960000|2022-03-17 16:19:20|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|0
1647533970000|2022-03-17 16:19:30|12059.88|12059.88|12059.88|12059.88|12059.88|12059.88|12059.88|12059.88|0
1647533980000|2022-03-17 16:19:40|12059.57|12059.57|12059.88|12059.88|12059.88|12059.88|12059.57|12059.57|0
1647533990000|2022-03-17 16:19:50|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|0
1647534000000|2022-03-17 16:20:00|12060.97|12060.97|12060.22|12060.22|12060.97|12060.97|12059.57|12059.57|0
1647534010000|2022-03-17 16:20:10|12060.53|12060.53|12061.76|12061.76|12061.76|12061.76|12060.53|12060.53|0
1647534020000|2022-03-17 16:20:20|12062.41|12062.41|12062.41|12062.41|12062.41|12062.41|12062.41|12062.41|0
1647534030000|2022-03-17 16:20:30|12063.05|12063.05|12063.6|12063.6|12063.6|12063.6|12063.05|12063.05|0
1647534040000|2022-03-17 16:20:40|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|0
1647534080000|2022-03-17 16:21:20|12063.25|12063.25|12062.5|12062.5|12063.25|12063.25|12062.5|12062.5|0
1647534090000|2022-03-17 16:21:30|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|0
1647534100000|2022-03-17 16:21:40|12060.57|12060.57|12061.22|12061.22|12062.5|12062.5|12060.57|12060.57|0
1647534120000|2022-03-17 16:22:00|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|0
1647534130000|2022-03-17 16:22:10|12058.61|12058.61|12060.49|12060.49|12060.49|12060.49|12058.61|12058.61|0
1647534140000|2022-03-17 16:22:20|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|0
1647534150000|2022-03-17 16:22:30|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|0
1647534170000|2022-03-17 16:22:50|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|12059.36|0
1647534180000|2022-03-17 16:23:00|12059.67|12059.67|12057.12|12057.12|12059.67|12059.67|12057.12|12057.12|0
1647534190000|2022-03-17 16:23:10|12057.74|12057.74|12061.59|12061.59|12062.23|12062.23|12057.74|12057.74|0
1647534200000|2022-03-17 16:23:20|12063.52|12063.52|12067.37|12067.37|12067.37|12067.37|12063.52|12063.52|0
1647534210000|2022-03-17 16:23:30|12068.87|12068.87|12073.06|12073.06|12078.19|12078.19|12068.87|12068.87|0
1647534220000|2022-03-17 16:23:40|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|0
1647534230000|2022-03-17 16:23:50|12071.13|12071.13|12073.7|12073.7|12073.7|12073.7|12068.56|12068.56|0
1647534240000|2022-03-17 16:24:00|12074.34|12074.34|12072.83|12072.83|12074.34|12074.34|12072.83|12072.83|0
1647534260000|2022-03-17 16:24:20|12072.08|12072.08|12069.82|12069.82|12072.08|12072.08|12069.45|12069.45|0
1647534270000|2022-03-17 16:24:30|12070.58|12070.58|12070.58|12070.58|12070.58|12070.58|12070.58|12070.58|0
1647534280000|2022-03-17 16:24:40|12071.7|12071.7|12072.83|12072.83|12072.83|12072.83|12071.7|12071.7|0
1647534300000|2022-03-17 16:25:00|12075.47|12075.47|12070.9|12070.9|12076.33|12076.33|12070.9|12070.9|0
1647534310000|2022-03-17 16:25:10|12071.83|12071.83|12074.71|12074.71|12074.71|12074.71|12071.61|12071.61|0
1647534320000|2022-03-17 16:25:20|12071.61|12071.61|12071.88|12071.88|12074.4|12074.4|12071.61|12071.61|0
1647534330000|2022-03-17 16:25:30|12074.36|12074.36|12069.22|12069.22|12074.36|12074.36|12069.22|12069.22|0
1647534340000|2022-03-17 16:25:40|12071.15|12071.15|12073.07|12073.07|12073.07|12073.07|12071.15|12071.15|0
1647534350000|2022-03-17 16:25:50|12073.71|12073.71|12076.46|12076.46|12076.46|12076.46|12073.71|12073.71|0
1647534360000|2022-03-17 16:26:00|12076.84|12076.84|12076.84|12076.84|12078.76|12078.76|12076.84|12076.84|0
1647534370000|2022-03-17 16:26:10|12074.91|12074.91|12072.28|12072.28|12074.91|12074.91|12072.28|12072.28|0
1647534380000|2022-03-17 16:26:20|12072.59|12072.59|12071.66|12071.66|12072.59|12072.59|12071.66|12071.66|0
1647534400000|2022-03-17 16:26:40|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|0
1647534410000|2022-03-17 16:26:50|12070|12070|12070|12070|12070|12070|12070|12070|0
1647534420000|2022-03-17 16:27:00|12071.88|12071.88|12071.93|12071.93|12071.93|12071.93|12071.88|12071.88|0
1647534430000|2022-03-17 16:27:10|12071.29|12071.29|12074.5|12074.5|12074.5|12074.5|12071.29|12071.29|0
1647534440000|2022-03-17 16:27:20|12074.12|12074.12|12078.85|12078.85|12079.96|12079.96|12074.12|12074.12|0
1647534450000|2022-03-17 16:27:30|12080.14|12080.14|12081.22|12081.22|12081.22|12081.22|12080.14|12080.14|0
1647534460000|2022-03-17 16:27:40|12078.12|12078.12|12078.76|12078.76|12078.76|12078.76|12078.12|12078.12|0
1647534470000|2022-03-17 16:27:50|12079.86|12079.86|12078.76|12078.76|12079.86|12079.86|12078.76|12078.76|0
1647534480000|2022-03-17 16:28:00|12076.88|12076.88|12077.1|12077.1|12078.39|12078.39|12074.54|12074.54|0
1647534490000|2022-03-17 16:28:10|12074.85|12074.85|12077.68|12077.68|12077.68|12077.68|12074.85|12074.85|0
1647534510000|2022-03-17 16:28:30|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|0
1647534520000|2022-03-17 16:28:40|12077.22|12077.22|12076.08|12076.08|12077.22|12077.22|12075.59|12075.59|0
1647534530000|2022-03-17 16:28:50|12075.7|12075.7|12076.03|12076.03|12076.68|12076.68|12075.39|12075.39|0
1647534540000|2022-03-17 16:29:00|12074.11|12074.11|12081.28|12081.28|12081.28|12081.28|12074.11|12074.11|0
1647534550000|2022-03-17 16:29:10|12080.97|12080.97|12076.63|12076.63|12080.97|12080.97|12076.63|12076.63|0
1647534560000|2022-03-17 16:29:20|12075.35|12075.35|12075.35|12075.35|12075.66|12075.66|12075.35|12075.35|0
1647534570000|2022-03-17 16:29:30|12077.27|12077.27|12079.83|12079.83|12079.83|12079.83|12076.3|12076.3|0
1647534580000|2022-03-17 16:29:40|12063.75|12063.75|12063.32|12063.32|12063.75|12063.75|12058.89|12058.89|0
1647534590000|2022-03-17 16:29:50|12062.94|12062.94|12063.74|12063.74|12064.87|12064.87|12062.94|12062.94|0
1647591340000|2022-03-18 08:15:40|11993.64|11993.64|12001.38|12001.38|12001.38|12001.38|11993.64|11993.64|0
1647591350000|2022-03-18 08:15:50|12011|12011|12009.72|12009.72|12011|12011|12009.72|12009.72|0
1647591360000|2022-03-18 08:16:00|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1647591370000|2022-03-18 08:16:10|12017.69|12017.69|12018|12018|12018|12018|12017.69|12017.69|0
1647591390000|2022-03-18 08:16:30|12021.39|12021.39|12021.39|12021.39|12021.39|12021.39|12021.39|12021.39|0
1647591420000|2022-03-18 08:17:00|12020.26|12020.26|12018.38|12018.38|12020.26|12020.26|12017.25|12017.25|0
1647591480000|2022-03-18 08:18:00|12050.55|12050.55|12051.3|12051.3|12051.3|12051.3|12050.55|12050.55|0
1647591510000|2022-03-18 08:18:30|12053.23|12053.23|12051.76|12051.76|12053.23|12053.23|12050.66|12050.66|0
1647591520000|2022-03-18 08:18:40|12052.3|12052.3|12053.71|12053.71|12053.71|12053.71|12052.3|12052.3|0
1647591530000|2022-03-18 08:18:50|12055.64|12055.64|12056.92|12056.92|12056.92|12056.92|12055.64|12055.64|0
1647591540000|2022-03-18 08:19:00|12057.47|12057.47|12075.76|12075.76|12075.76|12075.76|12057.47|12057.47|0
1647591550000|2022-03-18 08:19:10|12077.64|12077.64|12077.64|12077.64|12077.64|12077.64|12077.64|12077.64|0
1647591560000|2022-03-18 08:19:20|12078.4|12078.4|12078.4|12078.4|12078.4|12078.4|12078.4|12078.4|0
1647591600000|2022-03-18 08:20:00|12073.9|12073.9|12073.9|12073.9|12073.9|12073.9|12073.9|12073.9|0
1647591620000|2022-03-18 08:20:20|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|0
1647591690000|2022-03-18 08:21:30|12055.3|12055.3|12061.45|12061.45|12061.45|12061.45|12055.3|12055.3|0
1647591710000|2022-03-18 08:21:50|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|0
1647591740000|2022-03-18 08:22:20|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|0
1647591820000|2022-03-18 08:23:40|12061.52|12061.52|12058.89|12058.89|12061.52|12061.52|12058.89|12058.89|0
1647591930000|2022-03-18 08:25:30|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|0
1647591940000|2022-03-18 08:25:40|12049.48|12049.48|12049.48|12049.48|12049.48|12049.48|12049.48|12049.48|0
1647591950000|2022-03-18 08:25:50|12048.86|12048.86|12048.86|12048.86|12048.86|12048.86|12048.86|12048.86|0
1647591960000|2022-03-18 08:26:00|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|0
1647591980000|2022-03-18 08:26:20|12048|12048|12048|12048|12048|12048|12048|12048|0
1647592040000|2022-03-18 08:27:20|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|0
1647592050000|2022-03-18 08:27:30|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|0
1647592140000|2022-03-18 08:29:00|12051.83|12051.83|12052.21|12052.21|12052.21|12052.21|12051.83|12051.83|0
1647592170000|2022-03-18 08:29:30|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|0
1647592180000|2022-03-18 08:29:40|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|0
1647592200000|2022-03-18 08:30:00|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|0
1647592240000|2022-03-18 08:30:40|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|0
1647592260000|2022-03-18 08:31:00|12058.95|12058.95|12058.95|12058.95|12058.95|12058.95|12058.95|12058.95|0
1647592310000|2022-03-18 08:31:50|12054.83|12054.83|12049.3|12049.3|12054.83|12054.83|12049.3|12049.3|0
1647592360000|2022-03-18 08:32:40|12046.09|12046.09|12046.09|12046.09|12046.09|12046.09|12046.09|12046.09|0
1647592370000|2022-03-18 08:32:50|12047.37|12047.37|12046.73|12046.73|12047.37|12047.37|12046.73|12046.73|0
1647592380000|2022-03-18 08:33:00|12050.58|12050.58|12050.58|12050.58|12050.58|12050.58|12050.58|12050.58|0
1647592390000|2022-03-18 08:33:10|12051.86|12051.86|12051.32|12051.32|12051.86|12051.86|12051.32|12051.32|0
1647592400000|2022-03-18 08:33:20|12051.96|12051.96|12051.96|12051.96|12051.96|12051.96|12051.96|12051.96|0
1647592570000|2022-03-18 08:36:10|12048.11|12048.11|12047.47|12047.47|12048.11|12048.11|12047.47|12047.47|0
1647592680000|2022-03-18 08:38:00|12045.21|12045.21|12042.2|12042.2|12045.21|12045.21|12042.2|12042.2|0
1647592690000|2022-03-18 08:38:10|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|0
1647592730000|2022-03-18 08:38:50|12037.31|12037.31|12037.31|12037.31|12037.31|12037.31|12037.31|12037.31|0
1647592780000|2022-03-18 08:39:40|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|0
1647592790000|2022-03-18 08:39:50|12033.54|12033.54|12033.54|12033.54|12033.54|12033.54|12033.54|12033.54|0
1647592800000|2022-03-18 08:40:00|12037.31|12037.31|12037.31|12037.31|12037.31|12037.31|12037.31|12037.31|0
1647592810000|2022-03-18 08:40:10|12039.19|12039.19|12036.18|12036.18|12039.19|12039.19|12036.18|12036.18|0
1647592820000|2022-03-18 08:40:20|12041.95|12041.95|12036.09|12036.09|12042.59|12042.59|12036.09|12036.09|0
1647592830000|2022-03-18 08:40:30|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|0
1647592840000|2022-03-18 08:40:40|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|0
1647592930000|2022-03-18 08:42:10|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|0
1647592940000|2022-03-18 08:42:20|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|0
1647592950000|2022-03-18 08:42:30|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|0
1647592960000|2022-03-18 08:42:40|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|0
1647593030000|2022-03-18 08:43:50|12027.76|12027.76|12026.26|12026.26|12027.76|12027.76|12026.26|12026.26|0
1647593040000|2022-03-18 08:44:00|12028.14|12028.14|12019.16|12019.16|12028.14|12028.14|12018.23|12018.23|0
1647593050000|2022-03-18 08:44:10|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|0
1647593060000|2022-03-18 08:44:20|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|0
1647593070000|2022-03-18 08:44:30|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1647593230000|2022-03-18 08:47:10|12014.14|12014.14|12014.14|12014.14|12014.14|12014.14|12014.14|12014.14|0
1647593240000|2022-03-18 08:47:20|12018.16|12018.16|12025.21|12025.21|12025.21|12025.21|12018.16|12018.16|0
1647593280000|2022-03-18 08:48:00|12021.45|12021.45|12016.18|12016.18|12021.45|12021.45|12016.18|12016.18|0
1647593310000|2022-03-18 08:48:30|12014.9|12014.9|12017.46|12017.46|12017.46|12017.46|12014.9|12014.9|0
1647593320000|2022-03-18 08:48:40|12016.34|12016.34|12020.83|12020.83|12020.83|12020.83|12016.34|12016.34|0
1647593390000|2022-03-18 08:49:50|12023.46|12023.46|12023.46|12023.46|12023.46|12023.46|12023.46|12023.46|0
1647593400000|2022-03-18 08:50:00|12018.97|12018.97|12018.33|12018.33|12020.25|12020.25|12018.33|12018.33|0
1647593420000|2022-03-18 08:50:20|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|0
1647593440000|2022-03-18 08:50:40|12019.9|12019.9|12020.28|12020.28|12020.28|12020.28|12019.9|12019.9|0
1647593460000|2022-03-18 08:51:00|12018.42|12018.42|12018.42|12018.42|12018.42|12018.42|12018.42|12018.42|0
1647593510000|2022-03-18 08:51:50|12020.3|12020.3|12024.44|12024.44|12024.44|12024.44|12020.3|12020.3|0
1647593520000|2022-03-18 08:52:00|12023.34|12023.34|12023.89|12023.89|12023.89|12023.89|12023.34|12023.34|0
1647593540000|2022-03-18 08:52:20|12020.48|12020.48|12022.37|12022.37|12022.37|12022.37|12020.48|12020.48|0
1647593650000|2022-03-18 08:54:10|12019.73|12019.73|12018.65|12018.65|12019.73|12019.73|12017.1|12017.1|0
1647593660000|2022-03-18 08:54:20|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|0
1647593700000|2022-03-18 08:55:00|12014.93|12014.93|12014.62|12014.62|12014.93|12014.93|12014.62|12014.62|0
1647593750000|2022-03-18 08:55:50|12010.86|12010.86|12013.33|12013.33|12013.33|12013.33|12010.86|12010.86|0
1647593770000|2022-03-18 08:56:10|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1647593830000|2022-03-18 08:57:10|12010.52|12010.52|12012.03|12012.03|12012.65|12012.65|12010.52|12010.52|0
1647593850000|2022-03-18 08:57:30|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|0
1647593860000|2022-03-18 08:57:40|12014.92|12014.92|12014.92|12014.92|12014.92|12014.92|12014.92|12014.92|0
1647593870000|2022-03-18 08:57:50|12012.29|12012.29|12010.74|12010.74|12012.29|12012.29|12010.74|12010.74|0
1647593880000|2022-03-18 08:58:00|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|0
1647593890000|2022-03-18 08:58:10|12011.67|12011.67|12011.67|12011.67|12011.67|12011.67|12011.67|12011.67|0
1647593900000|2022-03-18 08:58:20|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|0
1647593960000|2022-03-18 08:59:20|12011.67|12011.67|12015.06|12015.06|12016.61|12016.61|12011.67|12011.67|0
1647593990000|2022-03-18 08:59:50|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|0
1647594010000|2022-03-18 09:00:10|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|0
1647594020000|2022-03-18 09:00:20|12017.62|12017.62|12017.62|12017.62|12017.62|12017.62|12017.62|12017.62|0
1647594060000|2022-03-18 09:01:00|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|12016.87|0
1647594090000|2022-03-18 09:01:30|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|0
1647594130000|2022-03-18 09:02:10|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|0
1647594160000|2022-03-18 09:02:40|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|0
1647594170000|2022-03-18 09:02:50|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|0
1647594190000|2022-03-18 09:03:10|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|0
1647594220000|2022-03-18 09:03:40|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|0
1647594230000|2022-03-18 09:03:50|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|0
1647594350000|2022-03-18 09:05:50|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|0
1647594360000|2022-03-18 09:06:00|12017.5|12017.5|12017.5|12017.5|12017.5|12017.5|12017.5|12017.5|0
1647594380000|2022-03-18 09:06:20|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|0
1647594400000|2022-03-18 09:06:40|12017.5|12017.5|12017.81|12017.81|12017.81|12017.81|12017.5|12017.5|0
1647594420000|2022-03-18 09:07:00|12017.5|12017.5|12016.75|12016.75|12017.5|12017.5|12016.75|12016.75|0
1647594430000|2022-03-18 09:07:10|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|0
1647594470000|2022-03-18 09:07:50|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|0
1647594480000|2022-03-18 09:08:00|12012.84|12012.84|12010.2|12010.2|12012.84|12012.84|12010.2|12010.2|0
1647594500000|2022-03-18 09:08:20|12010.82|12010.82|12010.82|12010.82|12010.82|12010.82|12010.82|12010.82|0
1647594510000|2022-03-18 09:08:30|12011.13|12011.13|12011.13|12011.13|12011.13|12011.13|12011.13|12011.13|0
1647594520000|2022-03-18 09:08:40|12010.82|12010.82|12009.58|12009.58|12010.82|12010.82|12009.58|12009.58|0
1647594530000|2022-03-18 09:08:50|12009.27|12009.27|12009.27|12009.27|12009.27|12009.27|12009.27|12009.27|0
1647594540000|2022-03-18 09:09:00|12010.2|12010.2|12008.96|12008.96|12010.2|12010.2|12008.96|12008.96|0
1647594550000|2022-03-18 09:09:10|12011.13|12011.13|12009.58|12009.58|12011.13|12011.13|12009.58|12009.58|0
1647594570000|2022-03-18 09:09:30|12008.96|12008.96|12005.82|12005.82|12008.96|12008.96|12005.82|12005.82|0
1647594590000|2022-03-18 09:09:50|12007.68|12007.68|12007.68|12007.68|12007.68|12007.68|12007.68|12007.68|0
1647594600000|2022-03-18 09:10:00|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|0
1647594640000|2022-03-18 09:10:40|12007.37|12007.37|12007.37|12007.37|12007.37|12007.37|12007.37|12007.37|0
1647594660000|2022-03-18 09:11:00|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|0
1647594680000|2022-03-18 09:11:20|12005.76|12005.76|12001.73|12001.73|12005.76|12005.76|12001.73|12001.73|0
1647594700000|2022-03-18 09:11:40|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|0
1647594710000|2022-03-18 09:11:50|12002.33|12002.33|12001.09|12001.09|12002.33|12002.33|12001.09|12001.09|0
1647594730000|2022-03-18 09:12:10|11996.35|11996.35|11993.57|11993.57|11996.35|11996.35|11993.57|11993.57|0
1647594740000|2022-03-18 09:12:20|11986.75|11986.75|11992.23|11992.23|11992.23|11992.23|11984.8|11984.8|0
1647594750000|2022-03-18 09:12:30|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|0
1647594760000|2022-03-18 09:12:40|11981.08|11981.08|11981.08|11981.08|11981.08|11981.08|11981.08|11981.08|0
1647594770000|2022-03-18 09:12:50|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|0
1647594780000|2022-03-18 09:13:00|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|0
1647594860000|2022-03-18 09:14:20|11980.51|11980.51|11980.51|11980.51|11980.51|11980.51|11980.51|11980.51|0
1647594900000|2022-03-18 09:15:00|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|0
1647594910000|2022-03-18 09:15:10|11981.74|11981.74|11981.74|11981.74|11981.74|11981.74|11981.74|11981.74|0
1647594930000|2022-03-18 09:15:30|11981.43|11981.43|11981.43|11981.43|11981.43|11981.43|11981.43|11981.43|0
1647594940000|2022-03-18 09:15:40|11980.51|11980.51|11980.51|11980.51|11980.51|11980.51|11980.51|11980.51|0
1647594950000|2022-03-18 09:15:50|11982.39|11982.39|11984.64|11984.64|11984.64|11984.64|11982.39|11982.39|0
1647595030000|2022-03-18 09:17:10|11983|11983|11983|11983|11983|11983|11983|11983|0
1647595040000|2022-03-18 09:17:20|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|0
1647595050000|2022-03-18 09:17:30|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|0
1647595070000|2022-03-18 09:17:50|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|0
1647595080000|2022-03-18 09:18:00|11990.39|11990.39|11989.15|11989.15|11990.39|11990.39|11989.15|11989.15|0
1647595090000|2022-03-18 09:18:10|11988.53|11988.53|11991.01|11991.01|11991.01|11991.01|11988.53|11988.53|0
1647595100000|2022-03-18 09:18:20|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|0
1647595110000|2022-03-18 09:18:30|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|0
1647595130000|2022-03-18 09:18:50|11994.31|11994.31|11992.1|11992.1|11994.31|11994.31|11992.1|11992.1|0
1647595200000|2022-03-18 09:20:00|12017.18|12017.18|12017.18|12017.18|12017.18|12017.18|12017.18|12017.18|0
1647595210000|2022-03-18 09:20:10|11989.93|11989.93|11993.95|11993.95|11993.95|11993.95|11989.93|11989.93|0
1647595220000|2022-03-18 09:20:20|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|0
1647595290000|2022-03-18 09:21:30|11990.55|11990.55|11990.24|11990.24|11990.55|11990.55|11990.24|11990.24|0
1647595310000|2022-03-18 09:21:50|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|0
1647595320000|2022-03-18 09:22:00|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|0
1647595330000|2022-03-18 09:22:10|11990.86|11990.86|11990.86|11990.86|11990.86|11990.86|11990.86|11990.86|0
1647595340000|2022-03-18 09:22:20|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|11990.24|0
1647595390000|2022-03-18 09:23:10|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|0
1647595450000|2022-03-18 09:24:10|11985.08|11985.08|11984.44|11984.44|11985.08|11985.08|11984.44|11984.44|0
1647595460000|2022-03-18 09:24:20|11985.68|11985.68|11981.83|11981.83|11985.68|11985.68|11981.83|11981.83|0
1647595470000|2022-03-18 09:24:30|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|0
1647595530000|2022-03-18 09:25:30|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|0
1647595560000|2022-03-18 09:26:00|11981.9|11981.9|11982.51|11982.51|11982.51|11982.51|11981.9|11981.9|0
1647595600000|2022-03-18 09:26:40|11981.9|11981.9|11981.9|11981.9|11981.9|11981.9|11981.9|11981.9|0
1647595610000|2022-03-18 09:26:50|11982.51|11982.51|11981.28|11981.28|11982.51|11982.51|11981.28|11981.28|0
1647595620000|2022-03-18 09:27:00|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|0
1647595630000|2022-03-18 09:27:10|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|0
1647595640000|2022-03-18 09:27:20|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|0
1647595660000|2022-03-18 09:27:40|11976.24|11976.24|11977.87|11977.87|11978.8|11978.8|11976.24|11976.24|0
1647595690000|2022-03-18 09:28:10|11973.85|11973.85|11973.85|11973.85|11973.85|11973.85|11973.85|11973.85|0
1647595710000|2022-03-18 09:28:30|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|0
1647595740000|2022-03-18 09:29:00|11972.39|11972.39|11970.84|11970.84|11972.39|11972.39|11970.84|11970.84|0
1647595770000|2022-03-18 09:29:30|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|0
1647595780000|2022-03-18 09:29:40|11971.77|11971.77|11970.84|11970.84|11971.77|11971.77|11970.84|11970.84|0
1647595790000|2022-03-18 09:29:50|11973.93|11973.93|11973.93|11973.93|11973.93|11973.93|11973.93|11973.93|0
1647595810000|2022-03-18 09:30:10|11978.43|11978.43|11973.03|11973.03|11978.8|11978.8|11973.03|11973.03|0
1647595820000|2022-03-18 09:30:20|11972.48|11972.48|11971.88|11971.88|11973.76|11973.76|11971.88|11971.88|0
1647595830000|2022-03-18 09:30:30|11972.19|11972.19|11972.19|11972.19|11972.19|11972.19|11972.19|11972.19|0
1647595840000|2022-03-18 09:30:40|11974.93|11974.93|11975.31|11975.31|11975.31|11975.31|11974.93|11974.93|0
1647595870000|2022-03-18 09:31:10|11974.07|11974.07|11974.07|11974.07|11974.07|11974.07|11974.07|11974.07|0
1647595900000|2022-03-18 09:31:40|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|11975.2|0
1647595950000|2022-03-18 09:32:30|11973.69|11973.69|11974|11974|11974|11974|11973.69|11973.69|0
1647595980000|2022-03-18 09:33:00|11974.38|11974.38|11975.13|11975.13|11975.13|11975.13|11974.38|11974.38|0
1647596020000|2022-03-18 09:33:40|11972.5|11972.5|11974.38|11974.38|11974.38|11974.38|11972.5|11972.5|0
1647596030000|2022-03-18 09:33:50|11974|11974|11973.69|11973.69|11974|11974|11973.69|11973.69|0
1647596060000|2022-03-18 09:34:20|11970.68|11970.68|11970.66|11970.66|11972.54|11972.54|11970.66|11970.66|0
1647596080000|2022-03-18 09:34:40|11969.91|11969.91|11969.91|11969.91|11969.91|11969.91|11969.91|11969.91|0
1647596110000|2022-03-18 09:35:10|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|0
1647596150000|2022-03-18 09:35:50|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|0
1647596160000|2022-03-18 09:36:00|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11969.6|11969.6|0
1647596190000|2022-03-18 09:36:30|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|11972.72|0
1647596200000|2022-03-18 09:36:40|11970.15|11970.15|11970.15|11970.15|11970.15|11970.15|11970.15|11970.15|0
1647596210000|2022-03-18 09:36:50|11980.37|11980.37|11980.37|11980.37|11980.37|11980.37|11980.37|11980.37|0
1647596240000|2022-03-18 09:37:20|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|0
1647596270000|2022-03-18 09:37:50|11977.21|11977.21|11975.7|11975.7|11978.49|11978.49|11975.7|11975.7|0
1647596310000|2022-03-18 09:38:30|11977.59|11977.59|11979.09|11979.09|11979.09|11979.09|11977.59|11977.59|0
1647596360000|2022-03-18 09:39:20|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|0
1647596370000|2022-03-18 09:39:30|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|0
1647596410000|2022-03-18 09:40:10|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|0
1647596420000|2022-03-18 09:40:20|11981.72|11981.72|11979.84|11979.84|11981.72|11981.72|11979.84|11979.84|0
1647596520000|2022-03-18 09:42:00|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1647596530000|2022-03-18 09:42:10|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|0
1647596630000|2022-03-18 09:43:50|11986.26|11986.26|11990.02|11990.02|11990.02|11990.02|11986.26|11986.26|0
1647596640000|2022-03-18 09:44:00|11990.66|11990.66|11990.66|11990.66|11990.66|11990.66|11990.66|11990.66|0
1647596650000|2022-03-18 09:44:10|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|0
1647596680000|2022-03-18 09:44:40|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|0
1647596690000|2022-03-18 09:44:50|11996.54|11996.54|11996.54|11996.54|11996.54|11996.54|11996.54|11996.54|0
1647596780000|2022-03-18 09:46:20|11997.18|11997.18|11996.64|11996.64|11997.18|11997.18|11996.64|11996.64|0
1647596840000|2022-03-18 09:47:20|11997.73|11997.73|11997.73|11997.73|11997.73|11997.73|11997.73|11997.73|0
1647596880000|2022-03-18 09:48:00|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|0
1647596900000|2022-03-18 09:48:20|11999.13|11999.13|11999.13|11999.13|11999.13|11999.13|11999.13|11999.13|0
1647596930000|2022-03-18 09:48:50|12013.06|12013.06|12018.94|12018.94|12018.94|12018.94|12013.06|12013.06|0
1647596970000|2022-03-18 09:49:30|12013.06|12013.06|12013.06|12013.06|12013.06|12013.06|12013.06|12013.06|0
1647596980000|2022-03-18 09:49:40|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|12015.32|0
1647596990000|2022-03-18 09:49:50|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|0
1647597010000|2022-03-18 09:50:10|12016.07|12016.07|12022.26|12022.26|12022.26|12022.26|12016.07|12016.07|0
1647597020000|2022-03-18 09:50:20|12016.38|12016.38|12021.51|12021.51|12021.51|12021.51|12016.38|12016.38|0
1647597080000|2022-03-18 09:51:20|12025.36|12025.36|12026.6|12026.6|12026.6|12026.6|12024.72|12024.72|0
1647597100000|2022-03-18 09:51:40|12027.25|12027.25|12027.62|12027.62|12027.62|12027.62|12025.7|12025.7|0
1647597130000|2022-03-18 09:52:10|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|0
1647597200000|2022-03-18 09:53:20|12026.7|12026.7|12029.33|12029.33|12029.33|12029.33|12026.7|12026.7|0
1647597210000|2022-03-18 09:53:30|12028.58|12028.58|12028.58|12028.58|12028.58|12028.58|12028.58|12028.58|0
1647597220000|2022-03-18 09:53:40|12026.02|12026.02|12025.37|12025.37|12026.02|12026.02|12025.37|12025.37|0
1647597250000|2022-03-18 09:54:10|12024.28|12024.28|12025.92|12025.92|12025.92|12025.92|12024.28|12024.28|0
1647597320000|2022-03-18 09:55:20|12023.29|12023.29|12022.01|12022.01|12023.29|12023.29|12022.01|12022.01|0
1647597330000|2022-03-18 09:55:30|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|0
1647597340000|2022-03-18 09:55:40|12029.37|12029.37|12029.37|12029.37|12029.37|12029.37|12029.37|12029.37|0
1647597360000|2022-03-18 09:56:00|12031.54|12031.54|12013.89|12013.89|12031.54|12031.54|12013.89|12013.89|0
1647597370000|2022-03-18 09:56:10|12021.63|12021.63|12023.18|12023.18|12023.18|12023.18|12021.63|12021.63|0
1647597420000|2022-03-18 09:57:00|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|0
1647597450000|2022-03-18 09:57:30|12023.49|12023.49|12023.49|12023.49|12023.49|12023.49|12023.49|12023.49|0
1647597530000|2022-03-18 09:58:50|12023.86|12023.86|12023.86|12023.86|12023.86|12023.86|12023.86|12023.86|0
1647597560000|2022-03-18 09:59:20|12029.75|12029.75|12026.91|12026.91|12029.75|12029.75|12026.91|12026.91|0
1647597570000|2022-03-18 09:59:30|12023.81|12023.81|12023.81|12023.81|12023.81|12023.81|12023.81|12023.81|0
1647597580000|2022-03-18 09:59:40|12025.67|12025.67|12025.67|12025.67|12025.67|12025.67|12025.67|12025.67|0
1647597590000|2022-03-18 09:59:50|12026.42|12026.42|12026.21|12026.21|12028.07|12028.07|12026.21|12026.21|0
1647597620000|2022-03-18 10:00:20|12028.78|12028.78|12031.99|12031.99|12031.99|12031.99|12028.78|12028.78|0
1647597640000|2022-03-18 10:00:40|12022.7|12022.7|12022.7|12022.7|12022.7|12022.7|12022.7|12022.7|0
1647597680000|2022-03-18 10:01:20|12031.99|12031.99|12031.99|12031.99|12031.99|12031.99|12031.99|12031.99|0
1647597690000|2022-03-18 10:01:30|12033.85|12033.85|12033.85|12033.85|12033.85|12033.85|12033.85|12033.85|0
1647597700000|2022-03-18 10:01:40|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|0
1647597770000|2022-03-18 10:02:50|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|0
1647597790000|2022-03-18 10:03:10|12017.49|12017.49|12014.93|12014.93|12017.49|12017.49|12014.93|12014.93|0
1647597820000|2022-03-18 10:03:40|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|0
1647597830000|2022-03-18 10:03:50|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|0
1647597880000|2022-03-18 10:04:40|12009.97|12009.97|12009.97|12009.97|12009.97|12009.97|12009.97|12009.97|0
1647597960000|2022-03-18 10:06:00|12008.05|12008.05|12008.05|12008.05|12008.05|12008.05|12008.05|12008.05|0
1647597990000|2022-03-18 10:06:30|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|0
1647598000000|2022-03-18 10:06:40|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|0
1647598060000|2022-03-18 10:07:40|12003.71|12003.71|12012.69|12012.69|12012.69|12012.69|12003.71|12003.71|0
1647598070000|2022-03-18 10:07:50|12013.62|12013.62|12015.79|12015.79|12015.79|12015.79|12013.62|12013.62|0
1647598080000|2022-03-18 10:08:00|12017.07|12017.07|12017.45|12017.45|12017.45|12017.45|12017.07|12017.07|0
1647598090000|2022-03-18 10:08:10|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|0
1647598100000|2022-03-18 10:08:20|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1647598110000|2022-03-18 10:08:30|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|0
1647598120000|2022-03-18 10:08:40|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|0
1647598130000|2022-03-18 10:08:50|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|0
1647598160000|2022-03-18 10:09:20|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1647598500000|2022-03-18 10:15:00|12020.81|12020.81|12017.6|12017.6|12020.81|12020.81|12017.6|12017.6|0
1647598510000|2022-03-18 10:15:10|12020.23|12020.23|12024.31|12024.31|12024.31|12024.31|12019.75|12019.75|0
1647598520000|2022-03-18 10:15:20|12026.17|12026.17|12045.9|12045.9|12045.9|12045.9|12026.17|12026.17|0
1647598530000|2022-03-18 10:15:30|12047.78|12047.78|12026.5|12026.5|12059.49|12059.49|12026.5|12026.5|0
1647598540000|2022-03-18 10:15:40|11994.33|11994.33|11998.55|11998.55|11998.55|11998.55|11994.33|11994.33|0
1647598550000|2022-03-18 10:15:50|11996.9|11996.9|11995.77|11995.77|11996.9|11996.9|11995.4|11995.4|0
1647598560000|2022-03-18 10:16:00|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|0
1647598580000|2022-03-18 10:16:20|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|0
1647598610000|2022-03-18 10:16:50|11971.32|11971.32|11979.17|11979.17|11979.17|11979.17|11959.93|11959.93|0
1647598620000|2022-03-18 10:17:00|11958.43|11958.43|11956.86|11956.86|11958.43|11958.43|11956.55|11956.55|0
1647598630000|2022-03-18 10:17:10|11979.05|11979.05|11983.23|11983.23|11983.23|11983.23|11979.05|11979.05|0
1647598640000|2022-03-18 10:17:20|11979.51|11979.51|11984.16|11984.16|11986.29|11986.29|11979.51|11979.51|0
1647598650000|2022-03-18 10:17:30|11985.67|11985.67|11984.92|11984.92|11985.67|11985.67|11984.92|11984.92|0
1647598660000|2022-03-18 10:17:40|11991.11|11991.11|11984.07|11984.07|11991.11|11991.11|11984.07|11984.07|0
1647598670000|2022-03-18 10:17:50|11983.45|11983.45|11980.02|11980.02|11983.45|11983.45|11980.02|11980.02|0
1647598680000|2022-03-18 10:18:00|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|0
1647598690000|2022-03-18 10:18:10|11981.57|11981.57|11984.32|11984.32|11984.32|11984.32|11981.57|11981.57|0
1647598700000|2022-03-18 10:18:20|11983.39|11983.39|11978.18|11978.18|11983.39|11983.39|11978.18|11978.18|0
1647598710000|2022-03-18 10:18:30|11977.56|11977.56|11982.52|11982.52|11982.52|11982.52|11977.56|11977.56|0
1647598730000|2022-03-18 10:18:50|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|0
1647598740000|2022-03-18 10:19:00|11978.84|11978.84|11977.92|11977.92|11978.84|11978.84|11977.92|11977.92|0
1647598750000|2022-03-18 10:19:10|11975.35|11975.35|11975.97|11975.97|11975.97|11975.97|11975.35|11975.35|0
1647598760000|2022-03-18 10:19:20|11977.25|11977.25|11976.63|11976.63|11977.25|11977.25|11976.63|11976.63|0
1647598770000|2022-03-18 10:19:30|11979.73|11979.73|11975.7|11975.7|11979.73|11979.73|11975.7|11975.7|0
1647598780000|2022-03-18 10:19:40|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|0
1647598800000|2022-03-18 10:20:00|11974.53|11974.53|11969.88|11969.88|11974.53|11974.53|11969.88|11969.88|0
1647598810000|2022-03-18 10:20:10|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|0
1647598850000|2022-03-18 10:20:50|11971.89|11971.89|11966.18|11966.18|11971.89|11971.89|11966.18|11966.18|0
1647598880000|2022-03-18 10:21:20|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|0
1647598900000|2022-03-18 10:21:40|11963.54|11963.54|11963.54|11963.54|11963.54|11963.54|11963.54|11963.54|0
1647598920000|2022-03-18 10:22:00|11960.98|11960.98|11964.25|11964.25|11964.25|11964.25|11960.33|11960.33|0
1647598940000|2022-03-18 10:22:20|11961.77|11961.77|11961.23|11961.23|11961.77|11961.77|11961.23|11961.23|0
1647598990000|2022-03-18 10:23:10|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|0
1647599000000|2022-03-18 10:23:20|11961.23|11961.23|11957.51|11957.51|11961.23|11961.23|11957.51|11957.51|0
1647599040000|2022-03-18 10:24:00|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|0
1647599050000|2022-03-18 10:24:10|11952.2|11952.2|11946.67|11946.67|11952.2|11952.2|11946.67|11946.67|0
1647599090000|2022-03-18 10:24:50|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|0
1647599100000|2022-03-18 10:25:00|11948.42|11948.42|11947.8|11947.8|11948.42|11948.42|11947.8|11947.8|0
1647599110000|2022-03-18 10:25:10|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|0
1647599120000|2022-03-18 10:25:20|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|0
1647599140000|2022-03-18 10:25:40|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|11943.6|0
1647599170000|2022-03-18 10:26:10|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|0
1647599180000|2022-03-18 10:26:20|11943.6|11943.6|11946.59|11946.59|11946.59|11946.59|11941.79|11941.79|0
1647599220000|2022-03-18 10:27:00|11951.23|11951.23|11950.3|11950.3|11951.23|11951.23|11950.3|11950.3|0
1647599230000|2022-03-18 10:27:10|11947.52|11947.52|11946.59|11946.59|11947.52|11947.52|11946.59|11946.59|0
1647599240000|2022-03-18 10:27:20|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|0
1647599250000|2022-03-18 10:27:30|11951.23|11951.23|11943.07|11943.07|11951.23|11951.23|11943.07|11943.07|0
1647599260000|2022-03-18 10:27:40|11945.33|11945.33|11949.62|11949.62|11950.9|11950.9|11945.33|11945.33|0
1647599270000|2022-03-18 10:27:50|11946.98|11946.98|11945.7|11945.7|11946.98|11946.98|11945.7|11945.7|0
1647599330000|2022-03-18 10:28:50|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1647599340000|2022-03-18 10:29:00|11948.6|11948.6|11953.48|11953.48|11953.48|11953.48|11948.6|11948.6|0
1647599390000|2022-03-18 10:29:50|11952.86|11952.86|11954.36|11954.36|11954.36|11954.36|11952.86|11952.86|0
1647599400000|2022-03-18 10:30:00|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|0
1647599410000|2022-03-18 10:30:10|11951.55|11951.55|11951.55|11951.55|11951.55|11951.55|11951.55|11951.55|0
1647599450000|2022-03-18 10:30:50|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|0
1647599460000|2022-03-18 10:31:00|11951.31|11951.31|11951.31|11951.31|11951.31|11951.31|11951.31|11951.31|0
1647599490000|2022-03-18 10:31:30|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|0
1647599500000|2022-03-18 10:31:40|11948.21|11948.21|11951.62|11951.62|11951.62|11951.62|11946.67|11946.67|0
1647599510000|2022-03-18 10:31:50|11948.52|11948.52|11948.52|11948.52|11948.52|11948.52|11948.52|11948.52|0
1647599520000|2022-03-18 10:32:00|11951.91|11951.91|11948.9|11948.9|11951.91|11951.91|11948.9|11948.9|0
1647599530000|2022-03-18 10:32:10|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|0
1647599560000|2022-03-18 10:32:40|11950.45|11950.45|11947.35|11947.35|11950.45|11950.45|11947.35|11947.35|0
1647599570000|2022-03-18 10:32:50|11946.71|11946.71|11943.5|11943.5|11946.71|11946.71|11943.5|11943.5|0
1647599580000|2022-03-18 10:33:00|11942.86|11942.86|11945.27|11945.27|11945.65|11945.65|11942.86|11942.86|0
1647599590000|2022-03-18 10:33:10|11942.17|11942.17|11945.27|11945.27|11945.27|11945.27|11942.17|11942.17|0
1647599600000|2022-03-18 10:33:20|11943.39|11943.39|11942.75|11942.75|11943.39|11943.39|11942.75|11942.75|0
1647599610000|2022-03-18 10:33:30|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|11941.46|0
1647599620000|2022-03-18 10:33:40|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|0
1647599640000|2022-03-18 10:34:00|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|0
1647599660000|2022-03-18 10:34:20|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|0
1647599720000|2022-03-18 10:35:20|11933.58|11933.58|11932.07|11932.07|11933.58|11933.58|11932.07|11932.07|0
1647599740000|2022-03-18 10:35:40|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|0
1647599760000|2022-03-18 10:36:00|11930.48|11930.48|11930.48|11930.48|11930.48|11930.48|11930.48|11930.48|0
1647599770000|2022-03-18 10:36:10|11928.55|11928.55|11921.49|11921.49|11928.55|11928.55|11921.49|11921.49|0
1647599780000|2022-03-18 10:36:20|11920.21|11920.21|11918.93|11918.93|11920.21|11920.21|11918.93|11918.93|0
1647599790000|2022-03-18 10:36:30|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|0
1647599830000|2022-03-18 10:37:10|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|0
1647599840000|2022-03-18 10:37:20|11915.72|11915.72|11912.82|11912.82|11915.72|11915.72|11912.51|11912.51|0
1647599890000|2022-03-18 10:38:10|11912.18|11912.18|11909.17|11909.17|11912.18|11912.18|11909.17|11909.17|0
1647599970000|2022-03-18 10:39:30|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|0
1647600000000|2022-03-18 10:40:00|11936.85|11936.85|11936.85|11936.85|11936.85|11936.85|11936.85|11936.85|0
1647600020000|2022-03-18 10:40:20|11932.46|11932.46|11933.1|11933.1|11933.1|11933.1|11932.46|11932.46|0
1647600040000|2022-03-18 10:40:40|11930.47|11930.47|11924.47|11924.47|11930.47|11930.47|11924.47|11924.47|0
1647600050000|2022-03-18 10:40:50|11923.83|11923.83|11923.19|11923.19|11923.83|11923.83|11923.19|11923.19|0
1647600060000|2022-03-18 10:41:00|11922.43|11922.43|11922.43|11922.43|11922.43|11922.43|11922.43|11922.43|0
1647600070000|2022-03-18 10:41:10|11922.81|11922.81|11922.43|11922.43|11922.81|11922.81|11922.43|11922.43|0
1647600080000|2022-03-18 10:41:20|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|0
1647600090000|2022-03-18 10:41:30|11921.72|11921.72|11925.57|11925.57|11925.57|11925.57|11921.72|11921.72|0
1647600100000|2022-03-18 10:41:40|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|0
1647600110000|2022-03-18 10:41:50|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925|11925|0
1647600120000|2022-03-18 10:42:00|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|0
1647600130000|2022-03-18 10:42:10|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|0
1647600140000|2022-03-18 10:42:20|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|0
1647600150000|2022-03-18 10:42:30|11931.71|11931.71|11934.12|11934.12|11937.9|11937.9|11931.71|11931.71|0
1647600190000|2022-03-18 10:43:10|11932.19|11932.19|11932.19|11932.19|11932.19|11932.19|11932.19|11932.19|0
1647600200000|2022-03-18 10:43:20|11937.07|11937.07|11932.19|11932.19|11937.07|11937.07|11932.19|11932.19|0
1647600240000|2022-03-18 10:44:00|11932.83|11932.83|11931.7|11931.7|11932.83|11932.83|11930.2|11930.2|0
1647600350000|2022-03-18 10:45:50|11932.83|11932.83|11940.47|11940.47|11945.44|11945.44|11932.83|11932.83|0
1647600410000|2022-03-18 10:46:50|11943.56|11943.56|11943.56|11943.56|11943.56|11943.56|11943.56|11943.56|0
1647600430000|2022-03-18 10:47:10|11942.01|11942.01|11942.01|11942.01|11943.56|11943.56|11942.01|11942.01|0
1647600440000|2022-03-18 10:47:20|11938.63|11938.63|11940.18|11940.18|11940.18|11940.18|11937.39|11937.39|0
1647600450000|2022-03-18 10:47:30|11942.1|11942.1|11939.31|11939.31|11942.1|11942.1|11939|11939|0
1647600470000|2022-03-18 10:47:50|11936.53|11936.53|11936.53|11936.53|11936.53|11936.53|11936.53|11936.53|0
1647600480000|2022-03-18 10:48:00|11935.4|11935.4|11930.84|11930.84|11935.77|11935.77|11930.84|11930.84|0
1647600490000|2022-03-18 10:48:10|11932.39|11932.39|11930.84|11930.84|11932.39|11932.39|11930.84|11930.84|0
1647600510000|2022-03-18 10:48:30|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|0
1647600520000|2022-03-18 10:48:40|11899.42|11899.42|11903.91|11903.91|11903.91|11903.91|11899.42|11899.42|0
1647600530000|2022-03-18 10:48:50|11905.2|11905.2|11905.2|11905.2|11905.2|11905.2|11905.2|11905.2|0
1647600590000|2022-03-18 10:49:50|11915.65|11915.65|11915.6|11915.6|11915.65|11915.65|11915.6|11915.6|0
1647600600000|2022-03-18 10:50:00|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|0
1647600610000|2022-03-18 10:50:10|11912.36|11912.36|11913.43|11913.43|11917.15|11917.15|11912.36|11912.36|0
1647600620000|2022-03-18 10:50:20|11914.72|11914.72|11918.69|11918.69|11918.69|11918.69|11914.05|11914.05|0
1647600630000|2022-03-18 10:50:30|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|0
1647600640000|2022-03-18 10:50:40|11915.14|11915.14|11911.45|11911.45|11918.24|11918.24|11911.45|11911.45|0
1647600650000|2022-03-18 10:50:50|11912.96|11912.96|11920.4|11920.4|11920.4|11920.4|11912.96|11912.96|0
1647600660000|2022-03-18 10:51:00|11917.3|11917.3|11910.49|11910.49|11917.3|11917.3|11910.49|11910.49|0
1647600670000|2022-03-18 10:51:10|11913.58|11913.58|11911.49|11911.49|11914.58|11914.58|11911.49|11911.49|0
1647600680000|2022-03-18 10:51:20|11914.53|11914.53|11915.08|11915.08|11915.08|11915.08|11914.53|11914.53|0
1647600690000|2022-03-18 10:51:30|11911.99|11911.99|11911.03|11911.03|11912.36|11912.36|11909.15|11909.15|0
1647600700000|2022-03-18 10:51:40|11909.15|11909.15|11908.6|11908.6|11911.7|11911.7|11908.06|11908.06|0
1647600710000|2022-03-18 10:51:50|11911.7|11911.7|11912.25|11912.25|11912.25|11912.25|11911.7|11911.7|0
1647600720000|2022-03-18 10:52:00|11907.29|11907.29|11907.29|11907.29|11908.84|11908.84|11907.29|11907.29|0
1647600730000|2022-03-18 10:52:10|11906.99|11906.99|11906.94|11906.94|11911.58|11911.58|11906.94|11906.94|0
1647600740000|2022-03-18 10:52:20|11908.79|11908.79|11910.17|11910.17|11910.96|11910.96|11908.79|11908.79|0
1647600750000|2022-03-18 10:52:30|11910.72|11910.72|11907.63|11907.63|11910.72|11910.72|11904.84|11904.84|0
1647600760000|2022-03-18 10:52:40|11904.84|11904.84|11907.36|11907.36|11910.65|11910.65|11904.84|11904.84|0
1647600770000|2022-03-18 10:52:50|11906.26|11906.26|11903|11903|11906.26|11906.26|11898|11898|0
1647600780000|2022-03-18 10:53:00|11899.9|11899.9|11898.05|11898.05|11899.9|11899.9|11898.05|11898.05|0
1647600790000|2022-03-18 10:53:10|11898.67|11898.67|11900.31|11900.31|11903.55|11903.55|11898.67|11898.67|0
1647600800000|2022-03-18 10:53:20|11899.69|11899.69|11901.9|11901.9|11901.9|11901.9|11899.69|11899.69|0
1647600810000|2022-03-18 10:53:30|11898.81|11898.81|11897.72|11897.72|11898.81|11898.81|11896.17|11896.17|0
1647600820000|2022-03-18 10:53:40|11898.82|11898.82|11898.12|11898.12|11900.32|11900.32|11898.12|11898.12|0
1647600830000|2022-03-18 10:53:50|11896.58|11896.58|11899.22|11899.22|11899.22|11899.22|11896.58|11896.58|0
1647600840000|2022-03-18 10:54:00|11897.67|11897.67|11897.67|11897.67|11897.67|11897.67|11897.67|11897.67|0
1647600850000|2022-03-18 10:54:10|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|0
1647600860000|2022-03-18 10:54:20|11898.58|11898.58|11896.34|11896.34|11898.58|11898.58|11894.46|11894.46|0
1647600870000|2022-03-18 10:54:30|11895.11|11895.11|11895.11|11895.11|11895.11|11895.11|11895.11|11895.11|0
1647600880000|2022-03-18 10:54:40|11895.8|11895.8|11896.39|11896.39|11897.63|11897.63|11895.8|11895.8|0
1647600890000|2022-03-18 10:54:50|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|0
1647600900000|2022-03-18 10:55:00|11895.84|11895.84|11897.08|11897.08|11897.08|11897.08|11895.84|11895.84|0
1647600910000|2022-03-18 10:55:10|11897.39|11897.39|11895.84|11895.84|11897.39|11897.39|11895.84|11895.84|0
1647600920000|2022-03-18 10:55:20|11896.53|11896.53|11896.53|11896.53|11896.53|11896.53|11895.29|11895.29|0
1647600930000|2022-03-18 10:55:30|11897.63|11897.63|11896.39|11896.39|11897.63|11897.63|11896.39|11896.39|0
1647600940000|2022-03-18 10:55:40|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|0
1647600950000|2022-03-18 10:55:50|11896.39|11896.39|11897.87|11897.87|11897.87|11897.87|11896.39|11896.39|0
1647600960000|2022-03-18 10:56:00|11896.39|11896.39|11893.82|11893.82|11896.39|11896.39|11893.82|11893.82|0
1647600970000|2022-03-18 10:56:10|11894.2|11894.2|11894.75|11894.75|11894.75|11894.75|11894.2|11894.2|0
1647600980000|2022-03-18 10:56:20|11893.82|11893.82|11894.44|11894.44|11894.44|11894.44|11893.82|11893.82|0
1647600990000|2022-03-18 10:56:30|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|0
1647601000000|2022-03-18 10:56:40|11893.58|11893.58|11891.06|11891.06|11894.18|11894.18|11891.06|11891.06|0
1647601010000|2022-03-18 10:56:50|11893.23|11893.23|11892.58|11892.58|11893.23|11893.23|11890.75|11890.75|0
1647601020000|2022-03-18 10:57:00|11892.82|11892.82|11884.41|11884.41|11892.82|11892.82|11884.41|11884.41|0
1647601030000|2022-03-18 10:57:10|11884.1|11884.1|11887.43|11887.43|11888.36|11888.36|11884.1|11884.1|0
1647601040000|2022-03-18 10:57:20|11886.2|11886.2|11885.07|11885.07|11886.2|11886.2|11883.52|11883.52|0
1647601050000|2022-03-18 10:57:30|11883.21|11883.21|11883.52|11883.52|11884.76|11884.76|11883.21|11883.21|0
1647601060000|2022-03-18 10:57:40|11885.69|11885.69|11888.45|11888.45|11888.45|11888.45|11884.38|11884.38|0
1647601070000|2022-03-18 10:57:50|11886.59|11886.59|11885.67|11885.67|11888.88|11888.88|11885.67|11885.67|0
1647601080000|2022-03-18 10:58:00|11884.74|11884.74|11882.57|11882.57|11884.74|11884.74|11882.57|11882.57|0
1647601090000|2022-03-18 10:58:10|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|0
1647601100000|2022-03-18 10:58:20|11882.26|11882.26|11887.61|11887.61|11887.61|11887.61|11882.26|11882.26|0
1647601110000|2022-03-18 10:58:30|11884.52|11884.52|11884.52|11884.52|11884.52|11884.52|11884.52|11884.52|0
1647601120000|2022-03-18 10:58:40|11884.83|11884.83|11884.92|11884.92|11888.02|11888.02|11884.83|11884.83|0
1647601130000|2022-03-18 10:58:50|11884.61|11884.61|11888.02|11888.02|11888.02|11888.02|11884|11884|0
1647601140000|2022-03-18 10:59:00|11884|11884|11884|11884|11884.31|11884.31|11884|11884|0
1647601150000|2022-03-18 10:59:10|11883.69|11883.69|11884.03|11884.03|11888.18|11888.18|11883.69|11883.69|0
1647601160000|2022-03-18 10:59:20|11883.72|11883.72|11886.27|11886.27|11886.27|11886.27|11881.52|11881.52|0
1647601170000|2022-03-18 10:59:30|11884.1|11884.1|11884.1|11884.1|11886.27|11886.27|11884.1|11884.1|0
1647601180000|2022-03-18 10:59:40|11882.86|11882.86|11883.17|11883.17|11886.89|11886.89|11882.86|11882.86|0
1647601190000|2022-03-18 10:59:50|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|0
1647601200000|2022-03-18 11:00:00|11884.76|11884.76|11881.35|11881.35|11884.76|11884.76|11881.35|11881.35|0
1647601210000|2022-03-18 11:00:10|11884.76|11884.76|11883.26|11883.26|11884.76|11884.76|11883.26|11883.26|0
1647601220000|2022-03-18 11:00:20|11881.82|11881.82|11875.31|11875.31|11881.82|11881.82|11875.31|11875.31|0
1647601230000|2022-03-18 11:00:30|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|0
1647601240000|2022-03-18 11:00:40|11875.89|11875.89|11876.38|11876.38|11876.38|11876.38|11875.25|11875.25|0
1647601260000|2022-03-18 11:01:00|11873.9|11873.9|11877.93|11877.93|11877.93|11877.93|11873.59|11873.59|0
1647601270000|2022-03-18 11:01:10|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|0
1647601280000|2022-03-18 11:01:20|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|0
1647601290000|2022-03-18 11:01:30|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|0
1647601300000|2022-03-18 11:01:40|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|0
1647601310000|2022-03-18 11:01:50|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|0
1647601320000|2022-03-18 11:02:00|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|0
1647601370000|2022-03-18 11:02:50|11884.7|11884.7|11885.25|11885.25|11885.25|11885.25|11884.7|11884.7|0
1647601400000|2022-03-18 11:03:20|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1647601440000|2022-03-18 11:04:00|11890.93|11890.93|11887.52|11887.52|11890.93|11890.93|11887.52|11887.52|0
1647601450000|2022-03-18 11:04:10|11886.6|11886.6|11886.29|11886.29|11886.6|11886.6|11886.29|11886.29|0
1647601490000|2022-03-18 11:04:50|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|0
1647601520000|2022-03-18 11:05:20|11888.48|11888.48|11887.35|11887.35|11888.48|11888.48|11887.35|11887.35|0
1647601560000|2022-03-18 11:06:00|11882.96|11882.96|11882.91|11882.91|11882.96|11882.96|11882.91|11882.91|0
1647601590000|2022-03-18 11:06:30|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|0
1647601610000|2022-03-18 11:06:50|11882.73|11882.73|11888.75|11888.75|11888.75|11888.75|11882.73|11882.73|0
1647601620000|2022-03-18 11:07:00|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|0
1647601670000|2022-03-18 11:07:50|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|0
1647601700000|2022-03-18 11:08:20|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|0
1647601710000|2022-03-18 11:08:30|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|0
1647601720000|2022-03-18 11:08:40|11875.46|11875.46|11876.59|11876.59|11876.59|11876.59|11875.46|11875.46|0
1647601730000|2022-03-18 11:08:50|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|0
1647601740000|2022-03-18 11:09:00|11877|11877|11877|11877|11877|11877|11877|11877|0
1647601750000|2022-03-18 11:09:10|11877.37|11877.37|11878.5|11878.5|11878.5|11878.5|11877.37|11877.37|0
1647601760000|2022-03-18 11:09:20|11882.22|11882.22|11882.86|11882.86|11882.86|11882.86|11882.22|11882.22|0
1647601780000|2022-03-18 11:09:40|11879.45|11879.45|11879.45|11879.45|11879.45|11879.45|11879.45|11879.45|0
1647601810000|2022-03-18 11:10:10|11880.74|11880.74|11882.91|11882.91|11882.91|11882.91|11880.74|11880.74|0
1647601860000|2022-03-18 11:11:00|11883.55|11883.55|11883.55|11883.55|11883.55|11883.55|11883.55|11883.55|0
1647601870000|2022-03-18 11:11:10|11884.83|11884.83|11884.83|11884.83|11884.83|11884.83|11884.83|11884.83|0
1647601880000|2022-03-18 11:11:20|11893.08|11893.08|11891.79|11891.79|11893.08|11893.08|11891.79|11891.79|0
1647601940000|2022-03-18 11:12:20|11885.38|11885.38|11884.74|11884.74|11885.38|11885.38|11884.74|11884.74|0
1647601960000|2022-03-18 11:12:40|11883.64|11883.64|11882.54|11882.54|11883.64|11883.64|11882.54|11882.54|0
1647602020000|2022-03-18 11:13:40|11877.76|11877.76|11877.76|11877.76|11877.76|11877.76|11877.76|11877.76|0
1647602070000|2022-03-18 11:14:30|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|0
1647602090000|2022-03-18 11:14:50|11877.38|11877.38|11877.38|11877.38|11877.38|11877.38|11877.38|11877.38|0
1647602110000|2022-03-18 11:15:10|11882.41|11882.41|11882.41|11882.41|11882.41|11882.41|11882.41|11882.41|0
1647602140000|2022-03-18 11:15:40|11884.33|11884.33|11884.33|11884.33|11884.33|11884.33|11884.33|11884.33|0
1647602170000|2022-03-18 11:16:10|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|0
1647602200000|2022-03-18 11:16:40|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|0
1647602220000|2022-03-18 11:17:00|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|0
1647602260000|2022-03-18 11:17:40|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|0
1647602300000|2022-03-18 11:18:20|11887.23|11887.23|11886.86|11886.86|11887.23|11887.23|11886.86|11886.86|0
1647602310000|2022-03-18 11:18:30|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|0
1647602480000|2022-03-18 11:21:20|11886.86|11886.86|11886.86|11886.86|11886.86|11886.86|11886.86|11886.86|0
1647602650000|2022-03-18 11:24:10|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|0
1647602720000|2022-03-18 11:25:20|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|0
1647602770000|2022-03-18 11:26:10|11889.78|11889.78|11889.78|11889.78|11889.78|11889.78|11889.78|11889.78|0
1647602820000|2022-03-18 11:27:00|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|0
1647602850000|2022-03-18 11:27:30|11889.88|11889.88|11889.88|11889.88|11889.88|11889.88|11889.88|11889.88|0
1647602860000|2022-03-18 11:27:40|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|0
1647602880000|2022-03-18 11:28:00|11881.18|11881.18|11883.06|11883.06|11883.06|11883.06|11881.18|11881.18|0
1647602900000|2022-03-18 11:28:20|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|0
1647602930000|2022-03-18 11:28:50|11884.89|11884.89|11885.64|11885.64|11885.64|11885.64|11884.89|11884.89|0
1647602940000|2022-03-18 11:29:00|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|0
1647602980000|2022-03-18 11:29:40|11888.48|11888.48|11886.93|11886.93|11888.48|11888.48|11886.93|11886.93|0
1647602990000|2022-03-18 11:29:50|11887.57|11887.57|11889.45|11889.45|11889.45|11889.45|11887.57|11887.57|0
1647603020000|2022-03-18 11:30:20|11891.71|11891.71|11891.71|11891.71|11891.71|11891.71|11891.71|11891.71|0
1647603040000|2022-03-18 11:30:40|11894.34|11894.34|11895.48|11895.48|11895.48|11895.48|11894.34|11894.34|0
1647603050000|2022-03-18 11:30:50|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|0
1647603060000|2022-03-18 11:31:00|11895.37|11895.37|11895.37|11895.37|11895.37|11895.37|11895.37|11895.37|0
1647603070000|2022-03-18 11:31:10|11896.13|11896.13|11897.26|11897.26|11897.26|11897.26|11896.13|11896.13|0
1647603080000|2022-03-18 11:31:20|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|0
1647603160000|2022-03-18 11:32:40|11891.48|11891.48|11893.34|11893.34|11893.34|11893.34|11891.48|11891.48|0
1647603170000|2022-03-18 11:32:50|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|0
1647603230000|2022-03-18 11:33:50|11891.42|11891.42|11891.42|11891.42|11891.42|11891.42|11891.42|11891.42|0
1647603260000|2022-03-18 11:34:20|11893.61|11893.61|11893.61|11893.61|11893.61|11893.61|11893.61|11893.61|0
1647603280000|2022-03-18 11:34:40|11893.24|11893.24|11895.54|11895.54|11895.54|11895.54|11891.69|11891.69|0
1647603290000|2022-03-18 11:34:50|11895.16|11895.16|11890.27|11890.27|11895.16|11895.16|11890.27|11890.27|0
1647603330000|2022-03-18 11:35:30|11888.35|11888.35|11888.35|11888.35|11888.35|11888.35|11888.35|11888.35|0
1647603400000|2022-03-18 11:36:40|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|0
1647603410000|2022-03-18 11:36:50|11888.1|11888.1|11874.46|11874.46|11888.1|11888.1|11872.02|11872.02|0
1647603420000|2022-03-18 11:37:00|11872.02|11872.02|11874.46|11874.46|11874.46|11874.46|11872.02|11872.02|0
1647603470000|2022-03-18 11:37:50|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|0
1647603510000|2022-03-18 11:38:30|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|0
1647603570000|2022-03-18 11:39:30|11890.54|11890.54|11890.54|11890.54|11890.54|11890.54|11890.54|11890.54|0
1647603580000|2022-03-18 11:39:40|11890.92|11890.92|11890.16|11890.16|11890.92|11890.92|11888.28|11888.28|0
1647603610000|2022-03-18 11:40:10|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|0
1647603620000|2022-03-18 11:40:20|11885.98|11885.98|11884.85|11884.85|11885.98|11885.98|11884.85|11884.85|0
1647603690000|2022-03-18 11:41:30|11882.41|11882.41|11882.41|11882.41|11882.41|11882.41|11882.41|11882.41|0
1647603720000|2022-03-18 11:42:00|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|0
1647603740000|2022-03-18 11:42:20|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|0
1647603770000|2022-03-18 11:42:50|11882.13|11882.13|11883.25|11883.25|11883.25|11883.25|11882.13|11882.13|0
1647603790000|2022-03-18 11:43:10|11882.61|11882.61|11881.97|11881.97|11882.61|11882.61|11881.97|11881.97|0
1647603800000|2022-03-18 11:43:20|11883.19|11883.19|11883.19|11883.19|11883.19|11883.19|11883.19|11883.19|0
1647603830000|2022-03-18 11:43:50|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|0
1647603890000|2022-03-18 11:44:50|11881.91|11881.91|11881.91|11881.91|11881.91|11881.91|11881.91|11881.91|0
1647603900000|2022-03-18 11:45:00|11880.69|11880.69|11880.69|11880.69|11880.69|11880.69|11880.69|11880.69|0
1647603910000|2022-03-18 11:45:10|11883.25|11883.25|11883.25|11883.25|11883.25|11883.25|11883.25|11883.25|0
1647603970000|2022-03-18 11:46:10|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1647604030000|2022-03-18 11:47:10|11884.69|11884.69|11884.69|11884.69|11884.69|11884.69|11884.69|11884.69|0
1647604040000|2022-03-18 11:47:20|11885.44|11885.44|11888.01|11888.01|11888.01|11888.01|11885.44|11885.44|0
1647604050000|2022-03-18 11:47:30|11888.65|11888.65|11888.65|11888.65|11888.65|11888.65|11888.65|11888.65|0
1647604060000|2022-03-18 11:47:40|11892.42|11892.42|11892.42|11892.42|11892.42|11892.42|11892.42|11892.42|0
1647604070000|2022-03-18 11:47:50|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|0
1647604090000|2022-03-18 11:48:10|11894.85|11894.85|11894.1|11894.1|11894.85|11894.85|11894.1|11894.1|0
1647604110000|2022-03-18 11:48:30|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|0
1647604150000|2022-03-18 11:49:10|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|0
1647604200000|2022-03-18 11:50:00|11899.87|11899.87|11899.87|11899.87|11899.87|11899.87|11899.87|11899.87|0
1647604230000|2022-03-18 11:50:30|11915.96|11915.96|11914.45|11914.45|11915.96|11915.96|11914.45|11914.45|0
1647604240000|2022-03-18 11:50:40|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|0
1647604250000|2022-03-18 11:50:50|11899.65|11899.65|11894.52|11894.52|11899.65|11899.65|11894.52|11894.52|0
1647604260000|2022-03-18 11:51:00|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|0
1647604280000|2022-03-18 11:51:20|11896.4|11896.4|11896.4|11896.4|11897.9|11897.9|11896.4|11896.4|0
1647604290000|2022-03-18 11:51:30|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|0
1647604310000|2022-03-18 11:51:50|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|0
1647604320000|2022-03-18 11:52:00|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|0
1647604350000|2022-03-18 11:52:30|11909.29|11909.29|11905.44|11905.44|11909.29|11909.29|11904.16|11904.16|0
1647604370000|2022-03-18 11:52:50|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|0
1647604410000|2022-03-18 11:53:30|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|0
1647604450000|2022-03-18 11:54:10|11909.67|11909.67|11909.67|11909.67|11909.67|11909.67|11909.67|11909.67|0
1647604460000|2022-03-18 11:54:20|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|0
1647604500000|2022-03-18 11:55:00|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|0
1647604520000|2022-03-18 11:55:20|11914.32|11914.32|11914.32|11914.32|11914.32|11914.32|11914.32|11914.32|0
1647604610000|2022-03-18 11:56:50|11916.89|11916.89|11916.89|11916.89|11916.89|11916.89|11916.89|11916.89|0
1647604620000|2022-03-18 11:57:00|11913.04|11913.04|11913.04|11913.04|11913.04|11913.04|11913.04|11913.04|0
1647604660000|2022-03-18 11:57:40|11912.11|11912.11|11912.11|11912.11|11912.11|11912.11|11912.11|11912.11|0
1647604780000|2022-03-18 11:59:40|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|0
1647604800000|2022-03-18 12:00:00|11912.11|11912.11|11912.11|11912.11|11912.11|11912.11|11912.11|11912.11|0
1647604820000|2022-03-18 12:00:20|11896.03|11896.03|11896.03|11896.03|11896.03|11896.03|11896.03|11896.03|0
1647604890000|2022-03-18 12:01:30|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|0
1647604960000|2022-03-18 12:02:40|11899.21|11899.21|11899.21|11899.21|11899.21|11899.21|11899.21|11899.21|0
1647604970000|2022-03-18 12:02:50|11899.97|11899.97|11898.46|11898.46|11899.97|11899.97|11898.46|11898.46|0
1647604980000|2022-03-18 12:03:00|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11901.09|11901.09|0
1647604990000|2022-03-18 12:03:10|11906.63|11906.63|11914.46|11914.46|11914.46|11914.46|11906.63|11906.63|0
1647605000000|2022-03-18 12:03:20|11911.98|11911.98|11911.98|11911.98|11911.98|11911.98|11911.98|11911.98|0
1647605020000|2022-03-18 12:03:40|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|0
1647605060000|2022-03-18 12:04:20|11912.86|11912.86|11911.73|11911.73|11912.86|11912.86|11911.73|11911.73|0
1647605100000|2022-03-18 12:05:00|11912.49|11912.49|11912.11|11912.11|11912.49|11912.49|11912.11|11912.11|0
1647605120000|2022-03-18 12:05:20|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|0
1647605140000|2022-03-18 12:05:40|11878.81|11878.81|11877.68|11877.68|11878.81|11878.81|11877.68|11877.68|0
1647605170000|2022-03-18 12:06:10|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|0
1647605180000|2022-03-18 12:06:20|11877.68|11877.68|11876.18|11876.18|11877.68|11877.68|11876.18|11876.18|0
1647605190000|2022-03-18 12:06:30|11874.3|11874.3|11873.92|11873.92|11874.3|11874.3|11873.92|11873.92|0
1647605240000|2022-03-18 12:07:20|11870.91|11870.91|11870.91|11870.91|11870.91|11870.91|11870.91|11870.91|0
1647605300000|2022-03-18 12:08:20|11854.82|11854.82|11854.82|11854.82|11854.82|11854.82|11854.82|11854.82|0
1647605360000|2022-03-18 12:09:20|11851.44|11851.44|11851.06|11851.06|11851.44|11851.44|11851.06|11851.06|0
1647605420000|2022-03-18 12:10:20|11848.43|11848.43|11848.43|11848.43|11848.43|11848.43|11848.43|11848.43|0
1647605490000|2022-03-18 12:11:30|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|0
1647605500000|2022-03-18 12:11:40|11848.05|11848.05|11849.93|11849.93|11849.93|11849.93|11848.05|11848.05|0
1647605550000|2022-03-18 12:12:30|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|0
1647605560000|2022-03-18 12:12:40|11849.93|11849.93|11849.18|11849.18|11849.93|11849.93|11849.18|11849.18|0
1647605630000|2022-03-18 12:13:50|11853.69|11853.69|11854.98|11854.98|11854.98|11854.98|11853.69|11853.69|0
1647605660000|2022-03-18 12:14:20|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|0
1647605760000|2022-03-18 12:16:00|11849.03|11849.03|11849.03|11849.03|11849.03|11849.03|11849.03|11849.03|0
1647605770000|2022-03-18 12:16:10|11847.15|11847.15|11847.15|11847.15|11847.15|11847.15|11847.15|11847.15|0
1647605780000|2022-03-18 12:16:20|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|0
1647605820000|2022-03-18 12:17:00|11867.96|11867.96|11867.96|11867.96|11867.96|11867.96|11867.96|11867.96|0
1647605840000|2022-03-18 12:17:20|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|0
1647605980000|2022-03-18 12:19:40|11869.62|11869.62|11870.27|11870.27|11870.27|11870.27|11869.62|11869.62|0
1647606000000|2022-03-18 12:20:00|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|0
1647606020000|2022-03-18 12:20:20|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|0
1647606030000|2022-03-18 12:20:30|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|0
1647606070000|2022-03-18 12:21:10|11873.38|11873.38|11873.38|11873.38|11873.38|11873.38|11873.38|11873.38|0
1647606080000|2022-03-18 12:21:20|11870.37|11870.37|11869.24|11869.24|11870.37|11870.37|11869.24|11869.24|0
1647606090000|2022-03-18 12:21:30|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|0
1647606190000|2022-03-18 12:23:10|11868.29|11868.29|11868.15|11868.15|11868.29|11868.29|11868.15|11868.15|0
1647606200000|2022-03-18 12:23:20|11869.43|11869.43|11870.56|11870.56|11870.56|11870.56|11869.43|11869.43|0
1647606210000|2022-03-18 12:23:30|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|0
1647606250000|2022-03-18 12:24:10|11865.7|11865.7|11865.7|11865.7|11865.7|11865.7|11865.7|11865.7|0
1647606290000|2022-03-18 12:24:50|11861.21|11861.21|11861.21|11861.21|11861.21|11861.21|11861.21|11861.21|0
1647606320000|2022-03-18 12:25:20|11861.59|11861.59|11861.59|11861.59|11861.59|11861.59|11861.59|11861.59|0
1647606350000|2022-03-18 12:25:50|11861.04|11861.04|11861.04|11861.04|11861.04|11861.04|11861.04|11861.04|0
1647606500000|2022-03-18 12:28:20|11861.19|11861.19|11862.69|11862.69|11862.69|11862.69|11861.04|11861.04|0
1647606530000|2022-03-18 12:28:50|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|0
1647606540000|2022-03-18 12:29:00|11855.18|11855.18|11823.01|11823.01|11855.18|11855.18|11823.01|11823.01|0
1647606550000|2022-03-18 12:29:10|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|0
1647606590000|2022-03-18 12:29:50|11820.9|11820.9|11823.09|11823.09|11823.09|11823.09|11820.9|11820.9|0
1647606610000|2022-03-18 12:30:10|11823.64|11823.64|11823.64|11823.64|11823.64|11823.64|11823.64|11823.64|0
1647606910000|2022-03-18 12:35:10|11824.19|11824.19|11826.45|11826.45|11826.45|11826.45|11824.19|11824.19|0
1647606970000|2022-03-18 12:36:10|11823.97|11823.97|11827.73|11827.73|11827.73|11827.73|11823.97|11823.97|0
1647606980000|2022-03-18 12:36:20|11829.01|11829.01|11826.53|11826.53|11829.01|11829.01|11826.53|11826.53|0
1647606990000|2022-03-18 12:36:30|11842.62|11842.62|11842.62|11842.62|11842.62|11842.62|11842.62|11842.62|0
1647607110000|2022-03-18 12:38:30|11843.17|11843.17|11843.17|11843.17|11843.17|11843.17|11843.17|11843.17|0
1647607140000|2022-03-18 12:39:00|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|0
1647607150000|2022-03-18 12:39:10|11848.06|11848.06|11848.06|11848.06|11848.06|11848.06|11848.06|11848.06|0
1647607180000|2022-03-18 12:39:40|11849.57|11849.57|11848.81|11848.81|11849.57|11849.57|11848.81|11848.81|0
1647607190000|2022-03-18 12:39:50|11850.69|11850.69|11851.82|11851.82|11851.82|11851.82|11850.69|11850.69|0
1647607200000|2022-03-18 12:40:00|11852.2|11852.2|11851.45|11851.45|11852.2|11852.2|11851.45|11851.45|0
1647607210000|2022-03-18 12:40:10|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|0
1647607230000|2022-03-18 12:40:30|11854.23|11854.23|11854.23|11854.23|11854.23|11854.23|11854.23|11854.23|0
1647607260000|2022-03-18 12:41:00|11857.24|11857.24|11857.24|11857.24|11857.24|11857.24|11857.24|11857.24|0
1647607290000|2022-03-18 12:41:30|11857.89|11857.89|11859.17|11859.17|11859.17|11859.17|11857.89|11857.89|0
1647607380000|2022-03-18 12:43:00|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|0
1647607390000|2022-03-18 12:43:10|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|0
1647607430000|2022-03-18 12:43:50|11865.12|11865.12|11866.22|11866.22|11866.22|11866.22|11865.12|11865.12|0
1647607440000|2022-03-18 12:44:00|11865.09|11865.09|11861.28|11861.28|11865.09|11865.09|11861.28|11861.28|0
1647607450000|2022-03-18 12:44:10|11860.98|11860.98|11860.98|11860.98|11860.98|11860.98|11860.98|11860.98|0
1647607460000|2022-03-18 12:44:20|11863.54|11863.54|11863.54|11863.54|11863.54|11863.54|11863.54|11863.54|0
1647607610000|2022-03-18 12:46:50|11871.98|11871.98|11864.7|11864.7|11871.98|11871.98|11864.7|11864.7|0
1647607640000|2022-03-18 12:47:20|11867.71|11867.71|11867.33|11867.33|11867.71|11867.71|11867.33|11867.33|0
1647607650000|2022-03-18 12:47:30|11865.83|11865.83|11865.83|11865.83|11865.83|11865.83|11865.83|11865.83|0
1647607670000|2022-03-18 12:47:50|11866.47|11866.47|11866.47|11866.47|11866.47|11866.47|11866.47|11866.47|0
1647607750000|2022-03-18 12:49:10|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|0
1647607840000|2022-03-18 12:50:40|11878.79|11878.79|11881.05|11881.05|11881.05|11881.05|11877.28|11877.28|0
1647607850000|2022-03-18 12:50:50|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|0
1647607870000|2022-03-18 12:51:10|11880.14|11880.14|11880.14|11880.14|11880.14|11880.14|11880.14|11880.14|0
1647607880000|2022-03-18 12:51:20|11878.49|11878.49|11878.49|11878.49|11878.49|11878.49|11878.49|11878.49|0
1647607950000|2022-03-18 12:52:30|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|0
1647607970000|2022-03-18 12:52:50|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|0
1647608040000|2022-03-18 12:54:00|11876.55|11876.55|11877.3|11877.3|11878.05|11878.05|11876.55|11876.55|0
1647608070000|2022-03-18 12:54:30|11878.8|11878.8|11879.56|11879.56|11879.56|11879.56|11878.8|11878.8|0
1647608080000|2022-03-18 12:54:40|11887.83|11887.83|11878.43|11878.43|11887.83|11887.83|11878.43|11878.43|0
1647608090000|2022-03-18 12:54:50|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|0
1647608100000|2022-03-18 12:55:00|11886.33|11886.33|11896.87|11896.87|11897.24|11897.24|11886.33|11886.33|0
1647608110000|2022-03-18 12:55:10|11902.51|11902.51|11897.24|11897.24|11902.51|11902.51|11897.24|11897.24|0
1647608120000|2022-03-18 12:55:20|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|0
1647608130000|2022-03-18 12:55:30|11894.61|11894.61|11890.76|11890.76|11894.61|11894.61|11890.76|11890.76|0
1647608260000|2022-03-18 12:57:40|11890.45|11890.45|11890.45|11890.45|11890.45|11890.45|11890.45|11890.45|0
1647608280000|2022-03-18 12:58:00|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|0
1647608380000|2022-03-18 12:59:40|11891.36|11891.36|11892.04|11892.04|11892.79|11892.79|11890.23|11890.23|0
1647608390000|2022-03-18 12:59:50|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|0
1647608450000|2022-03-18 13:00:50|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|0
1647608570000|2022-03-18 13:02:50|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|0
1647608650000|2022-03-18 13:04:10|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|0
1647608680000|2022-03-18 13:04:40|11887.26|11887.26|11887.26|11887.26|11887.26|11887.26|11887.26|11887.26|0
1647608710000|2022-03-18 13:05:10|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|0
1647608720000|2022-03-18 13:05:20|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|0
1647608740000|2022-03-18 13:05:40|11901.43|11901.43|11899.93|11899.93|11901.43|11901.43|11899.93|11899.93|0
1647608900000|2022-03-18 13:08:20|11902.09|11902.09|11897.6|11897.6|11902.74|11902.74|11897.6|11897.6|0
1647608940000|2022-03-18 13:09:00|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|0
1647608970000|2022-03-18 13:09:30|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|0
1647608980000|2022-03-18 13:09:40|11895.75|11895.75|11894.66|11894.66|11895.75|11895.75|11894.66|11894.66|0
1647608990000|2022-03-18 13:09:50|11895.75|11895.75|11895.75|11895.75|11895.75|11895.75|11895.75|11895.75|0
1647609030000|2022-03-18 13:10:30|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|0
1647609040000|2022-03-18 13:10:40|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|0
1647609050000|2022-03-18 13:10:50|11909.96|11909.96|11906.19|11906.19|11909.96|11909.96|11906.19|11906.19|0
1647609060000|2022-03-18 13:11:00|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|0
1647609090000|2022-03-18 13:11:30|11906.37|11906.37|11905.99|11905.99|11906.37|11906.37|11905.99|11905.99|0
1647609130000|2022-03-18 13:12:10|11901.1|11901.1|11898.46|11898.46|11902.6|11902.6|11898.46|11898.46|0
1647609140000|2022-03-18 13:12:20|11902.23|11902.23|11902.23|11902.23|11902.23|11902.23|11902.23|11902.23|0
1647609160000|2022-03-18 13:12:40|11904.48|11904.48|11904.48|11904.48|11904.48|11904.48|11904.48|11904.48|0
1647609220000|2022-03-18 13:13:40|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1647609240000|2022-03-18 13:14:00|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|0
1647609300000|2022-03-18 13:15:00|11895.59|11895.59|11896.87|11896.87|11896.87|11896.87|11895.59|11895.59|0
1647609340000|2022-03-18 13:15:40|11898.16|11898.16|11898.16|11898.16|11898.16|11898.16|11898.16|11898.16|0
1647609460000|2022-03-18 13:17:40|11897.4|11897.4|11895.52|11895.52|11897.4|11897.4|11895.52|11895.52|0
1647609510000|2022-03-18 13:18:30|11892.73|11892.73|11892.73|11892.73|11892.73|11892.73|11892.73|11892.73|0
1647609580000|2022-03-18 13:19:40|11895.3|11895.3|11895.3|11895.3|11895.3|11895.3|11895.3|11895.3|0
1647609610000|2022-03-18 13:20:10|11902.45|11902.45|11903.69|11903.69|11903.69|11903.69|11902.45|11902.45|0
1647609620000|2022-03-18 13:20:20|11906.32|11906.32|11905.39|11905.39|11906.32|11906.32|11905.39|11905.39|0
1647609630000|2022-03-18 13:20:30|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1647609640000|2022-03-18 13:20:40|11907.21|11907.21|11913.99|11913.99|11913.99|11913.99|11907.21|11907.21|0
1647609650000|2022-03-18 13:20:50|11913.68|11913.68|11931.27|11931.27|11945.85|11945.85|11913.68|11913.68|0
1647609660000|2022-03-18 13:21:00|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|0
1647609690000|2022-03-18 13:21:30|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|0
1647609720000|2022-03-18 13:22:00|11932.29|11932.29|11930.8|11930.8|11932.29|11932.29|11930.12|11930.12|0
1647609730000|2022-03-18 13:22:10|11930.31|11930.31|11930.31|11930.31|11930.31|11930.31|11930.31|11930.31|0
1647609740000|2022-03-18 13:22:20|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|0
1647609750000|2022-03-18 13:22:30|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|0
1647609760000|2022-03-18 13:22:40|11927.22|11927.22|11927.22|11927.22|11927.22|11927.22|11927.22|11927.22|0
1647609770000|2022-03-18 13:22:50|11925.36|11925.36|11925.36|11925.36|11925.36|11925.36|11925.36|11925.36|0
1647609800000|2022-03-18 13:23:20|11926|11926|11923.43|11923.43|11926|11926|11923.43|11923.43|0
1647609810000|2022-03-18 13:23:30|11923.06|11923.06|11920.8|11920.8|11923.06|11923.06|11920.8|11920.8|0
1647609820000|2022-03-18 13:23:40|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|0
1647609830000|2022-03-18 13:23:50|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|0
1647609840000|2022-03-18 13:24:00|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|0
1647609880000|2022-03-18 13:24:40|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|0
1647609900000|2022-03-18 13:25:00|11951.9|11951.9|11936.74|11936.74|11951.9|11951.9|11935.19|11935.19|0
1647609910000|2022-03-18 13:25:10|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|0
1647609920000|2022-03-18 13:25:20|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|0
1647609930000|2022-03-18 13:25:30|11937.05|11937.05|11937.43|11937.43|11937.43|11937.43|11937.05|11937.05|0
1647609940000|2022-03-18 13:25:40|11934.86|11934.86|11933.89|11933.89|11934.86|11934.86|11933.58|11933.58|0
1647609950000|2022-03-18 13:25:50|11932.96|11932.96|11933.89|11933.89|11933.89|11933.89|11932.96|11932.96|0
1647609970000|2022-03-18 13:26:10|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|0
1647610010000|2022-03-18 13:26:50|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|0
1647610020000|2022-03-18 13:27:00|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|0
1647610030000|2022-03-18 13:27:10|11938.58|11938.58|11938.58|11938.58|11938.58|11938.58|11938.58|11938.58|0
1647610050000|2022-03-18 13:27:30|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|0
1647610060000|2022-03-18 13:27:40|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|0
1647610070000|2022-03-18 13:27:50|11937.65|11937.65|11941.22|11941.22|11941.22|11941.22|11937.65|11937.65|0
1647610080000|2022-03-18 13:28:00|11939.29|11939.29|11987.55|11987.55|11987.55|11987.55|11939.29|11939.29|0
1647610100000|2022-03-18 13:28:20|11989.1|11989.1|11989.1|11989.1|11989.1|11989.1|11989.1|11989.1|0
1647610110000|2022-03-18 13:28:30|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|0
1647610140000|2022-03-18 13:29:00|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|0
1647610150000|2022-03-18 13:29:10|12007.59|12007.59|12007.59|12007.59|12007.59|12007.59|12007.59|12007.59|0
1647610160000|2022-03-18 13:29:20|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|0
1647610170000|2022-03-18 13:29:30|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|0
1647610180000|2022-03-18 13:29:40|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|0
1647610190000|2022-03-18 13:29:50|12026.66|12026.66|12026.97|12026.97|12026.97|12026.97|12026.66|12026.66|0
1647610200000|2022-03-18 13:30:00|12029.6|12029.6|11944.29|11944.29|12029.6|12029.6|11944.29|11944.29|0
1647610210000|2022-03-18 13:30:10|11928.2|11928.2|11912.11|11912.11|11928.2|11928.2|11912.11|11912.11|0
1647610220000|2022-03-18 13:30:20|11928.2|11928.2|11912.6|11912.6|11928.2|11928.2|11912.11|11912.11|0
1647610230000|2022-03-18 13:30:30|11928.69|11928.69|11928.69|11928.69|11928.69|11928.69|11928.69|11928.69|0
1647610240000|2022-03-18 13:30:40|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|0
1647610250000|2022-03-18 13:30:50|11896.52|11896.52|11912.23|11912.23|11912.6|11912.6|11896.52|11896.52|0
1647610260000|2022-03-18 13:31:00|11911.68|11911.68|11862.32|11862.32|11911.68|11911.68|11861.78|11861.78|0
1647610320000|2022-03-18 13:32:00|11878.41|11878.41|11864.25|11864.25|11878.41|11878.41|11862.32|11862.32|0
1647610350000|2022-03-18 13:32:30|11880.33|11880.33|11892.57|11892.57|11892.57|11892.57|11860.4|11860.4|0
1647610360000|2022-03-18 13:32:40|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|0
1647610380000|2022-03-18 13:33:00|11862.97|11862.97|11879.6|11879.6|11879.6|11879.6|11862.97|11862.97|0
1647610400000|2022-03-18 13:33:20|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|0
1647610410000|2022-03-18 13:33:30|11881.41|11881.41|11894.71|11894.71|11896.88|11896.88|11880.79|11880.79|0
1647610420000|2022-03-18 13:33:40|11896.64|11896.64|11915.51|11915.51|11915.82|11915.82|11896.64|11896.64|0
1647610430000|2022-03-18 13:33:50|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|0
1647610450000|2022-03-18 13:34:10|11918.47|11918.47|11918.47|11918.47|11918.47|11918.47|11918.47|11918.47|0
1647610490000|2022-03-18 13:34:50|11918.52|11918.52|11917.42|11917.42|11918.52|11918.52|11917.42|11917.42|0
1647610500000|2022-03-18 13:35:00|11916.33|11916.33|11916.33|11916.33|11916.33|11916.33|11916.33|11916.33|0
1647610520000|2022-03-18 13:35:20|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|0
1647610550000|2022-03-18 13:35:50|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|0
1647610560000|2022-03-18 13:36:00|11898.74|11898.74|11899.93|11899.93|11899.93|11899.93|11898.74|11898.74|0
1647610570000|2022-03-18 13:36:10|11903.95|11903.95|11902.16|11902.16|11906.12|11906.12|11902.16|11902.16|0
1647610580000|2022-03-18 13:36:20|11918.25|11918.25|11918.25|11918.25|11918.25|11918.25|11918.25|11918.25|0
1647610630000|2022-03-18 13:37:10|11915.46|11915.46|11915.46|11915.46|11915.46|11915.46|11915.46|11915.46|0
1647610660000|2022-03-18 13:37:40|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|0
1647610680000|2022-03-18 13:38:00|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|0
1647610700000|2022-03-18 13:38:20|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|0
1647610710000|2022-03-18 13:38:30|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|0
1647610730000|2022-03-18 13:38:50|11901.02|11901.02|11901.02|11901.02|11901.02|11901.02|11901.02|11901.02|0
1647610750000|2022-03-18 13:39:10|11900.97|11900.97|11900.54|11900.54|11901.02|11901.02|11900.54|11900.54|0
1647610770000|2022-03-18 13:39:30|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|0
1647610800000|2022-03-18 13:40:00|11900.54|11900.54|11900.54|11900.54|11900.54|11900.54|11900.54|11900.54|0
1647610820000|2022-03-18 13:40:20|11916.62|11916.62|11917.17|11917.17|11917.17|11917.17|11916.62|11916.62|0
1647610830000|2022-03-18 13:40:30|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|0
1647610870000|2022-03-18 13:41:10|11899.44|11899.44|11897.76|11897.76|11899.44|11899.44|11897.76|11897.76|0
1647610880000|2022-03-18 13:41:20|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.33|11895.33|0
1647610890000|2022-03-18 13:41:30|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|0
1647610900000|2022-03-18 13:41:40|11898.43|11898.43|11897.63|11897.63|11898.43|11898.43|11896.5|11896.5|0
1647610910000|2022-03-18 13:41:50|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|0
1647610920000|2022-03-18 13:42:00|11897.26|11897.26|11897.26|11897.26|11897.26|11897.26|11897.26|11897.26|0
1647610940000|2022-03-18 13:42:20|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|0
1647610960000|2022-03-18 13:42:40|11898.38|11898.38|11899.89|11899.89|11899.89|11899.89|11898.38|11898.38|0
1647610980000|2022-03-18 13:43:00|11902.15|11902.15|11898.01|11898.01|11902.15|11902.15|11897.39|11897.39|0
1647610990000|2022-03-18 13:43:10|11896.88|11896.88|11896.88|11896.88|11896.88|11896.88|11896.88|11896.88|0
1647611040000|2022-03-18 13:44:00|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|0
1647611110000|2022-03-18 13:45:10|11910.71|11910.71|11913.08|11913.08|11913.08|11913.08|11910.71|11910.71|0
1647611120000|2022-03-18 13:45:20|11914.96|11914.96|11898.12|11898.12|11914.96|11914.96|11898.12|11898.12|0
1647611130000|2022-03-18 13:45:30|11914.21|11914.21|11914.21|11914.21|11914.21|11914.21|11914.21|11914.21|0
1647611140000|2022-03-18 13:45:40|11898.12|11898.12|11898.12|11898.12|11898.12|11898.12|11898.12|11898.12|0
1647611160000|2022-03-18 13:46:00|11901.38|11901.38|11898.37|11898.37|11901.38|11901.38|11898.37|11898.37|0
1647611190000|2022-03-18 13:46:30|11914.46|11914.46|11914.46|11914.46|11914.46|11914.46|11914.46|11914.46|0
1647611200000|2022-03-18 13:46:40|11915.55|11915.55|11915|11915|11915.55|11915.55|11915|11915|0
1647611220000|2022-03-18 13:47:00|11914.25|11914.25|11913.63|11913.63|11914.25|11914.25|11913.63|11913.63|0
1647611250000|2022-03-18 13:47:30|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|0
1647611280000|2022-03-18 13:48:00|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|0
1647611310000|2022-03-18 13:48:30|11915.69|11915.69|11918.52|11918.52|11918.52|11918.52|11915.31|11915.31|0
1647611340000|2022-03-18 13:49:00|11919.16|11919.16|11919.16|11919.16|11919.16|11919.16|11919.16|11919.16|0
1647611350000|2022-03-18 13:49:10|11922.17|11922.17|11922.17|11922.17|11922.48|11922.48|11922.17|11922.17|0
1647611360000|2022-03-18 13:49:20|11921.86|11921.86|11921.86|11921.86|11921.86|11921.86|11921.86|11921.86|0
1647611370000|2022-03-18 13:49:30|11922.17|11922.17|11919.38|11919.38|11922.17|11922.17|11919.38|11919.38|0
1647611380000|2022-03-18 13:49:40|11921.24|11921.24|11921.24|11921.24|11921.24|11921.24|11921.24|11921.24|0
1647611440000|2022-03-18 13:50:40|11916.9|11916.9|11917.78|11917.78|11917.78|11917.78|11916.85|11916.85|0
1647611450000|2022-03-18 13:50:50|11922.07|11922.07|11917.83|11917.83|11922.07|11922.07|11917.83|11917.83|0
1647611490000|2022-03-18 13:51:30|11933.91|11933.91|11917.83|11917.83|11933.91|11933.91|11917.83|11917.83|0
1647611500000|2022-03-18 13:51:40|11921.68|11921.68|11921.68|11921.68|11921.68|11921.68|11921.68|11921.68|0
1647611520000|2022-03-18 13:52:00|11920.55|11920.55|11919.49|11919.49|11920.55|11920.55|11919.49|11919.49|0
1647611530000|2022-03-18 13:52:10|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|0
1647611540000|2022-03-18 13:52:20|11918.12|11918.12|11918.12|11918.12|11918.12|11918.12|11918.12|11918.12|0
1647611550000|2022-03-18 13:52:30|11919.05|11919.05|11935.13|11935.13|11935.13|11935.13|11919.05|11919.05|0
1647611590000|2022-03-18 13:53:10|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|0
1647611600000|2022-03-18 13:53:20|11933.9|11933.9|11933.9|11933.9|11933.9|11933.9|11933.9|11933.9|0
1647611610000|2022-03-18 13:53:30|11917.81|11917.81|11932.35|11932.35|11932.35|11932.35|11916.26|11916.26|0
1647611630000|2022-03-18 13:53:50|11916.26|11916.26|11917.36|11917.36|11917.36|11917.36|11916.26|11916.26|0
1647611660000|2022-03-18 13:54:20|11917.91|11917.91|11919.55|11919.55|11919.55|11919.55|11917.91|11917.91|0
1647611670000|2022-03-18 13:54:30|11922.34|11922.34|11921.41|11921.41|11922.34|11922.34|11921.41|11921.41|0
1647611680000|2022-03-18 13:54:40|11937.5|11937.5|11937.5|11937.5|11937.5|11937.5|11937.5|11937.5|0
1647611690000|2022-03-18 13:54:50|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1647611700000|2022-03-18 13:55:00|11940.11|11940.11|11938.56|11938.56|11940.11|11940.11|11938.56|11938.56|0
1647611720000|2022-03-18 13:55:20|11938.18|11938.18|11938.18|11938.18|11938.18|11938.18|11938.18|11938.18|0
1647611740000|2022-03-18 13:55:40|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|0
1647611770000|2022-03-18 13:56:10|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|0
1647611790000|2022-03-18 13:56:30|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|0
1647611800000|2022-03-18 13:56:40|11955.19|11955.19|11955.43|11955.43|11955.43|11955.43|11954.88|11954.88|0
1647611810000|2022-03-18 13:56:50|11939.35|11939.35|11939.35|11939.35|11939.35|11939.35|11939.35|11939.35|0
1647611820000|2022-03-18 13:57:00|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|0
1647611840000|2022-03-18 13:57:20|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|0
1647611880000|2022-03-18 13:58:00|11942.44|11942.44|11942.44|11942.44|11942.44|11942.44|11942.44|11942.44|0
1647611890000|2022-03-18 13:58:10|11958.53|11958.53|11959.45|11959.45|11959.45|11959.45|11958.53|11958.53|0
1647611930000|2022-03-18 13:58:50|11961|11961|11961.31|11961.31|11961.31|11961.31|11961|11961|0
1647611940000|2022-03-18 13:59:00|11959.38|11959.38|11959.38|11959.38|11959.38|11959.38|11959.38|11959.38|0
1647611950000|2022-03-18 13:59:10|11958.74|11958.74|11974.83|11974.83|11974.83|11974.83|11958.74|11958.74|0
1647612020000|2022-03-18 14:00:20|11990.91|11990.91|11974.83|11974.83|11990.91|11990.91|11974.83|11974.83|0
1647612030000|2022-03-18 14:00:30|11976.75|11976.75|11976.75|11976.75|11976.75|11976.75|11976.75|11976.75|0
1647612040000|2022-03-18 14:00:40|11975.62|11975.62|11976.72|11976.72|11976.72|11976.72|11975.62|11975.62|0
1647612060000|2022-03-18 14:01:00|11977.85|11977.85|11980.11|11980.11|11980.11|11980.11|11977.85|11977.85|0
1647612070000|2022-03-18 14:01:10|11981.61|11981.61|11981.24|11981.24|11981.61|11981.61|11981.24|11981.24|0
1647612090000|2022-03-18 14:01:30|11979.73|11979.73|11979.73|11979.73|11979.73|11979.73|11979.73|11979.73|0
1647612100000|2022-03-18 14:01:40|11981.24|11981.24|11981.18|11981.18|11981.48|11981.48|11979.67|11979.67|0
1647612110000|2022-03-18 14:01:50|11983.1|11983.1|11981.62|11981.62|11983.1|11983.1|11981.25|11981.25|0
1647612140000|2022-03-18 14:02:20|11982.72|11982.72|11982.72|11982.72|11982.72|11982.72|11982.72|11982.72|0
1647612180000|2022-03-18 14:03:00|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|0
1647612200000|2022-03-18 14:03:20|11984.02|11984.02|11983.47|11983.47|11984.02|11984.02|11983.47|11983.47|0
1647612210000|2022-03-18 14:03:30|11982.37|11982.37|11982.37|11982.37|11982.37|11982.37|11982.37|11982.37|0
1647612250000|2022-03-18 14:04:10|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|0
1647612270000|2022-03-18 14:04:30|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|0
1647612280000|2022-03-18 14:04:40|11983.02|11983.02|11977.75|11977.75|11983.02|11983.02|11977.75|11977.75|0
1647612290000|2022-03-18 14:04:50|11977.2|11977.2|11977.84|11977.84|11977.84|11977.84|11977.2|11977.2|0
1647612310000|2022-03-18 14:05:10|11961.76|11961.76|11977.84|11977.84|11977.84|11977.84|11961.76|11961.76|0
1647612350000|2022-03-18 14:05:50|11993.93|11993.93|11993.93|11993.93|11993.93|11993.93|11993.93|11993.93|0
1647612400000|2022-03-18 14:06:40|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|0
1647612420000|2022-03-18 14:07:00|11993.93|11993.93|11993.93|11993.93|11993.93|11993.93|11977.84|11977.84|0
1647612440000|2022-03-18 14:07:20|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|0
1647612450000|2022-03-18 14:07:30|11993.38|11993.38|11993.38|11993.38|11993.38|11993.38|11993.38|11993.38|0
1647612460000|2022-03-18 14:07:40|12009.46|12009.46|11993.38|11993.38|12009.46|12009.46|11993.38|11993.38|0
1647612480000|2022-03-18 14:08:00|11995.95|11995.95|11997.83|11997.83|11997.83|11997.83|11995.95|11995.95|0
1647612490000|2022-03-18 14:08:10|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|0
1647612510000|2022-03-18 14:08:30|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|0
1647612520000|2022-03-18 14:08:40|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|0
1647612580000|2022-03-18 14:09:40|12016.32|12016.32|12016.32|12016.32|12016.32|12016.32|12016.32|12016.32|0
1647612590000|2022-03-18 14:09:50|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|0
1647612610000|2022-03-18 14:10:10|12017.6|12017.6|12019.42|12019.42|12020.17|12020.17|12017.6|12017.6|0
1647612620000|2022-03-18 14:10:20|12021.3|12021.3|12021.67|12021.67|12022.43|12022.43|12021.3|12021.3|0
1647612690000|2022-03-18 14:11:30|12019.48|12019.48|12023.01|12023.01|12023.01|12023.01|12019.48|12019.48|0
1647612700000|2022-03-18 14:11:40|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|0
1647612710000|2022-03-18 14:11:50|11990.84|11990.84|12006.92|12006.92|12006.92|12006.92|11990.84|11990.84|0
1647612720000|2022-03-18 14:12:00|12003.71|12003.71|11991.5|11991.5|12003.71|12003.71|11991.5|11991.5|0
1647612730000|2022-03-18 14:12:10|11990.88|11990.88|11972.6|11972.6|11990.88|11990.88|11972.6|11972.6|0
1647612740000|2022-03-18 14:12:20|11972.91|11972.91|11974.04|11974.04|11974.04|11974.04|11972.91|11972.91|0
1647612750000|2022-03-18 14:12:30|11973.73|11973.73|11972.49|11972.49|11973.73|11973.73|11972.49|11972.49|0
1647612760000|2022-03-18 14:12:40|11988.57|11988.57|11988.95|11988.95|11988.95|11988.95|11988.57|11988.57|0
1647612780000|2022-03-18 14:13:00|11989.57|11989.57|11992.31|11992.31|11992.31|11992.31|11989.57|11989.57|0
1647612790000|2022-03-18 14:13:10|11991.38|11991.38|11990.29|11990.29|11991.38|11991.38|11990.29|11990.29|0
1647612820000|2022-03-18 14:13:40|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|0
1647612830000|2022-03-18 14:13:50|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|0
1647612850000|2022-03-18 14:14:10|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|0
1647612870000|2022-03-18 14:14:30|11994.43|11994.43|11993.3|11993.3|11994.43|11994.43|11993.3|11993.3|0
1647612930000|2022-03-18 14:15:30|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|0
1647612970000|2022-03-18 14:16:10|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|0
1647613060000|2022-03-18 14:17:40|11973.78|11973.78|11976.42|11976.42|11976.42|11976.42|11973.78|11973.78|0
1647613070000|2022-03-18 14:17:50|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|0
1647613080000|2022-03-18 14:18:00|11971.9|11971.9|11974.91|11974.91|11974.91|11974.91|11971.9|11971.9|0
1647613090000|2022-03-18 14:18:10|11977.48|11977.48|11977.48|11977.48|11977.48|11977.48|11977.48|11977.48|0
1647613100000|2022-03-18 14:18:20|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|0
1647613150000|2022-03-18 14:19:10|11979.05|11979.05|11980.33|11980.33|11980.33|11980.33|11979.05|11979.05|0
1647613280000|2022-03-18 14:21:20|11978.07|11978.07|11975.44|11975.44|11978.07|11978.07|11975.44|11975.44|0
1647613290000|2022-03-18 14:21:30|11976.08|11976.08|11975.71|11975.71|11976.08|11976.08|11975.71|11975.71|0
1647613340000|2022-03-18 14:22:20|11977.92|11977.92|11977.92|11977.92|11977.92|11977.92|11977.92|11977.92|0
1647613350000|2022-03-18 14:22:30|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|0
1647613360000|2022-03-18 14:22:40|11979.58|11979.58|11978.82|11978.82|11979.58|11979.58|11978.82|11978.82|0
1647613380000|2022-03-18 14:23:00|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|11977.7|0
1647613390000|2022-03-18 14:23:10|11976.05|11976.05|11992.14|11992.14|11992.14|11992.14|11976.05|11976.05|0
1647613410000|2022-03-18 14:23:30|11991.21|11991.21|11991.21|11991.21|11991.21|11991.21|11991.21|11991.21|0
1647613450000|2022-03-18 14:24:10|11990.45|11990.45|11988.95|11988.95|11990.45|11990.45|11988.95|11988.95|0
1647613470000|2022-03-18 14:24:30|11988.57|11988.57|11987.07|11987.07|11988.57|11988.57|11987.07|11987.07|0
1647613490000|2022-03-18 14:24:50|11986.69|11986.69|11986.07|11986.07|11986.69|11986.69|11986.07|11986.07|0
1647613500000|2022-03-18 14:25:00|11986.45|11986.45|12002.53|12002.53|12002.53|12002.53|11986.45|11986.45|0
1647613530000|2022-03-18 14:25:30|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|0
1647613550000|2022-03-18 14:25:50|12002.53|12002.53|11999.8|11999.8|12002.53|12002.53|11999.8|11999.8|0
1647613570000|2022-03-18 14:26:10|11999.42|11999.42|11999.42|11999.42|11999.42|11999.42|11999.42|11999.42|0
1647613590000|2022-03-18 14:26:30|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|0
1647613630000|2022-03-18 14:27:10|12000.82|12000.82|12000.82|12000.82|12000.82|12000.82|12000.82|12000.82|0
1647613640000|2022-03-18 14:27:20|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|0
1647613650000|2022-03-18 14:27:30|12004.12|12004.12|12005.4|12005.4|12005.4|12005.4|12004.12|12004.12|0
1647613660000|2022-03-18 14:27:40|12006.53|12006.53|12007.66|12007.66|12007.66|12007.66|12006.53|12006.53|0
1647613670000|2022-03-18 14:27:50|12008.3|12008.3|12008.3|12008.3|12008.3|12008.3|12008.3|12008.3|0
1647613710000|2022-03-18 14:28:30|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|0
1647613780000|2022-03-18 14:29:40|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|12008.27|0
1647613790000|2022-03-18 14:29:50|12024.35|12024.35|12040.44|12040.44|12040.44|12040.44|12024.35|12024.35|0
1647613800000|2022-03-18 14:30:00|12024.35|12024.35|12040.44|12040.44|12040.44|12040.44|12024.35|12024.35|0
1647613810000|2022-03-18 14:30:10|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|0
1647613820000|2022-03-18 14:30:20|12038.14|12038.14|12036.21|12036.21|12038.14|12038.14|12036.21|12036.21|0
1647613830000|2022-03-18 14:30:30|12035.57|12035.57|12034.93|12034.93|12035.57|12035.57|12034.93|12034.93|0
1647613850000|2022-03-18 14:30:50|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|12018.84|0
1647613860000|2022-03-18 14:31:00|12016.96|12016.96|12014.7|12014.7|12017.34|12017.34|12014.7|12014.7|0
1647613870000|2022-03-18 14:31:10|12013.57|12013.57|12013.57|12013.57|12013.57|12013.57|12013.57|12013.57|0
1647613880000|2022-03-18 14:31:20|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|0
1647613890000|2022-03-18 14:31:30|12018.55|12018.55|12016.89|12016.89|12018.55|12018.55|12016.89|12016.89|0
1647613910000|2022-03-18 14:31:50|12013.68|12013.68|12013.31|12013.31|12013.68|12013.68|12013.31|12013.31|0
1647613920000|2022-03-18 14:32:00|12012.03|12012.03|12012.03|12012.03|12012.03|12012.03|12012.03|12012.03|0
1647613930000|2022-03-18 14:32:10|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|0
1647613950000|2022-03-18 14:32:30|12012.03|12012.03|12028.11|12028.11|12028.11|12028.11|12012.03|12012.03|0
1647613970000|2022-03-18 14:32:50|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|0
1647614010000|2022-03-18 14:33:30|12028.31|12028.31|12028.31|12028.31|12028.31|12028.31|12028.31|12028.31|0
1647614050000|2022-03-18 14:34:10|12029.44|12029.44|12030.57|12030.57|12030.57|12030.57|12029.44|12029.44|0
1647614080000|2022-03-18 14:34:40|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|0
1647614090000|2022-03-18 14:34:50|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|0
1647614140000|2022-03-18 14:35:40|12014.38|12014.38|12031.21|12031.21|12031.21|12031.21|12014.38|12014.38|0
1647614150000|2022-03-18 14:35:50|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|0
1647614160000|2022-03-18 14:36:00|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|0
1647614200000|2022-03-18 14:36:40|12031.86|12031.86|12033.74|12033.74|12033.74|12033.74|12031.86|12031.86|0
1647614210000|2022-03-18 14:36:50|12034.05|12034.05|12034.42|12034.42|12034.42|12034.42|12033.67|12033.67|0
1647614230000|2022-03-18 14:37:10|12034.8|12034.8|12035.18|12035.18|12035.93|12035.93|12034.8|12034.8|0
1647614240000|2022-03-18 14:37:20|12019.09|12019.09|12019.09|12019.09|12019.09|12019.09|12019.09|12019.09|0
1647614250000|2022-03-18 14:37:30|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|0
1647614280000|2022-03-18 14:38:00|12018.03|12018.03|12021.04|12021.04|12021.04|12021.04|12017.65|12017.65|0
1647614350000|2022-03-18 14:39:10|12004.95|12004.95|12003.4|12003.4|12004.95|12004.95|12003.4|12003.4|0
1647614370000|2022-03-18 14:39:30|12004.64|12004.64|12000.15|12000.15|12004.64|12004.64|12000.15|12000.15|0
1647614380000|2022-03-18 14:39:40|11999.02|11999.02|12015.11|12015.11|12015.11|12015.11|11999.02|11999.02|0
1647614390000|2022-03-18 14:39:50|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1647614400000|2022-03-18 14:40:00|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|0
1647614430000|2022-03-18 14:40:30|12012.92|12012.92|12012.28|12012.28|12012.92|12012.92|12012.28|12012.28|0
1647614440000|2022-03-18 14:40:40|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|0
1647614460000|2022-03-18 14:41:00|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|0
1647614500000|2022-03-18 14:41:40|12006.87|12006.87|12005.22|12005.22|12006.87|12006.87|12005.22|12005.22|0
1647614520000|2022-03-18 14:42:00|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|0
1647614530000|2022-03-18 14:42:10|12003.78|12003.78|12003.41|12003.41|12003.78|12003.78|12003.41|12003.41|0
1647614540000|2022-03-18 14:42:20|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|0
1647614580000|2022-03-18 14:43:00|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1647614600000|2022-03-18 14:43:20|12004.88|12004.88|12004.88|12004.88|12004.88|12004.88|12004.88|12004.88|0
1647614630000|2022-03-18 14:43:50|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|0
1647614640000|2022-03-18 14:44:00|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|0
1647614650000|2022-03-18 14:44:10|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|0
1647614660000|2022-03-18 14:44:20|11999.57|11999.57|12000.69|12000.69|12000.69|12000.69|11999.19|11999.19|0
1647614750000|2022-03-18 14:45:50|12016.78|12016.78|12000.69|12000.69|12016.78|12016.78|12000.69|12000.69|0
1647614760000|2022-03-18 14:46:00|12001.82|12001.82|12001.45|12001.45|12001.82|12001.82|12001.45|12001.45|0
1647614770000|2022-03-18 14:46:10|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|0
1647614780000|2022-03-18 14:46:20|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|0
1647614790000|2022-03-18 14:46:30|12016.16|12016.16|12013.97|12013.97|12016.16|12016.16|12013.97|12013.97|0
1647614820000|2022-03-18 14:47:00|12013.32|12013.32|12013.32|12013.32|12013.32|12013.32|12013.32|12013.32|0
1647614850000|2022-03-18 14:47:30|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1647614870000|2022-03-18 14:47:50|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|0
1647614880000|2022-03-18 14:48:00|12003.73|12003.73|12003.11|12003.11|12003.73|12003.73|12003.11|12003.11|0
1647614890000|2022-03-18 14:48:10|12003.73|12003.73|12003.73|12003.73|12003.73|12003.73|12003.73|12003.73|0
1647614910000|2022-03-18 14:48:30|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|0
1647614920000|2022-03-18 14:48:40|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|0
1647614930000|2022-03-18 14:48:50|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|0
1647615000000|2022-03-18 14:50:00|12004.41|12004.41|12020.87|12020.87|12020.87|12020.87|12003.66|12003.66|0
1647615010000|2022-03-18 14:50:10|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|0
1647615060000|2022-03-18 14:51:00|12020.39|12020.39|12019.26|12019.26|12020.39|12020.39|12019.26|12019.26|0
1647615090000|2022-03-18 14:51:30|12003.17|12003.17|12003.17|12003.17|12019.26|12019.26|12003.17|12003.17|0
1647615100000|2022-03-18 14:51:40|12003.55|12003.55|12007.62|12007.62|12007.62|12007.62|12003.55|12003.55|0
1647615120000|2022-03-18 14:52:00|12011.97|12011.97|12014.34|12014.34|12014.34|12014.34|12007.72|12007.72|0
1647615130000|2022-03-18 14:52:10|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|0
1647615140000|2022-03-18 14:52:20|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|0
1647615150000|2022-03-18 14:52:30|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|0
1647615160000|2022-03-18 14:52:40|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|0
1647615180000|2022-03-18 14:53:00|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|0
1647615190000|2022-03-18 14:53:10|12029.25|12029.25|12032.46|12032.46|12032.46|12032.46|12029.25|12029.25|0
1647615210000|2022-03-18 14:53:30|12016.38|12016.38|12000.29|12000.29|12016.38|12016.38|12000.29|12000.29|0
1647615220000|2022-03-18 14:53:40|11997.08|11997.08|11995.8|11995.8|11997.08|11997.08|11995.8|11995.8|0
1647615290000|2022-03-18 14:54:50|11998|11998|11995.85|11995.85|11998|11998|11995.85|11995.85|0
1647615310000|2022-03-18 14:55:10|11996.6|11996.6|11996.23|11996.23|11996.6|11996.6|11996.23|11996.23|0
1647615320000|2022-03-18 14:55:20|11997.73|11997.73|12013.82|12013.82|12013.82|12013.82|11997.73|11997.73|0
1647615340000|2022-03-18 14:55:40|12015.96|12015.96|12013.96|12013.96|12015.96|12015.96|12013.96|12013.96|0
1647615350000|2022-03-18 14:55:50|12012.46|12012.46|12012.46|12012.46|12012.46|12012.46|12012.46|12012.46|0
1647615390000|2022-03-18 14:56:30|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|0
1647615420000|2022-03-18 14:57:00|12009.65|12009.65|12009.65|12009.65|12010.4|12010.4|12009.65|12009.65|0
1647615430000|2022-03-18 14:57:10|12010.93|12010.93|12013.19|12013.19|12013.19|12013.19|12010.93|12010.93|0
1647615460000|2022-03-18 14:57:40|12011.27|12011.27|12010.14|12010.14|12011.27|12011.27|12010.14|12010.14|0
1647615510000|2022-03-18 14:58:30|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|0
1647615530000|2022-03-18 14:58:50|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|0
1647615550000|2022-03-18 14:59:10|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|0
1647615570000|2022-03-18 14:59:30|12015.17|12015.17|12014.71|12014.71|12015.17|12015.17|12014.07|12014.07|0
1647615580000|2022-03-18 14:59:40|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|0
1647615610000|2022-03-18 15:00:10|12001.07|12001.07|12001.07|12001.07|12017.15|12017.15|12001.07|12001.07|0
1647615630000|2022-03-18 15:00:30|11999.14|11999.14|12002.68|12002.68|12002.68|12002.68|11998.5|11998.5|0
1647615670000|2022-03-18 15:01:10|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|0
1647615710000|2022-03-18 15:01:50|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|0
1647615740000|2022-03-18 15:02:20|12016.51|12016.51|12015.01|12015.01|12016.51|12016.51|12015.01|12015.01|0
1647615780000|2022-03-18 15:03:00|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|0
1647615790000|2022-03-18 15:03:10|12011.42|12011.42|12005.65|12005.65|12011.42|12011.42|12005.65|12005.65|0
1647615820000|2022-03-18 15:03:40|12006.29|12006.29|12011.42|12011.42|12011.42|12011.42|12006.29|12006.29|0
1647615860000|2022-03-18 15:04:20|12011.8|12011.8|12011.8|12011.8|12011.8|12011.8|12011.8|12011.8|0
1647615870000|2022-03-18 15:04:30|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|0
1647615880000|2022-03-18 15:04:40|12030.45|12030.45|12030.45|12030.45|12030.45|12030.45|12030.45|12030.45|0
1647615920000|2022-03-18 15:05:20|12031|12031|12031|12031|12031|12031|12031|12031|0
1647615940000|2022-03-18 15:05:40|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|0
1647615980000|2022-03-18 15:06:20|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|0
1647615990000|2022-03-18 15:06:30|12052.22|12052.22|12054.07|12054.07|12054.44|12054.44|12038.36|12038.36|0
1647616000000|2022-03-18 15:06:40|12053.31|12053.31|12050.48|12050.48|12053.31|12053.31|12050.48|12050.48|0
1647616020000|2022-03-18 15:07:00|12048.6|12048.6|12048.6|12048.6|12048.6|12048.6|12048.6|12048.6|0
1647616080000|2022-03-18 15:08:00|12048.97|12048.97|12048.97|12048.97|12048.97|12048.97|12048.97|12048.97|0
1647616140000|2022-03-18 15:09:00|12050.48|12050.48|12047.69|12047.69|12050.48|12050.48|12047.69|12047.69|0
1647616150000|2022-03-18 15:09:10|12054.19|12054.19|12054.19|12054.19|12054.19|12054.19|12054.19|12054.19|0
1647616190000|2022-03-18 15:09:50|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|0
1647616200000|2022-03-18 15:10:00|12070.66|12070.66|12070.66|12070.66|12070.66|12070.66|12070.66|12070.66|0
1647616210000|2022-03-18 15:10:10|12071.41|12071.41|12071.78|12071.78|12071.78|12071.78|12071.41|12071.41|0
1647616260000|2022-03-18 15:11:00|12071.03|12071.03|12069.9|12069.9|12071.03|12071.03|12069.9|12069.9|0
1647616280000|2022-03-18 15:11:20|12061.23|12061.23|12061.54|12061.54|12061.54|12061.54|12061.23|12061.23|0
1647616290000|2022-03-18 15:11:30|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|0
1647616300000|2022-03-18 15:11:40|12057.36|12057.36|12058.11|12058.11|12058.11|12058.11|12057.36|12057.36|0
1647616320000|2022-03-18 15:12:00|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|0
1647616330000|2022-03-18 15:12:10|12025.94|12025.94|12042.03|12042.03|12042.03|12042.03|12025.94|12025.94|0
1647616370000|2022-03-18 15:12:50|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|0
1647616390000|2022-03-18 15:13:10|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|0
1647616480000|2022-03-18 15:14:40|12056.38|12056.38|12072.47|12072.47|12072.47|12072.47|12053.75|12053.75|0
1647616490000|2022-03-18 15:14:50|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|0
1647616520000|2022-03-18 15:15:20|12072.84|12072.84|12072.84|12072.84|12072.84|12072.84|12072.84|12072.84|0
1647616540000|2022-03-18 15:15:40|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|0
1647616550000|2022-03-18 15:15:50|12074.58|12074.58|12076.47|12076.47|12076.47|12076.47|12074.58|12074.58|0
1647616590000|2022-03-18 15:16:30|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|0
1647616620000|2022-03-18 15:17:00|12074.96|12074.96|12074.58|12074.58|12074.96|12074.96|12074.58|12074.58|0
1647616660000|2022-03-18 15:17:40|12075.51|12075.51|12075.51|12075.51|12075.51|12075.51|12075.51|12075.51|0
1647616680000|2022-03-18 15:18:00|12074.01|12074.01|12069.51|12069.51|12074.01|12074.01|12069.51|12069.51|0
1647616690000|2022-03-18 15:18:10|12071.02|12071.02|12088.23|12088.23|12088.61|12088.61|12071.02|12071.02|0
1647616700000|2022-03-18 15:18:20|12083.59|12083.59|12083.59|12083.59|12083.59|12083.59|12083.59|12083.59|0
1647616730000|2022-03-18 15:18:50|12083.49|12083.49|12086.49|12086.49|12086.49|12086.49|12083.39|12083.39|0
1647616740000|2022-03-18 15:19:00|12070.4|12070.4|12070.4|12070.4|12070.4|12070.4|12070.4|12070.4|0
1647616770000|2022-03-18 15:19:30|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|0
1647616780000|2022-03-18 15:19:40|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|0
1647616800000|2022-03-18 15:20:00|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|0
1647616830000|2022-03-18 15:20:30|12072.57|12072.57|12072.57|12072.57|12072.57|12072.57|12072.57|12072.57|0
1647616850000|2022-03-18 15:20:50|12056.49|12056.49|12072.57|12072.57|12072.57|12072.57|12056.49|12056.49|0
1647616890000|2022-03-18 15:21:30|12073.33|12073.33|12059.12|12059.12|12075.21|12075.21|12059.12|12059.12|0
1647616930000|2022-03-18 15:22:10|12059.87|12059.87|12059.87|12059.87|12059.87|12059.87|12059.87|12059.87|0
1647616960000|2022-03-18 15:22:40|12058.59|12058.59|12057.95|12057.95|12058.59|12058.59|12057.95|12057.95|0
1647616970000|2022-03-18 15:22:50|12056.44|12056.44|12056.44|12056.44|12056.44|12056.44|12056.44|12056.44|0
1647617000000|2022-03-18 15:23:20|12072.53|12072.53|12056.44|12056.44|12072.53|12072.53|12056.44|12056.44|0
1647617040000|2022-03-18 15:24:00|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|0
1647617060000|2022-03-18 15:24:20|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|0
1647617080000|2022-03-18 15:24:40|12054.07|12054.07|12055.37|12055.37|12055.37|12055.37|12054.07|12054.07|0
1647617100000|2022-03-18 15:25:00|12060.32|12060.32|12071.33|12071.33|12071.33|12071.33|12060.32|12060.32|0
1647617110000|2022-03-18 15:25:10|12072.57|12072.57|12073.26|12073.26|12075.14|12075.14|12072.57|12072.57|0
1647617120000|2022-03-18 15:25:20|12075.89|12075.89|12076.27|12076.27|12076.27|12076.27|12075.89|12075.89|0
1647617130000|2022-03-18 15:25:30|12078.74|12078.74|12076.49|12076.49|12078.96|12078.96|12076.33|12076.33|0
1647617140000|2022-03-18 15:25:40|12077.24|12077.24|12077.24|12077.24|12077.24|12077.24|12077.24|12077.24|0
1647617150000|2022-03-18 15:25:50|12071.5|12071.5|12071.12|12071.12|12073|12073|12071.12|12071.12|0
1647617160000|2022-03-18 15:26:00|12068.64|12068.64|12068.64|12068.64|12068.64|12068.64|12068.64|12068.64|0
1647617180000|2022-03-18 15:26:20|12067.41|12067.41|12067.78|12067.78|12067.78|12067.78|12067.41|12067.41|0
1647617190000|2022-03-18 15:26:30|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|0
1647617220000|2022-03-18 15:27:00|12066.41|12066.41|12066.41|12066.41|12066.41|12066.41|12066.41|12066.41|0
1647617250000|2022-03-18 15:27:30|12067.19|12067.19|12066.41|12066.41|12067.19|12067.19|12066.41|12066.41|0
1647617260000|2022-03-18 15:27:40|12067.96|12067.96|12066.72|12066.72|12067.96|12067.96|12066.72|12066.72|0
1647617280000|2022-03-18 15:28:00|12067.96|12067.96|12067.96|12067.96|12067.96|12067.96|12067.96|12067.96|0
1647617290000|2022-03-18 15:28:10|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|0
1647617300000|2022-03-18 15:28:20|12066.41|12066.41|12067.91|12067.91|12067.91|12067.91|12066.41|12066.41|0
1647617330000|2022-03-18 15:28:50|12067.82|12067.82|12067.82|12067.82|12067.82|12067.82|12067.82|12067.82|0
1647617340000|2022-03-18 15:29:00|12066.31|12066.31|12066.26|12066.26|12066.41|12066.41|12066.26|12066.26|0
1647617350000|2022-03-18 15:29:10|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|0
1647617360000|2022-03-18 15:29:20|12066.26|12066.26|12066.26|12066.26|12066.26|12066.26|12066.26|12066.26|0
1647617370000|2022-03-18 15:29:30|12065.43|12065.43|12065.43|12065.43|12065.43|12065.43|12065.43|12065.43|0
1647617380000|2022-03-18 15:29:40|12062.87|12062.87|12062.87|12062.87|12062.87|12062.87|12062.87|12062.87|0
1647617410000|2022-03-18 15:30:10|12061.74|12061.74|12045.65|12045.65|12061.74|12061.74|12045.65|12045.65|0
1647617420000|2022-03-18 15:30:20|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|0
1647617430000|2022-03-18 15:30:30|12059.86|12059.86|12065.59|12065.59|12065.59|12065.59|12059.86|12059.86|0
1647617450000|2022-03-18 15:30:50|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|0
1647617480000|2022-03-18 15:31:20|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|0
1647617490000|2022-03-18 15:31:30|12065.21|12065.21|12069.81|12069.81|12069.81|12069.81|12065.21|12065.21|0
1647617530000|2022-03-18 15:32:10|12053.73|12053.73|12053.73|12053.73|12053.73|12053.73|12053.73|12053.73|0
1647617540000|2022-03-18 15:32:20|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|0
1647617550000|2022-03-18 15:32:30|12069.06|12069.06|12069.44|12069.44|12069.44|12069.44|12053.35|12053.35|0
1647617580000|2022-03-18 15:33:00|12071.6|12071.6|12086.76|12086.76|12102.85|12102.85|12071.6|12071.6|0
1647617590000|2022-03-18 15:33:10|12087.38|12087.38|12087.38|12087.38|12087.38|12087.38|12087.38|12087.38|0
1647617600000|2022-03-18 15:33:20|12071.29|12071.29|12089.26|12089.26|12089.26|12089.26|12071.29|12071.29|0
1647617610000|2022-03-18 15:33:30|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|0
1647617620000|2022-03-18 15:33:40|12091.46|12091.46|12092|12092|12092|12092|12091.46|12091.46|0
1647617630000|2022-03-18 15:33:50|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|0
1647617640000|2022-03-18 15:34:00|12076.41|12076.41|12076.41|12076.41|12076.41|12076.41|12076.41|12076.41|0
1647617670000|2022-03-18 15:34:30|12076.96|12076.96|12076.96|12076.96|12076.96|12076.96|12076.96|12076.96|0
1647617680000|2022-03-18 15:34:40|12075.83|12075.83|12074.32|12074.32|12075.83|12075.83|12074.32|12074.32|0
1647617690000|2022-03-18 15:34:50|12076.25|12076.25|12076.25|12076.25|12076.25|12076.25|12076.25|12076.25|0
1647617720000|2022-03-18 15:35:20|12072.4|12072.4|12072.4|12072.4|12072.4|12072.4|12072.4|12072.4|0
1647617730000|2022-03-18 15:35:30|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|0
1647617740000|2022-03-18 15:35:40|12070.85|12070.85|12070.85|12070.85|12070.85|12070.85|12070.85|12070.85|0
1647617770000|2022-03-18 15:36:10|12076.31|12076.31|12076.31|12076.31|12076.31|12076.31|12076.31|12076.31|0
1647617810000|2022-03-18 15:36:50|12076.8|12076.8|12093.23|12093.23|12093.23|12093.23|12076.75|12076.75|0
1647617820000|2022-03-18 15:37:00|12093.98|12093.98|12095.91|12095.91|12095.91|12095.91|12093.98|12093.98|0
1647617830000|2022-03-18 15:37:10|12097.83|12097.83|12097.83|12097.83|12097.83|12097.83|12097.83|12097.83|0
1647617840000|2022-03-18 15:37:20|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|0
1647617850000|2022-03-18 15:37:30|12096.33|12096.33|12096.33|12096.33|12096.33|12096.33|12096.33|12096.33|0
1647617890000|2022-03-18 15:38:10|12102.21|12102.21|12098.4|12098.4|12102.21|12102.21|12098.4|12098.4|0
1647617900000|2022-03-18 15:38:20|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|0
1647617930000|2022-03-18 15:38:50|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|0
1647617970000|2022-03-18 15:39:30|12097.02|12097.02|12097.02|12097.02|12097.02|12097.02|12097.02|12097.02|0
1647618000000|2022-03-18 15:40:00|12094.77|12094.77|12091.57|12091.57|12094.77|12094.77|12091.57|12091.57|0
1647618010000|2022-03-18 15:40:10|12091.88|12091.88|12091.2|12091.2|12091.88|12091.88|12091.2|12091.2|0
1647618030000|2022-03-18 15:40:30|12090.89|12090.89|12091.2|12091.2|12091.2|12091.2|12090.89|12090.89|0
1647618050000|2022-03-18 15:40:50|12090.27|12090.27|12090.27|12090.27|12090.27|12090.27|12090.27|12090.27|0
1647618060000|2022-03-18 15:41:00|12089.52|12089.52|12089.14|12089.14|12089.52|12089.52|12089.14|12089.14|0
1647618070000|2022-03-18 15:41:10|12089.89|12089.89|12091.02|12091.02|12091.02|12091.02|12089.89|12089.89|0
1647618110000|2022-03-18 15:41:50|12089.92|12089.92|12089.92|12089.92|12089.92|12089.92|12089.92|12089.92|0
1647618130000|2022-03-18 15:42:10|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|0
1647618140000|2022-03-18 15:42:20|12082.09|12082.09|12071.58|12071.58|12082.09|12082.09|12066.01|12066.01|0
1647618170000|2022-03-18 15:42:50|12072.51|12072.51|12072.51|12072.51|12072.51|12072.51|12072.51|12072.51|0
1647618180000|2022-03-18 15:43:00|12069.88|12069.88|12069.88|12069.88|12069.88|12069.88|12069.88|12069.88|0
1647618200000|2022-03-18 15:43:20|12072.89|12072.89|12088.97|12088.97|12088.97|12088.97|12072.89|12072.89|0
1647618220000|2022-03-18 15:43:40|12105.06|12105.06|12088.97|12088.97|12105.06|12105.06|12088.97|12088.97|0
1647618260000|2022-03-18 15:44:20|12087.69|12087.69|12088.97|12088.97|12088.97|12088.97|12087.69|12087.69|0
1647618340000|2022-03-18 15:45:40|12087.42|12087.42|12087.42|12087.42|12087.42|12087.42|12087.42|12087.42|0
1647618350000|2022-03-18 15:45:50|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|0
1647618410000|2022-03-18 15:46:50|12092.02|12092.02|12092.02|12092.02|12092.02|12092.02|12092.02|12092.02|0
1647618440000|2022-03-18 15:47:20|12108.11|12108.11|12106.98|12106.98|12108.11|12108.11|12106.98|12106.98|0
1647618460000|2022-03-18 15:47:40|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|0
1647618480000|2022-03-18 15:48:00|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|0
1647618490000|2022-03-18 15:48:10|12089.39|12089.39|12073.3|12073.3|12089.39|12089.39|12073.3|12073.3|0
1647618500000|2022-03-18 15:48:20|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|0
1647618510000|2022-03-18 15:48:30|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|0
1647618520000|2022-03-18 15:48:40|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|0
1647618530000|2022-03-18 15:48:50|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|0
1647618560000|2022-03-18 15:49:20|12099.06|12099.06|12098.68|12098.68|12099.06|12099.06|12098.68|12098.68|0
1647618590000|2022-03-18 15:49:50|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|0
1647618600000|2022-03-18 15:50:00|12097.55|12097.55|12097.93|12097.93|12097.93|12097.93|12097.55|12097.55|0
1647618610000|2022-03-18 15:50:10|12098.68|12098.68|12082.6|12082.6|12098.68|12098.68|12082.6|12082.6|0
1647618620000|2022-03-18 15:50:20|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|0
1647618650000|2022-03-18 15:50:50|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12096.8|12096.8|0
1647618660000|2022-03-18 15:51:00|12096.8|12096.8|12096.8|12096.8|12096.8|12096.8|12096.8|12096.8|0
1647618680000|2022-03-18 15:51:20|12096.43|12096.43|12096.43|12096.43|12096.43|12096.43|12096.43|12096.43|0
1647618690000|2022-03-18 15:51:30|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|0
1647618710000|2022-03-18 15:51:50|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|0
1647618720000|2022-03-18 15:52:00|12100.42|12100.42|12099.66|12099.66|12100.42|12100.42|12099.66|12099.66|0
1647618730000|2022-03-18 15:52:10|12097.41|12097.41|12097.41|12097.41|12097.41|12097.41|12097.41|12097.41|0
1647618740000|2022-03-18 15:52:20|12095.76|12095.76|12095.76|12095.76|12095.76|12095.76|12095.76|12095.76|0
1647618760000|2022-03-18 15:52:40|12097.69|12097.69|12095.76|12095.76|12097.69|12097.69|12095.76|12095.76|0
1647618830000|2022-03-18 15:53:50|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|0
1647618840000|2022-03-18 15:54:00|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|0
1647618850000|2022-03-18 15:54:10|12094.29|12094.29|12094.29|12094.29|12094.29|12094.29|12094.29|12094.29|0
1647618860000|2022-03-18 15:54:20|12092.79|12092.79|12092.79|12092.79|12092.79|12092.79|12092.79|12092.79|0
1647618900000|2022-03-18 15:55:00|12093.54|12093.54|12094.29|12094.29|12094.29|12094.29|12093.54|12093.54|0
1647618910000|2022-03-18 15:55:10|12094.67|12094.67|12094.67|12094.67|12094.67|12094.67|12094.67|12094.67|0
1647618920000|2022-03-18 15:55:20|12095.42|12095.42|12102.55|12102.55|12102.55|12102.55|12095.42|12095.42|0
1647619000000|2022-03-18 15:56:40|12101.45|12101.45|12095.21|12095.21|12101.45|12101.45|12095.21|12095.21|0
1647619020000|2022-03-18 15:57:00|12111.3|12111.3|12095.21|12095.21|12111.3|12111.3|12095.21|12095.21|0
1647619100000|2022-03-18 15:58:20|12079.12|12079.12|12079.12|12079.12|12079.12|12079.12|12079.12|12079.12|0
1647619120000|2022-03-18 15:58:40|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|0
1647619160000|2022-03-18 15:59:20|12082.91|12082.91|12080.81|12080.81|12082.91|12082.91|12078.03|12078.03|0
1647619170000|2022-03-18 15:59:30|12085.65|12085.65|12085.65|12085.65|12085.65|12085.65|12085.65|12085.65|0
1647619180000|2022-03-18 15:59:40|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|0
1647619190000|2022-03-18 15:59:50|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|12086.02|0
1647619220000|2022-03-18 16:00:20|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|0
1647619230000|2022-03-18 16:00:30|12080.2|12080.2|12083.41|12083.41|12083.41|12083.41|12080.2|12080.2|0
1647619270000|2022-03-18 16:01:10|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|0
1647619280000|2022-03-18 16:01:20|12082.53|12082.53|12097.97|12097.97|12097.97|12097.97|12081.89|12081.89|0
1647619290000|2022-03-18 16:01:30|12081.89|12081.89|12081.89|12081.89|12081.89|12081.89|12081.89|12081.89|0
1647619300000|2022-03-18 16:01:40|12083.17|12083.17|12083.17|12083.17|12083.17|12083.17|12083.17|12083.17|0
1647619310000|2022-03-18 16:01:50|12099.26|12099.26|12099.26|12099.26|12099.26|12099.26|12099.26|12099.26|0
1647619320000|2022-03-18 16:02:00|12096.86|12096.86|12094.42|12094.42|12096.86|12096.86|12094.42|12094.42|0
1647619330000|2022-03-18 16:02:10|12093.45|12093.45|12093.45|12093.45|12093.45|12093.45|12093.45|12093.45|0
1647619340000|2022-03-18 16:02:20|12093.14|12093.14|12093.14|12093.14|12093.14|12093.14|12093.14|12093.14|0
1647619350000|2022-03-18 16:02:30|12090.66|12090.66|12088.63|12088.63|12091.69|12091.69|12088.63|12088.63|0
1647619360000|2022-03-18 16:02:40|12088.58|12088.58|12088.58|12088.58|12088.58|12088.58|12088.58|12088.58|0
1647619380000|2022-03-18 16:03:00|12088.21|12088.21|12085.57|12085.57|12088.21|12088.21|12085.57|12085.57|0
1647619430000|2022-03-18 16:03:50|12090.45|12090.45|12090.45|12090.45|12090.45|12090.45|12090.45|12090.45|0
1647619440000|2022-03-18 16:04:00|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|0
1647619450000|2022-03-18 16:04:10|12085.26|12085.26|12085.26|12085.26|12085.26|12085.26|12085.26|12085.26|0
1647619500000|2022-03-18 16:05:00|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|0
1647619520000|2022-03-18 16:05:20|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|0
1647619540000|2022-03-18 16:05:40|12076.35|12076.35|12070.46|12070.46|12076.35|12076.35|12070.46|12070.46|0
1647619550000|2022-03-18 16:05:50|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12070.46|12070.46|0
1647619560000|2022-03-18 16:06:00|12070.46|12070.46|12070.09|12070.09|12086.17|12086.17|12068.96|12068.96|0
1647619580000|2022-03-18 16:06:20|12069.54|12069.54|12069.54|12069.54|12069.54|12069.54|12069.54|12069.54|0
1647619590000|2022-03-18 16:06:30|12085.62|12085.62|12085.62|12085.62|12085.62|12085.62|12085.62|12085.62|0
1647619620000|2022-03-18 16:07:00|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|0
1647619680000|2022-03-18 16:08:00|12087.44|12087.44|12085.62|12085.62|12088.57|12088.57|12085.62|12085.62|0
1647619690000|2022-03-18 16:08:10|12086|12086|12086|12086|12086|12086|12086|12086|0
1647619700000|2022-03-18 16:08:20|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|0
1647619720000|2022-03-18 16:08:40|12088.03|12088.03|12090.29|12090.29|12090.29|12090.29|12088.03|12088.03|0
1647619730000|2022-03-18 16:08:50|12090.67|12090.67|12092.17|12092.17|12092.17|12092.17|12090.67|12090.67|0
1647619750000|2022-03-18 16:09:10|12097.75|12097.75|12097.75|12097.75|12097.75|12097.75|12097.75|12097.75|0
1647619770000|2022-03-18 16:09:30|12098.85|12098.85|12083.31|12083.31|12099.39|12099.39|12083.31|12083.31|0
1647619790000|2022-03-18 16:09:50|12083.95|12083.95|12083.84|12083.84|12084.48|12084.48|12083.2|12083.2|0
1647619800000|2022-03-18 16:10:00|12082.33|12082.33|12077.07|12077.07|12082.33|12082.33|12077.07|12077.07|0
1647619810000|2022-03-18 16:10:10|12067.36|12067.36|12065.85|12065.85|12067.36|12067.36|12065.85|12065.85|0
1647619840000|2022-03-18 16:10:40|12065.54|12065.54|12081.63|12081.63|12081.63|12081.63|12065.54|12065.54|0
1647619870000|2022-03-18 16:11:10|12087.2|12087.2|12081.94|12081.94|12087.2|12087.2|12081.94|12081.94|0
1647619900000|2022-03-18 16:11:40|12083.18|12083.18|12083.23|12083.23|12083.23|12083.23|12083.18|12083.18|0
1647619910000|2022-03-18 16:11:50|12084.36|12084.36|12084.73|12084.73|12084.73|12084.73|12084.36|12084.36|0
1647619920000|2022-03-18 16:12:00|12068.65|12068.65|12067.52|12067.52|12068.65|12068.65|12067.52|12067.52|0
1647619930000|2022-03-18 16:12:10|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|0
1647619950000|2022-03-18 16:12:30|12082.85|12082.85|12082.1|12082.1|12082.85|12082.85|12082.1|12082.1|0
1647619960000|2022-03-18 16:12:40|12082.74|12082.74|12082.74|12082.74|12082.74|12082.74|12082.74|12082.74|0
1647619970000|2022-03-18 16:12:50|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|0
1647619980000|2022-03-18 16:13:00|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|0
1647619990000|2022-03-18 16:13:10|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|0
1647620000000|2022-03-18 16:13:20|12084.25|12084.25|12083.94|12083.94|12084.25|12084.25|12083.94|12083.94|0
1647620030000|2022-03-18 16:13:50|12082.01|12082.01|12098.1|12098.1|12098.1|12098.1|12082.01|12082.01|0
1647620040000|2022-03-18 16:14:00|12096.55|12096.55|12095.67|12095.67|12096.55|12096.55|12095.62|12095.62|0
1647620050000|2022-03-18 16:14:10|12098.45|12098.45|12095.67|12095.67|12098.45|12098.45|12095.67|12095.67|0
1647620090000|2022-03-18 16:14:50|12079.58|12079.58|12078.45|12078.45|12095.67|12095.67|12076.95|12076.95|0
1647620110000|2022-03-18 16:15:10|12079.69|12079.69|12079.69|12079.69|12079.69|12079.69|12079.69|12079.69|0
1647620130000|2022-03-18 16:15:30|12078.94|12078.94|12074.11|12074.11|12078.94|12078.94|12074.11|12074.11|0
1647620140000|2022-03-18 16:15:40|12090.2|12090.2|12091.51|12091.51|12091.51|12091.51|12090.2|12090.2|0
1647620150000|2022-03-18 16:15:50|12075.42|12075.42|12074.49|12074.49|12075.42|12075.42|12074.49|12074.49|0
1647620160000|2022-03-18 16:16:00|12074.87|12074.87|12074.49|12074.49|12074.87|12074.87|12074.49|12074.49|0
1647620170000|2022-03-18 16:16:10|12075.62|12075.62|12076.37|12076.37|12076.37|12076.37|12075.62|12075.62|0
1647620220000|2022-03-18 16:17:00|12075.62|12075.62|12075.62|12075.62|12075.62|12075.62|12075.62|12075.62|0
1647620260000|2022-03-18 16:17:40|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|0
1647620300000|2022-03-18 16:18:20|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|0
1647620310000|2022-03-18 16:18:30|12073.05|12073.05|12072.53|12072.53|12073.1|12073.1|12071.17|12071.17|0
1647620320000|2022-03-18 16:18:40|12070.27|12070.27|12069.15|12069.15|12070.27|12070.27|12069.15|12069.15|0
1647620330000|2022-03-18 16:18:50|12069.79|12069.79|12068.14|12068.14|12069.79|12069.79|12068.14|12068.14|0
1647620350000|2022-03-18 16:19:10|12067.39|12067.39|12067.01|12067.01|12067.39|12067.39|12067.01|12067.01|0
1647620360000|2022-03-18 16:19:20|12068.11|12068.11|12068.11|12068.11|12068.11|12068.11|12068.11|12068.11|0
1647620370000|2022-03-18 16:19:30|12069.24|12069.24|12069.99|12069.99|12069.99|12069.99|12069.24|12069.24|0
1647620380000|2022-03-18 16:19:40|12070.37|12070.37|12070.21|12070.21|12070.37|12070.37|12069.08|12069.08|0
1647620460000|2022-03-18 16:21:00|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|0
1647620470000|2022-03-18 16:21:10|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|0
1647620480000|2022-03-18 16:21:20|12069.24|12069.24|12067.2|12067.2|12069.24|12069.24|12066.67|12066.67|0
1647620490000|2022-03-18 16:21:30|12066.89|12066.89|12066.89|12066.89|12066.89|12066.89|12066.89|12066.89|0
1647620520000|2022-03-18 16:22:00|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|0
1647620530000|2022-03-18 16:22:10|12064.99|12064.99|12064.99|12064.99|12064.99|12064.99|12064.99|12064.99|0
1647620550000|2022-03-18 16:22:30|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|0
1647620570000|2022-03-18 16:22:50|12046.34|12046.34|12047.09|12047.09|12047.09|12047.09|12046.34|12046.34|0
1647620580000|2022-03-18 16:23:00|12047.84|12047.84|12047.84|12047.84|12047.84|12047.84|12047.84|12047.84|0
1647620600000|2022-03-18 16:23:20|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|0
1647620610000|2022-03-18 16:23:30|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|0
1647620620000|2022-03-18 16:23:40|12038.11|12038.11|12036.92|12036.92|12041.23|12041.23|12036.92|12036.92|0
1647620630000|2022-03-18 16:23:50|12035.41|12035.41|12050.86|12050.86|12050.86|12050.86|12034.77|12034.77|0
1647620640000|2022-03-18 16:24:00|12050.22|12050.22|12050.97|12050.97|12050.97|12050.97|12050.22|12050.22|0
1647620650000|2022-03-18 16:24:10|12050.33|12050.33|12050.33|12050.33|12050.33|12050.33|12050.33|12050.33|0
1647620660000|2022-03-18 16:24:20|12046.92|12046.92|12046.92|12046.92|12046.92|12046.92|12046.92|12046.92|0
1647620670000|2022-03-18 16:24:30|12043.82|12043.82|12052.89|12052.89|12052.89|12052.89|12043.82|12043.82|0
1647620700000|2022-03-18 16:25:00|12062.41|12062.41|12046.32|12046.32|12062.41|12062.41|12046.32|12046.32|0
1647620710000|2022-03-18 16:25:10|12043.76|12043.76|12043.12|12043.12|12044.13|12044.13|12043.12|12043.12|0
1647620720000|2022-03-18 16:25:20|12043.87|12043.87|12042.58|12042.58|12043.87|12043.87|12042.58|12042.58|0
1647620730000|2022-03-18 16:25:30|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|0
1647620750000|2022-03-18 16:25:50|12054.8|12054.8|12054.25|12054.25|12054.8|12054.8|12054.25|12054.25|0
1647620760000|2022-03-18 16:26:00|12055.54|12055.54|12040.25|12040.25|12055.54|12055.54|12040.25|12040.25|0
1647620770000|2022-03-18 16:26:10|12037.68|12037.68|12041.53|12041.53|12041.53|12041.53|12037.68|12037.68|0
1647620780000|2022-03-18 16:26:20|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|0
1647620790000|2022-03-18 16:26:30|12021.6|12021.6|12021.6|12021.6|12021.6|12021.6|12021.6|12021.6|0
1647620810000|2022-03-18 16:26:50|12023.14|12023.14|12005.51|12005.51|12024.07|12024.07|12005.51|12005.51|0
1647620820000|2022-03-18 16:27:00|12010|12010|12009.36|12009.36|12010|12010|12009.36|12009.36|0
1647620830000|2022-03-18 16:27:10|12012.46|12012.46|12012.46|12012.46|12012.46|12012.46|12012.46|12012.46|0
1647620840000|2022-03-18 16:27:20|12013.74|12013.74|12013.74|12013.74|12013.74|12013.74|12013.74|12013.74|0
1647620850000|2022-03-18 16:27:30|12014.49|12014.49|12011.22|12011.22|12015.25|12015.25|12011.22|12011.22|0
1647620860000|2022-03-18 16:27:40|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|0
1647620870000|2022-03-18 16:27:50|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|0
1647620880000|2022-03-18 16:28:00|12025.38|12025.38|12021.84|12021.84|12025.38|12025.38|12021.84|12021.84|0
1647620890000|2022-03-18 16:28:10|12005.76|12005.76|11998.73|11998.73|12006.87|12006.87|11998.73|11998.73|0
1647620900000|2022-03-18 16:28:20|11996.25|11996.25|12010.5|12010.5|12010.5|12010.5|11991.92|11991.92|0
1647620910000|2022-03-18 16:28:30|12009.88|12009.88|12010.5|12010.5|12010.5|12010.5|12009.88|12009.88|0
1647620920000|2022-03-18 16:28:40|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|0
1647620930000|2022-03-18 16:28:50|12000.99|12000.99|12017.07|12017.07|12017.07|12017.07|12000.99|12000.99|0
1647620940000|2022-03-18 16:29:00|12017.71|12017.71|12017.71|12017.71|12018.09|12018.09|12017.71|12017.71|0
1647620960000|2022-03-18 16:29:20|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|0
1647620970000|2022-03-18 16:29:30|12009.77|12009.77|11995.61|11995.61|12012.98|12012.98|11993.04|11993.04|0
1647620980000|2022-03-18 16:29:40|11997.12|11997.12|11995.57|11995.57|12014.22|12014.22|11995.57|11995.57|0
1647620990000|2022-03-18 16:29:50|11998.78|11998.78|11989.79|11989.79|11998.78|11998.78|11989.79|11989.79|0
1647850500000|2022-03-21 08:15:00|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|0
1647850510000|2022-03-21 08:15:10|11213.18|11213.18|11210.16|11210.16|11213.18|11213.18|11210.16|11210.16|0
1647850590000|2022-03-21 08:16:30|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|0
1647850620000|2022-03-21 08:17:00|11211.74|11211.74|11206.76|11206.76|11211.74|11211.74|11206.76|11206.76|0
1647850670000|2022-03-21 08:17:50|11200.98|11200.98|11200.98|11200.98|11200.98|11200.98|11200.98|11200.98|0
1647850730000|2022-03-21 08:18:50|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|0
1647850750000|2022-03-21 08:19:10|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|0
1647850760000|2022-03-21 08:19:20|11185.87|11185.87|11199.7|11199.7|11199.7|11199.7|11183.61|11183.61|0
1647850770000|2022-03-21 08:19:30|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|0
1647850780000|2022-03-21 08:19:40|11183.24|11183.24|11171.57|11171.57|11183.24|11183.24|11171.57|11171.57|0
1647850810000|2022-03-21 08:20:10|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|0
1647850860000|2022-03-21 08:21:00|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|0
1647850940000|2022-03-21 08:22:20|11173.8|11173.8|11179.64|11179.64|11179.64|11179.64|11173.8|11173.8|0
1647850950000|2022-03-21 08:22:30|11175.13|11175.13|11175.13|11175.13|11175.13|11175.13|11175.13|11175.13|0
1647850990000|2022-03-21 08:23:10|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|0
1647851010000|2022-03-21 08:23:30|11193.47|11193.47|11190.08|11190.08|11193.47|11193.47|11190.08|11190.08|0
1647851040000|2022-03-21 08:24:00|11196.1|11196.1|11196.1|11196.1|11196.1|11196.1|11196.1|11196.1|0
1647851060000|2022-03-21 08:24:20|11197.98|11197.98|11193.47|11193.47|11197.98|11197.98|11193.47|11193.47|0
1647851100000|2022-03-21 08:25:00|11195.35|11195.35|11190.46|11190.46|11195.35|11195.35|11190.46|11190.46|0
1647851160000|2022-03-21 08:26:00|11189.71|11189.71|11183.69|11183.69|11189.71|11189.71|11183.69|11183.69|0
1647851190000|2022-03-21 08:26:30|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1647851210000|2022-03-21 08:26:50|11187.07|11187.07|11185.94|11185.94|11187.07|11187.07|11185.94|11185.94|0
1647851240000|2022-03-21 08:27:20|11183.69|11183.69|11183.69|11183.69|11183.69|11183.69|11183.69|11183.69|0
1647851270000|2022-03-21 08:27:50|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|0
1647851280000|2022-03-21 08:28:00|11184.69|11184.69|11184.69|11184.69|11184.69|11184.69|11184.69|11184.69|0
1647851300000|2022-03-21 08:28:20|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|0
1647851310000|2022-03-21 08:28:30|11181.59|11181.59|11183.1|11183.1|11186.11|11186.11|11181.59|11181.59|0
1647851330000|2022-03-21 08:28:50|11184.98|11184.98|11184.6|11184.6|11184.98|11184.98|11183.47|11183.47|0
1647851450000|2022-03-21 08:30:50|11181.59|11181.59|11172.56|11172.56|11181.59|11181.59|11168.42|11168.42|0
1647851500000|2022-03-21 08:31:40|11168.07|11168.07|11168.82|11168.82|11168.82|11168.82|11168.07|11168.07|0
1647851510000|2022-03-21 08:31:50|11166.19|11166.19|11166.56|11166.56|11166.56|11166.56|11166.19|11166.19|0
1647851540000|2022-03-21 08:32:20|11163.93|11163.93|11162.05|11162.05|11163.93|11163.93|11162.05|11162.05|0
1647851550000|2022-03-21 08:32:30|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|0
1647851580000|2022-03-21 08:33:00|11162.05|11162.05|11160.92|11160.92|11162.05|11162.05|11159.42|11159.42|0
1647851610000|2022-03-21 08:33:30|11158.73|11158.73|11158.73|11158.73|11158.73|11158.73|11158.73|11158.73|0
1647851630000|2022-03-21 08:33:50|11160.98|11160.98|11162.11|11162.11|11162.11|11162.11|11160.98|11160.98|0
1647851640000|2022-03-21 08:34:00|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|0
1647851670000|2022-03-21 08:34:30|11168.13|11168.13|11168.51|11168.51|11168.89|11168.89|11168.13|11168.13|0
1647851680000|2022-03-21 08:34:40|11168.89|11168.89|11169.64|11169.64|11169.64|11169.64|11168.89|11168.89|0
1647851700000|2022-03-21 08:35:00|11170.01|11170.01|11169.26|11169.26|11170.01|11170.01|11169.26|11169.26|0
1647851710000|2022-03-21 08:35:10|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|0
1647851750000|2022-03-21 08:35:50|11171.61|11171.61|11173.86|11173.86|11173.86|11173.86|11171.61|11171.61|0
1647851790000|2022-03-21 08:36:30|11169.37|11169.37|11165.23|11165.23|11169.37|11169.37|11165.23|11165.23|0
1647851800000|2022-03-21 08:36:40|11164.59|11164.59|11165.23|11165.23|11165.23|11165.23|11164.59|11164.59|0
1647851810000|2022-03-21 08:36:50|11167.16|11167.16|11167.16|11167.16|11167.16|11167.16|11167.16|11167.16|0
1647851820000|2022-03-21 08:37:00|11168.44|11168.44|11168.44|11168.44|11168.44|11168.44|11168.44|11168.44|0
1647851830000|2022-03-21 08:37:10|11170.37|11170.37|11170.37|11170.37|11170.37|11170.37|11170.37|11170.37|0
1647851870000|2022-03-21 08:37:50|11169.61|11169.61|11169.61|11169.61|11169.61|11169.61|11169.61|11169.61|0
1647851880000|2022-03-21 08:38:00|11167.05|11167.05|11167.05|11167.05|11167.05|11167.05|11167.05|11167.05|0
1647851890000|2022-03-21 08:38:10|11169.68|11169.68|11169.68|11169.68|11169.68|11169.68|11169.68|11169.68|0
1647851910000|2022-03-21 08:38:30|11169.04|11169.04|11169.04|11169.04|11169.04|11169.04|11169.04|11169.04|0
1647851930000|2022-03-21 08:38:50|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|0
1647851940000|2022-03-21 08:39:00|11170.32|11170.32|11172.25|11172.25|11172.25|11172.25|11170.32|11170.32|0
1647851950000|2022-03-21 08:39:10|11165.83|11165.83|11163.27|11163.27|11167.76|11167.76|11163.27|11163.27|0
1647852000000|2022-03-21 08:40:00|11147.18|11147.18|11131.09|11131.09|11147.18|11147.18|11131.09|11131.09|0
1647852060000|2022-03-21 08:41:00|11125.45|11125.45|11124.7|11124.7|11125.45|11125.45|11124.7|11124.7|0
1647852070000|2022-03-21 08:41:10|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|0
1647852120000|2022-03-21 08:42:00|11119.49|11119.49|11119.49|11119.49|11119.49|11119.49|11119.49|11119.49|0
1647852150000|2022-03-21 08:42:30|11121|11121|11121|11121|11121|11121|11121|11121|0
1647852180000|2022-03-21 08:43:00|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|0
1647852210000|2022-03-21 08:43:30|11121|11121|11121|11121|11121|11121|11121|11121|0
1647852240000|2022-03-21 08:44:00|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|0
1647852270000|2022-03-21 08:44:30|11139.72|11139.72|11139.72|11139.72|11139.72|11139.72|11139.72|11139.72|0
1647852280000|2022-03-21 08:44:40|11140.09|11140.09|11140.09|11140.09|11140.09|11140.09|11140.09|11140.09|0
1647852290000|2022-03-21 08:44:50|11141.6|11141.6|11141.6|11141.6|11141.6|11141.6|11141.6|11141.6|0
1647852310000|2022-03-21 08:45:10|11140.32|11140.32|11140.32|11140.32|11140.32|11140.32|11140.32|11140.32|0
1647852320000|2022-03-21 08:45:20|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|0
1647852340000|2022-03-21 08:45:40|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|0
1647852350000|2022-03-21 08:45:50|11142.92|11142.92|11145.97|11145.97|11145.97|11145.97|11142.92|11142.92|0
1647852410000|2022-03-21 08:46:50|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|0
1647852450000|2022-03-21 08:47:30|11140.99|11140.99|11140.99|11140.99|11140.99|11140.99|11140.99|11140.99|0
1647852510000|2022-03-21 08:48:30|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|0
1647852610000|2022-03-21 08:50:10|11143.67|11143.67|11144.42|11144.42|11144.42|11144.42|11143.67|11143.67|0
1647852660000|2022-03-21 08:51:00|11145.18|11145.18|11145.93|11145.93|11145.93|11145.93|11145.18|11145.18|0
1647852710000|2022-03-21 08:51:50|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|0
1647852720000|2022-03-21 08:52:00|11142.17|11142.17|11137.83|11137.83|11142.17|11142.17|11137.83|11137.83|0
1647852730000|2022-03-21 08:52:10|11135.9|11135.9|11135.9|11135.9|11135.9|11135.9|11135.9|11135.9|0
1647852770000|2022-03-21 08:52:50|11137.83|11137.83|11137.83|11137.83|11137.83|11137.83|11137.83|11137.83|0
1647852810000|2022-03-21 08:53:30|11136.7|11136.7|11136.7|11136.7|11136.7|11136.7|11136.7|11136.7|0
1647852830000|2022-03-21 08:53:50|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|0
1647852840000|2022-03-21 08:54:00|11136.32|11136.32|11136.32|11136.32|11136.32|11136.32|11136.32|11136.32|0
1647852860000|2022-03-21 08:54:20|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|0
1647852870000|2022-03-21 08:54:30|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|0
1647852890000|2022-03-21 08:54:50|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|0
1647853110000|2022-03-21 08:58:30|11139|11139|11133.73|11133.73|11139|11139|11133.73|11133.73|0
1647853140000|2022-03-21 08:59:00|11131.17|11131.17|11130.52|11130.52|11131.17|11131.17|11130.52|11130.52|0
1647853150000|2022-03-21 08:59:10|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|0
1647853180000|2022-03-21 08:59:40|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|0
1647853240000|2022-03-21 09:00:40|11134.71|11134.71|11134.71|11134.71|11135.46|11135.46|11134.71|11134.71|0
1647853260000|2022-03-21 09:01:00|11135.46|11135.46|11136.96|11136.96|11136.96|11136.96|11135.46|11135.46|0
1647853290000|2022-03-21 09:01:30|11138.61|11138.61|11138.61|11138.61|11138.61|11138.61|11138.61|11138.61|0
1647853310000|2022-03-21 09:01:50|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|0
1647853400000|2022-03-21 09:03:20|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|0
1647853410000|2022-03-21 09:03:30|11106.06|11106.06|11106.06|11106.06|11106.06|11106.06|11106.06|11106.06|0
1647853470000|2022-03-21 09:04:30|11104.18|11104.18|11102.3|11102.3|11104.18|11104.18|11102.3|11102.3|0
1647853480000|2022-03-21 09:04:40|11086.21|11086.21|11086.21|11086.21|11086.21|11086.21|11086.21|11086.21|0
1647853490000|2022-03-21 09:04:50|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|0
1647853500000|2022-03-21 09:05:00|11072.01|11072.01|11075.97|11075.97|11092.7|11092.7|11072.01|11072.01|0
1647853510000|2022-03-21 09:05:10|11076.35|11076.35|11082.99|11082.99|11082.99|11082.99|11076.35|11076.35|0
1647853560000|2022-03-21 09:06:00|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1647853570000|2022-03-21 09:06:10|11083.74|11083.74|11083.74|11083.74|11083.74|11083.74|11083.74|11083.74|0
1647853580000|2022-03-21 09:06:20|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|0
1647853710000|2022-03-21 09:08:30|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|0
1647853750000|2022-03-21 09:09:10|11082.72|11082.72|11077.83|11077.83|11082.72|11082.72|11077.83|11077.83|0
1647853820000|2022-03-21 09:10:20|11079.75|11079.75|11047.58|11047.58|11079.75|11079.75|11047.58|11047.58|0
1647853880000|2022-03-21 09:11:20|11046.49|11046.49|11045.94|11045.94|11046.49|11046.49|11045.94|11045.94|0
1647853900000|2022-03-21 09:11:40|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|0
1647853940000|2022-03-21 09:12:20|11043.95|11043.95|11041.38|11041.38|11043.95|11043.95|11041.38|11041.38|0
1647853960000|2022-03-21 09:12:40|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|0
1647853980000|2022-03-21 09:13:00|11037.73|11037.73|11038.48|11038.48|11038.48|11038.48|11036.6|11036.6|0
1647853990000|2022-03-21 09:13:10|11037.2|11037.2|11037.2|11037.2|11037.2|11037.2|11037.2|11037.2|0
1647854000000|2022-03-21 09:13:20|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|0
1647854010000|2022-03-21 09:13:30|11037.95|11037.95|11037.95|11037.95|11037.95|11037.95|11037.95|11037.95|0
1647854030000|2022-03-21 09:13:50|11036.3|11036.3|11036.3|11036.3|11036.3|11036.3|11036.3|11036.3|0
1647854060000|2022-03-21 09:14:20|11033.67|11033.67|11034.8|11034.8|11034.8|11034.8|11033.67|11033.67|0
1647854070000|2022-03-21 09:14:30|11032.92|11032.92|11031.79|11031.79|11032.92|11032.92|11031.79|11031.79|0
1647854080000|2022-03-21 09:14:40|11034.8|11034.8|11034.8|11034.8|11034.8|11034.8|11034.8|11034.8|0
1647854090000|2022-03-21 09:14:50|11033.29|11033.29|11033.29|11033.29|11033.29|11033.29|11033.29|11033.29|0
1647854100000|2022-03-21 09:15:00|11033.67|11033.67|11033.67|11033.67|11033.67|11033.67|11033.67|11033.67|0
1647854130000|2022-03-21 09:15:30|11034.8|11034.8|11035.55|11035.55|11035.55|11035.55|11034.8|11034.8|0
1647854190000|2022-03-21 09:16:30|11038.76|11038.76|11042.05|11042.05|11042.05|11042.05|11038.76|11038.76|0
1647854210000|2022-03-21 09:16:50|11044.62|11044.62|11043.98|11043.98|11044.62|11044.62|11043.98|11043.98|0
1647854230000|2022-03-21 09:17:10|11051.12|11051.12|11052.25|11052.25|11052.25|11052.25|11051.12|11051.12|0
1647854240000|2022-03-21 09:17:20|11052.63|11052.63|11058.65|11058.65|11058.65|11058.65|11052.63|11052.63|0
1647854290000|2022-03-21 09:18:10|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|0
1647854360000|2022-03-21 09:19:20|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|0
1647854390000|2022-03-21 09:19:50|11052.59|11052.59|11055.6|11055.6|11055.6|11055.6|11052.59|11052.59|0
1647854500000|2022-03-21 09:21:40|11071.68|11071.68|11071.68|11071.68|11071.68|11071.68|11071.68|11071.68|0
1647854570000|2022-03-21 09:22:50|11065.66|11065.66|11065.66|11065.66|11065.66|11065.66|11065.66|11065.66|0
1647854670000|2022-03-21 09:24:30|11049.58|11049.58|11048.07|11048.07|11049.58|11049.58|11048.07|11048.07|0
1647854700000|2022-03-21 09:25:00|11042.94|11042.94|11042.3|11042.3|11042.94|11042.94|11042.3|11042.3|0
1647854710000|2022-03-21 09:25:10|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|0
1647854810000|2022-03-21 09:26:50|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|0
1647854820000|2022-03-21 09:27:00|11039.29|11039.29|11039.29|11039.29|11039.29|11039.29|11039.29|11039.29|0
1647854830000|2022-03-21 09:27:10|11039.93|11039.93|11039.93|11039.93|11039.93|11039.93|11039.93|11039.93|0
1647854840000|2022-03-21 09:27:20|11038.8|11038.8|11038.8|11038.8|11038.8|11038.8|11038.8|11038.8|0
1647854900000|2022-03-21 09:28:20|11054.88|11054.88|11054.51|11054.51|11054.88|11054.88|11054.51|11054.51|0
1647854920000|2022-03-21 09:28:40|11070.59|11070.59|11054.51|11054.51|11070.59|11070.59|11054.51|11054.51|0
1647854970000|2022-03-21 09:29:30|11052.63|11052.63|11052.63|11052.63|11052.63|11052.63|11052.63|11052.63|0
1647854980000|2022-03-21 09:29:40|11084.8|11084.8|11084.8|11084.8|11084.8|11084.8|11084.8|11084.8|0
1647855000000|2022-03-21 09:30:00|11091.57|11091.57|11091.57|11091.57|11091.57|11091.57|11091.57|11091.57|0
1647855030000|2022-03-21 09:30:30|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|0
1647855140000|2022-03-21 09:32:20|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|0
1647855180000|2022-03-21 09:33:00|11110.56|11110.56|11110.56|11110.56|11110.56|11110.56|11110.56|11110.56|0
1647855190000|2022-03-21 09:33:10|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|0
1647855200000|2022-03-21 09:33:20|11112.37|11112.37|11113.01|11113.01|11113.01|11113.01|11112.37|11112.37|0
1647855260000|2022-03-21 09:34:20|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|0
1647855270000|2022-03-21 09:34:30|11114.25|11114.25|11113.12|11113.12|11114.25|11114.25|11113.12|11113.12|0
1647855280000|2022-03-21 09:34:40|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|0
1647855350000|2022-03-21 09:35:50|11145.29|11145.29|11145.29|11145.29|11145.29|11145.29|11145.29|11145.29|0
1647855420000|2022-03-21 09:37:00|11149.43|11149.43|11149.43|11149.43|11149.43|11149.43|11149.43|11149.43|0
1647855450000|2022-03-21 09:37:30|11150.94|11150.94|11150.94|11150.94|11150.94|11150.94|11150.94|11150.94|0
1647855500000|2022-03-21 09:38:20|11151.69|11151.69|11151.69|11151.69|11151.69|11151.69|11151.69|11151.69|0
1647855510000|2022-03-21 09:38:30|11167.77|11167.77|11167.77|11167.77|11167.77|11167.77|11167.77|11167.77|0
1647855520000|2022-03-21 09:38:40|11151.69|11151.69|11103.43|11103.43|11151.69|11151.69|11103.43|11103.43|0
1647855530000|2022-03-21 09:38:50|11100.05|11100.05|11100.05|11100.05|11100.05|11100.05|11100.05|11100.05|0
1647855710000|2022-03-21 09:41:50|11097.48|11097.48|11111.68|11111.68|11111.68|11111.68|11095.6|11095.6|0
1647855760000|2022-03-21 09:42:40|11109.76|11109.76|11107.5|11107.5|11109.76|11109.76|11107.5|11107.5|0
1647855780000|2022-03-21 09:43:00|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|0
1647855810000|2022-03-21 09:43:30|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|0
1647855910000|2022-03-21 09:45:10|11091.65|11091.65|11091.65|11091.65|11091.65|11091.65|11091.65|11091.65|0
1647855940000|2022-03-21 09:45:40|11092.78|11092.78|11095.04|11095.04|11095.04|11095.04|11092.78|11092.78|0
1647855970000|2022-03-21 09:46:10|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|0
1647856050000|2022-03-21 09:47:30|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|0
1647856060000|2022-03-21 09:47:40|11060.94|11060.94|11060.94|11060.94|11060.94|11060.94|11060.94|11060.94|0
1647856100000|2022-03-21 09:48:20|11066.21|11066.21|11066.21|11066.21|11066.21|11066.21|11066.21|11066.21|0
1647856170000|2022-03-21 09:49:30|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|0
1647856180000|2022-03-21 09:49:40|11069.91|11069.91|11070.55|11070.55|11070.55|11070.55|11069.91|11069.91|0
1647856250000|2022-03-21 09:50:50|11074.67|11074.67|11077.14|11077.14|11077.14|11077.14|11074.67|11074.67|0
1647856330000|2022-03-21 09:52:10|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|0
1647856340000|2022-03-21 09:52:20|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|0
1647856380000|2022-03-21 09:53:00|11108.18|11108.18|11108.18|11108.18|11108.18|11108.18|11108.18|11108.18|0
1647856390000|2022-03-21 09:53:10|11105.62|11105.62|11103.05|11103.05|11105.62|11105.62|11102.41|11102.41|0
1647856400000|2022-03-21 09:53:20|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|0
1647856410000|2022-03-21 09:53:30|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1647856480000|2022-03-21 09:54:40|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|0
1647856610000|2022-03-21 09:56:50|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|0
1647856680000|2022-03-21 09:58:00|11097.36|11097.36|11097.36|11097.36|11097.36|11097.36|11097.36|11097.36|0
1647856690000|2022-03-21 09:58:10|11096.23|11096.23|11096.23|11096.23|11096.23|11096.23|11096.23|11096.23|0
1647856730000|2022-03-21 09:58:50|11112.32|11112.32|11128.4|11128.4|11128.4|11128.4|11096.23|11096.23|0
1647856740000|2022-03-21 09:59:00|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|0
1647856750000|2022-03-21 09:59:10|11128.67|11128.67|11128.67|11128.67|11128.67|11128.67|11128.67|11128.67|0
1647856820000|2022-03-21 10:00:20|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|0
1647856830000|2022-03-21 10:00:30|11141.37|11141.37|11143.29|11143.29|11143.29|11143.29|11141.37|11141.37|0
1647856930000|2022-03-21 10:02:10|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|0
1647856990000|2022-03-21 10:03:10|11146.57|11146.57|11146.57|11146.57|11146.57|11146.57|11146.57|11146.57|0
1647857110000|2022-03-21 10:05:10|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|0
1647857210000|2022-03-21 10:06:50|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|0
1647857250000|2022-03-21 10:07:30|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|0
1647857310000|2022-03-21 10:08:30|11148.87|11148.87|11148.87|11148.87|11148.87|11148.87|11148.87|11148.87|0
1647857340000|2022-03-21 10:09:00|11164.95|11164.95|11164.78|11164.78|11164.95|11164.95|11164.41|11164.41|0
1647857350000|2022-03-21 10:09:10|11148.7|11148.7|11148.7|11148.7|11148.7|11148.7|11148.7|11148.7|0
1647857370000|2022-03-21 10:09:30|11149.34|11149.34|11148.06|11148.06|11149.34|11149.34|11148.06|11148.06|0
1647857440000|2022-03-21 10:10:40|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|0
1647857500000|2022-03-21 10:11:40|11146.55|11146.55|11146.55|11146.55|11146.55|11146.55|11146.55|11146.55|0
1647857560000|2022-03-21 10:12:40|11162.64|11162.64|11162.64|11162.64|11162.64|11162.64|11162.64|11162.64|0
1647857660000|2022-03-21 10:14:20|11166.77|11166.77|11168.06|11168.06|11168.06|11168.06|11166.77|11166.77|0
1647857800000|2022-03-21 10:16:40|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|0
1647857830000|2022-03-21 10:17:10|11163.34|11163.34|11163.34|11163.34|11163.34|11163.34|11163.34|11163.34|0
1647857860000|2022-03-21 10:17:40|11158.85|11158.85|11155.83|11155.83|11158.85|11158.85|11155.83|11155.83|0
1647858050000|2022-03-21 10:20:50|11154.55|11154.55|11151.54|11151.54|11154.55|11154.55|11151.54|11151.54|0
1647858100000|2022-03-21 10:21:40|11135.45|11135.45|11135.45|11135.45|11135.45|11135.45|11135.45|11135.45|0
1647858180000|2022-03-21 10:23:00|11139.3|11139.3|11141.71|11141.71|11141.71|11141.71|11139.3|11139.3|0
1647858210000|2022-03-21 10:23:30|11143|11143|11143|11143|11143|11143|11143|11143|0
1647858230000|2022-03-21 10:23:50|11141.07|11141.07|11136.31|11136.31|11141.07|11141.07|11136.31|11136.31|0
1647858250000|2022-03-21 10:24:10|11139.32|11139.32|11140.42|11140.42|11140.42|11140.42|11139.32|11139.32|0
1647858400000|2022-03-21 10:26:40|11139.67|11139.67|11139.67|11139.67|11139.67|11139.67|11139.67|11139.67|0
1647858420000|2022-03-21 10:27:00|11139.12|11139.12|11123.03|11123.03|11139.12|11139.12|11123.03|11123.03|0
1647858610000|2022-03-21 10:30:10|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|0
1647858640000|2022-03-21 10:30:40|11122.66|11122.66|11122.66|11122.66|11122.66|11122.66|11122.66|11122.66|0
1647858650000|2022-03-21 10:30:50|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|0
1647858660000|2022-03-21 10:31:00|11125.22|11125.22|11126.51|11126.51|11126.51|11126.51|11125.22|11125.22|0
1647858690000|2022-03-21 10:31:30|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|0
1647858710000|2022-03-21 10:31:50|11126.27|11126.27|11130.61|11130.61|11130.61|11130.61|11126.27|11126.27|0
1647858740000|2022-03-21 10:32:20|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|0
1647858760000|2022-03-21 10:32:40|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|0
1647858820000|2022-03-21 10:33:40|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|0
1647858960000|2022-03-21 10:36:00|11129.97|11129.97|11129.97|11129.97|11129.97|11129.97|11129.97|11129.97|0
1647859050000|2022-03-21 10:37:30|11131.09|11131.09|11131.09|11131.09|11131.09|11131.09|11131.09|11131.09|0
1647859100000|2022-03-21 10:38:20|11129.81|11129.81|11129.81|11129.81|11129.81|11129.81|11129.81|11129.81|0
1647859150000|2022-03-21 10:39:10|11130.19|11130.19|11130.19|11130.19|11130.19|11130.19|11130.19|11130.19|0
1647859200000|2022-03-21 10:40:00|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|0
1647859280000|2022-03-21 10:41:20|11147.4|11147.4|11147.4|11147.4|11147.4|11147.4|11147.4|11147.4|0
1647859360000|2022-03-21 10:42:40|11131.32|11131.32|11131.32|11131.32|11131.32|11131.32|11131.32|11131.32|0
1647859420000|2022-03-21 10:43:40|11135.81|11135.81|11137.73|11137.73|11137.73|11137.73|11135.81|11135.81|0
1647859440000|2022-03-21 10:44:00|11139.02|11139.02|11139.02|11139.02|11139.02|11139.02|11139.02|11139.02|0
1647859450000|2022-03-21 10:44:10|11138.37|11138.37|11137.09|11137.09|11138.37|11138.37|11137.09|11137.09|0
1647859600000|2022-03-21 10:46:40|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|0
1647859850000|2022-03-21 10:50:50|11167.62|11167.62|11167.62|11167.62|11167.62|11167.62|11167.62|11167.62|0
1647859900000|2022-03-21 10:51:40|11151.53|11151.53|11151.53|11151.53|11151.53|11151.53|11151.53|11151.53|0
1647859920000|2022-03-21 10:52:00|11167.62|11167.62|11167.62|11167.62|11167.62|11167.62|11167.62|11167.62|0
1647860090000|2022-03-21 10:54:50|11168.75|11168.75|11168.75|11168.75|11168.75|11168.75|11168.75|11168.75|0
1647860140000|2022-03-21 10:55:40|11169.5|11169.5|11169.5|11169.5|11169.5|11169.5|11169.5|11169.5|0
1647860180000|2022-03-21 10:56:20|11171.76|11171.76|11171.76|11171.76|11171.76|11171.76|11171.76|11171.76|0
1647860190000|2022-03-21 10:56:30|11171.38|11171.38|11171.38|11171.38|11171.38|11171.38|11171.38|11171.38|0
1647860250000|2022-03-21 10:57:30|11155.29|11155.29|11123.12|11123.12|11155.29|11155.29|11123.12|11123.12|0
1647860310000|2022-03-21 10:58:30|11155.29|11155.29|11123.12|11123.12|11155.29|11155.29|11123.12|11123.12|0
1647860350000|2022-03-21 10:59:10|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|0
1647860370000|2022-03-21 10:59:30|11121.24|11121.24|11120.87|11120.87|11121.24|11121.24|11120.87|11120.87|0
1647860430000|2022-03-21 11:00:30|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|0
1647860480000|2022-03-21 11:01:20|11121.93|11121.93|11121.93|11121.93|11121.93|11121.93|11121.93|11121.93|0
1647860530000|2022-03-21 11:02:10|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|0
1647860550000|2022-03-21 11:02:30|11155.98|11155.98|11155.98|11155.98|11155.98|11155.98|11155.98|11155.98|0
1647860910000|2022-03-21 11:08:30|11154.47|11154.47|11153.35|11153.35|11154.47|11154.47|11152.59|11152.59|0
1647860920000|2022-03-21 11:08:40|11152.06|11152.06|11147.55|11147.55|11152.06|11152.06|11147.55|11147.55|0
1647860930000|2022-03-21 11:08:50|11146.45|11146.45|11145.7|11145.7|11146.45|11146.45|11145.7|11145.7|0
1647861070000|2022-03-21 11:11:10|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|0
1647861080000|2022-03-21 11:11:20|11144.79|11144.79|11146.07|11146.07|11146.07|11146.07|11144.79|11144.79|0
1647861130000|2022-03-21 11:12:10|11129.99|11129.99|11129.99|11129.99|11129.99|11129.99|11129.99|11129.99|0
1647861180000|2022-03-21 11:13:00|11131.08|11131.08|11130.33|11130.33|11131.08|11131.08|11130.33|11130.33|0
1647861310000|2022-03-21 11:15:10|11131.62|11131.62|11131.62|11131.62|11131.62|11131.62|11131.62|11131.62|0
1647861350000|2022-03-21 11:15:50|11130.11|11130.11|11130.11|11130.11|11130.11|11130.11|11130.11|11130.11|0
1647861360000|2022-03-21 11:16:00|11129.36|11129.36|11129.36|11129.36|11129.36|11129.36|11129.36|11129.36|0
1647861370000|2022-03-21 11:16:10|11133.12|11133.12|11132.74|11132.74|11133.12|11133.12|11132.74|11132.74|0
1647861380000|2022-03-21 11:16:20|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|0
1647861390000|2022-03-21 11:16:30|11133.5|11133.5|11128.98|11128.98|11133.5|11133.5|11128.98|11128.98|0
1647861450000|2022-03-21 11:17:30|11129.36|11129.36|11147.32|11147.32|11147.32|11147.32|11129.36|11129.36|0
1647861480000|2022-03-21 11:18:00|11147.87|11147.87|11147.87|11147.87|11147.87|11147.87|11147.87|11147.87|0
1647861550000|2022-03-21 11:19:10|11150.13|11150.13|11150.13|11150.13|11150.13|11150.13|11150.13|11150.13|0
1647861620000|2022-03-21 11:20:20|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|0
1647861800000|2022-03-21 11:23:20|11153.14|11153.14|11153.14|11153.14|11153.14|11153.14|11153.14|11153.14|0
1647861810000|2022-03-21 11:23:30|11155.07|11155.07|11155.07|11155.07|11155.07|11155.07|11155.07|11155.07|0
1647861900000|2022-03-21 11:25:00|11159.21|11159.21|11159.21|11159.21|11159.21|11159.21|11159.21|11159.21|0
1647861970000|2022-03-21 11:26:10|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|0
1647861990000|2022-03-21 11:26:30|11174.01|11174.01|11174.01|11174.01|11174.01|11174.01|11174.01|11174.01|0
1647862010000|2022-03-21 11:26:50|11172.88|11172.88|11166.99|11166.99|11172.88|11172.88|11166.99|11166.99|0
1647862040000|2022-03-21 11:27:20|11168.12|11168.12|11168.12|11168.12|11168.12|11168.12|11168.12|11168.12|0
1647862080000|2022-03-21 11:28:00|11164.91|11164.91|11164.91|11164.91|11164.91|11164.91|11164.91|11164.91|0
1647862220000|2022-03-21 11:30:20|11164.27|11164.27|11162.99|11162.99|11164.27|11164.27|11162.99|11162.99|0
1647862230000|2022-03-21 11:30:30|11162.35|11162.35|11162.35|11162.35|11162.35|11162.35|11162.35|11162.35|0
1647862240000|2022-03-21 11:30:40|11166.2|11166.2|11170.05|11170.05|11170.05|11170.05|11166.2|11166.2|0
1647862260000|2022-03-21 11:31:00|11170.69|11170.69|11167.48|11167.48|11170.69|11170.69|11167.48|11167.48|0
1647862300000|2022-03-21 11:31:40|11199.65|11199.65|11199.65|11199.65|11199.65|11199.65|11199.65|11199.65|0
1647862310000|2022-03-21 11:31:50|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|0
1647862520000|2022-03-21 11:35:20|11199.65|11199.65|11199.65|11199.65|11199.65|11199.65|11199.65|11199.65|0
1647862530000|2022-03-21 11:35:30|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|0
1647862600000|2022-03-21 11:36:40|11167.86|11167.86|11167.86|11167.86|11168.61|11168.61|11167.86|11167.86|0
1647862630000|2022-03-21 11:37:10|11172.35|11172.35|11172.35|11172.35|11172.35|11172.35|11172.35|11172.35|0
1647862670000|2022-03-21 11:37:50|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|0
1647862680000|2022-03-21 11:38:00|11207.15|11207.15|11207.15|11207.15|11207.15|11207.15|11207.15|11207.15|0
1647862710000|2022-03-21 11:38:30|11209.03|11209.03|11209.03|11209.03|11209.03|11209.03|11209.03|11209.03|0
1647862770000|2022-03-21 11:39:30|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|0
1647862840000|2022-03-21 11:40:40|11207.97|11207.97|11207.97|11207.97|11207.97|11207.97|11207.97|11207.97|0
1647862950000|2022-03-21 11:42:30|11205.56|11205.56|11205.56|11205.56|11205.56|11205.56|11205.56|11205.56|0
1647862960000|2022-03-21 11:42:40|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|0
1647863110000|2022-03-21 11:45:10|11211.58|11211.58|11211.2|11211.2|11211.58|11211.58|11211.2|11211.2|0
1647863160000|2022-03-21 11:46:00|11208.57|11208.57|11208.57|11208.57|11208.57|11208.57|11208.57|11208.57|0
1647863180000|2022-03-21 11:46:20|11204.43|11204.43|11204.43|11204.43|11204.43|11204.43|11204.43|11204.43|0
1647863240000|2022-03-21 11:47:20|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|0
1647863700000|2022-03-21 11:55:00|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|0
1647863790000|2022-03-21 11:56:30|11212.31|11212.31|11207.04|11207.04|11212.31|11212.31|11207.04|11207.04|0
1647863810000|2022-03-21 11:56:50|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|0
1647863830000|2022-03-21 11:57:10|11204.78|11204.78|11204.78|11204.78|11204.78|11204.78|11204.78|11204.78|0
1647863860000|2022-03-21 11:57:40|11172.61|11172.61|11172.61|11172.61|11172.61|11172.61|11172.61|11172.61|0
1647864040000|2022-03-21 12:00:40|11236.95|11236.95|11236.95|11236.95|11236.95|11236.95|11236.95|11236.95|0
1647864100000|2022-03-21 12:01:40|11234.7|11234.7|11234.7|11234.7|11234.7|11234.7|11234.7|11234.7|0
1647864180000|2022-03-21 12:03:00|11236.2|11236.2|11236.2|11236.2|11236.2|11236.2|11236.2|11236.2|0
1647864350000|2022-03-21 12:05:50|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|0
1647864500000|2022-03-21 12:08:20|11203.28|11203.28|11202.53|11202.53|11203.28|11203.28|11202.53|11202.53|0
1647864530000|2022-03-21 12:08:50|11201.24|11201.24|11201.24|11201.24|11201.24|11201.24|11201.24|11201.24|0
1647864610000|2022-03-21 12:10:10|11200.11|11200.11|11193.1|11193.1|11200.11|11200.11|11193.1|11193.1|0
1647864640000|2022-03-21 12:10:40|11194.19|11194.19|11194.19|11194.19|11194.19|11194.19|11194.19|11194.19|0
1647864650000|2022-03-21 12:10:50|11194.95|11194.95|11194.95|11194.95|11194.95|11194.95|11194.95|11194.95|0
1647864760000|2022-03-21 12:12:40|11192.75|11192.75|11192.75|11192.75|11192.75|11192.75|11192.75|11192.75|0
1647864780000|2022-03-21 12:13:00|11193.5|11193.5|11195.01|11195.01|11195.01|11195.01|11193.5|11193.5|0
1647864800000|2022-03-21 12:13:20|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|0
1647864940000|2022-03-21 12:15:40|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|0
1647865010000|2022-03-21 12:16:50|11227.73|11227.73|11230.94|11230.94|11230.94|11230.94|11227.73|11227.73|0
1647865060000|2022-03-21 12:17:40|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|0
1647865110000|2022-03-21 12:18:30|11199.14|11199.14|11199.89|11199.89|11199.89|11199.89|11199.14|11199.14|0
1647865320000|2022-03-21 12:22:00|11232.07|11232.07|11232.07|11232.07|11232.07|11232.07|11232.07|11232.07|0
1647865330000|2022-03-21 12:22:10|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|0
1647865370000|2022-03-21 12:22:50|11192.19|11192.19|11192.19|11192.19|11192.19|11192.19|11192.19|11192.19|0
1647865390000|2022-03-21 12:23:10|11188.99|11188.99|11188.99|11188.99|11188.99|11188.99|11188.99|11188.99|0
1647865400000|2022-03-21 12:23:20|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|0
1647865440000|2022-03-21 12:24:00|11222.66|11222.66|11222.66|11222.66|11222.66|11222.66|11222.66|11222.66|0
1647865450000|2022-03-21 12:24:10|11223.04|11223.04|11224.17|11224.17|11224.17|11224.17|11223.04|11223.04|0
1647865470000|2022-03-21 12:24:30|11228.02|11228.02|11228.02|11228.02|11228.02|11228.02|11228.02|11228.02|0
1647865480000|2022-03-21 12:24:40|11229.9|11229.9|11229.26|11229.26|11229.9|11229.9|11229.26|11229.26|0
1647865490000|2022-03-21 12:24:50|11197.09|11197.09|11200.47|11200.47|11200.47|11200.47|11197.09|11197.09|0
1647865520000|2022-03-21 12:25:20|11198.59|11198.59|11198.59|11198.59|11198.59|11198.59|11198.59|11198.59|0
1647865530000|2022-03-21 12:25:30|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|0
1647865560000|2022-03-21 12:26:00|11197.09|11197.09|11197.09|11197.09|11197.09|11197.09|11197.09|11197.09|0
1647865600000|2022-03-21 12:26:40|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|0
1647865710000|2022-03-21 12:28:30|11231.18|11231.18|11231.18|11231.18|11231.18|11231.18|11231.18|11231.18|0
1647865830000|2022-03-21 12:30:30|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|0
1647865850000|2022-03-21 12:30:50|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|0
1647865870000|2022-03-21 12:31:10|11227.15|11227.15|11227.15|11227.15|11227.15|11227.15|11227.15|11227.15|0
1647865880000|2022-03-21 12:31:20|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|0
1647865890000|2022-03-21 12:31:30|11227|11227|11227|11227|11227|11227|11227|11227|0
1647865920000|2022-03-21 12:32:00|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|0
1647865940000|2022-03-21 12:32:20|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|0
1647865950000|2022-03-21 12:32:30|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|0
1647866010000|2022-03-21 12:33:30|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|0
1647866040000|2022-03-21 12:34:00|11222.29|11222.29|11222.29|11222.29|11222.29|11222.29|11222.29|11222.29|0
1647866100000|2022-03-21 12:35:00|11221.16|11221.16|11217.78|11217.78|11221.16|11221.16|11217.78|11217.78|0
1647866160000|2022-03-21 12:36:00|11221.16|11221.16|11221.54|11221.54|11221.54|11221.54|11221.16|11221.16|0
1647866190000|2022-03-21 12:36:30|11222.67|11222.67|11222.67|11222.67|11222.67|11222.67|11222.67|11222.67|0
1647866210000|2022-03-21 12:36:50|11225.68|11225.68|11225.68|11225.68|11225.68|11225.68|11225.68|11225.68|0
1647866250000|2022-03-21 12:37:30|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|0
1647866270000|2022-03-21 12:37:50|11228.96|11228.96|11229.33|11229.33|11229.33|11229.33|11228.96|11228.96|0
1647866330000|2022-03-21 12:38:50|11261.5|11261.5|11261.5|11261.5|11261.5|11261.5|11261.5|11261.5|0
1647866420000|2022-03-21 12:40:20|11259.62|11259.62|11259.62|11259.62|11259.62|11259.62|11259.62|11259.62|0
1647866440000|2022-03-21 12:40:40|11227.45|11227.45|11227.45|11227.45|11227.45|11227.45|11227.45|11227.45|0
1647866740000|2022-03-21 12:45:40|11226.81|11226.81|11226.81|11226.81|11226.81|11226.81|11226.81|11226.81|0
1647866770000|2022-03-21 12:46:10|11228.69|11228.69|11229.07|11229.07|11229.07|11229.07|11228.69|11228.69|0
1647866850000|2022-03-21 12:47:30|11218.24|11218.24|11217.6|11217.6|11218.24|11218.24|11217.6|11217.6|0
1647866880000|2022-03-21 12:48:00|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|0
1647866980000|2022-03-21 12:49:40|11218.24|11218.24|11218.24|11218.24|11218.24|11218.24|11218.24|11218.24|0
1647866990000|2022-03-21 12:49:50|11220.12|11220.12|11220.12|11220.12|11220.12|11220.12|11220.12|11220.12|0
1647867090000|2022-03-21 12:51:30|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|0
1647867170000|2022-03-21 12:52:50|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|0
1647867450000|2022-03-21 12:57:30|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|0
1647867520000|2022-03-21 12:58:40|11221.14|11221.14|11188.97|11188.97|11221.14|11221.14|11188.97|11188.97|0
1647867530000|2022-03-21 12:58:50|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1647867540000|2022-03-21 12:59:00|11190.14|11190.14|11189.5|11189.5|11190.14|11190.14|11189.5|11189.5|0
1647867580000|2022-03-21 12:59:40|11186.93|11186.93|11186.93|11186.93|11186.93|11186.93|11186.93|11186.93|0
1647867630000|2022-03-21 13:00:30|11185.65|11185.65|11217.82|11217.82|11217.82|11217.82|11185.65|11185.65|0
1647867670000|2022-03-21 13:01:10|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1647867680000|2022-03-21 13:01:20|11218.37|11218.37|11217.82|11217.82|11218.37|11218.37|11217.82|11217.82|0
1647867710000|2022-03-21 13:01:50|11221.67|11221.67|11221.67|11221.67|11221.67|11221.67|11221.67|11221.67|0
1647867720000|2022-03-21 13:02:00|11221.03|11221.03|11221.03|11221.03|11221.03|11221.03|11221.03|11221.03|0
1647867740000|2022-03-21 13:02:20|11218.02|11218.02|11218.02|11218.02|11218.02|11218.02|11218.02|11218.02|0
1647867990000|2022-03-21 13:06:30|11219.15|11219.15|11220.65|11220.65|11220.65|11220.65|11219.15|11219.15|0
1647868260000|2022-03-21 13:11:00|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|0
1647868380000|2022-03-21 13:13:00|11222.13|11222.13|11222.13|11222.13|11222.13|11222.13|11222.13|11222.13|0
1647868640000|2022-03-21 13:17:20|11219.56|11219.56|11219.56|11219.56|11219.56|11219.56|11219.56|11219.56|0
1647868670000|2022-03-21 13:17:50|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|0
1647868680000|2022-03-21 13:18:00|11221.22|11221.22|11221.22|11221.22|11221.22|11221.22|11221.22|11221.22|0
1647868800000|2022-03-21 13:20:00|11218.96|11218.96|11218.96|11218.96|11218.96|11218.96|11218.96|11218.96|0
1647868850000|2022-03-21 13:20:50|11219.6|11219.6|11219.6|11219.6|11219.6|11219.6|11219.6|11219.6|0
1647868910000|2022-03-21 13:21:50|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|0
1647868940000|2022-03-21 13:22:20|11222.5|11222.5|11222.88|11222.88|11222.88|11222.88|11222.5|11222.5|0
1647869070000|2022-03-21 13:24:30|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|0
1647869180000|2022-03-21 13:26:20|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|0
1647869240000|2022-03-21 13:27:20|11250.77|11250.77|11250.77|11250.77|11250.77|11250.77|11250.77|11250.77|0
1647869270000|2022-03-21 13:27:50|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|0
1647869290000|2022-03-21 13:28:10|11245.68|11245.68|11213.51|11213.51|11245.68|11245.68|11213.51|11213.51|0
1647869320000|2022-03-21 13:28:40|11181.34|11181.34|11180.59|11180.59|11181.34|11181.34|11180.59|11180.59|0
1647869330000|2022-03-21 13:28:50|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|0
1647869400000|2022-03-21 13:30:00|11182.84|11182.84|11182.84|11182.84|11182.84|11182.84|11182.84|11182.84|0
1647869430000|2022-03-21 13:30:30|11150.67|11150.67|11150.67|11150.67|11150.67|11150.67|11150.67|11150.67|0
1647869450000|2022-03-21 13:30:50|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|0
1647869460000|2022-03-21 13:31:00|11150.67|11150.67|11134.59|11134.59|11150.67|11150.67|11134.59|11134.59|0
1647869470000|2022-03-21 13:31:10|11150.67|11150.67|11150.67|11150.67|11150.67|11150.67|11150.67|11150.67|0
1647869490000|2022-03-21 13:31:30|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|0
1647869590000|2022-03-21 13:33:10|11135.72|11135.72|11137.6|11137.6|11137.6|11137.6|11135.72|11135.72|0
1647869660000|2022-03-21 13:34:20|11121.51|11121.51|11121.51|11121.51|11121.51|11121.51|11121.51|11121.51|0
1647869670000|2022-03-21 13:34:30|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|0
1647869710000|2022-03-21 13:35:10|11121.51|11121.51|11121.51|11121.51|11137.6|11137.6|11105.43|11105.43|0
1647869720000|2022-03-21 13:35:20|11105.43|11105.43|11105.43|11105.43|11121.51|11121.51|11105.43|11105.43|0
1647869760000|2022-03-21 13:36:00|11121.51|11121.51|11117|11117|11121.89|11121.89|11117|11117|0
1647869770000|2022-03-21 13:36:10|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|0
1647869830000|2022-03-21 13:37:10|11115.07|11115.07|11116.36|11116.36|11116.36|11116.36|11115.07|11115.07|0
1647869850000|2022-03-21 13:37:30|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|0
1647869880000|2022-03-21 13:38:00|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|0
1647869910000|2022-03-21 13:38:30|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|0
1647869980000|2022-03-21 13:39:40|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|0
1647869990000|2022-03-21 13:39:50|11098.01|11098.01|11095.76|11095.76|11098.01|11098.01|11095.76|11095.76|0
1647870000000|2022-03-21 13:40:00|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|0
1647870040000|2022-03-21 13:40:40|11080.8|11080.8|11080.8|11080.8|11080.8|11080.8|11080.8|11080.8|0
1647870050000|2022-03-21 13:40:50|11064.71|11064.71|11064.71|11064.71|11064.71|11064.71|11064.71|11064.71|0
1647870080000|2022-03-21 13:41:20|11080.8|11080.8|11080.8|11080.8|11080.8|11080.8|11080.8|11080.8|0
1647870170000|2022-03-21 13:42:50|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|0
1647870180000|2022-03-21 13:43:00|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|0
1647870190000|2022-03-21 13:43:10|11082.83|11082.83|11082.83|11082.83|11082.83|11082.83|11082.83|11082.83|0
1647870250000|2022-03-21 13:44:10|11086.22|11086.22|11086.22|11086.22|11086.22|11086.22|11086.22|11086.22|0
1647870280000|2022-03-21 13:44:40|11089.23|11089.23|11087.73|11087.73|11089.23|11089.23|11087.73|11087.73|0
1647870290000|2022-03-21 13:44:50|11087.35|11087.35|11087.35|11087.35|11087.35|11087.35|11087.35|11087.35|0
1647870360000|2022-03-21 13:46:00|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|0
1647870410000|2022-03-21 13:46:50|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|0
1647870420000|2022-03-21 13:47:00|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|0
1647870490000|2022-03-21 13:48:10|11102.68|11102.68|11102.68|11102.68|11102.68|11102.68|11102.68|11102.68|0
1647870500000|2022-03-21 13:48:20|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|0
1647870510000|2022-03-21 13:48:30|11085.84|11085.84|11085.84|11085.84|11085.84|11085.84|11085.84|11085.84|0
1647870560000|2022-03-21 13:49:20|11084.75|11084.75|11086.25|11086.25|11086.25|11086.25|11084.75|11084.75|0
1647870570000|2022-03-21 13:49:30|11086.63|11086.63|11087.38|11087.38|11087.38|11087.38|11086.63|11086.63|0
1647870600000|2022-03-21 13:50:00|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|0
1647870610000|2022-03-21 13:50:10|11106.03|11106.03|11109.31|11109.31|11109.31|11109.31|11106.03|11106.03|0
1647870630000|2022-03-21 13:50:30|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|0
1647870740000|2022-03-21 13:52:20|11124.75|11124.75|11108.67|11108.67|11124.75|11124.75|11108.67|11108.67|0
1647870770000|2022-03-21 13:52:50|11107.54|11107.54|11105.61|11105.61|11107.54|11107.54|11105.61|11105.61|0
1647870780000|2022-03-21 13:53:00|11106.9|11106.9|11106.52|11106.52|11106.9|11106.9|11106.14|11106.14|0
1647870830000|2022-03-21 13:53:50|11105.77|11105.77|11105.77|11105.77|11105.77|11105.77|11105.77|11105.77|0
1647870850000|2022-03-21 13:54:10|11110.9|11110.9|11111.28|11111.28|11111.28|11111.28|11110.64|11110.64|0
1647870860000|2022-03-21 13:54:20|11112.03|11112.03|11112.03|11112.03|11112.03|11112.03|11112.03|11112.03|0
1647870930000|2022-03-21 13:55:30|11108.82|11108.82|11108.18|11108.18|11108.82|11108.82|11108.18|11108.18|0
1647870940000|2022-03-21 13:55:40|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|0
1647871000000|2022-03-21 13:56:40|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|0
1647871010000|2022-03-21 13:56:50|11073|11073|11073|11073|11073|11073|11073|11073|0
1647871020000|2022-03-21 13:57:00|11071.49|11071.49|11071.49|11071.49|11071.49|11071.49|11071.49|11071.49|0
1647871050000|2022-03-21 13:57:30|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1647871090000|2022-03-21 13:58:10|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|0
1647871100000|2022-03-21 13:58:20|11072.73|11072.73|11072.73|11072.73|11072.73|11072.73|11072.73|11072.73|0
1647871120000|2022-03-21 13:58:40|11071.6|11071.6|11071.6|11071.6|11071.6|11071.6|11071.6|11071.6|0
1647871140000|2022-03-21 13:59:00|11067.11|11067.11|11066.47|11066.47|11068.39|11068.39|11066.47|11066.47|0
1647871180000|2022-03-21 13:59:40|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|0
1647871250000|2022-03-21 14:00:50|11055.85|11055.85|11057.73|11057.73|11057.73|11057.73|11055.85|11055.85|0
1647871270000|2022-03-21 14:01:10|11056.63|11056.63|11056.63|11056.63|11056.63|11056.63|11056.63|11056.63|0
1647871280000|2022-03-21 14:01:20|11058.51|11058.51|11059.26|11059.26|11059.26|11059.26|11057.01|11057.01|0
1647871310000|2022-03-21 14:01:50|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|0
1647871370000|2022-03-21 14:02:50|11060.22|11060.22|11060.22|11060.22|11060.22|11060.22|11060.22|11060.22|0
1647871380000|2022-03-21 14:03:00|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|0
1647871430000|2022-03-21 14:03:50|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|0
1647871450000|2022-03-21 14:04:10|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|0
1647871520000|2022-03-21 14:05:20|11029.6|11029.6|11029.6|11029.6|11029.6|11029.6|11029.6|11029.6|0
1647871530000|2022-03-21 14:05:30|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|0
1647871540000|2022-03-21 14:05:40|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|0
1647871550000|2022-03-21 14:05:50|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|0
1647871650000|2022-03-21 14:07:30|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|0
1647871690000|2022-03-21 14:08:10|11016.9|11016.9|11016.9|11016.9|11016.9|11016.9|11016.9|11016.9|0
1647871700000|2022-03-21 14:08:20|11015.02|11015.02|11015.02|11015.02|11015.02|11015.02|11015.02|11015.02|0
1647871710000|2022-03-21 14:08:30|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|0
1647871750000|2022-03-21 14:09:10|11017.81|11017.81|11017.81|11017.81|11017.81|11017.81|11017.81|11017.81|0
1647871760000|2022-03-21 14:09:20|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|0
1647871770000|2022-03-21 14:09:30|11021.02|11021.02|11024.67|11024.67|11024.67|11024.67|11021.02|11021.02|0
1647871790000|2022-03-21 14:09:50|11025.59|11025.59|11024.64|11024.64|11025.59|11025.59|11024.64|11024.64|0
1647871800000|2022-03-21 14:10:00|11022.38|11022.38|11022.38|11022.38|11022.38|11022.38|11022.38|11022.38|0
1647871830000|2022-03-21 14:10:30|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|0
1647871930000|2022-03-21 14:12:10|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|0
1647871940000|2022-03-21 14:12:20|11023.48|11023.48|11023.48|11023.48|11023.48|11023.48|11023.48|11023.48|0
1647871950000|2022-03-21 14:12:30|11023.85|11023.85|11023.85|11023.85|11023.85|11023.85|11023.85|11023.85|0
1647872030000|2022-03-21 14:13:50|11022.35|11022.35|11026.35|11026.35|11026.35|11026.35|11021.22|11021.22|0
1647872040000|2022-03-21 14:14:00|11028.23|11028.23|11028.61|11028.61|11028.61|11028.61|11028.23|11028.23|0
1647872100000|2022-03-21 14:15:00|11030.8|11030.8|11030.8|11030.8|11031.35|11031.35|11030.8|11030.8|0
1647872180000|2022-03-21 14:16:20|11030.16|11030.16|11030.16|11030.16|11030.16|11030.16|11030.16|11030.16|0
1647872190000|2022-03-21 14:16:30|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|0
1647872240000|2022-03-21 14:17:20|11014.83|11014.83|11018.04|11018.04|11018.04|11018.04|11014.83|11014.83|0
1647872260000|2022-03-21 14:17:40|11018.41|11018.41|11019.7|11019.7|11019.7|11019.7|11018.41|11018.41|0
1647872310000|2022-03-21 14:18:30|11017.82|11017.82|11017.82|11017.82|11017.82|11017.82|11017.82|11017.82|0
1647872320000|2022-03-21 14:18:40|11017.17|11017.17|11015.89|11015.89|11017.82|11017.82|11015.89|11015.89|0
1647872330000|2022-03-21 14:18:50|11014.76|11014.76|11014.39|11014.39|11014.76|11014.76|11014.39|11014.39|0
1647872370000|2022-03-21 14:19:30|11016.03|11016.03|11016.03|11016.03|11016.03|11016.03|11016.03|11016.03|0
1647872420000|2022-03-21 14:20:20|11015.65|11015.65|11016.03|11016.03|11016.03|11016.03|11015.65|11015.65|0
1647872470000|2022-03-21 14:21:10|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|0
1647872480000|2022-03-21 14:21:20|11015.28|11015.28|10999.95|10999.95|11016.03|11016.03|10999.95|10999.95|0
1647872490000|2022-03-21 14:21:30|11000.49|11000.49|11000.49|11000.49|11000.49|11000.49|11000.49|11000.49|0
1647872510000|2022-03-21 14:21:50|11016.58|11016.58|11016.58|11016.58|11016.58|11016.58|11016.58|11016.58|0
1647872590000|2022-03-21 14:23:10|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|0
1647872660000|2022-03-21 14:24:20|11018.26|11018.26|11018.26|11018.26|11018.26|11018.26|11018.26|11018.26|0
1647872710000|2022-03-21 14:25:10|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|0
1647872750000|2022-03-21 14:25:50|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|0
1647872770000|2022-03-21 14:26:10|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|0
1647872780000|2022-03-21 14:26:20|11023.9|11023.9|11023.9|11023.9|11023.9|11023.9|11023.9|11023.9|0
1647872800000|2022-03-21 14:26:40|11025.02|11025.02|11025.02|11025.02|11025.02|11025.02|11025.02|11025.02|0
1647872850000|2022-03-21 14:27:30|11008.94|11008.94|10992.85|10992.85|11008.94|11008.94|10992.85|10992.85|0
1647872900000|2022-03-21 14:28:20|10993.23|10993.23|10993.23|10993.23|10993.23|10993.23|10993.23|10993.23|0
1647873010000|2022-03-21 14:30:10|10992.68|10992.68|11008.77|11008.77|11008.77|11008.77|10992.68|10992.68|0
1647873100000|2022-03-21 14:31:40|11008.39|11008.39|11008.39|11008.39|11008.39|11008.39|11008.39|11008.39|0
1647873110000|2022-03-21 14:31:50|11011.6|11011.6|11009.67|11009.67|11011.6|11011.6|11009.67|11009.67|0
1647873120000|2022-03-21 14:32:00|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|0
1647873170000|2022-03-21 14:32:50|11014.71|11014.71|11030.8|11030.8|11030.8|11030.8|11014.71|11014.71|0
1647873190000|2022-03-21 14:33:10|11046.88|11046.88|11046.88|11046.88|11046.88|11046.88|11046.88|11046.88|0
1647873230000|2022-03-21 14:33:50|11045|11045|11061.09|11061.09|11061.09|11061.09|11045|11045|0
1647873240000|2022-03-21 14:34:00|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1647873290000|2022-03-21 14:34:50|11064.36|11064.36|11065.01|11065.01|11065.01|11065.01|11064.36|11064.36|0
1647873310000|2022-03-21 14:35:10|11060.87|11060.87|11060.11|11060.11|11060.87|11060.87|11060.11|11060.11|0
1647873320000|2022-03-21 14:35:20|11060.87|11060.87|11062|11062|11062|11062|11060.87|11060.87|0
1647873440000|2022-03-21 14:37:20|11045.91|11045.91|11045.91|11045.91|11045.91|11045.91|11045.91|11045.91|0
1647873520000|2022-03-21 14:38:40|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|0
1647873590000|2022-03-21 14:39:50|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|0
1647873700000|2022-03-21 14:41:40|11028.28|11028.28|11028.28|11028.28|11028.28|11028.28|11028.28|11028.28|0
1647873720000|2022-03-21 14:42:00|11029.41|11029.41|11033.17|11033.17|11033.17|11033.17|11029.41|11029.41|0
1647873740000|2022-03-21 14:42:20|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|0
1647873890000|2022-03-21 14:44:50|11032.3|11032.3|11032.95|11032.95|11032.95|11032.95|11032.3|11032.3|0
1647873900000|2022-03-21 14:45:00|11034.23|11034.23|11036.15|11036.15|11036.15|11036.15|11034.23|11034.23|0
1647873910000|2022-03-21 14:45:10|11036.91|11036.91|11035.4|11035.4|11036.91|11036.91|11035.4|11035.4|0
1647873920000|2022-03-21 14:45:20|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|0
1647873950000|2022-03-21 14:45:50|11018.56|11018.56|11018.56|11018.56|11018.56|11018.56|11018.56|11018.56|0
1647873990000|2022-03-21 14:46:30|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|0
1647874000000|2022-03-21 14:46:40|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|0
1647874040000|2022-03-21 14:47:20|11017.34|11017.34|11018.44|11018.44|11018.44|11018.44|11017.34|11017.34|0
1647874050000|2022-03-21 14:47:30|11018.98|11018.98|11017.48|11017.48|11018.98|11018.98|11017.1|11017.1|0
1647874070000|2022-03-21 14:47:50|11020.05|11020.05|11020.05|11020.05|11020.05|11020.05|11020.05|11020.05|0
1647874090000|2022-03-21 14:48:10|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|0
1647874100000|2022-03-21 14:48:20|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|0
1647874240000|2022-03-21 14:50:40|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|0
1647874280000|2022-03-21 14:51:20|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|0
1647874290000|2022-03-21 14:51:30|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|0
1647874320000|2022-03-21 14:52:00|11005.99|11005.99|11005.99|11005.99|11005.99|11005.99|11005.99|11005.99|0
1647874330000|2022-03-21 14:52:10|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|0
1647874440000|2022-03-21 14:54:00|11003.97|11003.97|11006.54|11006.54|11006.54|11006.54|11003.97|11003.97|0
1647874470000|2022-03-21 14:54:30|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|0
1647874480000|2022-03-21 14:54:40|11009.11|11009.11|11007.82|11007.82|11009.11|11009.11|11007.82|11007.82|0
1647874490000|2022-03-21 14:54:50|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|0
1647874540000|2022-03-21 14:55:40|10994.37|10994.37|10994.37|10994.37|10994.37|10994.37|10994.37|10994.37|0
1647874550000|2022-03-21 14:55:50|10978.29|10978.29|10978.29|10978.29|10978.29|10978.29|10978.29|10978.29|0
1647874570000|2022-03-21 14:56:10|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|0
1647874620000|2022-03-21 14:57:00|10978.29|10978.29|10977.53|10977.53|10978.66|10978.66|10977.53|10977.53|0
1647874650000|2022-03-21 14:57:30|10961.45|10961.45|10961.45|10961.45|10961.45|10961.45|10961.45|10961.45|0
1647874670000|2022-03-21 14:57:50|10962.09|10962.09|10961.54|10961.54|10962.09|10962.09|10961.54|10961.54|0
1647874730000|2022-03-21 14:58:50|10945.45|10945.45|10929.37|10929.37|10945.45|10945.45|10929.37|10929.37|0
1647874740000|2022-03-21 14:59:00|10928.99|10928.99|10923.73|10923.73|10928.99|10928.99|10923.73|10923.73|0
1647874760000|2022-03-21 14:59:20|10939.81|10939.81|10939.81|10939.81|10939.81|10939.81|10939.81|10939.81|0
1647874780000|2022-03-21 14:59:40|10939.26|10939.26|10939.26|10939.26|10939.26|10939.26|10939.26|10939.26|0
1647874790000|2022-03-21 14:59:50|10955.35|10955.35|10955.35|10955.35|10955.35|10955.35|10955.35|10955.35|0
1647874820000|2022-03-21 15:00:20|10957.98|10957.98|10957.98|10957.98|10957.98|10957.98|10957.98|10957.98|0
1647874880000|2022-03-21 15:01:20|10959.08|10959.08|10960.21|10960.21|10960.21|10960.21|10959.08|10959.08|0
1647874900000|2022-03-21 15:01:40|10944.12|10944.12|10944.12|10944.12|10944.12|10944.12|10944.12|10944.12|0
1647874980000|2022-03-21 15:03:00|10942.2|10942.2|10941.56|10941.56|10942.2|10942.2|10941.56|10941.56|0
1647875020000|2022-03-21 15:03:40|10957.64|10957.64|10957.64|10957.64|10957.64|10957.64|10957.64|10957.64|0
1647875050000|2022-03-21 15:04:10|10960.85|10960.85|10960.85|10960.85|10960.85|10960.85|10960.85|10960.85|0
1647875060000|2022-03-21 15:04:20|10958.28|10958.28|10956.09|10956.09|10958.28|10958.28|10956.09|10956.09|0
1647875080000|2022-03-21 15:04:40|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|0
1647875090000|2022-03-21 15:04:50|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|0
1647875100000|2022-03-21 15:05:00|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|10972.17|0
1647875120000|2022-03-21 15:05:20|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|0
1647875130000|2022-03-21 15:05:30|10984.87|10984.87|10989.01|10989.01|10989.01|10989.01|10984.87|10984.87|0
1647875160000|2022-03-21 15:06:00|10987.09|10987.09|10987.09|10987.09|10987.09|10987.09|10987.09|10987.09|0
1647875180000|2022-03-21 15:06:20|10989.28|10989.28|10989.28|10989.28|10989.28|10989.28|10989.28|10989.28|0
1647875200000|2022-03-21 15:06:40|10991.16|10991.16|10991.54|10991.54|10991.54|10991.54|10991.16|10991.16|0
1647875210000|2022-03-21 15:06:50|10991.91|10991.91|10991.91|10991.91|10991.91|10991.91|10991.91|10991.91|0
1647875230000|2022-03-21 15:07:10|10994.55|10994.55|11000.81|11000.81|11000.81|11000.81|10994.55|10994.55|0
1647875290000|2022-03-21 15:08:10|11002.74|11002.74|11003.38|11003.38|11003.38|11003.38|11002.74|11002.74|0
1647875370000|2022-03-21 15:09:30|11003.75|11003.75|11003|11003|11003.75|11003.75|11003|11003|0
1647875420000|2022-03-21 15:10:20|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|0
1647875430000|2022-03-21 15:10:30|11005.64|11005.64|11005.26|11005.26|11005.64|11005.64|11005.26|11005.26|0
1647875450000|2022-03-21 15:10:50|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|0
1647875460000|2022-03-21 15:11:00|11003.7|11003.7|11003.7|11003.7|11003.7|11003.7|11003.7|11003.7|0
1647875480000|2022-03-21 15:11:20|11001.77|11001.77|11001.77|11001.77|11001.77|11001.77|11001.77|11001.77|0
1647875490000|2022-03-21 15:11:30|10985.69|10985.69|10985.69|10985.69|10985.69|10985.69|10985.69|10985.69|0
1647875500000|2022-03-21 15:11:40|10984.56|10984.56|10984.56|10984.56|10984.56|10984.56|10984.56|10984.56|0
1647875520000|2022-03-21 15:12:00|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|0
1647875570000|2022-03-21 15:12:50|10971.04|10971.04|10971.04|10971.04|10971.04|10971.04|10971.04|10971.04|0
1647875590000|2022-03-21 15:13:10|10970.66|10970.66|10970.66|10970.66|10970.66|10970.66|10970.66|10970.66|0
1647875600000|2022-03-21 15:13:20|10969.91|10969.91|10971.41|10971.41|10971.41|10971.41|10969.91|10969.91|0
1647875690000|2022-03-21 15:14:50|10972.54|10972.54|10974.8|10974.8|10974.8|10974.8|10972.54|10972.54|0
1647875710000|2022-03-21 15:15:10|10990.89|10990.89|10990.89|10990.89|10990.89|10990.89|10990.89|10990.89|0
1647875760000|2022-03-21 15:16:00|10993.52|10993.52|10999.17|10999.17|10999.54|10999.54|10993.52|10993.52|0
1647875770000|2022-03-21 15:16:10|10996.53|10996.53|10996.53|10996.53|10996.53|10996.53|10996.53|10996.53|0
1647875780000|2022-03-21 15:16:20|10995.4|10995.4|10995.4|10995.4|10995.4|10995.4|10995.4|10995.4|0
1647875820000|2022-03-21 15:17:00|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1647875830000|2022-03-21 15:17:10|10978.22|10978.22|10978.22|10978.22|10978.22|10978.22|10978.22|10978.22|0
1647875850000|2022-03-21 15:17:30|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|0
1647875890000|2022-03-21 15:18:10|10983.99|10983.99|10982.07|10982.07|10983.99|10983.99|10982.07|10982.07|0
1647875930000|2022-03-21 15:18:50|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|0
1647875940000|2022-03-21 15:19:00|10979.02|10979.02|10977.18|10977.18|10979.02|10979.02|10977.18|10977.18|0
1647875960000|2022-03-21 15:19:20|10961.1|10961.1|10962.2|10962.2|10962.2|10962.2|10961.1|10961.1|0
1647875970000|2022-03-21 15:19:30|10962.95|10962.95|10962.95|10962.95|10962.95|10962.95|10962.95|10962.95|0
1647876000000|2022-03-21 15:20:00|10964.08|10964.08|10965.58|10965.58|10965.58|10965.58|10964.08|10964.08|0
1647876010000|2022-03-21 15:20:10|10949.5|10949.5|10949.12|10949.12|10949.5|10949.5|10949.12|10949.12|0
1647876040000|2022-03-21 15:20:40|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|0
1647876060000|2022-03-21 15:21:00|10946.11|10946.11|10946.11|10946.11|10946.11|10946.11|10946.11|10946.11|0
1647876070000|2022-03-21 15:21:10|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|0
1647876090000|2022-03-21 15:21:30|10963.32|10963.32|10962.57|10962.57|10963.32|10963.32|10962.57|10962.57|0
1647876100000|2022-03-21 15:21:40|10965.14|10965.14|10965.14|10965.14|10965.14|10965.14|10965.14|10965.14|0
1647876190000|2022-03-21 15:23:10|10963.86|10963.86|10963.86|10963.86|10963.86|10963.86|10963.86|10963.86|0
1647876200000|2022-03-21 15:23:20|10966.11|10966.11|10971.2|10971.2|10971.2|10971.2|10966.11|10966.11|0
1647876290000|2022-03-21 15:24:50|10969.32|10969.32|10969.32|10969.32|10969.32|10969.32|10969.32|10969.32|0
1647876300000|2022-03-21 15:25:00|10953.24|10953.24|10953.24|10953.24|10953.24|10953.24|10953.24|10953.24|0
1647876480000|2022-03-21 15:28:00|10955.12|10955.12|10957|10957|10957|10957|10955.12|10955.12|0
1647876490000|2022-03-21 15:28:10|10956.25|10956.25|10956.25|10956.25|10956.25|10956.25|10956.25|10956.25|0
1647876510000|2022-03-21 15:28:30|10952.48|10952.48|10950.56|10950.56|10952.48|10952.48|10950.56|10950.56|0
1647876520000|2022-03-21 15:28:40|10952.44|10952.44|10950.93|10950.93|10952.44|10952.44|10950.93|10950.93|0
1647876540000|2022-03-21 15:29:00|10952.44|10952.44|10954.32|10954.32|10954.32|10954.32|10952.44|10952.44|0
1647876640000|2022-03-21 15:30:40|10949.43|10949.43|10947.55|10947.55|10949.43|10949.43|10947.55|10947.55|0
1647876650000|2022-03-21 15:30:50|10951.69|10951.69|10952.33|10952.33|10952.33|10952.33|10951.05|10951.05|0
1647876670000|2022-03-21 15:31:10|10947.81|10947.81|10950.49|10950.49|10950.49|10950.49|10947.81|10947.81|0
1647876680000|2022-03-21 15:31:20|10949.94|10949.94|10950.32|10950.32|10950.32|10950.32|10949.94|10949.94|0
1647876690000|2022-03-21 15:31:30|10949.19|10949.19|10948.06|10948.06|10949.19|10949.19|10948.06|10948.06|0
1647876700000|2022-03-21 15:31:40|10947.31|10947.31|10947.31|10947.31|10947.31|10947.31|10947.31|10947.31|0
1647876710000|2022-03-21 15:31:50|10946.93|10946.93|10944.67|10944.67|10946.93|10946.93|10944.67|10944.67|0
1647876730000|2022-03-21 15:32:10|10948.44|10948.44|10948.81|10948.81|10948.81|10948.81|10948.44|10948.44|0
1647876740000|2022-03-21 15:32:20|10949.57|10949.57|10951.45|10951.45|10951.45|10951.45|10949.57|10949.57|0
1647876770000|2022-03-21 15:32:50|10949.57|10949.57|10949.57|10949.57|10949.57|10949.57|10949.57|10949.57|0
1647876780000|2022-03-21 15:33:00|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|0
1647876880000|2022-03-21 15:34:40|10954.28|10954.28|10954.28|10954.28|10954.28|10954.28|10954.28|10954.28|0
1647876940000|2022-03-21 15:35:40|10958.13|10958.13|10959.63|10959.63|10959.63|10959.63|10958.13|10958.13|0
1647876950000|2022-03-21 15:35:50|10960.76|10960.76|10963.02|10963.02|10963.02|10963.02|10960.76|10960.76|0
1647876970000|2022-03-21 15:36:10|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|0
1647876980000|2022-03-21 15:36:20|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|0
1647877040000|2022-03-21 15:37:20|10963.66|10963.66|10964.95|10964.95|10964.95|10964.95|10963.66|10963.66|0
1647877050000|2022-03-21 15:37:30|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|0
1647877090000|2022-03-21 15:38:10|10961.14|10961.14|10961.14|10961.14|10961.14|10961.14|10961.14|10961.14|0
1647877100000|2022-03-21 15:38:20|10959.86|10959.86|10958.57|10958.57|10959.86|10959.86|10958.57|10958.57|0
1647877110000|2022-03-21 15:38:30|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|0
1647877190000|2022-03-21 15:39:50|10960.08|10960.08|10960.08|10960.08|10960.08|10960.08|10960.08|10960.08|0
1647877200000|2022-03-21 15:40:00|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|10960.08|10960.08|0
1647877220000|2022-03-21 15:40:20|10962.23|10962.23|10957.86|10957.86|10962.23|10962.23|10957.86|10957.86|0
1647877230000|2022-03-21 15:40:30|10957.49|10957.49|10958.77|10958.77|10958.77|10958.77|10955.98|10955.98|0
1647877240000|2022-03-21 15:40:40|10942.69|10942.69|10943.33|10943.33|10943.33|10943.33|10942.69|10942.69|0
1647877250000|2022-03-21 15:40:50|10945.59|10945.59|10945.96|10945.96|10945.96|10945.96|10945.59|10945.59|0
1647877260000|2022-03-21 15:41:00|10946.34|10946.34|10950.94|10950.94|10950.94|10950.94|10946.34|10946.34|0
1647877270000|2022-03-21 15:41:10|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|0
1647877280000|2022-03-21 15:41:20|10950.9|10950.9|10952.18|10952.18|10952.18|10952.18|10950.9|10950.9|0
1647877300000|2022-03-21 15:41:40|10955.57|10955.57|10955.57|10955.57|10955.57|10955.57|10955.57|10955.57|0
1647877330000|2022-03-21 15:42:10|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|0
1647877380000|2022-03-21 15:43:00|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|0
1647877460000|2022-03-21 15:44:20|10954.44|10954.44|10954.44|10954.44|10954.44|10954.44|10954.44|10954.44|0
1647877490000|2022-03-21 15:44:50|10951.23|10951.23|10951.78|10951.78|10951.78|10951.78|10951.23|10951.23|0
1647877500000|2022-03-21 15:45:00|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|0
1647877550000|2022-03-21 15:45:50|10951.95|10951.95|10951.95|10951.95|10951.95|10951.95|10951.95|10951.95|0
1647877560000|2022-03-21 15:46:00|10952.7|10952.7|10952.7|10952.7|10952.7|10952.7|10952.7|10952.7|0
1647877580000|2022-03-21 15:46:20|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|0
1647877600000|2022-03-21 15:46:40|10952.7|10952.7|10953.08|10953.08|10953.08|10953.08|10952.7|10952.7|0
1647877610000|2022-03-21 15:46:50|10951.8|10951.8|10951.8|10951.8|10951.8|10951.8|10951.8|10951.8|0
1647877690000|2022-03-21 15:48:10|10950.67|10950.67|10950.29|10950.29|10950.67|10950.67|10950.29|10950.29|0
1647877700000|2022-03-21 15:48:20|10949.91|10949.91|10949.91|10949.91|10949.91|10949.91|10949.91|10949.91|0
1647877710000|2022-03-21 15:48:30|10950.67|10950.67|10950.67|10950.67|10950.67|10950.67|10950.67|10950.67|0
1647877730000|2022-03-21 15:48:50|10949.16|10949.16|10949.16|10949.16|10949.16|10949.16|10949.16|10949.16|0
1647877740000|2022-03-21 15:49:00|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|0
1647877770000|2022-03-21 15:49:30|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|0
1647877780000|2022-03-21 15:49:40|10949.32|10949.32|10949.32|10949.32|10949.32|10949.32|10949.32|10949.32|0
1647877800000|2022-03-21 15:50:00|10947.44|10947.44|10948.19|10948.19|10948.19|10948.19|10946.68|10946.68|0
1647877820000|2022-03-21 15:50:20|10948.56|10948.56|10948.56|10948.56|10948.56|10948.56|10948.56|10948.56|0
1647877840000|2022-03-21 15:50:40|10946.31|10946.31|10945.93|10945.93|10946.68|10946.68|10945.55|10945.55|0
1647877860000|2022-03-21 15:51:00|10944.8|10944.8|10949.51|10949.51|10949.51|10949.51|10944.8|10944.8|0
1647877930000|2022-03-21 15:52:10|10965.6|10965.6|10965.6|10965.6|10965.6|10965.6|10965.6|10965.6|0
1647877940000|2022-03-21 15:52:20|10967.53|10967.53|10964.32|10964.32|10967.53|10967.53|10964.32|10964.32|0
1647877950000|2022-03-21 15:52:30|10962.44|10962.44|10962.44|10962.44|10962.44|10962.44|10962.44|10962.44|0
1647877960000|2022-03-21 15:52:40|10962.81|10962.81|10962.81|10962.81|10963.19|10963.19|10962.81|10962.81|0
1647878000000|2022-03-21 15:53:20|10961.71|10961.71|10961.71|10961.71|10961.71|10961.71|10961.71|10961.71|0
1647878010000|2022-03-21 15:53:30|10945.63|10945.63|10945.63|10945.63|10945.63|10945.63|10945.63|10945.63|0
1647878020000|2022-03-21 15:53:40|10944.88|10944.88|10943.37|10943.37|10944.88|10944.88|10943.37|10943.37|0
1647878030000|2022-03-21 15:53:50|10941.49|10941.49|10941.49|10941.49|10941.49|10941.49|10941.49|10941.49|0
1647878040000|2022-03-21 15:54:00|10943.14|10943.14|10943.14|10943.14|10943.14|10943.14|10943.14|10943.14|0
1647878060000|2022-03-21 15:54:20|10943.51|10943.51|10943.51|10943.51|10943.51|10943.51|10943.51|10943.51|0
1647878100000|2022-03-21 15:55:00|10944.06|10944.06|10947.93|10947.93|10947.93|10947.93|10944.06|10944.06|0
1647878110000|2022-03-21 15:55:10|10947.56|10947.56|10947.56|10947.56|10947.56|10947.56|10947.56|10947.56|0
1647878120000|2022-03-21 15:55:20|10946.46|10946.46|10946.46|10946.46|10946.46|10946.46|10946.46|10946.46|0
1647878130000|2022-03-21 15:55:30|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|0
1647878150000|2022-03-21 15:55:50|10964.47|10964.47|10964.47|10964.47|10964.47|10964.47|10964.47|10964.47|0
1647878160000|2022-03-21 15:56:00|10964.85|10964.85|10964.85|10964.85|10964.85|10964.85|10964.85|10964.85|0
1647878170000|2022-03-21 15:56:10|10963.75|10963.75|10963.75|10963.75|10963.75|10963.75|10963.75|10963.75|0
1647878310000|2022-03-21 15:58:30|10965.03|10965.03|10965.03|10965.03|10965.03|10965.03|10965.03|10965.03|0
1647878320000|2022-03-21 15:58:40|10966.31|10966.31|10966.31|10966.31|10966.31|10966.31|10966.31|10966.31|0
1647878340000|2022-03-21 15:59:00|10966.96|10966.96|10966.96|10966.96|10966.96|10966.96|10966.96|10966.96|0
1647878350000|2022-03-21 15:59:10|10967.6|10967.6|10967.6|10967.6|10967.6|10967.6|10967.6|10967.6|0
1647878390000|2022-03-21 15:59:50|10969.24|10969.24|10970.92|10970.92|10970.92|10970.92|10967.91|10967.91|0
1647878400000|2022-03-21 16:00:00|10971.67|10971.67|10970.55|10970.55|10971.67|10971.67|10970.55|10970.55|0
1647878440000|2022-03-21 16:00:40|10969.26|10969.26|10953.93|10953.93|10969.26|10969.26|10953.18|10953.18|0
1647878470000|2022-03-21 16:01:10|10956.5|10956.5|10956.5|10956.5|10956.5|10956.5|10956.5|10956.5|0
1647878480000|2022-03-21 16:01:20|10956.87|10956.87|10956.87|10956.87|10956.87|10956.87|10956.87|10956.87|0
1647878490000|2022-03-21 16:01:30|10957.62|10957.62|10955.74|10955.74|10958.38|10958.38|10955.74|10955.74|0
1647878500000|2022-03-21 16:01:40|10954.24|10954.24|10954.61|10954.61|10954.61|10954.61|10952.73|10952.73|0
1647878610000|2022-03-21 16:03:30|10958.46|10958.46|10960.72|10960.72|10960.72|10960.72|10958.46|10958.46|0
1647878620000|2022-03-21 16:03:40|10961.36|10961.36|10961.36|10961.36|10961.36|10961.36|10961.36|10961.36|0
1647878630000|2022-03-21 16:03:50|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|0
1647878660000|2022-03-21 16:04:20|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|0
1647878670000|2022-03-21 16:04:30|10962.3|10962.3|10960.11|10960.11|10962.68|10962.68|10960.11|10960.11|0
1647878680000|2022-03-21 16:04:40|10976.2|10976.2|10975.55|10975.55|10976.2|10976.2|10975.55|10975.55|0
1647878700000|2022-03-21 16:05:00|10974.27|10974.27|10974.27|10974.27|10974.27|10974.27|10974.27|10974.27|0
1647878740000|2022-03-21 16:05:40|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|0
1647878800000|2022-03-21 16:06:40|10975.55|10975.55|10975.55|10975.55|10975.55|10975.55|10975.55|10975.55|0
1647878810000|2022-03-21 16:06:50|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|0
1647878820000|2022-03-21 16:07:00|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|0
1647878840000|2022-03-21 16:07:20|10974.96|10974.96|10959.25|10959.25|10975.33|10975.33|10959.25|10959.25|0
1647878870000|2022-03-21 16:07:50|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|0
1647878880000|2022-03-21 16:08:00|10957.6|10957.6|10957.98|10957.98|10957.98|10957.98|10957.6|10957.6|0
1647878910000|2022-03-21 16:08:30|10956.05|10956.05|10956.05|10956.05|10956.05|10956.05|10956.05|10956.05|0
1647878920000|2022-03-21 16:08:40|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|0
1647878990000|2022-03-21 16:09:50|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|0
1647879000000|2022-03-21 16:10:00|10955.19|10955.19|10954.7|10954.7|10955.19|10955.19|10954.06|10954.06|0
1647879050000|2022-03-21 16:10:50|10955.83|10955.83|10956.96|10956.96|10956.96|10956.96|10955.83|10955.83|0
1647879060000|2022-03-21 16:11:00|10956.41|10956.41|10956.41|10956.41|10956.41|10956.41|10956.41|10956.41|0
1647879090000|2022-03-21 16:11:30|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|0
1647879120000|2022-03-21 16:12:00|10946.87|10946.87|10943.85|10943.85|10946.87|10946.87|10943.85|10943.85|0
1647879130000|2022-03-21 16:12:10|10943.3|10943.3|10942.66|10942.66|10943.3|10943.3|10942.66|10942.66|0
1647879140000|2022-03-21 16:12:20|10943.3|10943.3|10943.3|10943.3|10943.3|10943.3|10943.3|10943.3|0
1647879150000|2022-03-21 16:12:30|10942.66|10942.66|10942.66|10942.66|10942.66|10942.66|10942.66|10942.66|0
1647879160000|2022-03-21 16:12:40|10941.56|10941.56|10941.56|10941.56|10941.56|10941.56|10941.56|10941.56|0
1647879190000|2022-03-21 16:13:10|10942.11|10942.11|10942.11|10942.11|10942.11|10942.11|10942.11|10942.11|0
1647879230000|2022-03-21 16:13:50|10941.01|10941.01|10941.19|10941.19|10941.19|10941.19|10940.64|10940.64|0
1647879250000|2022-03-21 16:14:10|10940.09|10940.09|10941.97|10941.97|10941.97|10941.97|10940.09|10940.09|0
1647879300000|2022-03-21 16:15:00|10941.59|10941.59|10941.59|10941.59|10941.59|10941.59|10941.59|10941.59|0
1647879310000|2022-03-21 16:15:10|10940.09|10940.09|10940.81|10940.81|10940.81|10940.81|10939.71|10939.71|0
1647879330000|2022-03-21 16:15:30|10937.42|10937.42|10937.42|10937.42|10937.42|10937.42|10937.42|10937.42|0
1647879390000|2022-03-21 16:16:30|10940.43|10940.43|10943.07|10943.07|10943.07|10943.07|10940.43|10940.43|0
1647879400000|2022-03-21 16:16:40|10958.78|10958.78|10958.78|10958.78|10958.78|10958.78|10958.78|10958.78|0
1647879430000|2022-03-21 16:17:10|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|0
1647879440000|2022-03-21 16:17:20|10975.24|10975.24|10976.21|10976.21|10976.21|10976.21|10973.96|10973.96|0
1647879500000|2022-03-21 16:18:20|10960.13|10960.13|10960.13|10960.13|10960.13|10960.13|10960.13|10960.13|0
1647879540000|2022-03-21 16:19:00|10959.03|10959.03|10959.03|10959.03|10959.03|10959.03|10959.03|10959.03|0
1647879550000|2022-03-21 16:19:10|10958.48|10958.48|10958.48|10958.48|10958.48|10958.48|10958.48|10958.48|0
1647879560000|2022-03-21 16:19:20|10957.73|10957.73|10957.73|10957.73|10957.73|10957.73|10957.73|10957.73|0
1647879610000|2022-03-21 16:20:10|10956.6|10956.6|10955.58|10955.58|10956.6|10956.6|10955.58|10955.58|0
1647879620000|2022-03-21 16:20:20|10956.34|10956.34|10956.34|10956.34|10956.34|10956.34|10956.34|10956.34|0
1647879650000|2022-03-21 16:20:50|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1647879690000|2022-03-21 16:21:30|10958.33|10958.33|10958.33|10958.33|10959.42|10959.42|10958.33|10958.33|0
1647879700000|2022-03-21 16:21:40|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1647879710000|2022-03-21 16:21:50|10956.82|10956.82|10956.82|10956.82|10956.82|10956.82|10956.82|10956.82|0
1647879720000|2022-03-21 16:22:00|10954.94|10954.94|10954.19|10954.19|10957.95|10957.95|10954.19|10954.19|0
1647879730000|2022-03-21 16:22:10|10952.68|10952.68|10953.44|10953.44|10953.44|10953.44|10952.68|10952.68|0
1647879740000|2022-03-21 16:22:20|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|0
1647879750000|2022-03-21 16:22:30|10951.18|10951.18|10953.44|10953.44|10953.44|10953.44|10951.18|10951.18|0
1647879760000|2022-03-21 16:22:40|10954.56|10954.56|10955.69|10955.69|10955.69|10955.69|10954.56|10954.56|0
1647879770000|2022-03-21 16:22:50|10954.19|10954.19|10953.06|10953.06|10954.19|10954.19|10952.68|10952.68|0
1647879780000|2022-03-21 16:23:00|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|0
1647879790000|2022-03-21 16:23:10|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|0
1647879800000|2022-03-21 16:23:20|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|0
1647879810000|2022-03-21 16:23:30|10954.94|10954.94|10953.81|10953.81|10956.45|10956.45|10953.81|10953.81|0
1647879820000|2022-03-21 16:23:40|10953.44|10953.44|10952.68|10952.68|10953.44|10953.44|10952.68|10952.68|0
1647879830000|2022-03-21 16:23:50|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|0
1647879840000|2022-03-21 16:24:00|10956.45|10956.45|10956.07|10956.07|10956.45|10956.45|10956.07|10956.07|0
1647879850000|2022-03-21 16:24:10|10939.98|10939.98|10939.98|10939.98|10939.98|10939.98|10939.98|10939.98|0
1647879900000|2022-03-21 16:25:00|10941.11|10941.11|10941.11|10941.11|10941.11|10941.11|10941.11|10941.11|0
1647879910000|2022-03-21 16:25:10|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|0
1647879920000|2022-03-21 16:25:20|10942.99|10942.99|10942.99|10942.99|10942.99|10942.99|10942.99|10942.99|0
1647879940000|2022-03-21 16:25:40|10943.64|10943.64|10947.4|10947.4|10947.4|10947.4|10943.64|10943.64|0
1647879950000|2022-03-21 16:25:50|10949.32|10949.32|10965.41|10965.41|10965.41|10965.41|10949.32|10949.32|0
1647880000000|2022-03-21 16:26:40|10964.77|10964.77|10964.77|10964.77|10964.77|10964.77|10964.77|10964.77|0
1647880010000|2022-03-21 16:26:50|10961.76|10961.76|10961.01|10961.01|10961.76|10961.76|10961.01|10961.01|0
1647880020000|2022-03-21 16:27:00|10962.51|10962.51|10962.51|10962.51|10962.51|10962.51|10962.51|10962.51|0
1647880040000|2022-03-21 16:27:20|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|0
1647880050000|2022-03-21 16:27:30|10960.47|10960.47|10960.47|10960.47|10960.47|10960.47|10960.47|10960.47|0
1647880060000|2022-03-21 16:27:40|10962.36|10962.36|10962.36|10962.36|10962.36|10962.36|10962.36|10962.36|0
1647880070000|2022-03-21 16:27:50|10961.71|10961.71|10962.26|10962.26|10962.26|10962.26|10961.71|10961.71|0
1647880080000|2022-03-21 16:28:00|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|10959.63|10959.63|0
1647880100000|2022-03-21 16:28:20|10959.36|10959.36|10957.44|10957.44|10959.36|10959.36|10957.44|10957.44|0
1647880110000|2022-03-21 16:28:30|10956.8|10956.8|10958.3|10958.3|10958.3|10958.3|10956.8|10956.8|0
1647880120000|2022-03-21 16:28:40|10957.17|10957.17|10957.93|10957.93|10957.93|10957.93|10957.17|10957.17|0
1647880140000|2022-03-21 16:29:00|10959.05|10959.05|10959.05|10959.05|10959.05|10959.05|10959.05|10959.05|0
1647880150000|2022-03-21 16:29:10|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|0
1647880160000|2022-03-21 16:29:20|10960.94|10960.94|10962.67|10962.67|10962.67|10962.67|10960.94|10960.94|0
1647880170000|2022-03-21 16:29:30|10959.66|10959.66|10962.23|10962.23|10962.23|10962.23|10959.66|10959.66|0
1647880180000|2022-03-21 16:29:40|10964.49|10964.49|10948.4|10948.4|10964.49|10964.49|10948.4|10948.4|0
1647880190000|2022-03-21 16:29:50|10949.91|10949.91|10951.79|10951.79|10951.79|10951.79|10949.91|10949.91|0
1647936900000|2022-03-22 08:15:00|10945.04|10945.04|10945.04|10945.04|10945.04|10945.04|10945.04|10945.04|0
1647936990000|2022-03-22 08:16:30|10928.95|10928.95|10928.95|10928.95|10928.95|10928.95|10928.95|10928.95|0
1647937000000|2022-03-22 08:16:40|10931.58|10931.58|10931.58|10931.58|10931.58|10931.58|10931.58|10931.58|0
1647937030000|2022-03-22 08:17:10|10934.59|10934.59|10934.59|10934.59|10934.59|10934.59|10934.59|10934.59|0
1647937050000|2022-03-22 08:17:30|10932.34|10932.34|10932.34|10932.34|10932.34|10932.34|10932.34|10932.34|0
1647937080000|2022-03-22 08:18:00|10934.53|10934.53|10934.53|10934.53|10934.53|10934.53|10934.53|10934.53|0
1647937110000|2022-03-22 08:18:30|10937.92|10937.92|10938.67|10938.67|10938.67|10938.67|10937.92|10937.92|0
1647937120000|2022-03-22 08:18:40|10935.46|10935.46|10935.46|10935.46|10935.46|10935.46|10935.08|10935.08|0
1647937130000|2022-03-22 08:18:50|10934.82|10934.82|10930.68|10930.68|10934.82|10934.82|10930.68|10930.68|0
1647937150000|2022-03-22 08:19:10|10928.42|10928.42|10928.42|10928.42|10928.42|10928.42|10928.42|10928.42|0
1647937160000|2022-03-22 08:19:20|10926.78|10926.78|10926.78|10926.78|10926.78|10926.78|10926.78|10926.78|0
1647937170000|2022-03-22 08:19:30|10928.66|10928.66|10926.09|10926.09|10928.66|10928.66|10926.09|10926.09|0
1647937180000|2022-03-22 08:19:40|10928.83|10928.83|10928.83|10928.83|10928.83|10928.83|10928.83|10928.83|0
1647937270000|2022-03-22 08:21:10|10926.95|10926.95|10926.95|10926.95|10926.95|10926.95|10926.95|10926.95|0
1647937330000|2022-03-22 08:22:10|10931.09|10931.09|10931.09|10931.09|10931.09|10931.09|10931.09|10931.09|0
1647937360000|2022-03-22 08:22:40|10928.46|10928.46|10928.46|10928.46|10928.46|10928.46|10928.46|10928.46|0
1647937370000|2022-03-22 08:22:50|10924.61|10924.61|10924.61|10924.61|10924.61|10924.61|10924.61|10924.61|0
1647937440000|2022-03-22 08:24:00|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|0
1647937460000|2022-03-22 08:24:20|10926.09|10926.09|10926.09|10926.09|10926.09|10926.09|10926.09|10926.09|0
1647937470000|2022-03-22 08:24:30|10925.45|10925.45|10928.01|10928.01|10928.01|10928.01|10925.45|10925.45|0
1647937480000|2022-03-22 08:24:40|10927.26|10927.26|10927.26|10927.26|10927.26|10927.26|10927.26|10927.26|0
1647937490000|2022-03-22 08:24:50|10926.89|10926.89|10925|10925|10926.89|10926.89|10925|10925|0
1647937500000|2022-03-22 08:25:00|10926.13|10926.13|10923.88|10923.88|10926.13|10926.13|10923.88|10923.88|0
1647937510000|2022-03-22 08:25:10|10925.76|10925.76|10924.63|10924.63|10925.76|10925.76|10924.63|10924.63|0
1647937560000|2022-03-22 08:26:00|10928.48|10928.48|10936.25|10936.25|10936.25|10936.25|10928.48|10928.48|0
1647937570000|2022-03-22 08:26:10|10934.96|10934.96|10935.34|10935.34|10935.34|10935.34|10934.96|10934.96|0
1647937640000|2022-03-22 08:27:20|10939.48|10939.48|10934.59|10934.59|10939.48|10939.48|10934.59|10934.59|0
1647937650000|2022-03-22 08:27:30|10934.96|10934.96|10934.96|10934.96|10934.96|10934.96|10934.96|10934.96|0
1647937680000|2022-03-22 08:28:00|10933.68|10933.68|10931.75|10931.75|10933.68|10933.68|10931.75|10931.75|0
1647937690000|2022-03-22 08:28:10|10934.32|10934.32|10934.32|10934.32|10934.32|10934.32|10934.32|10934.32|0
1647937720000|2022-03-22 08:28:40|10936.2|10936.2|10936.2|10936.2|10936.2|10936.2|10936.2|10936.2|0
1647937740000|2022-03-22 08:29:00|10938.46|10938.46|10938.46|10938.46|10938.46|10938.46|10938.46|10938.46|0
1647937790000|2022-03-22 08:29:50|10939.96|10939.96|10940.61|10940.61|10940.61|10940.61|10939.96|10939.96|0
1647937800000|2022-03-22 08:30:00|10942.86|10942.86|10942.86|10942.86|10942.86|10942.86|10942.86|10942.86|0
1647937810000|2022-03-22 08:30:10|10943.24|10943.24|10941.74|10941.74|10943.62|10943.62|10941.74|10941.74|0
1647937820000|2022-03-22 08:30:20|10937.02|10937.02|10935.89|10935.89|10937.02|10937.02|10935.89|10935.89|0
1647937850000|2022-03-22 08:30:50|10936.53|10936.53|10933.26|10933.26|10937.18|10937.18|10932.51|10932.51|0
1647937870000|2022-03-22 08:31:10|10930.05|10930.05|10930.05|10930.05|10930.05|10930.05|10930.05|10930.05|0
1647937920000|2022-03-22 08:32:00|10926.84|10926.84|10926.84|10926.84|10926.84|10926.84|10926.84|10926.84|0
1647937950000|2022-03-22 08:32:30|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|0
1647937960000|2022-03-22 08:32:40|10910|10910|10910|10910|10910|10910|10910|10910|0
1647937970000|2022-03-22 08:32:50|10912.26|10912.26|10913.39|10913.39|10913.39|10913.39|10912.26|10912.26|0
1647937980000|2022-03-22 08:33:00|10911.51|10911.51|10911.51|10911.51|10927.59|10927.59|10911.51|10911.51|0
1647938010000|2022-03-22 08:33:30|10911.89|10911.89|10911.89|10911.89|10911.89|10911.89|10911.89|10911.89|0
1647938040000|2022-03-22 08:34:00|10909.96|10909.96|10909.96|10909.96|10909.96|10909.96|10909.96|10909.96|0
1647938070000|2022-03-22 08:34:30|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|0
1647938100000|2022-03-22 08:35:00|10909.85|10909.85|10910.6|10910.6|10910.6|10910.6|10909.85|10909.85|0
1647938240000|2022-03-22 08:37:20|10912.25|10912.25|10912.25|10912.25|10912.25|10912.25|10912.25|10912.25|0
1647938260000|2022-03-22 08:37:40|10909.24|10909.24|10909.24|10909.24|10909.24|10909.24|10909.24|10909.24|0
1647938320000|2022-03-22 08:38:40|10908.49|10908.49|10908.49|10908.49|10908.49|10908.49|10908.49|10908.49|0
1647938370000|2022-03-22 08:39:30|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|0
1647938380000|2022-03-22 08:39:40|10903.22|10903.22|10903.97|10903.97|10903.97|10903.97|10903.22|10903.22|0
1647938460000|2022-03-22 08:41:00|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|0
1647938470000|2022-03-22 08:41:10|10918.55|10918.55|10918.55|10918.55|10918.55|10918.55|10918.55|10918.55|0
1647938480000|2022-03-22 08:41:20|10921.94|10921.94|10921.94|10921.94|10921.94|10921.94|10921.94|10921.94|0
1647938510000|2022-03-22 08:41:50|10920.06|10920.06|10919.68|10919.68|10920.06|10920.06|10918.55|10918.55|0
1647938520000|2022-03-22 08:42:00|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|0
1647938660000|2022-03-22 08:44:20|10923.44|10923.44|10923.44|10923.44|10923.44|10923.44|10923.44|10923.44|0
1647938670000|2022-03-22 08:44:30|10926.08|10926.08|10931.34|10931.34|10931.34|10931.34|10926.08|10926.08|0
1647938680000|2022-03-22 08:44:40|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|0
1647938720000|2022-03-22 08:45:20|10925.54|10925.54|10922.34|10922.34|10925.54|10925.54|10922.34|10922.34|0
1647938880000|2022-03-22 08:48:00|10918.2|10918.2|10918.2|10918.2|10918.2|10918.2|10918.2|10918.2|0
1647938910000|2022-03-22 08:48:30|10919.33|10919.33|10920.46|10920.46|10920.46|10920.46|10918.2|10918.2|0
1647938920000|2022-03-22 08:48:40|10918.57|10918.57|10918.57|10918.57|10918.57|10918.57|10918.57|10918.57|0
1647939010000|2022-03-22 08:50:10|10922.71|10922.71|10922.71|10922.71|10922.71|10922.71|10922.71|10922.71|0
1647939020000|2022-03-22 08:50:20|10920.83|10920.83|10920.83|10920.83|10920.83|10920.83|10920.83|10920.83|0
1647939050000|2022-03-22 08:50:50|10922.11|10922.11|10922.11|10922.11|10922.11|10922.11|10922.11|10922.11|0
1647939130000|2022-03-22 08:52:10|10921.36|10921.36|10922.49|10922.49|10922.49|10922.49|10921.36|10921.36|0
1647939140000|2022-03-22 08:52:20|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|0
1647939230000|2022-03-22 08:53:50|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|0
1647939340000|2022-03-22 08:55:40|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|0
1647939360000|2022-03-22 08:56:00|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|0
1647939370000|2022-03-22 08:56:10|10901.25|10901.25|10897.49|10897.49|10902.38|10902.38|10897.49|10897.49|0
1647939390000|2022-03-22 08:56:30|10898.61|10898.61|10900.12|10900.12|10901.25|10901.25|10898.61|10898.61|0
1647939400000|2022-03-22 08:56:40|10884.03|10884.03|10884.03|10884.03|10884.03|10884.03|10884.03|10884.03|0
1647939440000|2022-03-22 08:57:20|10900.12|10900.12|10900.12|10900.12|10900.12|10900.12|10900.12|10900.12|0
1647939490000|2022-03-22 08:58:10|10899.74|10899.74|10899.74|10899.74|10899.74|10899.74|10899.74|10899.74|0
1647939570000|2022-03-22 08:59:30|10904.88|10904.88|10903.59|10903.59|10904.88|10904.88|10903.59|10903.59|0
1647939580000|2022-03-22 08:59:40|10903.97|10903.97|10906.54|10906.54|10906.54|10906.54|10903.97|10903.97|0
1647939610000|2022-03-22 09:00:10|10905.78|10905.78|10904.5|10904.5|10905.78|10905.78|10904.5|10904.5|0
1647939630000|2022-03-22 09:00:30|10899.37|10899.37|10897.11|10897.11|10899.37|10899.37|10897.11|10897.11|0
1647939640000|2022-03-22 09:00:40|10892.97|10892.97|10893.72|10893.72|10893.72|10893.72|10892.97|10892.97|0
1647939650000|2022-03-22 09:00:50|10895.01|10895.01|10893.91|10893.91|10895.01|10895.01|10893.91|10893.91|0
1647939660000|2022-03-22 09:01:00|10893.36|10893.36|10890.15|10890.15|10893.36|10893.36|10890.15|10890.15|0
1647939720000|2022-03-22 09:02:00|10874.07|10874.07|10874.07|10874.07|10874.07|10874.07|10874.07|10874.07|0
1647939740000|2022-03-22 09:02:20|10873.31|10873.31|10876.32|10876.32|10876.32|10876.32|10873.31|10873.31|0
1647939750000|2022-03-22 09:02:30|10875.57|10875.57|10879.71|10879.71|10879.71|10879.71|10875.57|10875.57|0
1647939790000|2022-03-22 09:03:10|10895.8|10895.8|10895.8|10895.8|10895.8|10895.8|10895.8|10895.8|0
1647939890000|2022-03-22 09:04:50|10896.93|10896.93|10895.8|10895.8|10896.93|10896.93|10895.8|10895.8|0
1647939950000|2022-03-22 09:05:50|10893.91|10893.91|10894.67|10894.67|10895.8|10895.8|10893.91|10893.91|0
1647939960000|2022-03-22 09:06:00|10893.16|10893.16|10890.9|10890.9|10893.16|10893.16|10890.9|10890.9|0
1647939970000|2022-03-22 09:06:10|10889.62|10889.62|10889.62|10889.62|10889.62|10889.62|10889.62|10889.62|0
1647939980000|2022-03-22 09:06:20|10873.54|10873.54|10873.54|10873.54|10873.54|10873.54|10873.54|10873.54|0
1647939990000|2022-03-22 09:06:30|10870.97|10870.97|10868.34|10868.34|10870.97|10870.97|10868.34|10868.34|0
1647940010000|2022-03-22 09:06:50|10866.83|10866.83|10864.95|10864.95|10866.83|10866.83|10864.95|10864.95|0
1647940040000|2022-03-22 09:07:20|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|0
1647940050000|2022-03-22 09:07:30|10861.19|10861.19|10860.09|10860.09|10861.19|10861.19|10860.09|10860.09|0
1647940070000|2022-03-22 09:07:50|10860.47|10860.47|10860.47|10860.47|10860.47|10860.47|10860.47|10860.47|0
1647940100000|2022-03-22 09:08:20|10858.21|10858.21|10856.57|10856.57|10858.21|10858.21|10856.57|10856.57|0
1647940140000|2022-03-22 09:09:00|10853.36|10853.36|10851.43|10851.43|10853.36|10853.36|10851.43|10851.43|0
1647940150000|2022-03-22 09:09:10|10849.55|10849.55|10849.55|10849.55|10849.55|10849.55|10849.55|10849.55|0
1647940210000|2022-03-22 09:10:10|10849.93|10849.93|10849.93|10849.93|10849.93|10849.93|10849.93|10849.93|0
1647940230000|2022-03-22 09:10:30|10849.18|10849.18|10848.8|10848.8|10849.18|10849.18|10848.8|10848.8|0
1647940240000|2022-03-22 09:10:40|10864.89|10864.89|10865.53|10865.53|10865.53|10865.53|10864.89|10864.89|0
1647940260000|2022-03-22 09:11:00|10864.43|10864.43|10864.43|10864.43|10864.43|10864.43|10864.43|10864.43|0
1647940270000|2022-03-22 09:11:10|10863.3|10863.3|10867.44|10867.44|10867.44|10867.44|10863.3|10863.3|0
1647940280000|2022-03-22 09:11:20|10868.57|10868.57|10868.57|10868.57|10868.57|10868.57|10868.57|10868.57|0
1647940360000|2022-03-22 09:12:40|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|0
1647940380000|2022-03-22 09:13:00|10851.2|10851.2|10851.2|10851.2|10851.2|10851.2|10851.2|10851.2|0
1647940400000|2022-03-22 09:13:20|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|0
1647940440000|2022-03-22 09:14:00|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|0
1647940500000|2022-03-22 09:15:00|10847.81|10847.81|10847.81|10847.81|10847.81|10847.81|10847.81|10847.81|0
1647940510000|2022-03-22 09:15:10|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|0
1647940520000|2022-03-22 09:15:20|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|0
1647940560000|2022-03-22 09:16:00|10850.82|10850.82|10850.82|10850.82|10850.82|10850.82|10850.82|10850.82|0
1647940620000|2022-03-22 09:17:00|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|0
1647940630000|2022-03-22 09:17:10|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|0
1647940650000|2022-03-22 09:17:30|10847.02|10847.02|10830.93|10830.93|10847.02|10847.02|10830.93|10830.93|0
1647940700000|2022-03-22 09:18:20|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|0
1647940730000|2022-03-22 09:18:50|10846.47|10846.47|10846.47|10846.47|10846.47|10846.47|10846.47|10846.47|0
1647940800000|2022-03-22 09:20:00|10849.48|10849.48|10848.35|10848.35|10849.48|10849.48|10848.35|10848.35|0
1647940810000|2022-03-22 09:20:10|10853.24|10853.24|10853.24|10853.24|10853.24|10853.24|10853.24|10853.24|0
1647940970000|2022-03-22 09:22:50|10854.37|10854.37|10854.37|10854.37|10854.37|10854.37|10854.37|10854.37|0
1647940980000|2022-03-22 09:23:00|10855.88|10855.88|10854.37|10854.37|10855.88|10855.88|10854.37|10854.37|0
1647940990000|2022-03-22 09:23:10|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1647941000000|2022-03-22 09:23:20|10851.74|10851.74|10851.74|10851.74|10851.74|10851.74|10851.74|10851.74|0
1647941010000|2022-03-22 09:23:30|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1647941020000|2022-03-22 09:23:40|10852.32|10852.32|10851.19|10851.19|10852.32|10852.32|10851.19|10851.19|0
1647941100000|2022-03-22 09:25:00|10853.76|10853.76|10857.61|10857.61|10857.61|10857.61|10853.76|10853.76|0
1647941130000|2022-03-22 09:25:30|10858.25|10858.25|10858.25|10858.25|10858.25|10858.25|10858.25|10858.25|0
1647941220000|2022-03-22 09:27:00|10854.11|10854.11|10854.11|10854.11|10854.11|10854.11|10854.11|10854.11|0
1647941270000|2022-03-22 09:27:50|10853.73|10853.73|10853.73|10853.73|10853.73|10853.73|10853.73|10853.73|0
1647941300000|2022-03-22 09:28:20|10852.98|10852.98|10852.98|10852.98|10852.98|10852.98|10852.98|10852.98|0
1647941320000|2022-03-22 09:28:40|10851.47|10851.47|10851.47|10851.47|10851.47|10851.47|10851.47|10851.47|0
1647941350000|2022-03-22 09:29:10|10849.83|10849.83|10849.83|10849.83|10849.83|10849.83|10849.83|10849.83|0
1647941360000|2022-03-22 09:29:20|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|0
1647941390000|2022-03-22 09:29:50|10852.57|10852.57|10852.57|10852.57|10852.57|10852.57|10852.57|10852.57|0
1647941400000|2022-03-22 09:30:00|10836.49|10836.49|10836.49|10836.49|10836.49|10836.49|10836.49|10836.49|0
1647941510000|2022-03-22 09:31:50|10834.84|10834.84|10834.84|10834.84|10834.84|10834.84|10834.84|10834.84|0
1647941520000|2022-03-22 09:32:00|10834.29|10834.29|10834.29|10834.29|10834.29|10834.29|10834.29|10834.29|0
1647941540000|2022-03-22 09:32:20|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|0
1647941670000|2022-03-22 09:34:30|10835.8|10835.8|10835.8|10835.8|10835.8|10835.8|10835.8|10835.8|0
1647941680000|2022-03-22 09:34:40|10839.46|10839.46|10842.67|10842.67|10842.67|10842.67|10839.46|10839.46|0
1647941710000|2022-03-22 09:35:10|10844.32|10844.32|10844.32|10844.32|10844.32|10844.32|10844.32|10844.32|0
1647941780000|2022-03-22 09:36:20|10840.62|10840.62|10838.05|10838.05|10842.55|10842.55|10838.05|10838.05|0
1647941870000|2022-03-22 09:37:50|10833.91|10833.91|10836.55|10836.55|10836.55|10836.55|10833.91|10833.91|0
1647942000000|2022-03-22 09:40:00|10836.17|10836.17|10836.17|10836.17|10836.17|10836.17|10836.17|10836.17|0
1647942040000|2022-03-22 09:40:40|10834.29|10834.29|10834.29|10834.29|10834.29|10834.29|10834.29|10834.29|0
1647942090000|2022-03-22 09:41:30|10833.91|10833.91|10833.91|10833.91|10833.91|10833.91|10833.91|10833.91|0
1647942110000|2022-03-22 09:41:50|10850|10850|10850|10850|10850|10850|10850|10850|0
1647942140000|2022-03-22 09:42:20|10849.25|10849.25|10852.46|10852.46|10852.46|10852.46|10849.25|10849.25|0
1647942270000|2022-03-22 09:44:30|10856.6|10856.6|10858.1|10858.1|10858.1|10858.1|10856.6|10856.6|0
1647942290000|2022-03-22 09:44:50|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|0
1647942300000|2022-03-22 09:45:00|10855.09|10855.09|10854.34|10854.34|10855.09|10855.09|10854.34|10854.34|0
1647942310000|2022-03-22 09:45:10|10852.08|10852.08|10854.34|10854.34|10854.34|10854.34|10852.08|10852.08|0
1647942440000|2022-03-22 09:47:20|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|0
1647942450000|2022-03-22 09:47:30|10855.09|10855.09|10855.09|10855.09|10855.09|10855.09|10855.09|10855.09|0
1647942490000|2022-03-22 09:48:10|10854.45|10854.45|10851.24|10851.24|10854.45|10854.45|10851.24|10851.24|0
1647942500000|2022-03-22 09:48:20|10849.96|10849.96|10852.52|10852.52|10852.52|10852.52|10849.96|10849.96|0
1647942550000|2022-03-22 09:49:10|10849.96|10849.96|10848.95|10848.95|10850.6|10850.6|10848.95|10848.95|0
1647942560000|2022-03-22 09:49:20|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|0
1647942630000|2022-03-22 09:50:30|10844.01|10844.01|10844.01|10844.01|10844.01|10844.01|10844.01|10844.01|0
1647942690000|2022-03-22 09:51:30|10842.12|10842.12|10843.63|10843.63|10843.63|10843.63|10842.12|10842.12|0
1647942820000|2022-03-22 09:53:40|10842.88|10842.88|10842.5|10842.5|10842.88|10842.88|10842.5|10842.5|0
1647942850000|2022-03-22 09:54:10|10845.13|10845.13|10845.13|10845.13|10845.13|10845.13|10845.13|10845.13|0
1647942900000|2022-03-22 09:55:00|10845.78|10845.78|10842.68|10842.68|10846.53|10846.53|10842.68|10842.68|0
1647942910000|2022-03-22 09:55:10|10840.75|10840.75|10839.47|10839.47|10840.75|10840.75|10838.34|10838.34|0
1647942970000|2022-03-22 09:56:10|10835.62|10835.62|10835.62|10835.62|10835.62|10835.62|10835.62|10835.62|0
1647942990000|2022-03-22 09:56:30|10834.34|10834.34|10834.34|10834.34|10834.34|10834.34|10834.34|10834.34|0
1647943020000|2022-03-22 09:57:00|10832.83|10832.83|10832.83|10832.83|10832.83|10832.83|10832.83|10832.83|0
1647943050000|2022-03-22 09:57:30|10831.73|10831.73|10833.02|10833.02|10833.02|10833.02|10831.73|10831.73|0
1647943080000|2022-03-22 09:58:00|10831.51|10831.51|10829.25|10829.25|10831.51|10831.51|10829.25|10829.25|0
1647943090000|2022-03-22 09:58:10|10828.88|10828.88|10828.88|10828.88|10828.88|10828.88|10828.88|10828.88|0
1647943160000|2022-03-22 09:59:20|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|0
1647943170000|2022-03-22 09:59:30|10831.51|10831.51|10831.51|10831.51|10831.51|10831.51|10831.51|10831.51|0
1647943200000|2022-03-22 10:00:00|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|0
1647943430000|2022-03-22 10:03:50|10831.51|10831.51|10831.51|10831.51|10831.51|10831.51|10831.51|10831.51|0
1647943480000|2022-03-22 10:04:40|10836.4|10836.4|10838.25|10838.25|10838.25|10838.25|10836.4|10836.4|0
1647943490000|2022-03-22 10:04:50|10839.35|10839.35|10839.35|10839.35|10839.35|10839.35|10839.35|10839.35|0
1647943510000|2022-03-22 10:05:10|10838.6|10838.6|10838.22|10838.22|10838.6|10838.6|10838.22|10838.22|0
1647943580000|2022-03-22 10:06:20|10838.86|10838.86|10838.86|10838.86|10841.43|10841.43|10838.86|10838.86|0
1647943600000|2022-03-22 10:06:40|10835.85|10835.85|10833.63|10833.63|10835.85|10835.85|10833.63|10833.63|0
1647943630000|2022-03-22 10:07:10|10832.99|10832.99|10834.11|10834.11|10834.11|10834.11|10832.99|10832.99|0
1647943640000|2022-03-22 10:07:20|10835.62|10835.62|10836.37|10836.37|10836.37|10836.37|10835.62|10835.62|0
1647943810000|2022-03-22 10:10:10|10836.75|10836.75|10835.31|10835.31|10837.88|10837.88|10835.31|10835.31|0
1647943820000|2022-03-22 10:10:20|10834.93|10834.93|10834.93|10834.93|10834.93|10834.93|10834.93|10834.93|0
1647943840000|2022-03-22 10:10:40|10836.58|10836.58|10836.58|10836.58|10836.58|10836.58|10836.58|10836.58|0
1647943860000|2022-03-22 10:11:00|10837.86|10837.86|10837.86|10837.86|10837.86|10837.86|10837.86|10837.86|0
1647943870000|2022-03-22 10:11:10|10838.24|10838.24|10838.24|10838.24|10838.24|10838.24|10838.24|10838.24|0
1647943890000|2022-03-22 10:11:30|10840.5|10840.5|10840.12|10840.12|10840.5|10840.5|10839.37|10839.37|0
1647943900000|2022-03-22 10:11:40|10840.5|10840.5|10842.16|10842.16|10842.16|10842.16|10840.5|10840.5|0
1647943910000|2022-03-22 10:11:50|10841.4|10841.4|10840.65|10840.65|10841.4|10841.4|10840.28|10840.28|0
1647944000000|2022-03-22 10:13:20|10841.94|10841.94|10841.94|10841.94|10841.94|10841.94|10841.94|10841.94|0
1647944030000|2022-03-22 10:13:50|10836.8|10836.8|10836.8|10836.8|10836.8|10836.8|10836.8|10836.8|0
1647944040000|2022-03-22 10:14:00|10835.3|10835.3|10834.92|10834.92|10835.3|10835.3|10834.92|10834.92|0
1647944070000|2022-03-22 10:14:30|10835.56|10835.56|10835.56|10835.56|10835.56|10835.56|10835.56|10835.56|0
1647944110000|2022-03-22 10:15:10|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|0
1647944170000|2022-03-22 10:16:10|10831.42|10831.42|10831.42|10831.42|10831.42|10831.42|10831.42|10831.42|0
1647944240000|2022-03-22 10:17:20|10832.18|10832.18|10832.18|10832.18|10832.18|10832.18|10832.18|10832.18|0
1647944250000|2022-03-22 10:17:30|10839.23|10839.23|10834.1|10834.1|10839.23|10839.23|10834.1|10834.1|0
1647944270000|2022-03-22 10:17:50|10835.61|10835.61|10835.61|10835.61|10835.61|10835.61|10835.61|10835.61|0
1647944330000|2022-03-22 10:18:50|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|0
1647944430000|2022-03-22 10:20:30|10835.23|10835.23|10837.08|10837.08|10837.08|10837.08|10835.23|10835.23|0
1647944640000|2022-03-22 10:24:00|10839.27|10839.27|10837.08|10837.08|10839.27|10839.27|10837.08|10837.08|0
1647944690000|2022-03-22 10:24:50|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|0
1647944760000|2022-03-22 10:26:00|10836.81|10836.81|10834.56|10834.56|10836.81|10836.81|10834.56|10834.56|0
1647944790000|2022-03-22 10:26:30|10836.48|10836.48|10837.64|10837.64|10838.74|10838.74|10836.48|10836.48|0
1647944820000|2022-03-22 10:27:00|10838.74|10838.74|10840.04|10840.04|10840.04|10840.04|10838.74|10838.74|0
1647944920000|2022-03-22 10:28:40|10841.32|10841.32|10844.53|10844.53|10844.53|10844.53|10841.32|10841.32|0
1647944960000|2022-03-22 10:29:20|10843.25|10843.25|10841.32|10841.32|10843.25|10843.25|10841.32|10841.32|0
1647945000000|2022-03-22 10:30:00|10839.4|10839.4|10839.4|10839.4|10839.4|10839.4|10839.4|10839.4|0
1647945010000|2022-03-22 10:30:10|10839.77|10839.77|10839.77|10839.77|10839.77|10839.77|10839.77|10839.77|0
1647945040000|2022-03-22 10:30:40|10839.13|10839.13|10839.68|10839.68|10839.68|10839.68|10839.13|10839.13|0
1647945060000|2022-03-22 10:31:00|10837.8|10837.8|10837.8|10837.8|10837.8|10837.8|10837.8|10837.8|0
1647945160000|2022-03-22 10:32:40|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|0
1647945190000|2022-03-22 10:33:10|10837.8|10837.8|10837.8|10837.8|10837.8|10837.8|10837.8|10837.8|0
1647945430000|2022-03-22 10:37:10|10838.93|10838.93|10839.31|10839.31|10839.31|10839.31|10838.93|10838.93|0
1647945470000|2022-03-22 10:37:50|10840.43|10840.43|10840.43|10840.43|10840.43|10840.43|10840.43|10840.43|0
1647945590000|2022-03-22 10:39:50|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|0
1647945660000|2022-03-22 10:41:00|10838.18|10838.18|10837.05|10837.05|10838.55|10838.55|10837.05|10837.05|0
1647945720000|2022-03-22 10:42:00|10835.17|10835.17|10835.17|10835.17|10835.17|10835.17|10835.17|10835.17|0
1647945780000|2022-03-22 10:43:00|10840.43|10840.43|10840.81|10840.81|10841.56|10841.56|10840.43|10840.43|0
1647945940000|2022-03-22 10:45:40|10843|10843|10843|10843|10843|10843|10843|10843|0
1647946000000|2022-03-22 10:46:40|10841.12|10841.12|10841.12|10841.12|10841.12|10841.12|10841.12|10841.12|0
1647946040000|2022-03-22 10:47:20|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|0
1647946070000|2022-03-22 10:47:50|10842.63|10842.63|10842.63|10842.63|10842.63|10842.63|10842.63|10842.63|0
1647946080000|2022-03-22 10:48:00|10842.25|10842.25|10842.25|10842.25|10842.25|10842.25|10842.25|10842.25|0
1647946150000|2022-03-22 10:49:10|10858.34|10858.34|10858.34|10858.34|10858.34|10858.34|10858.34|10858.34|0
1647946170000|2022-03-22 10:49:30|10861.72|10861.72|10861.72|10861.72|10861.72|10861.72|10861.72|10861.72|0
1647946320000|2022-03-22 10:52:00|10862.85|10862.85|10862.85|10862.85|10862.85|10862.85|10862.85|10862.85|0
1647946340000|2022-03-22 10:52:20|10864.14|10864.14|10866.7|10866.7|10866.7|10866.7|10864.14|10864.14|0
1647946370000|2022-03-22 10:52:50|10864.82|10864.82|10864.82|10864.82|10864.82|10864.82|10864.82|10864.82|0
1647946440000|2022-03-22 10:54:00|10865.2|10865.2|10865.2|10865.2|10865.2|10865.2|10865.2|10865.2|0
1647946570000|2022-03-22 10:56:10|10849.11|10849.11|10849.11|10849.11|10849.11|10849.11|10849.11|10849.11|0
1647946590000|2022-03-22 10:56:30|10844.62|10844.62|10847.19|10847.19|10847.19|10847.19|10844.62|10844.62|0
1647946700000|2022-03-22 10:58:20|10844.62|10844.62|10844.24|10844.24|10845|10845|10844.24|10844.24|0
1647946710000|2022-03-22 10:58:30|10845|10845|10845|10845|10845|10845|10845|10845|0
1647946720000|2022-03-22 10:58:40|10845.75|10845.75|10845.75|10845.75|10845.75|10845.75|10845.75|10845.75|0
1647946740000|2022-03-22 10:59:00|10849.51|10849.51|10849.89|10849.89|10849.89|10849.89|10846.5|10846.5|0
1647946850000|2022-03-22 11:00:50|10853.1|10853.1|10871.75|10871.75|10871.75|10871.75|10853.1|10853.1|0
1647946880000|2022-03-22 11:01:20|10874.96|10874.96|10876.88|10876.88|10876.88|10876.88|10874.96|10874.96|0
1647946910000|2022-03-22 11:01:50|10878.81|10878.81|10879.45|10879.45|10879.45|10879.45|10878.81|10878.81|0
1647946950000|2022-03-22 11:02:30|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|0
1647947010000|2022-03-22 11:03:30|10881.71|10881.71|10881.71|10881.71|10881.71|10881.71|10881.71|10881.71|0
1647947030000|2022-03-22 11:03:50|10879.45|10879.45|10880.58|10880.58|10880.58|10880.58|10879.45|10879.45|0
1647947050000|2022-03-22 11:04:10|10878.7|10878.7|10876.44|10876.44|10878.7|10878.7|10876.44|10876.44|0
1647947150000|2022-03-22 11:05:50|10876.82|10876.82|10876.82|10876.82|10876.82|10876.82|10876.82|10876.82|0
1647947320000|2022-03-22 11:08:40|10872.97|10872.97|10871.87|10871.87|10872.97|10872.97|10871.87|10871.87|0
1647947330000|2022-03-22 11:08:50|10872.42|10872.42|10870.49|10870.49|10872.42|10872.42|10870.49|10870.49|0
1647947400000|2022-03-22 11:10:00|10868.99|10868.99|10868.99|10868.99|10868.99|10868.99|10868.99|10868.99|0
1647947440000|2022-03-22 11:10:40|10868.61|10868.61|10868.99|10868.99|10868.99|10868.99|10868.61|10868.61|0
1647947480000|2022-03-22 11:11:20|10870.87|10870.87|10870.87|10870.87|10870.87|10870.87|10870.87|10870.87|0
1647947490000|2022-03-22 11:11:30|10871.24|10871.24|10871.24|10871.24|10871.24|10871.24|10871.24|10871.24|0
1647947510000|2022-03-22 11:11:50|10871.79|10871.79|10871.79|10871.79|10871.79|10871.79|10871.79|10871.79|0
1647947530000|2022-03-22 11:12:10|10887.88|10887.88|10903.96|10903.96|10903.96|10903.96|10887.88|10887.88|0
1647947570000|2022-03-22 11:12:50|10902.84|10902.84|10902.46|10902.46|10902.84|10902.84|10902.46|10902.46|0
1647947630000|2022-03-22 11:13:50|10902.84|10902.84|10902.84|10902.84|10902.84|10902.84|10902.84|10902.84|0
1647947670000|2022-03-22 11:14:30|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|0
1647947710000|2022-03-22 11:15:10|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|0
1647947740000|2022-03-22 11:15:40|10903.21|10903.21|10901.33|10901.33|10903.21|10903.21|10901.33|10901.33|0
1647947820000|2022-03-22 11:17:00|10902.43|10902.43|10902.43|10902.43|10902.43|10902.43|10902.43|10902.43|0
1647947830000|2022-03-22 11:17:10|10918.51|10918.51|10918.51|10918.51|10918.51|10918.51|10918.51|10918.51|0
1647947840000|2022-03-22 11:17:20|10920.39|10920.39|10920.39|10920.39|10920.39|10920.39|10920.39|10920.39|0
1647947910000|2022-03-22 11:18:30|10922.65|10922.65|10921.15|10921.15|10922.65|10922.65|10921.15|10921.15|0
1647947920000|2022-03-22 11:18:40|10928.2|10928.2|10930.4|10930.4|10930.4|10930.4|10928.2|10928.2|0
1647947950000|2022-03-22 11:19:10|10929.85|10929.85|10929.85|10929.85|10929.85|10929.85|10929.85|10929.85|0
1647948000000|2022-03-22 11:20:00|10931.78|10931.78|10927.93|10927.93|10931.78|10931.78|10927.93|10927.93|0
1647948030000|2022-03-22 11:20:30|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|0
1647948050000|2022-03-22 11:20:50|10926.8|10926.8|10926.8|10926.8|10926.8|10926.8|10926.8|10926.8|0
1647948110000|2022-03-22 11:21:50|10924.92|10924.92|10925.67|10925.67|10925.67|10925.67|10924.92|10924.92|0
1647948120000|2022-03-22 11:22:00|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|0
1647948200000|2022-03-22 11:23:20|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|0
1647948250000|2022-03-22 11:24:10|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|0
1647948280000|2022-03-22 11:24:40|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|0
1647948340000|2022-03-22 11:25:40|10925.04|10925.04|10925.04|10925.04|10925.04|10925.04|10925.04|10925.04|0
1647948410000|2022-03-22 11:26:50|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|0
1647948430000|2022-03-22 11:27:10|10926.55|10926.55|10926.55|10926.55|10926.55|10926.55|10926.55|10926.55|0
1647948580000|2022-03-22 11:29:40|10928.74|10928.74|10929.29|10929.29|10929.29|10929.29|10928.74|10928.74|0
1647948660000|2022-03-22 11:31:00|10928.92|10928.92|10929.67|10929.67|10929.67|10929.67|10928.92|10928.92|0
1647948680000|2022-03-22 11:31:20|10931.59|10931.59|10931.59|10931.59|10931.59|10931.59|10931.59|10931.59|0
1647948770000|2022-03-22 11:32:50|10931.97|10931.97|10931.59|10931.59|10931.97|10931.97|10931.59|10931.59|0
1647948820000|2022-03-22 11:33:40|10930.95|10930.95|10930.95|10930.95|10930.95|10930.95|10930.95|10930.95|0
1647948840000|2022-03-22 11:34:00|10929.82|10929.82|10925.98|10925.98|10929.82|10929.82|10925.98|10925.98|0
1647948850000|2022-03-22 11:34:10|10924.1|10924.1|10924.1|10924.1|10924.1|10924.1|10924.1|10924.1|0
1647948860000|2022-03-22 11:34:20|10923|10923|10923|10923|10923|10923|10923|10923|0
1647948870000|2022-03-22 11:34:30|10917.23|10917.23|10914.22|10914.22|10917.23|10917.23|10914.22|10914.22|0
1647948880000|2022-03-22 11:34:40|10918.36|10918.36|10919.11|10919.11|10919.11|10919.11|10918.36|10918.36|0
1647948890000|2022-03-22 11:34:50|10921.04|10921.04|10921.04|10921.04|10921.04|10921.04|10921.04|10921.04|0
1647948950000|2022-03-22 11:35:50|10919.75|10919.75|10919.75|10919.75|10919.75|10919.75|10919.75|10919.75|0
1647948980000|2022-03-22 11:36:20|10917.19|10917.19|10915.68|10915.68|10917.19|10917.19|10915.68|10915.68|0
1647949080000|2022-03-22 11:38:00|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|0
1647949150000|2022-03-22 11:39:10|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|0
1647949160000|2022-03-22 11:39:20|10922.32|10922.32|10922.32|10922.32|10922.32|10922.32|10922.32|10922.32|0
1647949470000|2022-03-22 11:44:30|10920.44|10920.44|10919.31|10919.31|10920.44|10920.44|10919.31|10919.31|0
1647949510000|2022-03-22 11:45:10|10918.56|10918.56|10916.67|10916.67|10918.56|10918.56|10916.67|10916.67|0
1647949520000|2022-03-22 11:45:20|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|0
1647949550000|2022-03-22 11:45:50|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|0
1647949560000|2022-03-22 11:46:00|10916.67|10916.67|10916.67|10916.67|10916.67|10916.67|10916.67|10916.67|0
1647949680000|2022-03-22 11:48:00|10915.92|10915.92|10899.84|10899.84|10915.92|10915.92|10899.84|10899.84|0
1647949690000|2022-03-22 11:48:10|10897.96|10897.96|10897.96|10897.96|10897.96|10897.96|10897.96|10897.96|0
1647949800000|2022-03-22 11:50:00|10896.86|10896.86|10895.76|10895.76|10896.86|10896.86|10895.76|10895.76|0
1647949870000|2022-03-22 11:51:10|10894.63|10894.63|10894.63|10894.63|10894.63|10894.63|10894.63|10894.63|0
1647949880000|2022-03-22 11:51:20|10897.64|10897.64|10897.64|10897.64|10897.64|10897.64|10897.64|10897.64|0
1647950020000|2022-03-22 11:53:40|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|0
1647950090000|2022-03-22 11:54:50|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|0
1647950200000|2022-03-22 11:56:40|10897.57|10897.57|10897.57|10897.57|10897.57|10897.57|10897.57|10897.57|0
1647950210000|2022-03-22 11:56:50|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|0
1647950260000|2022-03-22 11:57:40|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|0
1647950400000|2022-03-22 12:00:00|10928.99|10928.99|10928.99|10928.99|10928.99|10928.99|10928.99|10928.99|0
1647950430000|2022-03-22 12:00:30|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|0
1647950450000|2022-03-22 12:00:50|10924.09|10924.09|10924.09|10924.09|10924.09|10924.09|10924.09|10924.09|0
1647950470000|2022-03-22 12:01:10|10922.21|10922.21|10922.21|10922.21|10922.21|10922.21|10922.21|10922.21|0
1647950490000|2022-03-22 12:01:30|10923.34|10923.34|10923.34|10923.34|10923.34|10923.34|10923.34|10923.34|0
1647950520000|2022-03-22 12:02:00|10925.6|10925.6|10926.73|10926.73|10926.73|10926.73|10925.6|10925.6|0
1647950580000|2022-03-22 12:03:00|10928.99|10928.99|10932.19|10932.19|10932.19|10932.19|10928.99|10928.99|0
1647950670000|2022-03-22 12:04:30|10916.11|10916.11|10915.01|10915.01|10916.11|10916.11|10915.01|10915.01|0
1647950710000|2022-03-22 12:05:10|10916.14|10916.14|10917.27|10917.27|10917.27|10917.27|10916.14|10916.14|0
1647950740000|2022-03-22 12:05:40|10916.89|10916.89|10917.65|10917.65|10917.65|10917.65|10916.89|10916.89|0
1647950820000|2022-03-22 12:07:00|10921.41|10921.41|10921.41|10921.41|10921.41|10921.41|10921.41|10921.41|0
1647950890000|2022-03-22 12:08:10|10919.9|10919.9|10919.9|10919.9|10919.9|10919.9|10919.9|10919.9|0
1647950910000|2022-03-22 12:08:30|10921|10921|10921|10921|10921|10921|10921|10921|0
1647950920000|2022-03-22 12:08:40|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|0
1647950930000|2022-03-22 12:08:50|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|0
1647951000000|2022-03-22 12:10:00|10920.04|10920.04|10920.04|10920.04|10920.04|10920.04|10920.04|10920.04|0
1647951030000|2022-03-22 12:10:30|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|0
1647951050000|2022-03-22 12:10:50|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|0
1647951060000|2022-03-22 12:11:00|10919.67|10919.67|10919.29|10919.29|10919.67|10919.67|10919.29|10919.29|0
1647951070000|2022-03-22 12:11:10|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|0
1647951110000|2022-03-22 12:11:50|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|0
1647951220000|2022-03-22 12:13:40|10916.11|10916.11|10918.74|10918.74|10918.74|10918.74|10915.36|10915.36|0
1647951270000|2022-03-22 12:14:30|10920.62|10920.62|10920.62|10920.62|10920.62|10920.62|10920.62|10920.62|0
1647951430000|2022-03-22 12:17:10|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|0
1647951440000|2022-03-22 12:17:20|10934.78|10934.78|10934.78|10934.78|10934.78|10934.78|10934.78|10934.78|0
1647951690000|2022-03-22 12:21:30|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|0
1647951730000|2022-03-22 12:22:10|10933.28|10933.28|10933.28|10933.28|10933.28|10933.28|10933.28|10933.28|0
1647951800000|2022-03-22 12:23:20|10932.53|10932.53|10932.53|10932.53|10932.53|10932.53|10932.53|10932.53|0
1647951810000|2022-03-22 12:23:30|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|0
1647951870000|2022-03-22 12:24:30|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|0
1647951880000|2022-03-22 12:24:40|10915.14|10915.14|10916.79|10916.79|10916.79|10916.79|10915.14|10915.14|0
1647951900000|2022-03-22 12:25:00|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|0
1647951910000|2022-03-22 12:25:10|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1647951940000|2022-03-22 12:25:40|10921.76|10921.76|10919.51|10919.51|10921.76|10921.76|10919.51|10919.51|0
1647951960000|2022-03-22 12:26:00|10923.27|10923.27|10924.4|10924.4|10924.4|10924.4|10923.27|10923.27|0
1647952000000|2022-03-22 12:26:40|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|0
1647952060000|2022-03-22 12:27:40|10926.1|10926.1|10926.1|10926.1|10926.1|10926.1|10926.1|10926.1|0
1647952090000|2022-03-22 12:28:10|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|0
1647952130000|2022-03-22 12:28:50|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|0
1647952140000|2022-03-22 12:29:00|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|0
1647952180000|2022-03-22 12:29:40|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|0
1647952370000|2022-03-22 12:32:50|10943.32|10943.32|10943.32|10943.32|10943.32|10943.32|10943.32|10943.32|0
1647952410000|2022-03-22 12:33:30|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|0
1647952440000|2022-03-22 12:34:00|10941.43|10941.43|10941.43|10941.43|10941.43|10941.43|10941.43|10941.43|0
1647952480000|2022-03-22 12:34:40|10947.21|10947.21|10947.21|10947.21|10947.21|10947.21|10947.21|10947.21|0
1647952510000|2022-03-22 12:35:10|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|0
1647952580000|2022-03-22 12:36:20|10945.59|10945.59|10944.46|10944.46|10946.35|10946.35|10944.46|10944.46|0
1647952610000|2022-03-22 12:36:50|10944.09|10944.09|10944.09|10944.09|10944.09|10944.09|10944.09|10944.09|0
1647952630000|2022-03-22 12:37:10|10943.34|10943.34|10943.34|10943.34|10943.34|10943.34|10943.34|10943.34|0
1647952640000|2022-03-22 12:37:20|10941.83|10941.83|10940.7|10940.7|10941.83|10941.83|10940.33|10940.33|0
1647952670000|2022-03-22 12:37:50|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|0
1647952790000|2022-03-22 12:39:50|10938.82|10938.82|10938.82|10938.82|10938.82|10938.82|10938.82|10938.82|0
1647952800000|2022-03-22 12:40:00|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|0
1647952820000|2022-03-22 12:40:20|10940.53|10940.53|10940.53|10940.53|10940.53|10940.53|10940.53|10940.53|0
1647952920000|2022-03-22 12:42:00|10943.16|10943.16|10943.16|10943.16|10943.16|10943.16|10943.16|10943.16|0
1647953080000|2022-03-22 12:44:40|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|0
1647953130000|2022-03-22 12:45:30|10942.03|10942.03|10943.54|10943.54|10943.54|10943.54|10942.03|10942.03|0
1647953180000|2022-03-22 12:46:20|10942.79|10942.79|10942.79|10942.79|10942.79|10942.79|10942.79|10942.79|0
1647953200000|2022-03-22 12:46:40|10942.03|10942.03|10941.28|10941.28|10942.03|10942.03|10941.28|10941.28|0
1647953210000|2022-03-22 12:46:50|10940.91|10940.91|10940.53|10940.53|10940.91|10940.91|10940.53|10940.53|0
1647953220000|2022-03-22 12:47:00|10940.15|10940.15|10940.15|10940.15|10940.15|10940.15|10940.15|10940.15|0
1647953250000|2022-03-22 12:47:30|10939.78|10939.78|10939.78|10939.78|10939.78|10939.78|10939.78|10939.78|0
1647953260000|2022-03-22 12:47:40|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|0
1647953290000|2022-03-22 12:48:10|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|0
1647953300000|2022-03-22 12:48:20|10938.16|10938.16|10936.5|10936.5|10938.16|10938.16|10936.5|10936.5|0
1647953330000|2022-03-22 12:48:50|10934.62|10934.62|10934.62|10934.62|10934.62|10934.62|10934.62|10934.62|0
1647953340000|2022-03-22 12:49:00|10938.38|10938.38|10939.51|10939.51|10939.51|10939.51|10938.01|10938.01|0
1647953510000|2022-03-22 12:51:50|10935.02|10935.02|10935.02|10935.02|10935.02|10935.02|10935.02|10935.02|0
1647953550000|2022-03-22 12:52:30|10934.64|10934.64|10934.64|10934.64|10934.64|10934.64|10934.64|10934.64|0
1647953700000|2022-03-22 12:55:00|10935.02|10935.02|10935.02|10935.02|10935.02|10935.02|10935.02|10935.02|0
1647953750000|2022-03-22 12:55:50|10942.08|10942.08|10938.87|10938.87|10942.08|10942.08|10938.87|10938.87|0
1647953820000|2022-03-22 12:57:00|10938.49|10938.49|10938.49|10938.49|10938.49|10938.49|10938.49|10938.49|0
1647953840000|2022-03-22 12:57:20|10938.12|10938.12|10938.12|10938.12|10938.12|10938.12|10938.12|10938.12|0
1647953860000|2022-03-22 12:57:40|10937.02|10937.02|10937.02|10937.02|10937.02|10937.02|10937.02|10937.02|0
1647953870000|2022-03-22 12:57:50|10939.65|10939.65|10939.65|10939.65|10939.65|10939.65|10939.65|10939.65|0
1647953880000|2022-03-22 12:58:00|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|0
1647953920000|2022-03-22 12:58:40|10943.5|10943.5|10943.5|10943.5|10945.43|10945.43|10943.5|10943.5|0
1647953930000|2022-03-22 12:58:50|10940.87|10940.87|10940.87|10940.87|10940.87|10940.87|10940.87|10940.87|0
1647953940000|2022-03-22 12:59:00|10940.49|10940.49|10940.49|10940.49|10940.49|10940.49|10940.49|10940.49|0
1647953950000|2022-03-22 12:59:10|10940.12|10940.12|10938.99|10938.99|10940.12|10940.12|10938.99|10938.99|0
1647954010000|2022-03-22 13:00:10|10937.48|10937.48|10941.33|10941.33|10941.33|10941.33|10937.48|10937.48|0
1647954060000|2022-03-22 13:01:00|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1647954080000|2022-03-22 13:01:20|10937.4|10937.4|10937.4|10937.4|10937.4|10937.4|10937.4|10937.4|0
1647954190000|2022-03-22 13:03:10|10935.14|10935.14|10935.14|10935.14|10935.14|10935.14|10935.14|10935.14|0
1647954210000|2022-03-22 13:03:30|10934.76|10934.76|10934.76|10934.76|10934.76|10934.76|10934.76|10934.76|0
1647954220000|2022-03-22 13:03:40|10934.39|10934.39|10934.39|10934.39|10934.39|10934.39|10934.39|10934.39|0
1647954250000|2022-03-22 13:04:10|10934.01|10934.01|10934.01|10934.01|10934.01|10934.01|10934.01|10934.01|0
1647954260000|2022-03-22 13:04:20|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|0
1647954270000|2022-03-22 13:04:30|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|0
1647954300000|2022-03-22 13:05:00|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|0
1647954370000|2022-03-22 13:06:10|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|0
1647954400000|2022-03-22 13:06:40|10952.99|10952.99|10948.5|10948.5|10952.99|10952.99|10948.5|10948.5|0
1647954450000|2022-03-22 13:07:30|10948.88|10948.88|10949.26|10949.26|10949.26|10949.26|10948.88|10948.88|0
1647954540000|2022-03-22 13:09:00|10947.33|10947.33|10947.33|10947.33|10947.33|10947.33|10947.33|10947.33|0
1647954550000|2022-03-22 13:09:10|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|0
1647954790000|2022-03-22 13:13:10|10929.36|10929.36|10929.36|10929.36|10929.36|10929.36|10929.36|10929.36|0
1647954800000|2022-03-22 13:13:20|10928.61|10928.61|10928.61|10928.61|10928.61|10928.61|10928.61|10928.61|0
1647954820000|2022-03-22 13:13:40|10928.23|10928.23|10928.23|10928.23|10928.23|10928.23|10928.23|10928.23|0
1647954830000|2022-03-22 13:13:50|10927.48|10927.48|10927.11|10927.11|10927.48|10927.48|10927.11|10927.11|0
1647954850000|2022-03-22 13:14:10|10925.6|10925.6|10925.6|10925.6|10925.6|10925.6|10925.6|10925.6|0
1647954880000|2022-03-22 13:14:40|10926.7|10926.7|10925.05|10925.05|10926.7|10926.7|10925.05|10925.05|0
1647954890000|2022-03-22 13:14:50|10926.18|10926.18|10927.69|10927.69|10927.69|10927.69|10926.18|10926.18|0
1647954900000|2022-03-22 13:15:00|10928.06|10928.06|10928.82|10928.82|10928.82|10928.82|10928.06|10928.06|0
1647955010000|2022-03-22 13:16:50|10960.99|10960.99|10961.74|10961.74|10961.74|10961.74|10960.99|10960.99|0
1647955020000|2022-03-22 13:17:00|10977.82|10977.82|10978.2|10978.2|10978.2|10978.2|10977.82|10977.82|0
1647955030000|2022-03-22 13:17:10|10978.58|10978.58|10978.58|10978.58|10978.58|10978.58|10978.58|10978.58|0
1647955100000|2022-03-22 13:18:20|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|0
1647955140000|2022-03-22 13:19:00|10981.52|10981.52|10997.6|10997.6|10997.6|10997.6|10981.52|10981.52|0
1647955150000|2022-03-22 13:19:10|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|0
1647955160000|2022-03-22 13:19:20|11012.19|11012.19|11012.19|11012.19|11012.19|11012.19|11012.19|11012.19|0
1647955180000|2022-03-22 13:19:40|11011.81|11011.81|11011.06|11011.06|11011.81|11011.81|11011.06|11011.06|0
1647955190000|2022-03-22 13:19:50|11010.68|11010.68|11010.68|11010.68|11010.68|11010.68|11010.68|11010.68|0
1647955200000|2022-03-22 13:20:00|11008.8|11008.8|11008.8|11008.8|11008.8|11008.8|11008.8|11008.8|0
1647955210000|2022-03-22 13:20:10|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|0
1647955260000|2022-03-22 13:21:00|11011.06|11011.06|11011.06|11011.06|11011.06|11011.06|11011.06|11011.06|0
1647955300000|2022-03-22 13:21:40|11013.8|11013.8|11013.8|11013.8|11013.8|11013.8|11013.8|11013.8|0
1647955310000|2022-03-22 13:21:50|11014.9|11014.9|11014.9|11014.9|11014.9|11014.9|11014.9|11014.9|0
1647955410000|2022-03-22 13:23:30|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|0
1647955480000|2022-03-22 13:24:40|11012.64|11012.64|11012.26|11012.26|11012.64|11012.64|11012.26|11012.26|0
1647955490000|2022-03-22 13:24:50|11012.64|11012.64|11011.89|11011.89|11012.64|11012.64|11011.89|11011.89|0
1647955500000|2022-03-22 13:25:00|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|0
1647955510000|2022-03-22 13:25:10|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|0
1647955640000|2022-03-22 13:27:20|11012.64|11012.64|11012.64|11012.64|11012.64|11012.64|11012.64|11012.64|0
1647955650000|2022-03-22 13:27:30|11013.74|11013.74|11013.36|11013.36|11013.74|11013.74|11013.36|11013.36|0
1647955670000|2022-03-22 13:27:50|11011.43|11011.43|11011.43|11011.43|11011.43|11011.43|11011.43|11011.43|0
1647955710000|2022-03-22 13:28:30|11010.68|11010.68|11010.68|11010.68|11010.68|11010.68|11010.68|11010.68|0
1647955720000|2022-03-22 13:28:40|11011.43|11011.43|11012.19|11012.19|11012.19|11012.19|11011.43|11011.43|0
1647955730000|2022-03-22 13:28:50|10980.02|10980.02|10980.02|10980.02|10980.02|10980.02|10980.02|10980.02|0
1647955800000|2022-03-22 13:30:00|10980.39|10980.39|10930.63|10930.63|10980.39|10980.39|10898.46|10898.46|0
1647955860000|2022-03-22 13:31:00|10914.55|10914.55|10913.9|10913.9|10914.55|10914.55|10913.9|10913.9|0
1647955870000|2022-03-22 13:31:10|10910.52|10910.52|10905.13|10905.13|10910.52|10910.52|10903.62|10903.62|0
1647955880000|2022-03-22 13:31:20|10904|10904|10904.11|10904.11|10904.11|10904.11|10903.36|10903.36|0
1647955910000|2022-03-22 13:31:50|10903.36|10903.36|10903.36|10903.36|10903.36|10903.36|10903.36|10903.36|0
1647955920000|2022-03-22 13:32:00|10905.24|10905.24|10906.74|10906.74|10906.74|10906.74|10905.24|10905.24|0
1647955930000|2022-03-22 13:32:10|10905.24|10905.24|10903.73|10903.73|10905.24|10905.24|10903.73|10903.73|0
1647955940000|2022-03-22 13:32:20|10900.71|10900.71|10902.59|10902.59|10902.59|10902.59|10899.96|10899.96|0
1647955950000|2022-03-22 13:32:30|10900.71|10900.71|10900.71|10900.71|10900.71|10900.71|10900.34|10900.34|0
1647955960000|2022-03-22 13:32:40|10901.09|10901.09|10900.34|10900.34|10901.09|10901.09|10900.34|10900.34|0
1647955970000|2022-03-22 13:32:50|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|0
1647955990000|2022-03-22 13:33:10|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|0
1647956050000|2022-03-22 13:34:10|10898.28|10898.28|10898.28|10898.28|10898.28|10898.28|10898.28|10898.28|0
1647956060000|2022-03-22 13:34:20|10896.36|10896.36|10894.43|10894.43|10896.36|10896.36|10894.43|10894.43|0
1647956070000|2022-03-22 13:34:30|10878.35|10878.35|10878.35|10878.35|10878.35|10878.35|10878.35|10878.35|0
1647956090000|2022-03-22 13:34:50|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|0
1647956100000|2022-03-22 13:35:00|10863.91|10863.91|10863.91|10863.91|10863.91|10863.91|10863.91|10863.91|0
1647956110000|2022-03-22 13:35:10|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|0
1647956120000|2022-03-22 13:35:20|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|0
1647956130000|2022-03-22 13:35:30|10894.95|10894.95|10878.86|10878.86|10894.95|10894.95|10878.86|10878.86|0
1647956140000|2022-03-22 13:35:40|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|0
1647956150000|2022-03-22 13:35:50|10880.37|10880.37|10881.12|10881.12|10881.12|10881.12|10880.37|10880.37|0
1647956210000|2022-03-22 13:36:50|10865.04|10865.04|10865.04|10865.04|10865.04|10865.04|10865.04|10865.04|0
1647956280000|2022-03-22 13:38:00|10881.12|10881.12|10865.04|10865.04|10881.12|10881.12|10865.04|10865.04|0
1647956310000|2022-03-22 13:38:30|10848.95|10848.95|10848.95|10848.95|10848.95|10848.95|10848.95|10848.95|0
1647956330000|2022-03-22 13:38:50|10847.93|10847.93|10848.69|10848.69|10848.69|10848.69|10847.93|10847.93|0
1647956350000|2022-03-22 13:39:10|10846.12|10846.12|10846.12|10846.12|10846.12|10846.12|10846.12|10846.12|0
1647956380000|2022-03-22 13:39:40|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|0
1647956400000|2022-03-22 13:40:00|10827.84|10827.84|10827.84|10827.84|10827.84|10827.84|10827.84|10827.84|0
1647956450000|2022-03-22 13:40:50|10827.46|10827.46|10827.84|10827.84|10827.84|10827.84|10827.46|10827.46|0
1647956500000|2022-03-22 13:41:40|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|0
1647956530000|2022-03-22 13:42:10|10845.43|10845.43|10845.43|10845.43|10845.43|10845.43|10845.43|10845.43|0
1647956580000|2022-03-22 13:43:00|10829.34|10829.34|10829.34|10829.34|10829.34|10829.34|10829.34|10829.34|0
1647956620000|2022-03-22 13:43:40|10828.7|10828.7|10826.78|10826.78|10828.7|10828.7|10826.78|10826.78|0
1647956630000|2022-03-22 13:43:50|10824.52|10824.52|10824.52|10824.52|10824.52|10824.52|10824.52|10824.52|0
1647956640000|2022-03-22 13:44:00|10824.14|10824.14|10824.14|10824.14|10824.14|10824.14|10824.14|10824.14|0
1647956660000|2022-03-22 13:44:20|10824.9|10824.9|10824.9|10824.9|10824.9|10824.9|10824.9|10824.9|0
1647956670000|2022-03-22 13:44:30|10824.35|10824.35|10824.35|10824.35|10824.35|10824.35|10824.35|10824.35|0
1647956680000|2022-03-22 13:44:40|10822.09|10822.09|10822.09|10822.09|10822.09|10822.09|10822.09|10822.09|0
1647956700000|2022-03-22 13:45:00|10820.96|10820.96|10819.83|10819.83|10820.96|10820.96|10819.83|10819.83|0
1647956710000|2022-03-22 13:45:10|10818.7|10818.7|10802.07|10802.07|10818.7|10818.7|10802.07|10802.07|0
1647956720000|2022-03-22 13:45:20|10799.5|10799.5|10799.5|10799.5|10799.5|10799.5|10799.5|10799.5|0
1647956770000|2022-03-22 13:46:10|10801.69|10801.69|10801.69|10801.69|10801.69|10801.69|10801.69|10801.69|0
1647956790000|2022-03-22 13:46:30|10804.26|10804.26|10804.26|10804.26|10804.26|10804.26|10804.26|10804.26|0
1647956800000|2022-03-22 13:46:40|10808.02|10808.02|10808.02|10808.02|10808.02|10808.02|10808.02|10808.02|0
1647956830000|2022-03-22 13:47:10|10791.94|10791.94|10791.94|10791.94|10791.94|10791.94|10791.94|10791.94|0
1647956870000|2022-03-22 13:47:50|10793.44|10793.44|10793.44|10793.44|10793.44|10793.44|10793.44|10793.44|0
1647956880000|2022-03-22 13:48:00|10809.53|10809.53|10809.53|10809.53|10809.53|10809.53|10809.53|10809.53|0
1647956900000|2022-03-22 13:48:20|10793.44|10793.44|10794.19|10794.19|10794.19|10794.19|10793.44|10793.44|0
1647956910000|2022-03-22 13:48:30|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|0
1647956940000|2022-03-22 13:49:00|10788.65|10788.65|10788.65|10788.65|10788.65|10788.65|10788.65|10788.65|0
1647956990000|2022-03-22 13:49:50|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|0
1647957030000|2022-03-22 13:50:30|10790.57|10790.57|10791.32|10791.32|10791.32|10791.32|10790.57|10790.57|0
1647957160000|2022-03-22 13:52:40|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|0
1647957170000|2022-03-22 13:52:50|10792.48|10792.48|10793.61|10793.61|10793.61|10793.61|10792.48|10792.48|0
1647957180000|2022-03-22 13:53:00|10794.74|10794.74|10794.74|10794.74|10794.74|10794.74|10794.74|10794.74|0
1647957220000|2022-03-22 13:53:40|10776.05|10776.05|10775.68|10775.68|10776.05|10776.05|10775.68|10775.68|0
1647957260000|2022-03-22 13:54:20|10774.55|10774.55|10774.55|10774.55|10774.55|10774.55|10774.55|10774.55|0
1647957270000|2022-03-22 13:54:30|10773.04|10773.04|10773.04|10773.04|10773.04|10773.04|10773.04|10773.04|0
1647957300000|2022-03-22 13:55:00|10775.24|10775.24|10775.24|10775.24|10775.24|10775.24|10775.24|10775.24|0
1647957310000|2022-03-22 13:55:10|10791.32|10791.32|10791.32|10791.32|10791.32|10791.32|10791.32|10791.32|0
1647957320000|2022-03-22 13:55:20|10775.24|10775.24|10791.32|10791.32|10791.32|10791.32|10775.24|10775.24|0
1647957340000|2022-03-22 13:55:40|10775.24|10775.24|10775.24|10775.24|10775.24|10775.24|10775.24|10775.24|0
1647957350000|2022-03-22 13:55:50|10774.6|10774.6|10768.18|10768.18|10774.6|10774.6|10768.18|10768.18|0
1647957360000|2022-03-22 13:56:00|10767.8|10767.8|10767.8|10767.8|10767.8|10767.8|10767.8|10767.8|0
1647957370000|2022-03-22 13:56:10|10749.84|10749.84|10749.46|10749.46|10749.84|10749.84|10749.46|10749.46|0
1647957380000|2022-03-22 13:56:20|10765.55|10765.55|10765.55|10765.55|10765.55|10765.55|10765.55|10765.55|0
1647957410000|2022-03-22 13:56:50|10769.31|10769.31|10769.68|10769.68|10769.68|10769.68|10769.31|10769.31|0
1647957430000|2022-03-22 13:57:10|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|0
1647957460000|2022-03-22 13:57:40|10769.46|10769.46|10770.1|10770.1|10770.1|10770.1|10769.46|10769.46|0
1647957470000|2022-03-22 13:57:50|10773.11|10773.11|10773.49|10773.49|10773.49|10773.49|10773.11|10773.11|0
1647957480000|2022-03-22 13:58:00|10773.87|10773.87|10789.95|10789.95|10789.95|10789.95|10773.87|10773.87|0
1647957490000|2022-03-22 13:58:10|10789.2|10789.2|10789.2|10789.2|10789.2|10789.2|10789.2|10789.2|0
1647957500000|2022-03-22 13:58:20|10805.29|10805.29|10805.29|10805.29|10805.29|10805.29|10789.2|10789.2|0
1647957520000|2022-03-22 13:58:40|10808.3|10808.3|10808.3|10808.3|10808.3|10808.3|10808.3|10808.3|0
1647957540000|2022-03-22 13:59:00|10809.42|10809.42|10809.42|10809.42|10809.42|10809.42|10809.42|10809.42|0
1647957550000|2022-03-22 13:59:10|10810.55|10810.55|10810.55|10810.55|10810.55|10810.55|10810.55|10810.55|0
1647957560000|2022-03-22 13:59:20|10808.47|10808.47|10807.17|10807.17|10808.47|10808.47|10807.17|10807.17|0
1647957580000|2022-03-22 13:59:40|10823.25|10823.25|10823.25|10823.25|10823.25|10823.25|10823.25|10823.25|0
1647957620000|2022-03-22 14:00:20|10824|10824|10822.88|10822.88|10824|10824|10822.88|10822.88|0
1647957640000|2022-03-22 14:00:40|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|0
1647957690000|2022-03-22 14:01:30|10826.79|10826.79|10827.55|10827.55|10827.55|10827.55|10826.79|10826.79|0
1647957730000|2022-03-22 14:02:10|10811.46|10811.46|10827.55|10827.55|10827.55|10827.55|10811.46|10811.46|0
1647957740000|2022-03-22 14:02:20|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|0
1647957760000|2022-03-22 14:02:40|10808.45|10808.45|10808.45|10808.45|10808.45|10808.45|10808.45|10808.45|0
1647957770000|2022-03-22 14:02:50|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|0
1647957780000|2022-03-22 14:03:00|10806.77|10806.77|10790.69|10790.69|10806.77|10806.77|10790.69|10790.69|0
1647957790000|2022-03-22 14:03:10|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|0
1647957820000|2022-03-22 14:03:40|10786.75|10786.75|10786.75|10786.75|10786.75|10786.75|10786.75|10786.75|0
1647957840000|2022-03-22 14:04:00|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|0
1647957850000|2022-03-22 14:04:10|10772.55|10772.55|10772.55|10772.55|10772.55|10772.55|10772.55|10772.55|0
1647957880000|2022-03-22 14:04:40|10788.63|10788.63|10753.66|10753.66|10788.63|10788.63|10753.66|10753.66|0
1647957890000|2022-03-22 14:04:50|10749.81|10749.81|10767.44|10767.44|10767.82|10767.82|10749.81|10749.81|0
1647957900000|2022-03-22 14:05:00|10765.56|10765.56|10765.56|10765.56|10765.56|10765.56|10765.56|10765.56|0
1647957910000|2022-03-22 14:05:10|10768.95|10768.95|10768.95|10768.95|10768.95|10768.95|10768.95|10768.95|0
1647957930000|2022-03-22 14:05:30|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|0
1647957940000|2022-03-22 14:05:40|10767.64|10767.64|10767.64|10767.64|10767.64|10767.64|10767.64|10767.64|0
1647957950000|2022-03-22 14:05:50|10751.56|10751.56|10751.56|10751.56|10751.56|10751.56|10751.56|10751.56|0
1647957960000|2022-03-22 14:06:00|10748.55|10748.55|10748.55|10748.55|10748.55|10748.55|10748.55|10748.55|0
1647957970000|2022-03-22 14:06:10|10748.17|10748.17|10746.98|10746.98|10748.17|10748.17|10746.98|10746.98|0
1647958020000|2022-03-22 14:07:00|10743.77|10743.77|10739.55|10739.55|10743.77|10743.77|10739.55|10739.55|0
1647958030000|2022-03-22 14:07:10|10742.56|10742.56|10742.56|10742.56|10742.56|10742.56|10742.56|10742.56|0
1647958040000|2022-03-22 14:07:20|10743.31|10743.31|10743.31|10743.31|10743.31|10743.31|10743.31|10743.31|0
1647958050000|2022-03-22 14:07:30|10738.82|10738.82|10739.19|10739.19|10739.19|10739.19|10738.82|10738.82|0
1647958060000|2022-03-22 14:07:40|10738.07|10738.07|10739.35|10739.35|10739.35|10739.35|10737.42|10737.42|0
1647958090000|2022-03-22 14:08:10|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|0
1647958160000|2022-03-22 14:09:20|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|0
1647958190000|2022-03-22 14:09:50|10737.89|10737.89|10737.89|10737.89|10737.89|10737.89|10737.89|10737.89|0
1647958200000|2022-03-22 14:10:00|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|0
1647958210000|2022-03-22 14:10:10|10738.26|10738.26|10737.89|10737.89|10738.26|10738.26|10737.89|10737.89|0
1647958230000|2022-03-22 14:10:30|10742.4|10742.4|10742.4|10742.4|10742.4|10742.4|10742.4|10742.4|0
1647958240000|2022-03-22 14:10:40|10741.85|10741.85|10741.85|10741.85|10741.85|10741.85|10741.85|10741.85|0
1647958250000|2022-03-22 14:10:50|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|0
1647958320000|2022-03-22 14:12:00|10739.6|10739.6|10739.6|10739.6|10739.6|10739.6|10739.6|10739.6|0
1647958380000|2022-03-22 14:13:00|10738.96|10738.96|10740.08|10740.08|10740.08|10740.08|10738.96|10738.96|0
1647958410000|2022-03-22 14:13:30|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|0
1647958420000|2022-03-22 14:13:40|10742.01|10742.01|10725.92|10725.92|10742.01|10742.01|10725.92|10725.92|0
1647958430000|2022-03-22 14:13:50|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|0
1647958440000|2022-03-22 14:14:00|10721.03|10721.03|10721.03|10721.03|10721.03|10721.03|10721.03|10721.03|0
1647958470000|2022-03-22 14:14:30|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|0
1647958480000|2022-03-22 14:14:40|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|0
1647958500000|2022-03-22 14:15:00|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|0
1647958550000|2022-03-22 14:15:50|10738.25|10738.25|10738.25|10738.25|10738.25|10738.25|10738.25|10738.25|0
1647958560000|2022-03-22 14:16:00|10739.89|10739.89|10739.89|10739.89|10739.89|10739.89|10739.89|10739.89|0
1647958570000|2022-03-22 14:16:10|10738.76|10738.76|10737.67|10737.67|10738.76|10738.76|10737.67|10737.67|0
1647958580000|2022-03-22 14:16:20|10721.58|10721.58|10721.58|10721.58|10721.58|10721.58|10721.58|10721.58|0
1647958600000|2022-03-22 14:16:40|10719.32|10719.32|10718.95|10718.95|10719.32|10719.32|10718.95|10718.95|0
1647958620000|2022-03-22 14:17:00|10720.45|10720.45|10720.45|10720.45|10720.45|10720.45|10720.45|10720.45|0
1647958630000|2022-03-22 14:17:10|10720.83|10720.83|10720.83|10720.83|10720.83|10720.83|10720.83|10720.83|0
1647958660000|2022-03-22 14:17:40|10721.96|10721.96|10723.46|10723.46|10723.46|10723.46|10721.96|10721.96|0
1647958700000|2022-03-22 14:18:20|10707.38|10707.38|10707.38|10707.38|10707.38|10707.38|10707.38|10707.38|0
1647958720000|2022-03-22 14:18:40|10704.74|10704.74|10701.73|10701.73|10704.74|10704.74|10701.73|10701.73|0
1647958820000|2022-03-22 14:20:20|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|0
1647958840000|2022-03-22 14:20:40|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|0
1647958850000|2022-03-22 14:20:50|10701.29|10701.29|10700.2|10700.2|10701.29|10701.29|10700.2|10700.2|0
1647958860000|2022-03-22 14:21:00|10700.57|10700.57|10699.82|10699.82|10700.57|10700.57|10699.82|10699.82|0
1647958910000|2022-03-22 14:21:50|10702.45|10702.45|10702.45|10702.45|10702.45|10702.45|10702.45|10702.45|0
1647958930000|2022-03-22 14:22:10|10703.58|10703.58|10704.22|10704.22|10704.22|10704.22|10703.58|10703.58|0
1647958970000|2022-03-22 14:22:50|10705.51|10705.51|10705.51|10705.51|10705.51|10705.51|10705.51|10705.51|0
1647959050000|2022-03-22 14:24:10|10704.22|10704.22|10704.22|10704.22|10704.22|10704.22|10704.22|10704.22|0
1647959060000|2022-03-22 14:24:20|10702.72|10702.72|10702.72|10702.72|10702.72|10702.72|10702.72|10702.72|0
1647959090000|2022-03-22 14:24:50|10701.07|10701.07|10700.32|10700.32|10716.41|10716.41|10700.32|10700.32|0
1647959100000|2022-03-22 14:25:00|10699.77|10699.77|10699.22|10699.22|10699.77|10699.77|10699.22|10699.22|0
1647959110000|2022-03-22 14:25:10|10715.31|10715.31|10715.31|10715.31|10715.31|10715.31|10715.31|10715.31|0
1647959130000|2022-03-22 14:25:30|10713.38|10713.38|10713.38|10713.38|10713.38|10713.38|10713.38|10713.38|0
1647959140000|2022-03-22 14:25:40|10717.52|10717.52|10717.52|10717.52|10717.52|10717.52|10717.52|10717.52|0
1647959220000|2022-03-22 14:27:00|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|0
1647959250000|2022-03-22 14:27:30|10704|10704|10704|10704|10704|10704|10704|10704|0
1647959290000|2022-03-22 14:28:10|10703.25|10703.25|10698.6|10698.6|10703.25|10703.25|10698.6|10698.6|0
1647959300000|2022-03-22 14:28:20|10682.51|10682.51|10682.51|10682.51|10682.51|10682.51|10682.51|10682.51|0
1647959330000|2022-03-22 14:28:50|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|0
1647959340000|2022-03-22 14:29:00|10682.51|10682.51|10698.6|10698.6|10698.6|10698.6|10682.51|10682.51|0
1647959350000|2022-03-22 14:29:10|10700.1|10700.1|10700.1|10700.1|10700.1|10700.1|10700.1|10700.1|0
1647959360000|2022-03-22 14:29:20|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|0
1647959370000|2022-03-22 14:29:30|10695.5|10695.5|10675.68|10675.68|10695.5|10695.5|10675.68|10675.68|0
1647959410000|2022-03-22 14:30:10|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|0
1647959470000|2022-03-22 14:31:10|10661.85|10661.85|10661.85|10661.85|10661.85|10661.85|10661.85|10661.85|0
1647959490000|2022-03-22 14:31:30|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|0
1647959520000|2022-03-22 14:32:00|10675.68|10675.68|10671.83|10671.83|10675.68|10675.68|10671.83|10671.83|0
1647959550000|2022-03-22 14:32:30|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|0
1647959570000|2022-03-22 14:32:50|10670.22|10670.22|10670.22|10670.22|10670.22|10670.22|10670.22|10670.22|0
1647959590000|2022-03-22 14:33:10|10668.57|10668.57|10668.57|10668.57|10668.57|10668.57|10668.57|10668.57|0
1647959600000|2022-03-22 14:33:20|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|0
1647959630000|2022-03-22 14:33:50|10654.74|10654.74|10654.74|10654.74|10654.74|10654.74|10654.74|10654.74|0
1647959660000|2022-03-22 14:34:20|10655.87|10655.87|10654.74|10654.74|10655.87|10655.87|10654.74|10654.74|0
1647959680000|2022-03-22 14:34:40|10655.49|10655.49|10655.49|10655.49|10655.49|10655.49|10655.49|10655.49|0
1647959710000|2022-03-22 14:35:10|10656.78|10656.78|10657.42|10657.42|10657.42|10657.42|10656.78|10656.78|0
1647959740000|2022-03-22 14:35:40|10658.17|10658.17|10658.06|10658.06|10658.81|10658.81|10658.06|10658.06|0
1647959790000|2022-03-22 14:36:30|10641.98|10641.98|10641.98|10641.98|10641.98|10641.98|10641.98|10641.98|0
1647959810000|2022-03-22 14:36:50|10640.05|10640.05|10638.13|10638.13|10640.05|10640.05|10638.13|10638.13|0
1647959900000|2022-03-22 14:38:20|10639.63|10639.63|10640.01|10640.01|10640.01|10640.01|10639.63|10639.63|0
1647959910000|2022-03-22 14:38:30|10639.25|10639.25|10639.25|10639.25|10639.25|10639.25|10639.25|10639.25|0
1647959930000|2022-03-22 14:38:50|10640.38|10640.38|10641.51|10641.51|10641.51|10641.51|10640.38|10640.38|0
1647960010000|2022-03-22 14:40:10|10639.63|10639.63|10639.63|10639.63|10639.63|10639.63|10639.63|10639.63|0
1647960030000|2022-03-22 14:40:30|10637.71|10637.71|10637.71|10637.71|10637.71|10637.71|10637.71|10637.71|0
1647960060000|2022-03-22 14:41:00|10636.58|10636.58|10636.58|10636.58|10636.58|10636.58|10636.58|10636.58|0
1647960100000|2022-03-22 14:41:40|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|0
1647960110000|2022-03-22 14:41:50|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|0
1647960120000|2022-03-22 14:42:00|10648.9|10648.9|10648.9|10648.9|10648.9|10648.9|10648.9|10648.9|0
1647960140000|2022-03-22 14:42:20|10650.4|10650.4|10648.52|10648.52|10650.4|10650.4|10648.52|10648.52|0
1647960210000|2022-03-22 14:43:30|10614.13|10614.13|10614.13|10614.13|10614.13|10614.13|10614.13|10614.13|0
1647960220000|2022-03-22 14:43:40|10613.75|10613.75|10613.2|10613.2|10613.75|10613.75|10613.2|10613.2|0
1647960230000|2022-03-22 14:43:50|10629.29|10629.29|10629.29|10629.29|10629.29|10629.29|10629.29|10629.29|0
1647960270000|2022-03-22 14:44:30|10629.66|10629.66|10631.17|10631.17|10631.17|10631.17|10629.66|10629.66|0
1647960280000|2022-03-22 14:44:40|10629.66|10629.66|10629.66|10629.66|10629.66|10629.66|10629.66|10629.66|0
1647960320000|2022-03-22 14:45:20|10633.51|10633.51|10633.51|10633.51|10633.51|10633.51|10633.51|10633.51|0
1647960350000|2022-03-22 14:45:50|10632.23|10632.23|10631.59|10631.59|10632.23|10632.23|10631.59|10631.59|0
1647960360000|2022-03-22 14:46:00|10633.78|10633.78|10634.33|10634.33|10634.33|10634.33|10633.78|10633.78|0
1647960380000|2022-03-22 14:46:20|10636.97|10636.97|10634.33|10634.33|10636.97|10636.97|10634.33|10634.33|0
1647960400000|2022-03-22 14:46:40|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|0
1647960420000|2022-03-22 14:47:00|10638.78|10638.78|10638.78|10638.78|10638.78|10638.78|10638.78|10638.78|0
1647960450000|2022-03-22 14:47:30|10641.99|10641.99|10641.99|10641.99|10641.99|10641.99|10641.99|10641.99|0
1647960460000|2022-03-22 14:47:40|10640.11|10640.11|10639.73|10639.73|10641.24|10641.24|10639.36|10639.36|0
1647960470000|2022-03-22 14:47:50|10635.88|10635.88|10631.39|10631.39|10635.88|10635.88|10631.39|10631.39|0
1647960480000|2022-03-22 14:48:00|10629.51|10629.51|10628.59|10628.59|10629.51|10629.51|10628.59|10628.59|0
1647960490000|2022-03-22 14:48:10|10629.23|10629.23|10629.98|10629.98|10629.98|10629.98|10629.23|10629.23|0
1647960500000|2022-03-22 14:48:20|10631.9|10631.9|10631.9|10631.9|10631.9|10631.9|10631.9|10631.9|0
1647960570000|2022-03-22 14:49:30|10630.4|10630.4|10630.4|10630.4|10630.4|10630.4|10630.4|10630.4|0
1647960610000|2022-03-22 14:50:10|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|0
1647960640000|2022-03-22 14:50:40|10633.03|10633.03|10633.03|10633.03|10633.03|10633.03|10633.03|10633.03|0
1647960760000|2022-03-22 14:52:40|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|0
1647960780000|2022-03-22 14:53:00|10665.2|10665.2|10665.2|10665.2|10665.2|10665.2|10665.2|10665.2|0
1647960790000|2022-03-22 14:53:10|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|0
1647960800000|2022-03-22 14:53:20|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|0
1647960890000|2022-03-22 14:54:50|10644.6|10644.6|10644.98|10644.98|10644.98|10644.98|10644.6|10644.6|0
1647960910000|2022-03-22 14:55:10|10646.86|10646.86|10645.36|10645.36|10646.86|10646.86|10645.36|10645.36|0
1647960990000|2022-03-22 14:56:30|10647.24|10647.24|10647.24|10647.24|10647.24|10647.24|10647.24|10647.24|0
1647961170000|2022-03-22 14:59:30|10648.74|10648.74|10648.74|10648.74|10648.74|10648.74|10648.74|10648.74|0
1647961180000|2022-03-22 14:59:40|10651.31|10651.31|10651.31|10651.31|10651.31|10651.31|10651.31|10651.31|0
1647961210000|2022-03-22 15:00:10|10649.8|10649.8|10649.8|10649.8|10649.8|10649.8|10649.8|10649.8|0
1647961280000|2022-03-22 15:01:20|10647.88|10647.88|10647.88|10647.88|10647.88|10647.88|10647.88|10647.88|0
1647961290000|2022-03-22 15:01:30|10647.13|10647.13|10647.53|10647.53|10648.63|10648.63|10647.13|10647.13|0
1647961300000|2022-03-22 15:01:40|10648.08|10648.08|10648.63|10648.63|10648.63|10648.63|10648.08|10648.08|0
1647961320000|2022-03-22 15:02:00|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|0
1647961330000|2022-03-22 15:02:10|10665.85|10665.85|10650.14|10650.14|10666.22|10666.22|10650.14|10650.14|0
1647961340000|2022-03-22 15:02:20|10650.89|10650.89|10652.39|10652.39|10652.39|10652.39|10650.89|10650.89|0
1647961350000|2022-03-22 15:02:30|10653.49|10653.49|10647.91|10647.91|10653.49|10653.49|10647.91|10647.91|0
1647961360000|2022-03-22 15:02:40|10648.29|10648.29|10648.29|10648.29|10648.29|10648.29|10648.29|10648.29|0
1647961420000|2022-03-22 15:03:40|10648.84|10648.84|10648.84|10648.84|10648.84|10648.84|10648.84|10648.84|0
1647961440000|2022-03-22 15:04:00|10664.93|10664.93|10664.93|10664.93|10664.93|10664.93|10664.93|10664.93|0
1647961490000|2022-03-22 15:04:50|10664.38|10664.38|10646.41|10646.41|10664.38|10664.38|10646.41|10646.41|0
1647961510000|2022-03-22 15:05:10|10645.28|10645.28|10644.18|10644.18|10645.28|10645.28|10644.18|10644.18|0
1647961530000|2022-03-22 15:05:30|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|0
1647961540000|2022-03-22 15:05:40|10662.53|10662.53|10662.53|10662.53|10662.53|10662.53|10662.53|10662.53|0
1647961570000|2022-03-22 15:06:10|10664.03|10664.03|10664.03|10664.03|10664.03|10664.03|10664.03|10664.03|0
1647961650000|2022-03-22 15:07:30|10665.16|10665.16|10665.16|10665.16|10665.16|10665.16|10665.16|10665.16|0
1647961700000|2022-03-22 15:08:20|10664.78|10664.78|10664.14|10664.14|10664.78|10664.78|10664.14|10664.14|0
1647961750000|2022-03-22 15:09:10|10667.15|10667.15|10667.15|10667.15|10667.15|10667.15|10667.15|10667.15|0
1647961800000|2022-03-22 15:10:00|10669.41|10669.41|10669.41|10669.41|10669.41|10669.41|10669.41|10669.41|0
1647961840000|2022-03-22 15:10:40|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|0
1647961860000|2022-03-22 15:11:00|10665.85|10665.85|10661.51|10661.51|10665.85|10665.85|10661.51|10661.51|0
1647961870000|2022-03-22 15:11:10|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|0
1647961890000|2022-03-22 15:11:30|10660.23|10660.23|10660.23|10660.23|10660.23|10660.23|10660.23|10660.23|0
1647961930000|2022-03-22 15:12:10|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|0
1647961940000|2022-03-22 15:12:20|10659.48|10659.48|10660.61|10660.61|10660.61|10660.61|10659.48|10659.48|0
1647961950000|2022-03-22 15:12:30|10658.73|10658.73|10657.97|10657.97|10658.73|10658.73|10657.97|10657.97|0
1647962010000|2022-03-22 15:13:30|10660.23|10660.23|10660.23|10660.23|10660.23|10660.23|10660.23|10660.23|0
1647962090000|2022-03-22 15:14:50|10657.66|10657.66|10657.02|10657.02|10657.66|10657.66|10657.02|10657.02|0
1647962100000|2022-03-22 15:15:00|10655.74|10655.74|10655.74|10655.74|10655.74|10655.74|10655.74|10655.74|0
1647962130000|2022-03-22 15:15:30|10639.65|10639.65|10639.65|10639.65|10639.65|10639.65|10639.65|10639.65|0
1647962150000|2022-03-22 15:15:50|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|0
1647962160000|2022-03-22 15:16:00|10657.39|10657.39|10657.39|10657.39|10657.39|10657.39|10657.39|10657.39|0
1647962170000|2022-03-22 15:16:10|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|0
1647962290000|2022-03-22 15:18:10|10640.92|10640.92|10640.92|10640.92|10640.92|10640.92|10640.92|10640.92|0
1647962330000|2022-03-22 15:18:50|10642.02|10642.02|10645.31|10645.31|10645.31|10645.31|10642.02|10642.02|0
1647962360000|2022-03-22 15:19:20|10643.12|10643.12|10627.03|10627.03|10643.12|10643.12|10627.03|10627.03|0
1647962380000|2022-03-22 15:19:40|10627.41|10627.41|10633.18|10633.18|10633.18|10633.18|10627.41|10627.41|0
1647962400000|2022-03-22 15:20:00|10629.42|10629.42|10630.93|10630.93|10630.93|10630.93|10629.42|10629.42|0
1647962410000|2022-03-22 15:20:10|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|0
1647962430000|2022-03-22 15:20:30|10629.31|10629.31|10629.31|10629.31|10629.31|10629.31|10629.31|10629.31|0
1647962440000|2022-03-22 15:20:40|10630.41|10630.41|10630.41|10630.41|10630.41|10630.41|10630.41|10630.41|0
1647962450000|2022-03-22 15:20:50|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|0
1647962490000|2022-03-22 15:21:30|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|0
1647962520000|2022-03-22 15:22:00|10612.02|10612.02|10612.02|10612.02|10612.02|10612.02|10612.02|10612.02|0
1647962540000|2022-03-22 15:22:20|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|0
1647962550000|2022-03-22 15:22:30|10608.32|10608.32|10607.57|10607.57|10608.32|10608.32|10607.57|10607.57|0
1647962670000|2022-03-22 15:24:30|10605.31|10605.31|10606.06|10606.06|10606.06|10606.06|10605.31|10605.31|0
1647962710000|2022-03-22 15:25:10|10607.19|10607.19|10605.69|10605.69|10607.19|10607.19|10605.69|10605.69|0
1647962720000|2022-03-22 15:25:20|10607.88|10607.88|10607.88|10607.88|10607.88|10607.88|10607.88|10607.88|0
1647962760000|2022-03-22 15:26:00|10604.67|10604.67|10606.93|10606.93|10606.93|10606.93|10604.67|10604.67|0
1647962820000|2022-03-22 15:27:00|10604.74|10604.74|10605.11|10605.11|10605.11|10605.11|10603.98|10603.98|0
1647962840000|2022-03-22 15:27:20|10606.62|10606.62|10604.36|10604.36|10606.99|10606.99|10604.36|10604.36|0
1647962850000|2022-03-22 15:27:30|10606.62|10606.62|10608.12|10608.12|10608.12|10608.12|10603.61|10603.61|0
1647962870000|2022-03-22 15:27:50|10611.13|10611.13|10605.49|10605.49|10611.13|10611.13|10605.49|10605.49|0
1647962880000|2022-03-22 15:28:00|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|0
1647962890000|2022-03-22 15:28:10|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|0
1647962990000|2022-03-22 15:29:50|10608.3|10608.3|10607.75|10607.75|10608.3|10608.3|10607.75|10607.75|0
1647963000000|2022-03-22 15:30:00|10606.99|10606.99|10606.99|10606.99|10606.99|10606.99|10606.99|10606.99|0
1647963010000|2022-03-22 15:30:10|10605.11|10605.11|10604.02|10604.02|10605.11|10605.11|10604.02|10604.02|0
1647963050000|2022-03-22 15:30:50|10602.73|10602.73|10604.61|10604.61|10604.61|10604.61|10602.73|10602.73|0
1647963090000|2022-03-22 15:31:30|10600.1|10600.1|10600.1|10600.1|10600.1|10600.1|10600.1|10600.1|0
1647963110000|2022-03-22 15:31:50|10601.6|10601.6|10601.6|10601.6|10601.6|10601.6|10601.6|10601.6|0
1647963120000|2022-03-22 15:32:00|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|0
1647963130000|2022-03-22 15:32:10|10601.6|10601.6|10601.6|10601.6|10601.6|10601.6|10601.6|10601.6|0
1647963190000|2022-03-22 15:33:10|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|0
1647963200000|2022-03-22 15:33:20|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|0
1647963280000|2022-03-22 15:34:40|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|0
1647963360000|2022-03-22 15:36:00|10606.32|10606.32|10606.32|10606.32|10606.32|10606.32|10606.32|10606.32|0
1647963370000|2022-03-22 15:36:10|10605.68|10605.68|10605.68|10605.68|10605.68|10605.68|10605.68|10605.68|0
1647963390000|2022-03-22 15:36:30|10605.03|10605.03|10605.03|10605.03|10605.03|10605.03|10605.03|10605.03|0
1647963420000|2022-03-22 15:37:00|10605.79|10605.79|10605.79|10605.79|10605.79|10605.79|10605.79|10605.79|0
1647963430000|2022-03-22 15:37:10|10607.07|10607.07|10608.2|10608.2|10608.2|10608.2|10607.07|10607.07|0
1647963450000|2022-03-22 15:37:30|10609.33|10609.33|10611.96|10611.96|10611.96|10611.96|10609.33|10609.33|0
1647963460000|2022-03-22 15:37:40|10610.08|10610.08|10610.08|10610.08|10610.08|10610.08|10610.08|10610.08|0
1647963470000|2022-03-22 15:37:50|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|0
1647963480000|2022-03-22 15:38:00|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|0
1647963560000|2022-03-22 15:39:20|10625.79|10625.79|10626.54|10626.54|10626.54|10626.54|10625.79|10625.79|0
1647963610000|2022-03-22 15:40:10|10621.41|10621.41|10620.12|10620.12|10621.41|10621.41|10620.12|10620.12|0
1647963620000|2022-03-22 15:40:20|10623.97|10623.97|10624.62|10624.62|10624.62|10624.62|10623.97|10623.97|0
1647963630000|2022-03-22 15:40:30|10625.37|10625.37|10628.38|10628.38|10628.38|10628.38|10625.37|10625.37|0
1647963650000|2022-03-22 15:40:50|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|0
1647963670000|2022-03-22 15:41:10|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|0
1647963770000|2022-03-22 15:42:50|10626.5|10626.5|10618.22|10618.22|10626.5|10626.5|10618.22|10618.22|0
1647963780000|2022-03-22 15:43:00|10621.23|10621.23|10622.74|10622.74|10622.74|10622.74|10621.23|10621.23|0
1647963850000|2022-03-22 15:44:10|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|0
1647963940000|2022-03-22 15:45:40|10620.53|10620.53|10621.64|10621.64|10621.64|10621.64|10617.79|10617.79|0
1647963950000|2022-03-22 15:45:50|10620.54|10620.54|10618.9|10618.9|10620.54|10620.54|10618.9|10618.9|0
1647963960000|2022-03-22 15:46:00|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|0
1647963970000|2022-03-22 15:46:10|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|0
1647964030000|2022-03-22 15:47:10|10615.71|10615.71|10615.71|10615.71|10615.71|10615.71|10615.71|10615.71|0
1647964040000|2022-03-22 15:47:20|10615.34|10615.34|10615.71|10615.71|10616.47|10616.47|10615.34|10615.34|0
1647964210000|2022-03-22 15:50:10|10618.35|10618.35|10617.22|10617.22|10621.36|10621.36|10617.22|10617.22|0
1647964220000|2022-03-22 15:50:20|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|0
1647964250000|2022-03-22 15:50:50|10617.59|10617.59|10618.75|10618.75|10619.85|10619.85|10617.59|10617.59|0
1647964260000|2022-03-22 15:51:00|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|0
1647964320000|2022-03-22 15:52:00|10635.97|10635.97|10635.97|10635.97|10635.97|10635.97|10635.97|10635.97|0
1647964340000|2022-03-22 15:52:20|10635.33|10635.33|10635.33|10635.33|10635.33|10635.33|10635.33|10635.33|0
1647964360000|2022-03-22 15:52:40|10651.41|10651.41|10651.41|10651.41|10651.41|10651.41|10651.41|10651.41|0
1647964490000|2022-03-22 15:54:50|10646.59|10646.59|10645.46|10645.46|10646.59|10646.59|10645.46|10645.46|0
1647964540000|2022-03-22 15:55:40|10644.71|10644.71|10644.71|10644.71|10644.71|10644.71|10644.71|10644.71|0
1647964620000|2022-03-22 15:57:00|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|0
1647964640000|2022-03-22 15:57:20|10649.75|10649.75|10649.75|10649.75|10649.75|10649.75|10649.75|10649.75|0
1647964710000|2022-03-22 15:58:30|10650.39|10650.39|10650.39|10650.39|10650.39|10650.39|10650.39|10650.39|0
1647964730000|2022-03-22 15:58:50|10647.83|10647.83|10646.54|10646.54|10647.83|10647.83|10646.54|10646.54|0
1647964740000|2022-03-22 15:59:00|10644.29|10644.29|10645.3|10645.3|10645.3|10645.3|10642.78|10642.78|0
1647964750000|2022-03-22 15:59:10|10642.67|10642.67|10642.73|10642.73|10642.73|10642.73|10640.1|10640.1|0
1647964860000|2022-03-22 16:01:00|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|0
1647964880000|2022-03-22 16:01:20|10643.75|10643.75|10643.75|10643.75|10643.75|10643.75|10643.75|10643.75|0
1647964900000|2022-03-22 16:01:40|10641.83|10641.83|10641.83|10641.83|10641.83|10641.83|10641.83|10641.83|0
1647964910000|2022-03-22 16:01:50|10643.33|10643.33|10643.33|10643.33|10643.33|10643.33|10643.33|10643.33|0
1647964930000|2022-03-22 16:02:10|10645.59|10645.59|10645.59|10645.59|10645.59|10645.59|10645.59|10645.59|0
1647964940000|2022-03-22 16:02:20|10646.34|10646.34|10646.34|10646.34|10646.34|10646.34|10646.34|10646.34|0
1647964960000|2022-03-22 16:02:40|10662.43|10662.43|10662.43|10662.43|10662.43|10662.43|10662.43|10662.43|0
1647965010000|2022-03-22 16:03:30|10660.55|10660.55|10660.55|10660.55|10660.55|10660.55|10660.55|10660.55|0
1647965020000|2022-03-22 16:03:40|10663.56|10663.56|10663.56|10663.56|10663.56|10663.56|10663.56|10663.56|0
1647965080000|2022-03-22 16:04:40|10664.84|10664.84|10664.84|10664.84|10664.84|10664.84|10664.84|10664.84|0
1647965090000|2022-03-22 16:04:50|10665.48|10665.48|10665.48|10665.48|10665.48|10665.48|10665.48|10665.48|0
1647965100000|2022-03-22 16:05:00|10664.93|10664.93|10661.66|10661.66|10664.93|10664.93|10661.66|10661.66|0
1647965150000|2022-03-22 16:05:50|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|0
1647965160000|2022-03-22 16:06:00|10659.09|10659.09|10659.09|10659.09|10659.09|10659.09|10659.09|10659.09|0
1647965170000|2022-03-22 16:06:10|10658.54|10658.54|10658.54|10658.54|10658.54|10658.54|10658.54|10658.54|0
1647965190000|2022-03-22 16:06:30|10657.9|10657.9|10657.9|10657.9|10657.9|10657.9|10657.9|10657.9|0
1647965200000|2022-03-22 16:06:40|10657.15|10657.15|10657.15|10657.15|10657.15|10657.15|10657.15|10657.15|0
1647965290000|2022-03-22 16:08:10|10641.06|10641.06|10641.06|10641.06|10641.06|10641.06|10641.06|10641.06|0
1647965340000|2022-03-22 16:09:00|10642.19|10642.19|10641.06|10641.06|10642.19|10642.19|10641.06|10641.06|0
1647965350000|2022-03-22 16:09:10|10640.31|10640.31|10640.31|10640.31|10640.31|10640.31|10640.31|10640.31|0
1647965370000|2022-03-22 16:09:30|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|10639.93|0
1647965380000|2022-03-22 16:09:40|10638.29|10638.29|10638.29|10638.29|10638.29|10638.29|10638.29|10638.29|0
1647965400000|2022-03-22 16:10:00|10622.2|10622.2|10620.92|10620.92|10622.2|10622.2|10620.92|10620.92|0
1647965410000|2022-03-22 16:10:10|10622.2|10622.2|10625.49|10625.49|10625.49|10625.49|10622.2|10622.2|0
1647965440000|2022-03-22 16:10:40|10625.87|10625.87|10626.25|10626.25|10626.25|10626.25|10625.87|10625.87|0
1647965450000|2022-03-22 16:10:50|10624.96|10624.96|10626.89|10626.89|10626.89|10626.89|10624.96|10624.96|0
1647965540000|2022-03-22 16:12:20|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|0
1647965570000|2022-03-22 16:12:50|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|0
1647965700000|2022-03-22 16:15:00|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|0
1647965710000|2022-03-22 16:15:10|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|0
1647965730000|2022-03-22 16:15:30|10641.52|10641.52|10638.88|10638.88|10641.52|10641.52|10638.88|10638.88|0
1647965760000|2022-03-22 16:16:00|10637.6|10637.6|10653.69|10653.69|10653.69|10653.69|10637.6|10637.6|0
1647965770000|2022-03-22 16:16:10|10654.82|10654.82|10656.32|10656.32|10656.32|10656.32|10654.82|10654.82|0
1647965800000|2022-03-22 16:16:40|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|0
1647965920000|2022-03-22 16:18:40|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|0
1647965950000|2022-03-22 16:19:10|10652.07|10652.07|10652.07|10652.07|10652.07|10652.07|10652.07|10652.07|0
1647965990000|2022-03-22 16:19:50|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|0
1647966030000|2022-03-22 16:20:30|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|0
1647966040000|2022-03-22 16:20:40|10655.33|10655.33|10655.33|10655.33|10655.33|10655.33|10655.33|10655.33|0
1647966060000|2022-03-22 16:21:00|10654.78|10654.78|10656.98|10656.98|10656.98|10656.98|10654.78|10654.78|0
1647966110000|2022-03-22 16:21:50|10673.06|10673.06|10673.06|10673.06|10673.06|10673.06|10673.06|10673.06|0
1647966120000|2022-03-22 16:22:00|10673.7|10673.7|10673.7|10673.7|10673.7|10673.7|10673.7|10673.7|0
1647966140000|2022-03-22 16:22:20|10671.51|10671.51|10671.51|10671.51|10671.51|10671.51|10671.51|10671.51|0
1647966190000|2022-03-22 16:23:10|10667.66|10667.66|10668.04|10668.04|10668.04|10668.04|10667.66|10667.66|0
1647966200000|2022-03-22 16:23:20|10651.95|10651.95|10651.95|10651.95|10651.95|10651.95|10651.95|10651.95|0
1647966230000|2022-03-22 16:23:50|10652.33|10652.33|10666.91|10666.91|10666.91|10666.91|10650.82|10650.82|0
1647966240000|2022-03-22 16:24:00|10666.27|10666.27|10666.27|10666.27|10666.27|10666.27|10666.27|10666.27|0
1647966310000|2022-03-22 16:25:10|10664.98|10664.98|10664.98|10664.98|10664.98|10664.98|10664.98|10664.98|0
1647966330000|2022-03-22 16:25:30|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|0
1647966350000|2022-03-22 16:25:50|10665.01|10665.01|10662.18|10662.18|10665.56|10665.56|10662.18|10662.18|0
1647966360000|2022-03-22 16:26:00|10662.93|10662.93|10662.93|10662.93|10662.93|10662.93|10662.93|10662.93|0
1647966370000|2022-03-22 16:26:10|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|0
1647966380000|2022-03-22 16:26:20|10664.74|10664.74|10660.03|10660.03|10664.74|10664.74|10660.03|10660.03|0
1647966390000|2022-03-22 16:26:30|10662.66|10662.66|10663.04|10663.04|10663.04|10663.04|10662.66|10662.66|0
1647966400000|2022-03-22 16:26:40|10661.76|10661.76|10642.99|10642.99|10661.76|10661.76|10642.99|10642.99|0
1647966410000|2022-03-22 16:26:50|10642.35|10642.35|10645.56|10645.56|10645.56|10645.56|10642.35|10642.35|0
1647966440000|2022-03-22 16:27:20|10642.99|10642.99|10648.61|10648.61|10648.61|10648.61|10642.99|10642.99|0
1647966450000|2022-03-22 16:27:30|10648.99|10648.99|10665.08|10665.08|10665.08|10665.08|10648.99|10648.99|0
1647966470000|2022-03-22 16:27:50|10664.53|10664.53|10662.88|10662.88|10664.53|10664.53|10662.88|10662.88|0
1647966490000|2022-03-22 16:28:10|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|0
1647966500000|2022-03-22 16:28:20|10647.17|10647.17|10647.17|10647.17|10647.17|10647.17|10647.17|10647.17|0
1647966510000|2022-03-22 16:28:30|10644.91|10644.91|10646.8|10646.8|10648.3|10648.3|10644.91|10644.91|0
1647966520000|2022-03-22 16:28:40|10644.16|10644.16|10646.04|10646.04|10646.04|10646.04|10643.41|10643.41|0
1647966540000|2022-03-22 16:29:00|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|0
1647966570000|2022-03-22 16:29:30|10644.23|10644.23|10646.8|10646.8|10646.8|10646.8|10644.23|10644.23|0
1647966580000|2022-03-22 16:29:40|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|10647.55|0
1647966590000|2022-03-22 16:29:50|10647.93|10647.93|10652.41|10652.41|10652.41|10652.41|10647.93|10647.93|0
1648023300000|2022-03-23 08:15:00|10765.43|10765.43|10760.94|10760.94|10765.43|10765.43|10760.94|10760.94|0
1648023340000|2022-03-23 08:15:40|10712.68|10712.68|10712.68|10712.68|10712.68|10712.68|10712.68|10712.68|0
1648023360000|2022-03-23 08:16:00|10710.76|10710.76|10710.76|10710.76|10710.76|10710.76|10710.76|10710.76|0
1648023410000|2022-03-23 08:16:50|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|0
1648023430000|2022-03-23 08:17:10|10720.52|10720.52|10717.51|10717.51|10720.52|10720.52|10717.51|10717.51|0
1648023480000|2022-03-23 08:18:00|10714.3|10714.3|10714.3|10714.3|10714.3|10714.3|10714.3|10714.3|0
1648023520000|2022-03-23 08:18:40|10712.37|10712.37|10712.37|10712.37|10712.37|10712.37|10712.37|10712.37|0
1648023560000|2022-03-23 08:19:20|10709.63|10709.63|10707.44|10707.44|10709.63|10709.63|10707.44|10707.44|0
1648023570000|2022-03-23 08:19:30|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|0
1648023620000|2022-03-23 08:20:20|10702.37|10702.37|10702.37|10702.37|10702.37|10702.37|10702.37|10702.37|0
1648023630000|2022-03-23 08:20:30|10701.09|10701.09|10701.09|10701.09|10701.09|10701.09|10701.09|10701.09|0
1648023730000|2022-03-23 08:22:10|10704.1|10704.1|10704.1|10704.1|10704.1|10704.1|10704.1|10704.1|0
1648023760000|2022-03-23 08:22:40|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|0
1648023870000|2022-03-23 08:24:30|10704.52|10704.52|10703.01|10703.01|10704.52|10704.52|10703.01|10703.01|0
1648023890000|2022-03-23 08:24:50|10706.86|10706.86|10708.79|10708.79|10708.79|10708.79|10706.86|10706.86|0
1648023920000|2022-03-23 08:25:20|10708.04|10708.04|10708.79|10708.79|10708.79|10708.79|10708.04|10708.04|0
1648023960000|2022-03-23 08:26:00|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|0
1648024010000|2022-03-23 08:26:50|10712.18|10712.18|10712.18|10712.18|10712.18|10712.18|10712.18|10712.18|0
1648024050000|2022-03-23 08:27:30|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|0
1648024070000|2022-03-23 08:27:50|10697.37|10697.37|10697.37|10697.37|10697.37|10697.37|10697.37|10697.37|0
1648024090000|2022-03-23 08:28:10|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|0
1648024130000|2022-03-23 08:28:50|10691.38|10691.38|10688.17|10688.17|10691.38|10691.38|10688.17|10688.17|0
1648024190000|2022-03-23 08:29:50|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|0
1648024220000|2022-03-23 08:30:20|10688.06|10688.06|10692.95|10692.95|10692.95|10692.95|10688.06|10688.06|0
1648024230000|2022-03-23 08:30:30|10689.19|10689.19|10689.19|10689.19|10689.94|10689.94|10689.19|10689.19|0
1648024240000|2022-03-23 08:30:40|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|0
1648024250000|2022-03-23 08:30:50|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|0
1648024280000|2022-03-23 08:31:20|10686.93|10686.93|10686.93|10686.93|10686.93|10686.93|10686.93|10686.93|0
1648024320000|2022-03-23 08:32:00|10689.19|10689.19|10689.19|10689.19|10689.19|10689.19|10689.19|10689.19|0
1648024330000|2022-03-23 08:32:10|10689.56|10689.56|10689.56|10689.56|10689.56|10689.56|10689.56|10689.56|0
1648024350000|2022-03-23 08:32:30|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|0
1648024370000|2022-03-23 08:32:50|10688.06|10688.06|10688.06|10688.06|10688.06|10688.06|10688.06|10688.06|0
1648024400000|2022-03-23 08:33:20|10684.85|10684.85|10686.77|10686.77|10686.77|10686.77|10684.85|10684.85|0
1648024410000|2022-03-23 08:33:30|10689.03|10689.03|10689.03|10689.03|10689.03|10689.03|10689.03|10689.03|0
1648024500000|2022-03-23 08:35:00|10690.16|10690.16|10690.16|10690.16|10690.16|10690.16|10690.16|10690.16|0
1648024530000|2022-03-23 08:35:30|10689.78|10689.78|10689.78|10689.78|10689.78|10689.78|10689.78|10689.78|0
1648024550000|2022-03-23 08:35:50|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|0
1648024560000|2022-03-23 08:36:00|10685.5|10685.5|10685.5|10685.5|10685.5|10685.5|10685.5|10685.5|0
1648024620000|2022-03-23 08:37:00|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|0
1648024700000|2022-03-23 08:38:20|10687.39|10687.39|10689.64|10689.64|10689.64|10689.64|10687.39|10687.39|0
1648024730000|2022-03-23 08:38:50|10688.89|10688.89|10693.38|10693.38|10693.38|10693.38|10688.89|10688.89|0
1648024770000|2022-03-23 08:39:30|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|0
1648024780000|2022-03-23 08:39:40|10698.27|10698.27|10699.92|10699.92|10699.92|10699.92|10698.27|10698.27|0
1648024790000|2022-03-23 08:39:50|10698.82|10698.82|10698.82|10698.82|10698.82|10698.82|10698.82|10698.82|0
1648024850000|2022-03-23 08:40:50|10698.45|10698.45|10698.45|10698.45|10698.45|10698.45|10698.45|10698.45|0
1648024890000|2022-03-23 08:41:30|10698.82|10698.82|10695.81|10695.81|10698.82|10698.82|10695.81|10695.81|0
1648024910000|2022-03-23 08:41:50|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|0
1648024920000|2022-03-23 08:42:00|10692.05|10692.05|10694.31|10694.31|10694.31|10694.31|10692.05|10692.05|0
1648024940000|2022-03-23 08:42:20|10695.59|10695.59|10694.49|10694.49|10695.59|10695.59|10694.49|10694.49|0
1648025030000|2022-03-23 08:43:50|10692.24|10692.24|10690.36|10690.36|10692.24|10692.24|10690.36|10690.36|0
1648025080000|2022-03-23 08:44:40|10691.48|10691.48|10686.35|10686.35|10691.48|10691.48|10685.71|10685.71|0
1648025210000|2022-03-23 08:46:50|10690.84|10690.84|10690.84|10690.84|10690.84|10690.84|10690.84|10690.84|0
1648025220000|2022-03-23 08:47:00|10691.48|10691.48|10691.48|10691.48|10691.48|10691.48|10691.48|10691.48|0
1648025490000|2022-03-23 08:51:30|10690.73|10690.73|10687.52|10687.52|10690.73|10690.73|10687.52|10687.52|0
1648025500000|2022-03-23 08:51:40|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|0
1648025530000|2022-03-23 08:52:10|10686.05|10686.05|10685.5|10685.5|10686.05|10686.05|10685.5|10685.5|0
1648025600000|2022-03-23 08:53:20|10686.05|10686.05|10689.34|10689.34|10689.89|10689.89|10686.05|10686.05|0
1648025680000|2022-03-23 08:54:40|10690.85|10690.85|10692.77|10692.77|10692.77|10692.77|10690.85|10690.85|0
1648025710000|2022-03-23 08:55:10|10693.52|10693.52|10693.52|10693.52|10693.52|10693.52|10693.52|10693.52|0
1648025780000|2022-03-23 08:56:20|10687.88|10687.88|10687.88|10687.88|10687.88|10687.88|10687.88|10687.88|0
1648025870000|2022-03-23 08:57:50|10689.76|10689.76|10689.76|10689.76|10689.76|10689.76|10689.76|10689.76|0
1648025880000|2022-03-23 08:58:00|10690.14|10690.14|10691.64|10691.64|10691.64|10691.64|10690.14|10690.14|0
1648025890000|2022-03-23 08:58:10|10707.73|10707.73|10707.73|10707.73|10707.73|10707.73|10707.73|10707.73|0
1648025940000|2022-03-23 08:59:00|10706.6|10706.6|10705.47|10705.47|10706.6|10706.6|10705.47|10705.47|0
1648025990000|2022-03-23 08:59:50|10704.92|10704.92|10708.93|10708.93|10708.93|10708.93|10703.79|10703.79|0
1648026060000|2022-03-23 09:01:00|10710.05|10710.05|10710.81|10710.81|10710.81|10710.81|10710.05|10710.05|0
1648026240000|2022-03-23 09:04:00|10712.31|10712.31|10712.31|10712.31|10712.31|10712.31|10712.31|10712.31|0
1648026420000|2022-03-23 09:07:00|10710.12|10710.12|10726.2|10726.2|10726.2|10726.2|10710.12|10710.12|0
1648026510000|2022-03-23 09:08:30|10731.98|10731.98|10731.98|10731.98|10731.98|10731.98|10731.98|10731.98|0
1648026560000|2022-03-23 09:09:20|10735.74|10735.74|10735.74|10735.74|10735.74|10735.74|10735.74|10735.74|0
1648026750000|2022-03-23 09:12:30|10735.37|10735.37|10735.37|10735.37|10735.37|10735.37|10735.37|10735.37|0
1648026850000|2022-03-23 09:14:10|10751.45|10751.45|10767.54|10767.54|10767.54|10767.54|10751.45|10751.45|0
1648026870000|2022-03-23 09:14:30|10768.29|10768.29|10768.29|10768.29|10768.29|10768.29|10768.29|10768.29|0
1648026940000|2022-03-23 09:15:40|10767.01|10767.01|10767.01|10767.01|10767.01|10767.01|10767.01|10767.01|0
1648027050000|2022-03-23 09:17:30|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|0
1648027150000|2022-03-23 09:19:10|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|0
1648027180000|2022-03-23 09:19:40|10761.34|10761.34|10763.22|10763.22|10763.22|10763.22|10761.34|10761.34|0
1648027220000|2022-03-23 09:20:20|10764.87|10764.87|10769.26|10769.26|10769.26|10769.26|10764.87|10764.87|0
1648027290000|2022-03-23 09:21:30|10767.38|10767.38|10767.38|10767.38|10767.38|10767.38|10767.38|10767.38|0
1648027340000|2022-03-23 09:22:20|10751.29|10751.29|10752.04|10752.04|10752.04|10752.04|10751.29|10751.29|0
1648027410000|2022-03-23 09:23:30|10750.76|10750.76|10750.76|10750.76|10750.76|10750.76|10750.76|10750.76|0
1648027420000|2022-03-23 09:23:40|10748.88|10748.88|10750.01|10750.01|10750.01|10750.01|10748.88|10748.88|0
1648027580000|2022-03-23 09:26:20|10766.09|10766.09|10766.09|10766.09|10766.09|10766.09|10766.09|10766.09|0
1648027600000|2022-03-23 09:26:40|10769.3|10769.3|10769.3|10769.3|10769.3|10769.3|10769.3|10769.3|0
1648027640000|2022-03-23 09:27:20|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|0
1648027650000|2022-03-23 09:27:30|10754.72|10754.72|10754.72|10754.72|10754.72|10754.72|10754.72|10754.72|0
1648027700000|2022-03-23 09:28:20|10751.71|10751.71|10751.71|10751.71|10751.71|10751.71|10751.71|10751.71|0
1648027790000|2022-03-23 09:29:50|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|0
1648027800000|2022-03-23 09:30:00|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|0
1648028020000|2022-03-23 09:33:40|10747.98|10747.98|10747.98|10747.98|10747.98|10747.98|10747.98|10747.98|0
1648028050000|2022-03-23 09:34:10|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|0
1648028060000|2022-03-23 09:34:20|10747.6|10747.6|10747.23|10747.23|10747.6|10747.6|10747.23|10747.23|0
1648028070000|2022-03-23 09:34:30|10748.36|10748.36|10748.36|10748.36|10748.36|10748.36|10748.36|10748.36|0
1648028150000|2022-03-23 09:35:50|10749.86|10749.86|10749.11|10749.11|10749.86|10749.86|10749.11|10749.11|0
1648028170000|2022-03-23 09:36:10|10750.24|10750.24|10750.24|10750.24|10750.24|10750.24|10750.24|10750.24|0
1648028180000|2022-03-23 09:36:20|10749.11|10749.11|10749.11|10749.11|10749.11|10749.11|10749.11|10749.11|0
1648028350000|2022-03-23 09:39:10|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|0
1648028460000|2022-03-23 09:41:00|10764.82|10764.82|10764.82|10764.82|10764.82|10764.82|10764.82|10764.82|0
1648028510000|2022-03-23 09:41:50|10766.46|10766.46|10768.11|10768.11|10768.11|10768.11|10766.46|10766.46|0
1648028520000|2022-03-23 09:42:00|10769.75|10769.75|10770.85|10770.85|10770.85|10770.85|10769.75|10769.75|0
1648028550000|2022-03-23 09:42:30|10771.23|10771.23|10769.72|10769.72|10771.23|10771.23|10769.72|10769.72|0
1648028570000|2022-03-23 09:42:50|10771.6|10771.6|10771.6|10771.6|10771.6|10771.6|10771.6|10771.6|0
1648028630000|2022-03-23 09:43:50|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|0
1648028640000|2022-03-23 09:44:00|10766.38|10766.38|10766.38|10766.38|10766.38|10766.38|10766.38|10766.38|0
1648028670000|2022-03-23 09:44:30|10764.87|10764.87|10764.12|10764.12|10764.87|10764.87|10764.12|10764.12|0
1648028710000|2022-03-23 09:45:10|10760.42|10760.42|10759.29|10759.29|10760.42|10760.42|10758.74|10758.74|0
1648028770000|2022-03-23 09:46:10|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|0
1648028800000|2022-03-23 09:46:40|10762.83|10762.83|10762.83|10762.83|10762.83|10762.83|10762.83|10762.83|0
1648028820000|2022-03-23 09:47:00|10763.96|10763.96|10763.58|10763.58|10763.96|10763.96|10763.58|10763.58|0
1648029060000|2022-03-23 09:51:00|10765.84|10765.84|10765.84|10765.84|10765.84|10765.84|10765.84|10765.84|0
1648029170000|2022-03-23 09:52:50|10763.21|10763.21|10763.21|10763.21|10763.21|10763.21|10763.21|10763.21|0
1648029180000|2022-03-23 09:53:00|10760.95|10760.95|10760.57|10760.57|10760.95|10760.95|10760.57|10760.57|0
1648029250000|2022-03-23 09:54:10|10759.82|10759.82|10759.82|10759.82|10759.82|10759.82|10759.82|10759.82|0
1648029260000|2022-03-23 09:54:20|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|0
1648029280000|2022-03-23 09:54:40|10761.06|10761.06|10757.85|10757.85|10761.06|10761.06|10757.85|10757.85|0
1648029380000|2022-03-23 09:56:20|10752.72|10752.72|10752.72|10752.72|10752.72|10752.72|10752.72|10752.72|0
1648029410000|2022-03-23 09:56:50|10751.59|10751.59|10751.59|10751.59|10751.59|10751.59|10751.59|10751.59|0
1648029440000|2022-03-23 09:57:20|10749.67|10749.67|10749.67|10749.67|10749.67|10749.67|10749.67|10749.67|0
1648029460000|2022-03-23 09:57:40|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|0
1648029610000|2022-03-23 10:00:10|10747.06|10747.06|10747.06|10747.06|10747.06|10747.06|10747.06|10747.06|0
1648029690000|2022-03-23 10:01:30|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|0
1648029730000|2022-03-23 10:02:10|10749.9|10749.9|10749.9|10749.9|10749.9|10749.9|10749.9|10749.9|0
1648029860000|2022-03-23 10:04:20|10749.52|10749.52|10748.77|10748.77|10749.52|10749.52|10748.77|10748.77|0
1648029870000|2022-03-23 10:04:30|10748.01|10748.01|10748.01|10748.01|10748.01|10748.01|10748.01|10748.01|0
1648029970000|2022-03-23 10:06:10|10764.1|10764.1|10764.1|10764.1|10764.1|10764.1|10764.1|10764.1|0
1648029980000|2022-03-23 10:06:20|10766.36|10766.36|10765.23|10765.23|10766.36|10766.36|10765.23|10765.23|0
1648029990000|2022-03-23 10:06:30|10767.8|10767.8|10767.8|10767.8|10767.8|10767.8|10767.8|10767.8|0
1648030000000|2022-03-23 10:06:40|10783.88|10783.88|10785.76|10785.76|10785.76|10785.76|10783.88|10783.88|0
1648030010000|2022-03-23 10:06:50|10786.14|10786.14|10787.42|10787.42|10787.42|10787.42|10786.14|10786.14|0
1648030150000|2022-03-23 10:09:10|10785.5|10785.5|10784.86|10784.86|10785.5|10785.5|10784.86|10784.86|0
1648030180000|2022-03-23 10:09:40|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|0
1648030240000|2022-03-23 10:10:40|10786.14|10786.14|10786.14|10786.14|10786.14|10786.14|10786.14|10786.14|0
1648030260000|2022-03-23 10:11:00|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|0
1648030280000|2022-03-23 10:11:20|10771.93|10771.93|10771.93|10771.93|10771.93|10771.93|10771.93|10771.93|0
1648030590000|2022-03-23 10:16:30|10773.06|10773.06|10773.06|10773.06|10773.06|10773.06|10773.06|10773.06|0
1648030620000|2022-03-23 10:17:00|10777.2|10777.2|10777.2|10777.2|10777.2|10777.2|10777.2|10777.2|0
1648030640000|2022-03-23 10:17:20|10772.31|10772.31|10770.43|10770.43|10772.31|10772.31|10770.43|10770.43|0
1648030650000|2022-03-23 10:17:30|10769.68|10769.68|10769.3|10769.3|10769.68|10769.68|10769.3|10769.3|0
1648030680000|2022-03-23 10:18:00|10768.02|10768.02|10766.89|10766.89|10768.02|10768.02|10766.89|10766.89|0
1648030820000|2022-03-23 10:20:20|10768.39|10768.39|10768.77|10768.77|10768.77|10768.77|10768.39|10768.39|0
1648030850000|2022-03-23 10:20:50|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|0
1648031070000|2022-03-23 10:24:30|10771.7|10771.7|10771.7|10771.7|10771.7|10771.7|10771.7|10771.7|0
1648031090000|2022-03-23 10:24:50|10772.8|10772.8|10772.8|10772.8|10772.8|10772.8|10772.8|10772.8|0
1648031100000|2022-03-23 10:25:00|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|0
1648031160000|2022-03-23 10:26:00|10773.34|10773.34|10772.8|10772.8|10773.34|10773.34|10772.8|10772.8|0
1648031280000|2022-03-23 10:28:00|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|0
1648031350000|2022-03-23 10:29:10|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|0
1648031420000|2022-03-23 10:30:20|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|0
1648031610000|2022-03-23 10:33:30|10776.93|10776.93|10777.69|10777.69|10777.69|10777.69|10776.93|10776.93|0
1648031660000|2022-03-23 10:34:20|10776.93|10776.93|10776.18|10776.18|10776.93|10776.93|10776.18|10776.18|0
1648031740000|2022-03-23 10:35:40|10775.43|10775.43|10775.43|10775.43|10775.43|10775.43|10775.43|10775.43|0
1648031870000|2022-03-23 10:37:50|10775.05|10775.05|10775.05|10775.05|10775.05|10775.05|10775.05|10775.05|0
1648031940000|2022-03-23 10:39:00|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|0
1648032070000|2022-03-23 10:41:10|10773.55|10773.55|10773.55|10773.55|10773.55|10773.55|10773.55|10773.55|0
1648032120000|2022-03-23 10:42:00|10776.12|10776.12|10778.04|10778.04|10778.04|10778.04|10776.12|10776.12|0
1648032130000|2022-03-23 10:42:10|10778.68|10778.68|10778.68|10778.68|10778.68|10778.68|10778.68|10778.68|0
1648032150000|2022-03-23 10:42:30|10779.97|10779.97|10780.61|10780.61|10780.61|10780.61|10779.97|10779.97|0
1648032210000|2022-03-23 10:43:30|10780.23|10780.23|10780.23|10780.23|10780.23|10780.23|10780.23|10780.23|0
1648032230000|2022-03-23 10:43:50|10781.36|10781.36|10781.36|10781.36|10781.36|10781.36|10781.36|10781.36|0
1648032260000|2022-03-23 10:44:20|10765.27|10765.27|10765.27|10765.27|10765.27|10765.27|10765.27|10765.27|0
1648032360000|2022-03-23 10:46:00|10764.9|10764.9|10764.9|10764.9|10764.9|10764.9|10764.9|10764.9|0
1648032370000|2022-03-23 10:46:10|10770.03|10770.03|10770.03|10770.03|10770.03|10770.03|10770.03|10770.03|0
1648032380000|2022-03-23 10:46:20|10768.11|10768.11|10770.67|10770.67|10770.67|10770.67|10768.11|10768.11|0
1648032460000|2022-03-23 10:47:40|10771.8|10771.8|10771.8|10771.8|10771.8|10771.8|10771.8|10771.8|0
1648032540000|2022-03-23 10:49:00|10774.06|10774.06|10774.06|10774.06|10774.06|10774.06|10774.06|10774.06|0
1648032550000|2022-03-23 10:49:10|10776.25|10776.25|10776.25|10776.25|10776.25|10776.25|10776.25|10776.25|0
1648032560000|2022-03-23 10:49:20|10776.8|10776.8|10776.8|10776.8|10776.8|10776.8|10776.8|10776.8|0
1648032620000|2022-03-23 10:50:20|10778.31|10778.31|10777.55|10777.55|10778.31|10778.31|10777.55|10777.55|0
1648032630000|2022-03-23 10:50:30|10777.93|10777.93|10777.93|10777.93|10777.93|10777.93|10777.93|10777.93|0
1648032650000|2022-03-23 10:50:50|10780.5|10780.5|10780.5|10780.5|10780.5|10780.5|10780.5|10780.5|0
1648032910000|2022-03-23 10:55:10|10779.21|10779.21|10779.21|10779.21|10779.21|10779.21|10779.21|10779.21|0
1648032950000|2022-03-23 10:55:50|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|0
1648032980000|2022-03-23 10:56:20|10780.75|10780.75|10778.56|10778.56|10780.75|10780.75|10778.56|10778.56|0
1648033040000|2022-03-23 10:57:20|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|0
1648033070000|2022-03-23 10:57:50|10776.03|10776.03|10776.03|10776.03|10776.03|10776.03|10776.03|10776.03|0
1648033530000|2022-03-23 11:05:30|10777.13|10777.13|10778.23|10778.23|10778.23|10778.23|10777.13|10777.13|0
1648033540000|2022-03-23 11:05:40|10779.51|10779.51|10779.51|10779.51|10779.51|10779.51|10779.51|10779.51|0
1648033570000|2022-03-23 11:06:10|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|0
1648033680000|2022-03-23 11:08:00|10781.94|10781.94|10781.94|10781.94|10781.94|10781.94|10781.94|10781.94|0
1648033690000|2022-03-23 11:08:10|10782.32|10782.32|10782.32|10782.32|10782.32|10782.32|10782.32|10782.32|0
1648033780000|2022-03-23 11:09:40|10781.19|10781.19|10781.19|10781.19|10781.19|10781.19|10781.19|10781.19|0
1648033850000|2022-03-23 11:10:50|10781.74|10781.74|10781.19|10781.19|10781.74|10781.74|10781.19|10781.19|0
1648033860000|2022-03-23 11:11:00|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|0
1648033870000|2022-03-23 11:11:10|10782.83|10782.83|10782.83|10782.83|10782.83|10782.83|10782.83|10782.83|0
1648034040000|2022-03-23 11:14:00|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|0
1648034070000|2022-03-23 11:14:30|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|0
1648034120000|2022-03-23 11:15:20|10776.73|10776.73|10775.08|10775.08|10776.73|10776.73|10775.08|10775.08|0
1648034150000|2022-03-23 11:15:50|10772.82|10772.82|10772.82|10772.82|10772.82|10772.82|10772.82|10772.82|0
1648034170000|2022-03-23 11:16:10|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|10773.92|0
1648034340000|2022-03-23 11:19:00|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|0
1648034400000|2022-03-23 11:20:00|10789.25|10789.25|10789.25|10789.25|10789.25|10789.25|10789.25|10789.25|0
1648034410000|2022-03-23 11:20:10|10790.01|10790.01|10790.01|10790.01|10790.01|10790.01|10790.01|10790.01|0
1648034670000|2022-03-23 11:24:30|10791.93|10791.93|10800.27|10800.27|10800.27|10800.27|10791.93|10791.93|0
1648034680000|2022-03-23 11:24:40|10801.78|10801.78|10801.78|10801.78|10801.78|10801.78|10801.78|10801.78|0
1648034760000|2022-03-23 11:26:00|10798.57|10798.57|10798.57|10798.57|10798.57|10798.57|10798.57|10798.57|0
1648034770000|2022-03-23 11:26:10|10797.93|10797.93|10797.93|10797.93|10797.93|10797.93|10797.93|10797.93|0
1648034800000|2022-03-23 11:26:40|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|0
1648034820000|2022-03-23 11:27:00|10794.45|10794.45|10794.45|10794.45|10794.45|10794.45|10794.45|10794.45|0
1648034850000|2022-03-23 11:27:30|10792.53|10792.53|10792.53|10792.53|10792.53|10792.53|10792.53|10792.53|0
1648034880000|2022-03-23 11:28:00|10791.98|10791.98|10791.98|10791.98|10791.98|10791.98|10791.98|10791.98|0
1648034900000|2022-03-23 11:28:20|10790.69|10790.69|10790.69|10790.69|10790.69|10790.69|10790.69|10790.69|0
1648035310000|2022-03-23 11:35:10|10774.61|10774.61|10774.61|10774.61|10774.61|10774.61|10774.61|10774.61|0
1648035360000|2022-03-23 11:36:00|10776.87|10776.87|10782.86|10782.86|10782.86|10782.86|10776.87|10776.87|0
1648035450000|2022-03-23 11:37:30|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|0
1648035460000|2022-03-23 11:37:40|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|0
1648035470000|2022-03-23 11:37:50|10801.96|10801.96|10801.96|10801.96|10801.96|10801.96|10801.96|10801.96|0
1648035500000|2022-03-23 11:38:20|10818.04|10818.04|10818.04|10818.04|10818.04|10818.04|10818.04|10818.04|0
1648035510000|2022-03-23 11:38:30|10821.05|10821.05|10821.05|10821.05|10821.05|10821.05|10821.05|10821.05|0
1648035560000|2022-03-23 11:39:20|10804.97|10804.97|10804.97|10804.97|10804.97|10804.97|10804.97|10804.97|0
1648035610000|2022-03-23 11:40:10|10806.07|10806.07|10806.07|10806.07|10806.07|10806.07|10806.07|10806.07|0
1648035620000|2022-03-23 11:40:20|10808.32|10808.32|10808.32|10808.32|10809.08|10809.08|10808.32|10808.32|0
1648035630000|2022-03-23 11:40:30|10807.95|10807.95|10807.95|10807.95|10807.95|10807.95|10807.95|10807.95|0
1648035680000|2022-03-23 11:41:20|10807.19|10807.19|10810.49|10810.49|10810.49|10810.49|10807.19|10807.19|0
1648035700000|2022-03-23 11:41:40|10808.84|10808.84|10808.84|10808.84|10808.84|10808.84|10808.84|10808.84|0
1648035800000|2022-03-23 11:43:20|10812.05|10812.05|10810.77|10810.77|10812.05|10812.05|10810.77|10810.77|0
1648035880000|2022-03-23 11:44:40|10812.65|10812.65|10809.64|10809.64|10813.02|10813.02|10809.64|10809.64|0
1648035890000|2022-03-23 11:44:50|10809.26|10809.26|10804.37|10804.37|10809.26|10809.26|10804.37|10804.37|0
1648035900000|2022-03-23 11:45:00|10805.5|10805.5|10806.63|10806.63|10806.63|10806.63|10805.5|10805.5|0
1648035920000|2022-03-23 11:45:20|10808.51|10808.51|10808.51|10808.51|10808.51|10808.51|10808.51|10808.51|0
1648035970000|2022-03-23 11:46:10|10808.13|10808.13|10807.76|10807.76|10808.13|10808.13|10807.76|10807.76|0
1648036110000|2022-03-23 11:48:30|10807.38|10807.38|10807|10807|10807.38|10807.38|10805.5|10805.5|0
1648036120000|2022-03-23 11:48:40|10807.76|10807.76|10808.51|10808.51|10808.51|10808.51|10807.76|10807.76|0
1648036130000|2022-03-23 11:48:50|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|0
1648036280000|2022-03-23 11:51:20|10808.3|10808.3|10807.55|10807.55|10808.3|10808.3|10807.55|10807.55|0
1648036290000|2022-03-23 11:51:30|10806.45|10806.45|10806.45|10806.45|10806.45|10806.45|10806.45|10806.45|0
1648036490000|2022-03-23 11:54:50|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|0
1648036640000|2022-03-23 11:57:20|10806.72|10806.72|10806.72|10806.72|10806.72|10806.72|10806.72|10806.72|0
1648036670000|2022-03-23 11:57:50|10802.23|10802.23|10800.3|10800.3|10802.23|10802.23|10800.3|10800.3|0
1648036700000|2022-03-23 11:58:20|10801.43|10801.43|10801.43|10801.43|10801.43|10801.43|10801.43|10801.43|0
1648036820000|2022-03-23 12:00:20|10799.93|10799.93|10799.93|10799.93|10799.93|10799.93|10799.93|10799.93|0
1648036830000|2022-03-23 12:00:30|10799.17|10799.17|10799.17|10799.17|10799.17|10799.17|10799.17|10799.17|0
1648036870000|2022-03-23 12:01:10|10798.42|10798.42|10798.42|10798.42|10798.42|10798.42|10798.42|10798.42|0
1648036880000|2022-03-23 12:01:20|10803.55|10803.55|10803.55|10803.55|10803.55|10803.55|10803.55|10803.55|0
1648036910000|2022-03-23 12:01:50|10804.84|10804.84|10807.4|10807.4|10807.4|10807.4|10804.84|10804.84|0
1648036920000|2022-03-23 12:02:00|10809.05|10809.05|10809.6|10809.6|10809.6|10809.6|10809.05|10809.05|0
1648036960000|2022-03-23 12:02:40|10808.96|10808.96|10808.96|10808.96|10808.96|10808.96|10808.96|10808.96|0
1648036970000|2022-03-23 12:02:50|10810.88|10810.88|10810.88|10810.88|10810.88|10810.88|10810.88|10810.88|0
1648036980000|2022-03-23 12:03:00|10811.52|10811.52|10811.52|10811.52|10811.52|10811.52|10811.52|10811.52|0
1648037050000|2022-03-23 12:04:10|10813.41|10813.41|10813.41|10813.41|10813.41|10813.41|10813.41|10813.41|0
1648037120000|2022-03-23 12:05:20|10815.33|10815.33|10818.73|10818.73|10818.73|10818.73|10815.33|10815.33|0
1648037310000|2022-03-23 12:08:30|10820.65|10820.65|10820.65|10820.65|10820.65|10820.65|10820.65|10820.65|0
1648037410000|2022-03-23 12:10:10|10821.75|10821.75|10821.75|10821.75|10821.75|10821.75|10821.75|10821.75|0
1648037470000|2022-03-23 12:11:10|10821.2|10821.2|10821.2|10821.2|10821.2|10821.2|10821.2|10821.2|0
1648037480000|2022-03-23 12:11:20|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|0
1648037560000|2022-03-23 12:12:40|10818.26|10818.26|10817.88|10817.88|10818.26|10818.26|10817.88|10817.88|0
1648037570000|2022-03-23 12:12:50|10816.75|10816.75|10817.88|10817.88|10817.88|10817.88|10816.38|10816.38|0
1648037630000|2022-03-23 12:13:50|10815.32|10815.32|10818.52|10818.52|10818.52|10818.52|10815.32|10815.32|0
1648037660000|2022-03-23 12:14:20|10819.17|10819.17|10820.45|10820.45|10820.45|10820.45|10819.17|10819.17|0
1648037710000|2022-03-23 12:15:10|10819.7|10819.7|10818.41|10818.41|10819.7|10819.7|10818.41|10818.41|0
1648037780000|2022-03-23 12:16:20|10816.91|10816.91|10815.78|10815.78|10816.91|10816.91|10815.78|10815.78|0
1648037790000|2022-03-23 12:16:30|10816.53|10816.53|10816.53|10816.53|10816.53|10816.53|10816.53|10816.53|0
1648038090000|2022-03-23 12:21:30|10815.89|10815.89|10816.58|10816.58|10816.58|10816.58|10814.01|10814.01|0
1648038100000|2022-03-23 12:21:40|10820.72|10820.72|10818.83|10818.83|10820.72|10820.72|10818.83|10818.83|0
1648038110000|2022-03-23 12:21:50|10821.84|10821.84|10821.84|10821.84|10821.84|10821.84|10821.84|10821.84|0
1648038230000|2022-03-23 12:23:50|10821.3|10821.3|10821.3|10821.3|10821.3|10821.3|10821.3|10821.3|0
1648038360000|2022-03-23 12:26:00|10837.38|10837.38|10837.38|10837.38|10837.38|10837.38|10837.38|10837.38|0
1648038370000|2022-03-23 12:26:10|10836.1|10836.1|10836.1|10836.1|10836.1|10836.1|10836.1|10836.1|0
1648038420000|2022-03-23 12:27:00|10834.22|10834.22|10834.22|10834.22|10834.22|10834.22|10834.22|10834.22|0
1648038470000|2022-03-23 12:27:50|10833.57|10833.57|10833.57|10833.57|10833.57|10833.57|10833.57|10833.57|0
1648038700000|2022-03-23 12:31:40|10834.67|10834.67|10835.22|10835.22|10835.22|10835.22|10834.67|10834.67|0
1648038720000|2022-03-23 12:32:00|10835.77|10835.77|10835.77|10835.77|10835.77|10835.77|10835.77|10835.77|0
1648038820000|2022-03-23 12:33:40|10837.65|10837.65|10837.65|10837.65|10837.65|10837.65|10837.65|10837.65|0
1648038970000|2022-03-23 12:36:10|10836|10836|10836|10836|10836|10836|10836|10836|0
1648039040000|2022-03-23 12:37:20|10837.29|10837.29|10836.65|10836.65|10837.29|10837.29|10836.65|10836.65|0
1648039220000|2022-03-23 12:40:20|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|0
1648039240000|2022-03-23 12:40:40|10839.8|10839.8|10840.35|10840.35|10840.35|10840.35|10839.8|10839.8|0
1648039630000|2022-03-23 12:47:10|10838.46|10838.46|10838.09|10838.09|10838.46|10838.46|10838.09|10838.09|0
1648039850000|2022-03-23 12:50:50|10840.35|10840.35|10840.35|10840.35|10840.35|10840.35|10840.35|10840.35|0
1648039870000|2022-03-23 12:51:10|10839.8|10839.8|10839.8|10839.8|10839.8|10839.8|10839.8|10839.8|0
1648039880000|2022-03-23 12:51:20|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|0
1648039910000|2022-03-23 12:51:50|10836.44|10836.44|10840.31|10840.31|10840.31|10840.31|10836.44|10836.44|0
1648040000000|2022-03-23 12:53:20|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|0
1648040020000|2022-03-23 12:53:40|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|0
1648040040000|2022-03-23 12:54:00|10842.57|10842.57|10842.2|10842.2|10842.57|10842.57|10842.2|10842.2|0
1648040170000|2022-03-23 12:56:10|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|0
1648040270000|2022-03-23 12:57:50|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|0
1648040340000|2022-03-23 12:59:00|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|0
1648040350000|2022-03-23 12:59:10|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|0
1648040470000|2022-03-23 13:01:10|10836.84|10836.84|10836.84|10836.84|10836.84|10836.84|10836.84|10836.84|0
1648040490000|2022-03-23 13:01:30|10804.67|10804.67|10820.75|10820.75|10820.75|10820.75|10804.67|10804.67|0
1648040520000|2022-03-23 13:02:00|10825.65|10825.65|10825.65|10825.65|10825.65|10825.65|10825.65|10825.65|0
1648040620000|2022-03-23 13:03:40|10824.14|10824.14|10824.14|10824.14|10824.14|10824.14|10824.14|10824.14|0
1648040760000|2022-03-23 13:06:00|10825.24|10825.24|10825.24|10825.24|10825.24|10825.24|10825.24|10825.24|0
1648040960000|2022-03-23 13:09:20|10822.03|10822.03|10816.05|10816.05|10822.03|10822.03|10816.05|10816.05|0
1648040970000|2022-03-23 13:09:30|10814.17|10814.17|10816.05|10816.05|10816.05|10816.05|10814.17|10814.17|0
1648040980000|2022-03-23 13:09:40|10815.67|10815.67|10817.6|10817.6|10817.6|10817.6|10815.67|10815.67|0
1648040990000|2022-03-23 13:09:50|10814.39|10814.39|10817.6|10817.6|10817.6|10817.6|10814.39|10814.39|0
1648041020000|2022-03-23 13:10:20|10815.67|10815.67|10812.46|10812.46|10815.67|10815.67|10812.46|10812.46|0
1648041050000|2022-03-23 13:10:50|10811.71|10811.71|10810.58|10810.58|10811.71|10811.71|10810.58|10810.58|0
1648041100000|2022-03-23 13:11:40|10809.83|10809.83|10809.83|10809.83|10809.83|10809.83|10809.83|10809.83|0
1648041140000|2022-03-23 13:12:20|10808.32|10808.32|10810.25|10810.25|10810.25|10810.25|10808.32|10808.32|0
1648041240000|2022-03-23 13:14:00|10812.51|10812.51|10812.51|10812.51|10812.51|10812.51|10812.51|10812.51|0
1648041290000|2022-03-23 13:14:50|10811.86|10811.86|10811.86|10811.86|10811.86|10811.86|10811.86|10811.86|0
1648041370000|2022-03-23 13:16:10|10813.51|10813.51|10813.51|10813.51|10813.51|10813.51|10813.51|10813.51|0
1648041440000|2022-03-23 13:17:20|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|0
1648041450000|2022-03-23 13:17:30|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|0
1648041470000|2022-03-23 13:17:50|10846.81|10846.81|10846.81|10846.81|10846.81|10846.81|10846.81|10846.81|0
1648041480000|2022-03-23 13:18:00|10849.38|10849.38|10849.38|10849.38|10849.38|10849.38|10849.38|10849.38|0
1648041710000|2022-03-23 13:21:50|10848.09|10848.09|10848.09|10848.09|10848.09|10848.09|10848.09|10848.09|0
1648041810000|2022-03-23 13:23:30|10846.45|10846.45|10845.9|10845.9|10846.45|10846.45|10845.9|10845.9|0
1648041890000|2022-03-23 13:24:50|10846.45|10846.45|10846.45|10846.45|10846.45|10846.45|10846.45|10846.45|0
1648041950000|2022-03-23 13:25:50|10849.08|10849.08|10849.83|10849.83|10849.83|10849.83|10849.08|10849.08|0
1648041960000|2022-03-23 13:26:00|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|0
1648042010000|2022-03-23 13:26:50|10866.3|10866.3|10882.38|10882.38|10882.38|10882.38|10866.3|10866.3|0
1648042060000|2022-03-23 13:27:40|10898.47|10898.47|10898.47|10898.47|10898.47|10898.47|10898.47|10898.47|0
1648042080000|2022-03-23 13:28:00|10882.38|10882.38|10882.38|10882.38|10882.38|10882.38|10882.38|10882.38|0
1648042120000|2022-03-23 13:28:40|10898.47|10898.47|10898.47|10898.47|10898.47|10898.47|10898.47|10898.47|0
1648042190000|2022-03-23 13:29:50|10882.38|10882.38|10886.19|10886.19|10886.19|10886.19|10882.38|10882.38|0
1648042200000|2022-03-23 13:30:00|10870.1|10870.1|10852.51|10852.51|10870.1|10870.1|10852.51|10852.51|0
1648042210000|2022-03-23 13:30:10|10868.6|10868.6|10866.34|10866.34|10868.6|10868.6|10866.34|10866.34|0
1648042220000|2022-03-23 13:30:20|10850.25|10850.25|10849.16|10849.16|10850.25|10850.25|10849.16|10849.16|0
1648042270000|2022-03-23 13:31:10|10833.07|10833.07|10833.07|10833.07|10833.07|10833.07|10833.07|10833.07|0
1648042280000|2022-03-23 13:31:20|10834.2|10834.2|10834.2|10834.2|10834.2|10834.2|10834.2|10834.2|0
1648042290000|2022-03-23 13:31:30|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|0
1648042310000|2022-03-23 13:31:50|10834.2|10834.2|10818.11|10818.11|10834.2|10834.2|10818.11|10818.11|0
1648042320000|2022-03-23 13:32:00|10834.2|10834.2|10834.2|10834.2|10834.2|10834.2|10834.2|10834.2|0
1648042330000|2022-03-23 13:32:10|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|0
1648042360000|2022-03-23 13:32:40|10824.53|10824.53|10827.1|10827.1|10827.1|10827.1|10824.53|10824.53|0
1648042370000|2022-03-23 13:32:50|10825.97|10825.97|10823.82|10823.82|10825.97|10825.97|10823.82|10823.82|0
1648042380000|2022-03-23 13:33:00|10823.18|10823.18|10823.93|10823.93|10823.93|10823.93|10823.18|10823.18|0
1648042400000|2022-03-23 13:33:20|10823.29|10823.29|10822.01|10822.01|10823.29|10823.29|10822.01|10822.01|0
1648042430000|2022-03-23 13:33:50|10820.08|10820.08|10820.08|10820.08|10820.08|10820.08|10820.08|10820.08|0
1648042440000|2022-03-23 13:34:00|10836.17|10836.17|10819.44|10819.44|10836.17|10836.17|10819.44|10819.44|0
1648042460000|2022-03-23 13:34:20|10835.53|10835.53|10832.32|10832.32|10835.53|10835.53|10832.32|10832.32|0
1648042470000|2022-03-23 13:34:30|10816.23|10816.23|10801.43|10801.43|10817.52|10817.52|10801.43|10801.43|0
1648042480000|2022-03-23 13:34:40|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|0
1648042490000|2022-03-23 13:34:50|10816.76|10816.76|10832.85|10832.85|10832.85|10832.85|10816.76|10816.76|0
1648042540000|2022-03-23 13:35:40|10834.35|10834.35|10827.1|10827.1|10842.64|10842.64|10826.55|10826.55|0
1648042560000|2022-03-23 13:36:00|10843.19|10843.19|10827.1|10827.1|10843.19|10843.19|10827.1|10827.1|0
1648042580000|2022-03-23 13:36:20|10811.02|10811.02|10811.02|10811.02|10811.02|10811.02|10811.02|10811.02|0
1648042590000|2022-03-23 13:36:30|10827.1|10827.1|10830.95|10830.95|10830.95|10830.95|10827.1|10827.1|0
1648042600000|2022-03-23 13:36:40|10830.58|10830.58|10830.58|10830.58|10830.58|10830.58|10830.58|10830.58|0
1648042620000|2022-03-23 13:37:00|10814.49|10814.49|10814.49|10814.49|10814.49|10814.49|10814.49|10814.49|0
1648042630000|2022-03-23 13:37:10|10816|10816|10816|10816|10816|10816|10816|10816|0
1648042640000|2022-03-23 13:37:20|10832.08|10832.08|10832.08|10832.08|10832.08|10832.08|10832.08|10832.08|0
1648042650000|2022-03-23 13:37:30|10848.17|10848.17|10846.24|10846.24|10848.17|10848.17|10846.24|10846.24|0
1648042660000|2022-03-23 13:37:40|10846.79|10846.79|10830.7|10830.7|10846.79|10846.79|10830.7|10830.7|0
1648042670000|2022-03-23 13:37:50|10846.79|10846.79|10846.79|10846.79|10846.79|10846.79|10846.79|10846.79|0
1648042690000|2022-03-23 13:38:10|10848.98|10848.98|10848.98|10848.98|10848.98|10848.98|10848.98|10848.98|0
1648042730000|2022-03-23 13:38:50|10832.9|10832.9|10832.9|10832.9|10832.9|10832.9|10832.9|10832.9|0
1648042750000|2022-03-23 13:39:10|10816.81|10816.81|10816.81|10816.81|10816.81|10816.81|10816.81|10816.81|0
1648042760000|2022-03-23 13:39:20|10817.57|10817.57|10813.43|10813.43|10817.57|10817.57|10813.43|10813.43|0
1648042770000|2022-03-23 13:39:30|10829.51|10829.51|10829.51|10829.51|10829.51|10829.51|10829.51|10829.51|0
1648042780000|2022-03-23 13:39:40|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|0
1648042810000|2022-03-23 13:40:10|10829.51|10829.51|10829.51|10829.51|10829.51|10829.51|10829.51|10829.51|0
1648042820000|2022-03-23 13:40:20|10827.59|10827.59|10830.97|10830.97|10830.97|10830.97|10827.59|10827.59|0
1648042830000|2022-03-23 13:40:30|10830.22|10830.22|10830.97|10830.97|10830.97|10830.97|10830.22|10830.22|0
1648042840000|2022-03-23 13:40:40|10831.35|10831.35|10832.48|10832.48|10832.86|10832.86|10831.35|10831.35|0
1648042860000|2022-03-23 13:41:00|10836.33|10836.33|10835.69|10835.69|10836.33|10836.33|10835.69|10835.69|0
1648042990000|2022-03-23 13:43:10|10834.59|10834.59|10834.59|10834.59|10834.59|10834.59|10834.59|10834.59|0
1648043100000|2022-03-23 13:45:00|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|0
1648043130000|2022-03-23 13:45:30|10852.6|10852.6|10852.6|10852.6|10852.6|10852.6|10852.6|10852.6|0
1648043240000|2022-03-23 13:47:20|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|0
1648043260000|2022-03-23 13:47:40|10820.43|10820.43|10820.43|10820.43|10820.43|10820.43|10820.43|10820.43|0
1648043290000|2022-03-23 13:48:10|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|0
1648043310000|2022-03-23 13:48:30|10820.43|10820.43|10820.43|10820.43|10820.43|10820.43|10820.43|10820.43|0
1648043320000|2022-03-23 13:48:40|10819.79|10819.79|10820.34|10820.34|10820.34|10820.34|10819.79|10819.79|0
1648043330000|2022-03-23 13:48:50|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|0
1648043340000|2022-03-23 13:49:00|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|0
1648043350000|2022-03-23 13:49:10|10818.41|10818.41|10802.33|10802.33|10818.41|10818.41|10802.33|10802.33|0
1648043390000|2022-03-23 13:49:50|10798.48|10798.48|10797.72|10797.72|10798.48|10798.48|10797.72|10797.72|0
1648043400000|2022-03-23 13:50:00|10797.35|10797.35|10797.35|10797.35|10797.35|10797.35|10797.35|10797.35|0
1648043440000|2022-03-23 13:50:40|10795.15|10795.15|10792.13|10792.13|10795.15|10795.15|10792.13|10792.13|0
1648043460000|2022-03-23 13:51:00|10791.03|10791.03|10790.66|10790.66|10791.03|10791.03|10789.15|10789.15|0
1648043480000|2022-03-23 13:51:20|10789.56|10789.56|10789.56|10789.56|10789.56|10789.56|10789.56|10789.56|0
1648043520000|2022-03-23 13:52:00|10789.18|10789.18|10789.18|10789.18|10789.18|10789.18|10789.18|10789.18|0
1648043600000|2022-03-23 13:53:20|10792.21|10792.21|10792.21|10792.21|10792.21|10792.21|10792.21|10792.21|0
1648043650000|2022-03-23 13:54:10|10794.46|10794.46|10794.46|10794.46|10794.46|10794.46|10794.46|10794.46|0
1648043660000|2022-03-23 13:54:20|10792.58|10792.58|10792.58|10792.58|10792.58|10792.58|10792.58|10792.58|0
1648043680000|2022-03-23 13:54:40|10794.51|10794.51|10794.51|10794.51|10794.51|10794.51|10794.51|10794.51|0
1648043700000|2022-03-23 13:55:00|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|0
1648043770000|2022-03-23 13:56:10|10794.51|10794.51|10794.51|10794.51|10794.51|10794.51|10794.51|10794.51|0
1648043790000|2022-03-23 13:56:30|10778.42|10778.42|10794.51|10794.51|10794.51|10794.51|10778.42|10778.42|0
1648043800000|2022-03-23 13:56:40|10800.28|10800.28|10787.18|10787.18|10803.27|10803.27|10787.18|10787.18|0
1648043840000|2022-03-23 13:57:20|10786.81|10786.81|10788.31|10788.31|10788.31|10788.31|10786.81|10786.81|0
1648043870000|2022-03-23 13:57:50|10789.07|10789.07|10788.31|10788.31|10789.07|10789.07|10787.94|10787.94|0
1648043930000|2022-03-23 13:58:50|10787.94|10787.94|10790.19|10790.19|10790.19|10790.19|10787.94|10787.94|0
1648043940000|2022-03-23 13:59:00|10774.11|10774.11|10774.11|10774.11|10774.11|10774.11|10774.11|10774.11|0
1648043970000|2022-03-23 13:59:30|10777.32|10777.32|10777.87|10777.87|10777.87|10777.87|10777.32|10777.32|0
1648044020000|2022-03-23 14:00:20|10776.74|10776.74|10771.47|10771.47|10776.74|10776.74|10771.47|10771.47|0
1648044060000|2022-03-23 14:01:00|10787.55|10787.55|10787.55|10787.55|10787.55|10787.55|10787.55|10787.55|0
1648044110000|2022-03-23 14:01:50|10787.18|10787.18|10786.43|10786.43|10787.18|10787.18|10786.43|10786.43|0
1648044170000|2022-03-23 14:02:50|10790.19|10790.19|10787.55|10787.55|10790.19|10790.19|10787.55|10787.55|0
1648044200000|2022-03-23 14:03:20|10787.18|10787.18|10787.18|10787.18|10787.18|10787.18|10787.18|10787.18|0
1648044260000|2022-03-23 14:04:20|10789.06|10789.06|10790.94|10790.94|10790.94|10790.94|10789.06|10789.06|0
1648044270000|2022-03-23 14:04:30|10790.56|10790.56|10791.32|10791.32|10792.45|10792.45|10790.56|10790.56|0
1648044290000|2022-03-23 14:04:50|10790.56|10790.56|10792.45|10792.45|10792.45|10792.45|10790.56|10790.56|0
1648044300000|2022-03-23 14:05:00|10790.56|10790.56|10775.23|10775.23|10792.82|10792.82|10775.23|10775.23|0
1648044330000|2022-03-23 14:05:30|10772.6|10772.6|10774.1|10774.1|10774.1|10774.1|10771.84|10771.84|0
1648044360000|2022-03-23 14:06:00|10758.02|10758.02|10754.45|10754.45|10758.02|10758.02|10754.45|10754.45|0
1648044370000|2022-03-23 14:06:10|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|0
1648044400000|2022-03-23 14:06:40|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|0
1648044420000|2022-03-23 14:07:00|10770.47|10770.47|10770.47|10770.47|10770.47|10770.47|10770.47|10770.47|0
1648044480000|2022-03-23 14:08:00|10771.57|10771.57|10771.57|10771.57|10771.57|10771.57|10771.57|10771.57|0
1648044490000|2022-03-23 14:08:10|10755.48|10755.48|10755.48|10755.48|10755.48|10755.48|10755.48|10755.48|0
1648044500000|2022-03-23 14:08:20|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|0
1648044550000|2022-03-23 14:09:10|10755.75|10755.75|10754.62|10754.62|10755.75|10755.75|10754.62|10754.62|0
1648044590000|2022-03-23 14:09:50|10756.87|10756.87|10756.87|10756.87|10756.87|10756.87|10756.87|10756.87|0
1648044610000|2022-03-23 14:10:10|10754.31|10754.31|10751.67|10751.67|10754.31|10754.31|10751.67|10751.67|0
1648044620000|2022-03-23 14:10:20|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|0
1648044650000|2022-03-23 14:10:50|10735.21|10735.21|10735.21|10735.21|10735.21|10735.21|10735.21|10735.21|0
1648044690000|2022-03-23 14:11:30|10736.72|10736.72|10737.09|10737.09|10737.09|10737.09|10736.72|10736.72|0
1648044720000|2022-03-23 14:12:00|10737.64|10737.64|10737.64|10737.64|10737.64|10737.64|10737.64|10737.64|0
1648044780000|2022-03-23 14:13:00|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|0
1648044810000|2022-03-23 14:13:30|10742.04|10742.04|10742.04|10742.04|10742.04|10742.04|10742.04|10742.04|0
1648044890000|2022-03-23 14:14:50|10725.96|10725.96|10742.04|10742.04|10742.04|10742.04|10725.96|10725.96|0
1648044900000|2022-03-23 14:15:00|10725.96|10725.96|10724.86|10724.86|10725.96|10725.96|10724.86|10724.86|0
1648044910000|2022-03-23 14:15:10|10740.94|10740.94|10720.37|10720.37|10740.94|10740.94|10720.37|10720.37|0
1648044920000|2022-03-23 14:15:20|10719.82|10719.82|10719.82|10719.82|10719.82|10719.82|10719.82|10719.82|0
1648044990000|2022-03-23 14:16:30|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|0
1648045080000|2022-03-23 14:18:00|10736.66|10736.66|10736.66|10736.66|10736.66|10736.66|10736.66|10736.66|0
1648045190000|2022-03-23 14:19:50|10737.03|10737.03|10737.41|10737.41|10737.41|10737.41|10737.03|10737.03|0
1648045260000|2022-03-23 14:21:00|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|0
1648045270000|2022-03-23 14:21:10|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|0
1648045310000|2022-03-23 14:21:50|10739.38|10739.38|10737.5|10737.5|10739.38|10739.38|10737.5|10737.5|0
1648045320000|2022-03-23 14:22:00|10733.65|10733.65|10733.65|10733.65|10733.65|10733.65|10733.65|10733.65|0
1648045340000|2022-03-23 14:22:20|10737.5|10737.5|10739|10739|10739|10739|10737.5|10737.5|0
1648045370000|2022-03-23 14:22:50|10755.09|10755.09|10739|10739|10755.09|10755.09|10739|10739|0
1648045380000|2022-03-23 14:23:00|10737.08|10737.08|10735.15|10735.15|10737.08|10737.08|10735.15|10735.15|0
1648045390000|2022-03-23 14:23:10|10736.8|10736.8|10737.34|10737.34|10737.34|10737.34|10736.8|10736.8|0
1648045450000|2022-03-23 14:24:10|10738.44|10738.44|10741.65|10741.65|10741.65|10741.65|10738.44|10738.44|0
1648045580000|2022-03-23 14:26:20|10725.56|10725.56|10725.56|10725.56|10725.56|10725.56|10725.56|10725.56|0
1648045590000|2022-03-23 14:26:30|10741.65|10741.65|10741.01|10741.01|10741.65|10741.65|10741.01|10741.01|0
1648045610000|2022-03-23 14:26:50|10742.14|10742.14|10742.14|10742.14|10742.14|10742.14|10742.14|10742.14|0
1648045620000|2022-03-23 14:27:00|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|0
1648045640000|2022-03-23 14:27:20|10742.75|10742.75|10742.37|10742.37|10742.75|10742.75|10742.37|10742.37|0
1648045660000|2022-03-23 14:27:40|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|0
1648045700000|2022-03-23 14:28:20|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|0
1648045730000|2022-03-23 14:28:50|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|0
1648045750000|2022-03-23 14:29:10|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|0
1648045760000|2022-03-23 14:29:20|10726.97|10726.97|10726.97|10726.97|10726.97|10726.97|10726.97|10726.97|0
1648045770000|2022-03-23 14:29:30|10729.72|10729.72|10729.72|10729.72|10729.72|10729.72|10729.72|10729.72|0
1648045790000|2022-03-23 14:29:50|10732.35|10732.35|10731.6|10731.6|10732.35|10732.35|10731.6|10731.6|0
1648045810000|2022-03-23 14:30:10|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|0
1648045830000|2022-03-23 14:30:30|10752.17|10752.17|10752.93|10752.93|10752.93|10752.93|10752.17|10752.17|0
1648045840000|2022-03-23 14:30:40|10754.81|10754.81|10754.81|10754.81|10754.81|10754.81|10754.81|10754.81|0
1648045850000|2022-03-23 14:30:50|10755.18|10755.18|10754.06|10754.06|10755.18|10755.18|10754.06|10754.06|0
1648045860000|2022-03-23 14:31:00|10755.94|10755.94|10739.48|10739.48|10755.94|10755.94|10739.48|10739.48|0
1648045870000|2022-03-23 14:31:10|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|0
1648045950000|2022-03-23 14:32:30|10737.59|10737.59|10737.59|10737.59|10737.59|10737.59|10737.59|10737.59|0
1648045960000|2022-03-23 14:32:40|10737.22|10737.22|10737.22|10737.22|10737.22|10737.22|10737.22|10737.22|0
1648045970000|2022-03-23 14:32:50|10736.84|10736.84|10736.84|10736.84|10736.84|10736.84|10736.84|10736.84|0
1648045990000|2022-03-23 14:33:10|10737.48|10737.48|10736.2|10736.2|10737.48|10737.48|10735.56|10735.56|0
1648046030000|2022-03-23 14:33:50|10734.27|10734.27|10734.27|10734.27|10734.27|10734.27|10734.27|10734.27|0
1648046040000|2022-03-23 14:34:00|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|0
1648046060000|2022-03-23 14:34:20|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|0
1648046100000|2022-03-23 14:35:00|10730.51|10730.51|10733.15|10733.15|10733.15|10733.15|10730.51|10730.51|0
1648046180000|2022-03-23 14:36:20|10731.22|10731.22|10735.71|10735.71|10735.71|10735.71|10731.22|10731.22|0
1648046200000|2022-03-23 14:36:40|10751.8|10751.8|10751.8|10751.8|10751.8|10751.8|10751.8|10751.8|0
1648046210000|2022-03-23 14:36:50|10752.44|10752.44|10752.44|10752.44|10752.44|10752.44|10752.44|10752.44|0
1648046220000|2022-03-23 14:37:00|10751.69|10751.69|10751.69|10751.69|10751.69|10751.69|10751.69|10751.69|0
1648046250000|2022-03-23 14:37:30|10750.4|10750.4|10733.77|10733.77|10750.4|10750.4|10733.77|10733.77|0
1648046290000|2022-03-23 14:38:10|10732.67|10732.67|10730.11|10730.11|10732.67|10732.67|10730.11|10730.11|0
1648046300000|2022-03-23 14:38:20|10727.47|10727.47|10727.47|10727.47|10727.47|10727.47|10727.47|10727.47|0
1648046410000|2022-03-23 14:40:10|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|0
1648046440000|2022-03-23 14:40:40|10722.98|10722.98|10722.98|10722.98|10722.98|10722.98|10722.98|10722.98|0
1648046510000|2022-03-23 14:41:50|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|0
1648046540000|2022-03-23 14:42:20|10720.41|10720.41|10720.41|10720.41|10720.41|10720.41|10720.41|10720.41|0
1648046560000|2022-03-23 14:42:40|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|0
1648046580000|2022-03-23 14:43:00|10723.62|10723.62|10721.7|10721.7|10723.62|10723.62|10719.13|10719.13|0
1648046590000|2022-03-23 14:43:10|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|0
1648046610000|2022-03-23 14:43:30|10724.49|10724.49|10725.77|10725.77|10725.77|10725.77|10724.49|10724.49|0
1648046620000|2022-03-23 14:43:40|10726.41|10726.41|10722.56|10722.56|10726.41|10726.41|10722.56|10722.56|0
1648046630000|2022-03-23 14:43:50|10719.35|10719.35|10714.22|10714.22|10719.99|10719.99|10713.58|10713.58|0
1648046640000|2022-03-23 14:44:00|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|0
1648046650000|2022-03-23 14:44:10|10717.43|10717.43|10718.07|10718.07|10718.07|10718.07|10717.43|10717.43|0
1648046660000|2022-03-23 14:44:20|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|0
1648046670000|2022-03-23 14:44:30|10736.72|10736.72|10736.72|10736.72|10736.72|10736.72|10736.72|10736.72|0
1648046700000|2022-03-23 14:45:00|10737.47|10737.47|10737.47|10737.47|10737.47|10737.47|10737.47|10737.47|0
1648046750000|2022-03-23 14:45:50|10733.62|10733.62|10731.7|10731.7|10733.62|10733.62|10731.7|10731.7|0
1648046790000|2022-03-23 14:46:30|10729.77|10729.77|10729.77|10729.77|10729.77|10729.77|10729.77|10729.77|0
1648046840000|2022-03-23 14:47:20|10731.7|10731.7|10732.45|10732.45|10732.45|10732.45|10731.7|10731.7|0
1648046880000|2022-03-23 14:48:00|10729.64|10729.64|10728.15|10728.15|10729.64|10729.64|10724.38|10724.38|0
1648046900000|2022-03-23 14:48:20|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|0
1648046910000|2022-03-23 14:48:30|10744.61|10744.61|10744.61|10744.61|10744.61|10744.61|10744.61|10744.61|0
1648046960000|2022-03-23 14:49:20|10745.36|10745.36|10745.36|10745.36|10745.36|10745.36|10745.36|10745.36|0
1648046990000|2022-03-23 14:49:50|10743.89|10743.89|10743.89|10743.89|10743.89|10743.89|10743.89|10743.89|0
1648047010000|2022-03-23 14:50:10|10743.51|10743.51|10743.51|10743.51|10743.51|10743.51|10743.51|10743.51|0
1648047060000|2022-03-23 14:51:00|10743.89|10743.89|10740.68|10740.68|10743.89|10743.89|10727.8|10727.8|0
1648047070000|2022-03-23 14:51:10|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|0
1648047120000|2022-03-23 14:52:00|10739.49|10739.49|10739.49|10739.49|10739.49|10739.49|10739.49|10739.49|0
1648047130000|2022-03-23 14:52:10|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|0
1648047140000|2022-03-23 14:52:20|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|0
1648047150000|2022-03-23 14:52:30|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|0
1648047160000|2022-03-23 14:52:40|10741.04|10741.04|10741.04|10741.04|10741.04|10741.04|10741.04|10741.04|0
1648047180000|2022-03-23 14:53:00|10740.66|10740.66|10740.66|10740.66|10740.66|10740.66|10740.66|10740.66|0
1648047380000|2022-03-23 14:56:20|10740.28|10740.28|10739.91|10739.91|10740.28|10740.28|10739.91|10739.91|0
1648047390000|2022-03-23 14:56:30|10739.53|10739.53|10739.53|10739.53|10739.53|10739.53|10739.53|10739.53|0
1648047490000|2022-03-23 14:58:10|10740.08|10740.08|10723.99|10723.99|10740.08|10740.08|10723.99|10723.99|0
1648047500000|2022-03-23 14:58:20|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|0
1648047510000|2022-03-23 14:58:30|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|0
1648047590000|2022-03-23 14:59:50|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|0
1648047630000|2022-03-23 15:00:30|10738.61|10738.61|10738.61|10738.61|10738.61|10738.61|10738.61|10738.61|0
1648047640000|2022-03-23 15:00:40|10740.12|10740.12|10739.47|10739.47|10740.12|10740.12|10739.47|10739.47|0
1648047650000|2022-03-23 15:00:50|10738.19|10738.19|10734.13|10734.13|10738.19|10738.19|10734.13|10734.13|0
1648047680000|2022-03-23 15:01:20|10734.51|10734.51|10734.51|10734.51|10734.51|10734.51|10734.51|10734.51|0
1648047720000|2022-03-23 15:02:00|10736.15|10736.15|10737.25|10737.25|10737.25|10737.25|10736.15|10736.15|0
1648047780000|2022-03-23 15:03:00|10738.35|10738.35|10736.7|10736.7|10738.35|10738.35|10736.7|10736.7|0
1648047800000|2022-03-23 15:03:20|10736.15|10736.15|10736.15|10736.15|10736.15|10736.15|10736.15|10736.15|0
1648047820000|2022-03-23 15:03:40|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|0
1648047870000|2022-03-23 15:04:30|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|0
1648047890000|2022-03-23 15:04:50|10732.3|10732.3|10733.59|10733.59|10733.59|10733.59|10732.3|10732.3|0
1648047980000|2022-03-23 15:06:20|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|0
1648048050000|2022-03-23 15:07:30|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|0
1648048150000|2022-03-23 15:09:10|10724.67|10724.67|10719.54|10719.54|10724.67|10724.67|10719.54|10719.54|0
1648048180000|2022-03-23 15:09:40|10720.29|10720.29|10720.29|10720.29|10720.29|10720.29|10720.29|10720.29|0
1648048240000|2022-03-23 15:10:40|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|0
1648048250000|2022-03-23 15:10:50|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|0
1648048280000|2022-03-23 15:11:20|10733.96|10733.96|10733.04|10733.04|10733.96|10733.96|10733.04|10733.04|0
1648048330000|2022-03-23 15:12:10|10735.23|10735.23|10737.49|10737.49|10737.49|10737.49|10735.23|10735.23|0
1648048340000|2022-03-23 15:12:20|10721.41|10721.41|10721.41|10721.41|10721.41|10721.41|10721.41|10721.41|0
1648048350000|2022-03-23 15:12:30|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|0
1648048400000|2022-03-23 15:13:20|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|0
1648048470000|2022-03-23 15:14:30|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|0
1648048540000|2022-03-23 15:15:40|10710.17|10710.17|10710.17|10710.17|10710.17|10710.17|10710.17|10710.17|0
1648048550000|2022-03-23 15:15:50|10710.82|10710.82|10710.82|10710.82|10710.82|10710.82|10710.82|10710.82|0
1648048560000|2022-03-23 15:16:00|10710.44|10710.44|10709.69|10709.69|10710.44|10710.44|10709.69|10709.69|0
1648048570000|2022-03-23 15:16:10|10709.86|10709.86|10709.86|10709.86|10709.86|10709.86|10709.86|10709.86|0
1648048610000|2022-03-23 15:16:50|10710.24|10710.24|10710.88|10710.88|10710.88|10710.88|10694.15|10694.15|0
1648048620000|2022-03-23 15:17:00|10710.12|10710.12|10709.75|10709.75|10710.12|10710.12|10709.75|10709.75|0
1648048630000|2022-03-23 15:17:10|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|0
1648048640000|2022-03-23 15:17:20|10692.53|10692.53|10692.53|10692.53|10692.53|10692.53|10692.53|10692.53|0
1648048680000|2022-03-23 15:18:00|10691.41|10691.41|10691.41|10691.41|10691.41|10691.41|10691.41|10691.41|0
1648048690000|2022-03-23 15:18:10|10707.49|10707.49|10707.49|10707.49|10707.49|10707.49|10707.49|10707.49|0
1648048720000|2022-03-23 15:18:40|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|0
1648048760000|2022-03-23 15:19:20|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|0
1648048790000|2022-03-23 15:19:50|10707.06|10707.06|10707.06|10707.06|10707.06|10707.06|10707.06|10707.06|0
1648048800000|2022-03-23 15:20:00|10706.42|10706.42|10706.42|10706.42|10706.42|10706.42|10706.42|10706.42|0
1648048810000|2022-03-23 15:20:10|10705.77|10705.77|10705.77|10705.77|10705.77|10705.77|10705.77|10705.77|0
1648048850000|2022-03-23 15:20:50|10706.87|10706.87|10706.87|10706.87|10706.87|10706.87|10706.87|10706.87|0
1648048930000|2022-03-23 15:22:10|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|0
1648048940000|2022-03-23 15:22:20|10702.34|10702.34|10702.34|10702.34|10702.34|10702.34|10702.34|10702.34|0
1648048950000|2022-03-23 15:22:30|10701.7|10701.7|10702.99|10702.99|10704.27|10704.27|10701.7|10701.7|0
1648048960000|2022-03-23 15:22:40|10701.06|10701.06|10698.49|10698.49|10701.06|10701.06|10697.85|10697.85|0
1648048970000|2022-03-23 15:22:50|10696.57|10696.57|10696.57|10696.57|10696.57|10696.57|10696.57|10696.57|0
1648049000000|2022-03-23 15:23:20|10696.19|10696.19|10696.19|10696.19|10696.19|10696.19|10696.19|10696.19|0
1648049010000|2022-03-23 15:23:30|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|0
1648049060000|2022-03-23 15:24:20|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|0
1648049140000|2022-03-23 15:25:40|10697.52|10697.52|10697.52|10697.52|10697.52|10697.52|10697.52|10697.52|0
1648049160000|2022-03-23 15:26:00|10694.96|10694.96|10694.96|10694.96|10694.96|10694.96|10694.96|10694.96|0
1648049170000|2022-03-23 15:26:10|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|0
1648049210000|2022-03-23 15:26:50|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1648049230000|2022-03-23 15:27:10|10692.13|10692.13|10692.13|10692.13|10692.13|10692.13|10692.13|10692.13|0
1648049240000|2022-03-23 15:27:20|10693.41|10693.41|10693.41|10693.41|10693.41|10693.41|10693.41|10693.41|0
1648049260000|2022-03-23 15:27:40|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|0
1648049270000|2022-03-23 15:27:50|10695.45|10695.45|10695.45|10695.45|10695.45|10695.45|10695.45|10695.45|0
1648049290000|2022-03-23 15:28:10|10693.77|10693.77|10693.77|10693.77|10693.77|10693.77|10693.77|10693.77|0
1648049340000|2022-03-23 15:29:00|10696.98|10696.98|10696.98|10696.98|10696.98|10696.98|10696.98|10696.98|0
1648049350000|2022-03-23 15:29:10|10698.62|10698.62|10699.75|10699.75|10699.75|10699.75|10698.62|10698.62|0
1648049490000|2022-03-23 15:31:30|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|0
1648049510000|2022-03-23 15:31:50|10715.08|10715.08|10713.99|10713.99|10715.08|10715.08|10713.99|10713.99|0
1648049520000|2022-03-23 15:32:00|10713.23|10713.23|10712.86|10712.86|10713.23|10713.23|10712.11|10712.11|0
1648049540000|2022-03-23 15:32:20|10712.48|10712.48|10712.48|10712.48|10712.48|10712.48|10712.48|10712.48|0
1648049560000|2022-03-23 15:32:40|10713.12|10713.12|10713.12|10713.12|10713.12|10713.12|10713.12|10713.12|0
1648049570000|2022-03-23 15:32:50|10713.88|10713.88|10713.88|10713.88|10713.88|10713.88|10713.88|10713.88|0
1648049580000|2022-03-23 15:33:00|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|0
1648049620000|2022-03-23 15:33:40|10717.04|10717.04|10717.04|10717.04|10717.04|10717.04|10717.04|10717.04|0
1648049630000|2022-03-23 15:33:50|10716.4|10716.4|10716.4|10716.4|10716.4|10716.4|10716.4|10716.4|0
1648049660000|2022-03-23 15:34:20|10716.02|10716.02|10716.02|10716.02|10716.02|10716.02|10716.02|10716.02|0
1648049720000|2022-03-23 15:35:20|10716.66|10716.66|10716.66|10716.66|10716.66|10716.66|10716.66|10716.66|0
1648049730000|2022-03-23 15:35:30|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|0
1648049740000|2022-03-23 15:35:40|10719.41|10719.41|10719.96|10719.96|10719.96|10719.96|10719.41|10719.41|0
1648049760000|2022-03-23 15:36:00|10703.32|10703.32|10705.2|10705.2|10705.2|10705.2|10703.32|10703.32|0
1648049770000|2022-03-23 15:36:10|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|0
1648049780000|2022-03-23 15:36:20|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|0
1648049830000|2022-03-23 15:37:10|10706.45|10706.45|10706.45|10706.45|10706.45|10706.45|10706.45|10706.45|0
1648049840000|2022-03-23 15:37:20|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|0
1648049870000|2022-03-23 15:37:50|10704.81|10704.81|10704.81|10704.81|10704.81|10704.81|10704.81|10704.81|0
1648049900000|2022-03-23 15:38:20|10704.06|10704.06|10704.06|10704.06|10704.06|10704.06|10704.06|10704.06|0
1648049940000|2022-03-23 15:39:00|10703.68|10703.68|10703.68|10703.68|10703.68|10703.68|10703.68|10703.68|0
1648049970000|2022-03-23 15:39:30|10704.4|10704.4|10704.57|10704.57|10704.95|10704.95|10704.4|10704.4|0
1648049980000|2022-03-23 15:39:40|10704.2|10704.2|10704.2|10704.2|10704.2|10704.2|10704.2|10704.2|0
1648049990000|2022-03-23 15:39:50|10706.12|10706.12|10729.11|10729.11|10729.11|10729.11|10706.12|10706.12|0
1648050000000|2022-03-23 15:40:00|10730.62|10730.62|10729.11|10729.11|10730.62|10730.62|10729.11|10729.11|0
1648050010000|2022-03-23 15:40:10|10727.83|10727.83|10729.75|10729.75|10729.75|10729.75|10727.83|10727.83|0
1648050070000|2022-03-23 15:41:10|10728.66|10728.66|10728.28|10728.28|10728.66|10728.66|10728.28|10728.28|0
1648050080000|2022-03-23 15:41:20|10727.73|10727.73|10727.73|10727.73|10727.73|10727.73|10727.73|10727.73|0
1648050100000|2022-03-23 15:41:40|10728.11|10728.11|10695.94|10695.94|10728.11|10728.11|10695.94|10695.94|0
1648050130000|2022-03-23 15:42:10|10701.71|10701.71|10701.71|10701.71|10701.71|10701.71|10701.71|10701.71|0
1648050180000|2022-03-23 15:43:00|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|0
1648050240000|2022-03-23 15:44:00|10717.42|10717.42|10717.42|10717.42|10717.42|10717.42|10717.42|10717.42|0
1648050310000|2022-03-23 15:45:10|10716.67|10716.67|10715.38|10715.38|10716.67|10716.67|10714.1|10714.1|0
1648050370000|2022-03-23 15:46:10|10716.67|10716.67|10716.67|10716.67|10716.67|10716.67|10716.67|10716.67|0
1648050460000|2022-03-23 15:47:40|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|0
1648050470000|2022-03-23 15:47:50|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1648050490000|2022-03-23 15:48:10|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|0
1648050500000|2022-03-23 15:48:20|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|0
1648050560000|2022-03-23 15:49:20|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|0
1648050570000|2022-03-23 15:49:30|10716.29|10716.29|10718.22|10718.22|10718.22|10718.22|10716.29|10716.29|0
1648050610000|2022-03-23 15:50:10|10717.67|10717.67|10717.12|10717.12|10717.67|10717.67|10717.12|10717.12|0
1648050660000|2022-03-23 15:51:00|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|0
1648050700000|2022-03-23 15:51:40|10716.7|10716.7|10715.19|10715.19|10716.7|10716.7|10715.19|10715.19|0
1648050710000|2022-03-23 15:51:50|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|0
1648050730000|2022-03-23 15:52:10|10711.65|10711.65|10712.3|10712.3|10712.3|10712.3|10711.65|10711.65|0
1648050760000|2022-03-23 15:52:40|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|0
1648050770000|2022-03-23 15:52:50|10725.75|10725.75|10725.75|10725.75|10725.75|10725.75|10725.75|10725.75|0
1648050780000|2022-03-23 15:53:00|10727.25|10727.25|10728.38|10728.38|10728.38|10728.38|10727.25|10727.25|0
1648050820000|2022-03-23 15:53:40|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|0
1648050840000|2022-03-23 15:54:00|10743.18|10743.18|10743.18|10743.18|10743.18|10743.18|10743.18|10743.18|0
1648050910000|2022-03-23 15:55:10|10744.28|10744.28|10745.41|10745.41|10745.41|10745.41|10744.28|10744.28|0
1648051030000|2022-03-23 15:57:10|10748.62|10748.62|10747.86|10747.86|10748.62|10748.62|10747.86|10747.86|0
1648051060000|2022-03-23 15:57:40|10748.51|10748.51|10748.51|10748.51|10748.51|10748.51|10748.51|10748.51|0
1648051180000|2022-03-23 15:59:40|10746.86|10746.86|10746.86|10746.86|10746.86|10746.86|10746.86|10746.86|0
1648051190000|2022-03-23 15:59:50|10747.24|10747.24|10746.69|10746.69|10747.24|10747.24|10746.69|10746.69|0
1648051220000|2022-03-23 16:00:20|10745.41|10745.41|10745.41|10745.41|10745.41|10745.41|10745.41|10745.41|0
1648051270000|2022-03-23 16:01:10|10746.53|10746.53|10744.28|10744.28|10746.53|10746.53|10744.28|10744.28|0
1648051320000|2022-03-23 16:02:00|10741.71|10741.71|10742.35|10742.35|10742.35|10742.35|10741.71|10741.71|0
1648051380000|2022-03-23 16:03:00|10742.99|10742.99|10745.25|10745.25|10745.25|10745.25|10742.99|10742.99|0
1648051390000|2022-03-23 16:03:10|10745.63|10745.63|10745.63|10745.63|10745.63|10745.63|10745.63|10745.63|0
1648051410000|2022-03-23 16:03:30|10744.12|10744.12|10744.12|10744.12|10744.12|10744.12|10744.12|10744.12|0
1648051440000|2022-03-23 16:04:00|10728.04|10728.04|10727.49|10727.49|10728.04|10728.04|10727.49|10727.49|0
1648051450000|2022-03-23 16:04:10|10728.04|10728.04|10727.25|10727.25|10730.26|10730.26|10727.25|10727.25|0
1648051460000|2022-03-23 16:04:20|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|0
1648051590000|2022-03-23 16:06:30|10726.99|10726.99|10726.99|10726.99|10726.99|10726.99|10726.99|10726.99|0
1648051610000|2022-03-23 16:06:50|10728.49|10728.49|10727.74|10727.74|10728.49|10728.49|10727.74|10727.74|0
1648051650000|2022-03-23 16:07:30|10729.66|10729.66|10729.66|10729.66|10729.66|10729.66|10729.66|10729.66|0
1648051730000|2022-03-23 16:08:50|10730.76|10730.76|10730.76|10730.76|10730.76|10730.76|10730.76|10730.76|0
1648051790000|2022-03-23 16:09:50|10730.39|10730.39|10729.63|10729.63|10730.39|10730.39|10729.63|10729.63|0
1648051820000|2022-03-23 16:10:20|10728.16|10728.16|10729.66|10729.66|10729.66|10729.66|10728.16|10728.16|0
1648051830000|2022-03-23 16:10:30|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|0
1648051870000|2022-03-23 16:11:10|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|0
1648051890000|2022-03-23 16:11:30|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|0
1648051900000|2022-03-23 16:11:40|10726.5|10726.5|10726.5|10726.5|10726.5|10726.5|10726.5|10726.5|0
1648051940000|2022-03-23 16:12:20|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|0
1648051950000|2022-03-23 16:12:30|10724.99|10724.99|10723.16|10723.16|10724.99|10724.99|10723.16|10723.16|0
1648051960000|2022-03-23 16:12:40|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|0
1648051970000|2022-03-23 16:12:50|10721.97|10721.97|10723.37|10723.37|10723.37|10723.37|10721.97|10721.97|0
1648051980000|2022-03-23 16:13:00|10720.8|10720.8|10738.01|10738.01|10738.01|10738.01|10720.42|10720.42|0
1648051990000|2022-03-23 16:13:10|10734.81|10734.81|10734.81|10734.81|10734.81|10734.81|10734.81|10734.81|0
1648052020000|2022-03-23 16:13:40|10735.18|10735.18|10735.18|10735.18|10735.18|10735.18|10735.18|10735.18|0
1648052080000|2022-03-23 16:14:40|10734.63|10734.63|10734.08|10734.08|10734.63|10734.63|10734.08|10734.08|0
1648052090000|2022-03-23 16:14:50|10733.71|10733.71|10731.07|10731.07|10733.71|10733.71|10731.07|10731.07|0
1648052100000|2022-03-23 16:15:00|10729.15|10729.15|10728.02|10728.02|10729.15|10729.15|10728.02|10728.02|0
1648052110000|2022-03-23 16:15:10|10727.64|10727.64|10727.64|10727.64|10727.64|10727.64|10727.64|10727.64|0
1648052130000|2022-03-23 16:15:30|10725.72|10725.72|10723.79|10723.79|10725.72|10725.72|10723.79|10723.79|0
1648052140000|2022-03-23 16:15:40|10725.72|10725.72|10725.72|10725.72|10725.72|10725.72|10725.72|10725.72|0
1648052150000|2022-03-23 16:15:50|10725.17|10725.17|10723.67|10723.67|10725.17|10725.17|10723.67|10723.67|0
1648052180000|2022-03-23 16:16:20|10724.42|10724.42|10724.42|10724.42|10724.42|10724.42|10724.42|10724.42|0
1648052190000|2022-03-23 16:16:30|10740.5|10740.5|10743.48|10743.48|10743.48|10743.48|10740.5|10740.5|0
1648052200000|2022-03-23 16:16:40|10746.05|10746.05|10746.05|10746.05|10746.05|10746.05|10746.05|10746.05|0
1648052280000|2022-03-23 16:18:00|10744.54|10744.54|10743.79|10743.79|10744.92|10744.92|10743.79|10743.79|0
1648052290000|2022-03-23 16:18:10|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|0
1648052330000|2022-03-23 16:18:50|10746.8|10746.8|10746.8|10746.8|10746.8|10746.8|10746.8|10746.8|0
1648052360000|2022-03-23 16:19:20|10748.08|10748.08|10747.44|10747.44|10748.08|10748.08|10747.44|10747.44|0
1648052400000|2022-03-23 16:20:00|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|0
1648052410000|2022-03-23 16:20:10|10763.15|10763.15|10763.15|10763.15|10763.15|10763.15|10763.15|10763.15|0
1648052470000|2022-03-23 16:21:10|10763.79|10763.79|10763.15|10763.15|10763.79|10763.79|10763.15|10763.15|0
1648052490000|2022-03-23 16:21:30|10761.23|10761.23|10763.79|10763.79|10763.79|10763.79|10761.23|10761.23|0
1648052510000|2022-03-23 16:21:50|10764.34|10764.34|10764.34|10764.34|10764.34|10764.34|10764.34|10764.34|0
1648052530000|2022-03-23 16:22:10|10763.21|10763.21|10763.21|10763.21|10763.21|10763.21|10763.21|10763.21|0
1648052540000|2022-03-23 16:22:20|10762.12|10762.12|10763.4|10763.4|10763.4|10763.4|10762.12|10762.12|0
1648052600000|2022-03-23 16:23:20|10763.02|10763.02|10763.02|10763.02|10763.02|10763.02|10763.02|10763.02|0
1648052610000|2022-03-23 16:23:30|10764.12|10764.12|10764.12|10764.12|10764.12|10764.12|10764.12|10764.12|0
1648052700000|2022-03-23 16:25:00|10765.63|10765.63|10765.63|10765.63|10765.63|10765.63|10765.63|10765.63|0
1648052710000|2022-03-23 16:25:10|10764.34|10764.34|10766.27|10766.27|10766.27|10766.27|10764.34|10764.34|0
1648052720000|2022-03-23 16:25:20|10766.91|10766.91|10765.63|10765.63|10766.91|10766.91|10765.63|10765.63|0
1648052730000|2022-03-23 16:25:30|10766.27|10766.27|10766.91|10766.91|10767.55|10767.55|10766.27|10766.27|0
1648052750000|2022-03-23 16:25:50|10767.29|10767.29|10766.53|10766.53|10767.29|10767.29|10766.53|10766.53|0
1648052760000|2022-03-23 16:26:00|10765.4|10765.4|10765.03|10765.03|10765.4|10765.4|10765.03|10765.03|0
1648052780000|2022-03-23 16:26:20|10763.52|10763.52|10763.52|10763.52|10763.52|10763.52|10763.52|10763.52|0
1648052800000|2022-03-23 16:26:40|10765.03|10765.03|10765.03|10765.03|10765.03|10765.03|10765.03|10765.03|0
1648052830000|2022-03-23 16:27:10|10763.1|10763.1|10746.09|10746.09|10763.1|10763.1|10746.09|10746.09|0
1648052840000|2022-03-23 16:27:20|10743.08|10743.08|10742.71|10742.71|10743.08|10743.08|10742.71|10742.71|0
1648052860000|2022-03-23 16:27:40|10758.79|10758.79|10758.79|10758.79|10758.79|10758.79|10758.79|10758.79|0
1648052880000|2022-03-23 16:28:00|10758.24|10758.24|10758.24|10758.24|10758.24|10758.24|10758.24|10758.24|0
1648052900000|2022-03-23 16:28:20|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|0
1648052910000|2022-03-23 16:28:30|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|0
1648052920000|2022-03-23 16:28:40|10762.68|10762.68|10762.68|10762.68|10762.68|10762.68|10762.68|10762.68|0
1648052930000|2022-03-23 16:28:50|10761.92|10761.92|10760.64|10760.64|10761.92|10761.92|10760.64|10760.64|0
1648052940000|2022-03-23 16:29:00|10761.77|10761.77|10758.34|10758.34|10761.77|10761.77|10758.34|10758.34|0
1648052950000|2022-03-23 16:29:10|10759.62|10759.62|10759.62|10759.62|10759.62|10759.62|10759.62|10759.62|0
1648052960000|2022-03-23 16:29:20|10758.98|10758.98|10759.62|10759.62|10759.62|10759.62|10758.98|10758.98|0
1648052980000|2022-03-23 16:29:40|10757.74|10757.74|10757.74|10757.74|10757.74|10757.74|10755.82|10755.82|0
1648052990000|2022-03-23 16:29:50|10760.75|10760.75|10760.75|10760.75|10760.75|10760.75|10760.75|10760.75|0
1648109740000|2022-03-24 08:15:40|10855.37|10855.37|10862.05|10862.05|10862.05|10862.05|10855.37|10855.37|0
1648109760000|2022-03-24 08:16:00|10860.77|10860.77|10871.17|10871.17|10871.17|10871.17|10860.77|10860.77|0
1648109770000|2022-03-24 08:16:10|10871.81|10871.81|10871.81|10871.81|10871.81|10871.81|10871.81|10871.81|0
1648109790000|2022-03-24 08:16:30|10869.89|10869.89|10869.89|10869.89|10869.89|10869.89|10869.89|10869.89|0
1648109800000|2022-03-24 08:16:40|10863.87|10863.87|10862.74|10862.74|10863.87|10863.87|10862.74|10862.74|0
1648109830000|2022-03-24 08:17:10|10864.66|10864.66|10864.66|10864.66|10864.66|10864.66|10864.66|10864.66|0
1648109840000|2022-03-24 08:17:20|10864.12|10864.12|10864.12|10864.12|10864.12|10864.12|10864.12|10864.12|0
1648109870000|2022-03-24 08:17:50|10866.04|10866.04|10866.68|10866.68|10866.68|10866.68|10866.04|10866.04|0
1648109890000|2022-03-24 08:18:10|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|0
1648109910000|2022-03-24 08:18:30|10874.55|10874.55|10877.12|10877.12|10877.12|10877.12|10874.55|10874.55|0
1648109940000|2022-03-24 08:19:00|10871.99|10871.99|10869.24|10869.24|10871.99|10871.99|10869.24|10869.24|0
1648109980000|2022-03-24 08:19:40|10862.83|10862.83|10858.98|10858.98|10862.83|10862.83|10858.98|10858.98|0
1648110000000|2022-03-24 08:20:00|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|0
1648110010000|2022-03-24 08:20:10|10853.33|10853.33|10854.43|10854.43|10854.43|10854.43|10853.33|10853.33|0
1648110070000|2022-03-24 08:21:10|10850.58|10850.58|10850.58|10850.58|10850.58|10850.58|10850.58|10850.58|0
1648110090000|2022-03-24 08:21:30|10848.38|10848.38|10848.38|10848.38|10848.38|10848.38|10848.38|10848.38|0
1648110120000|2022-03-24 08:22:00|10847.29|10847.29|10847.29|10847.29|10847.29|10847.29|10847.29|10847.29|0
1648110140000|2022-03-24 08:22:20|10845.64|10845.64|10845.64|10845.64|10845.64|10845.64|10845.64|10845.64|0
1648110160000|2022-03-24 08:22:40|10849.4|10849.4|10845.55|10845.55|10849.4|10849.4|10845.55|10845.55|0
1648110170000|2022-03-24 08:22:50|10841.7|10841.7|10841.7|10841.7|10841.7|10841.7|10841.7|10841.7|0
1648110180000|2022-03-24 08:23:00|10845.55|10845.55|10849.4|10849.4|10849.4|10849.4|10845.55|10845.55|0
1648110200000|2022-03-24 08:23:20|10848.31|10848.31|10849.06|10849.06|10852.07|10852.07|10848.31|10848.31|0
1648110250000|2022-03-24 08:24:10|10850.16|10850.16|10851.25|10851.25|10851.25|10851.25|10850.16|10850.16|0
1648110270000|2022-03-24 08:24:30|10856.39|10856.39|10856.39|10856.39|10856.39|10856.39|10856.39|10856.39|0
1648110280000|2022-03-24 08:24:40|10859.4|10859.4|10859.4|10859.4|10859.4|10859.4|10859.4|10859.4|0
1648110330000|2022-03-24 08:25:30|10875.48|10875.48|10875.48|10875.48|10875.48|10875.48|10875.48|10875.48|0
1648110350000|2022-03-24 08:25:50|10871.34|10871.34|10868.71|10868.71|10871.34|10871.34|10868.71|10868.71|0
1648110360000|2022-03-24 08:26:00|10870.97|10870.97|10872.1|10872.1|10872.1|10872.1|10870.97|10870.97|0
1648110410000|2022-03-24 08:26:50|10873.19|10873.19|10873.19|10873.19|10873.19|10873.19|10873.19|10873.19|0
1648110460000|2022-03-24 08:27:40|10873.74|10873.74|10873.74|10873.74|10873.74|10873.74|10873.74|10873.74|0
1648110510000|2022-03-24 08:28:30|10871.48|10871.48|10872.28|10872.28|10874.21|10874.21|10870.36|10870.36|0
1648110540000|2022-03-24 08:29:00|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|0
1648110550000|2022-03-24 08:29:10|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|0
1648110590000|2022-03-24 08:29:50|10880.2|10880.2|10883.41|10883.41|10883.41|10883.41|10880.2|10880.2|0
1648110620000|2022-03-24 08:30:20|10880.84|10880.84|10880.84|10880.84|10880.84|10880.84|10880.84|10880.84|0
1648110650000|2022-03-24 08:30:50|10882.77|10882.77|10881.49|10881.49|10882.77|10882.77|10881.49|10881.49|0
1648110670000|2022-03-24 08:31:10|10879.84|10879.84|10880.39|10880.39|10880.39|10880.39|10879.84|10879.84|0
1648110690000|2022-03-24 08:31:30|10873.33|10873.33|10873.33|10873.33|10873.33|10873.33|10873.33|10873.33|0
1648110700000|2022-03-24 08:31:40|10869.04|10869.04|10845.25|10845.25|10869.04|10869.04|10845.25|10845.25|0
1648110740000|2022-03-24 08:32:20|10849.74|10849.74|10850.38|10850.38|10850.38|10850.38|10849.74|10849.74|0
1648110780000|2022-03-24 08:33:00|10850.01|10850.01|10849.63|10849.63|10850.01|10850.01|10849.63|10849.63|0
1648110810000|2022-03-24 08:33:30|10851.89|10851.89|10850.01|10850.01|10851.89|10851.89|10850.01|10850.01|0
1648110880000|2022-03-24 08:34:40|10851.11|10851.11|10850.56|10850.56|10851.11|10851.11|10850.56|10850.56|0
1648110930000|2022-03-24 08:35:30|10847.99|10847.99|10846.07|10846.07|10847.99|10847.99|10846.07|10846.07|0
1648110940000|2022-03-24 08:35:40|10848.63|10848.63|10848.63|10848.63|10848.63|10848.63|10848.63|10848.63|0
1648110990000|2022-03-24 08:36:30|10851.84|10851.84|10851.84|10851.84|10851.84|10851.84|10851.84|10851.84|0
1648111020000|2022-03-24 08:37:00|10853.12|10853.12|10849.27|10849.27|10853.77|10853.77|10849.27|10849.27|0
1648111030000|2022-03-24 08:37:10|10847.35|10847.35|10851.84|10851.84|10851.84|10851.84|10847.35|10847.35|0
1648111070000|2022-03-24 08:37:50|10847.35|10847.35|10847.35|10847.35|10847.35|10847.35|10847.35|10847.35|0
1648111120000|2022-03-24 08:38:40|10848.1|10848.1|10844.94|10844.94|10848.1|10848.1|10844.94|10844.94|0
1648111130000|2022-03-24 08:38:50|10843.81|10843.81|10844.45|10844.45|10844.45|10844.45|10843.81|10843.81|0
1648111210000|2022-03-24 08:40:10|10845.73|10845.73|10845.09|10845.09|10849.58|10849.58|10845.09|10845.09|0
1648111220000|2022-03-24 08:40:20|10844.45|10844.45|10844.07|10844.07|10844.45|10844.45|10844.07|10844.07|0
1648111230000|2022-03-24 08:40:30|10842.19|10842.19|10842.19|10842.19|10842.19|10842.19|10842.19|10842.19|0
1648111240000|2022-03-24 08:40:40|10843.29|10843.29|10843.29|10843.29|10843.29|10843.29|10843.29|10843.29|0
1648111300000|2022-03-24 08:41:40|10845.86|10845.86|10845.86|10845.86|10845.86|10845.86|10845.86|10845.86|0
1648111310000|2022-03-24 08:41:50|10847.36|10847.36|10851.32|10851.32|10851.32|10851.32|10847.36|10847.36|0
1648111360000|2022-03-24 08:42:40|10849.68|10849.68|10849.68|10849.68|10849.68|10849.68|10849.68|10849.68|0
1648111390000|2022-03-24 08:43:10|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|0
1648111410000|2022-03-24 08:43:30|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|0
1648111460000|2022-03-24 08:44:20|10850.32|10850.32|10850.32|10850.32|10850.32|10850.32|10850.32|10850.32|0
1648111480000|2022-03-24 08:44:40|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|0
1648111490000|2022-03-24 08:44:50|10849.68|10849.68|10851.4|10851.4|10851.4|10851.4|10848.39|10848.39|0
1648111500000|2022-03-24 08:45:00|10852.53|10852.53|10852.53|10852.53|10852.53|10852.53|10852.53|10852.53|0
1648111520000|2022-03-24 08:45:20|10868.62|10868.62|10868.62|10868.62|10868.62|10868.62|10868.62|10868.62|0
1648111530000|2022-03-24 08:45:30|10870.12|10870.12|10870.12|10870.12|10870.12|10870.12|10870.12|10870.12|0
1648111550000|2022-03-24 08:45:50|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|0
1648111560000|2022-03-24 08:46:00|10874.61|10874.61|10874.99|10874.99|10874.99|10874.99|10874.61|10874.61|0
1648111580000|2022-03-24 08:46:20|10876.09|10876.09|10876.09|10876.09|10876.09|10876.09|10876.09|10876.09|0
1648111630000|2022-03-24 08:47:10|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|0
1648111640000|2022-03-24 08:47:20|10875.45|10875.45|10876.57|10876.57|10876.57|10876.57|10875.45|10875.45|0
1648111650000|2022-03-24 08:47:30|10874.01|10874.01|10874.01|10874.01|10874.01|10874.01|10874.01|10874.01|0
1648111670000|2022-03-24 08:47:50|10875.29|10875.29|10875.29|10875.29|10875.29|10875.29|10875.29|10875.29|0
1648111710000|2022-03-24 08:48:30|10874.65|10874.65|10874.65|10874.65|10874.65|10874.65|10874.65|10874.65|0
1648111910000|2022-03-24 08:51:50|10876.53|10876.53|10876.53|10876.53|10876.53|10876.53|10876.53|10876.53|0
1648111920000|2022-03-24 08:52:00|10877.66|10877.66|10868.39|10868.39|10877.66|10877.66|10868.39|10868.39|0
1648111930000|2022-03-24 08:52:10|10872.57|10872.57|10872.57|10872.57|10872.57|10872.57|10872.57|10872.57|0
1648111940000|2022-03-24 08:52:20|10876.42|10876.42|10876.42|10876.42|10876.42|10876.42|10876.42|10876.42|0
1648111970000|2022-03-24 08:52:50|10877.52|10877.52|10877.52|10877.52|10877.52|10877.52|10877.52|10877.52|0
1648112020000|2022-03-24 08:53:40|10875.59|10875.59|10874.95|10874.95|10875.59|10875.59|10874.95|10874.95|0
1648112060000|2022-03-24 08:54:20|10873.07|10873.07|10873.07|10873.07|10873.07|10873.07|10873.07|10873.07|0
1648112080000|2022-03-24 08:54:40|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|0
1648112090000|2022-03-24 08:54:50|10873.62|10873.62|10873.62|10873.62|10873.62|10873.62|10873.62|10873.62|0
1648112100000|2022-03-24 08:55:00|10875.81|10875.81|10875.81|10875.81|10875.81|10875.81|10875.81|10875.81|0
1648112190000|2022-03-24 08:56:30|10869.4|10869.4|10869.4|10869.4|10869.4|10869.4|10869.4|10869.4|0
1648112200000|2022-03-24 08:56:40|10870.04|10870.04|10870.04|10870.04|10870.04|10870.04|10870.04|10870.04|0
1648112250000|2022-03-24 08:57:30|10871.96|10871.96|10871.96|10871.96|10871.96|10871.96|10871.96|10871.96|0
1648112260000|2022-03-24 08:57:40|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|0
1648112300000|2022-03-24 08:58:20|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|0
1648112350000|2022-03-24 08:59:10|10869.3|10869.3|10869.3|10869.3|10869.3|10869.3|10869.3|10869.3|0
1648112390000|2022-03-24 08:59:50|10870.05|10870.05|10870.6|10870.6|10870.6|10870.6|10870.05|10870.05|0
1648112470000|2022-03-24 09:01:10|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|0
1648112480000|2022-03-24 09:01:20|10873.61|10873.61|10873.61|10873.61|10873.61|10873.61|10873.61|10873.61|0
1648112490000|2022-03-24 09:01:30|10872.86|10872.86|10864.44|10864.44|10872.86|10872.86|10864.44|10864.44|0
1648112570000|2022-03-24 09:02:50|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|0
1648112580000|2022-03-24 09:03:00|10847.6|10847.6|10847.6|10847.6|10847.6|10847.6|10847.6|10847.6|0
1648112600000|2022-03-24 09:03:20|10844.39|10844.39|10844.39|10844.39|10844.39|10844.39|10844.39|10844.39|0
1648112620000|2022-03-24 09:03:40|10842.88|10842.88|10842.88|10842.88|10842.88|10842.88|10842.88|10842.88|0
1648112650000|2022-03-24 09:04:10|10844.01|10844.01|10844.01|10844.01|10844.01|10844.01|10844.01|10844.01|0
1648112660000|2022-03-24 09:04:20|10842.73|10842.73|10844.01|10844.01|10844.01|10844.01|10842.73|10842.73|0
1648112670000|2022-03-24 09:04:30|10840.8|10840.8|10839.68|10839.68|10840.8|10840.8|10839.68|10839.68|0
1648112780000|2022-03-24 09:06:20|10843.53|10843.53|10843.53|10843.53|10843.53|10843.53|10843.53|10843.53|0
1648112790000|2022-03-24 09:06:30|10848.02|10848.02|10846.09|10846.09|10848.02|10848.02|10846.09|10846.09|0
1648112810000|2022-03-24 09:06:50|10850.23|10850.23|10849.86|10849.86|10850.23|10850.23|10849.86|10849.86|0
1648112900000|2022-03-24 09:08:20|10850.23|10850.23|10850.23|10850.23|10850.23|10850.23|10850.23|10850.23|0
1648112910000|2022-03-24 09:08:30|10851.88|10851.88|10852.97|10852.97|10852.97|10852.97|10851.88|10851.88|0
1648112920000|2022-03-24 09:08:40|10854.26|10854.26|10853.2|10853.2|10855.76|10855.76|10853.2|10853.2|0
1648112930000|2022-03-24 09:08:50|10849.81|10849.81|10845.96|10845.96|10849.81|10849.81|10845.96|10845.96|0
1648112940000|2022-03-24 09:09:00|10845.32|10845.32|10844.68|10844.68|10845.32|10845.32|10844.68|10844.68|0
1648112980000|2022-03-24 09:09:40|10848.06|10848.06|10848.44|10848.44|10848.44|10848.44|10848.06|10848.06|0
1648113000000|2022-03-24 09:10:00|10848.06|10848.06|10848.06|10848.06|10848.06|10848.06|10848.06|10848.06|0
1648113060000|2022-03-24 09:11:00|10847.42|10847.42|10846.14|10846.14|10847.42|10847.42|10846.14|10846.14|0
1648113070000|2022-03-24 09:11:10|10849.35|10849.35|10849.35|10849.35|10849.35|10849.35|10849.35|10849.35|0
1648113120000|2022-03-24 09:12:00|10851.27|10851.27|10851.27|10851.27|10851.27|10851.27|10851.27|10851.27|0
1648113280000|2022-03-24 09:14:40|10850.17|10850.17|10848.29|10848.29|10850.17|10850.17|10848.29|10848.29|0
1648113290000|2022-03-24 09:14:50|10846.79|10846.79|10847.16|10847.16|10847.16|10847.16|10846.79|10846.79|0
1648113540000|2022-03-24 09:19:00|10847.54|10847.54|10847.54|10847.54|10847.54|10847.54|10847.54|10847.54|0
1648113640000|2022-03-24 09:20:40|10845.28|10845.28|10845.28|10845.28|10845.28|10845.28|10845.28|10845.28|0
1648113660000|2022-03-24 09:21:00|10849.13|10849.13|10849.13|10849.13|10849.13|10849.13|10849.13|10849.13|0
1648113690000|2022-03-24 09:21:30|10852.52|10852.52|10851.39|10851.39|10852.9|10852.9|10851.39|10851.39|0
1648113760000|2022-03-24 09:22:40|10847.54|10847.54|10850.17|10850.17|10850.17|10850.17|10847.54|10847.54|0
1648113770000|2022-03-24 09:22:50|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|0
1648113800000|2022-03-24 09:23:20|10848.51|10848.51|10848.51|10848.51|10848.51|10848.51|10848.51|10848.51|0
1648113820000|2022-03-24 09:23:40|10849.8|10849.8|10853.56|10853.56|10853.56|10853.56|10849.8|10849.8|0
1648113880000|2022-03-24 09:24:40|10856.13|10856.13|10856.13|10856.13|10856.13|10856.13|10856.13|10856.13|0
1648113940000|2022-03-24 09:25:40|10856.77|10856.77|10856.77|10856.77|10856.77|10856.77|10856.77|10856.77|0
1648113960000|2022-03-24 09:26:00|10872.85|10872.85|10875.05|10875.05|10875.05|10875.05|10872.85|10872.85|0
1648114080000|2022-03-24 09:28:00|10870.53|10870.53|10870.53|10870.53|10870.53|10870.53|10870.53|10870.53|0
1648114190000|2022-03-24 09:29:50|10871.18|10871.18|10871.18|10871.18|10871.18|10871.18|10871.18|10871.18|0
1648114260000|2022-03-24 09:31:00|10874.56|10874.56|10874.83|10874.83|10875.2|10875.2|10874.56|10874.56|0
1648114280000|2022-03-24 09:31:20|10876.11|10876.11|10876.11|10876.11|10876.11|10876.11|10876.11|10876.11|0
1648114310000|2022-03-24 09:31:50|10874.83|10874.83|10874.83|10874.83|10874.83|10874.83|10874.83|10874.83|0
1648114420000|2022-03-24 09:33:40|10870.98|10870.98|10869.69|10869.69|10870.98|10870.98|10869.69|10869.69|0
1648114430000|2022-03-24 09:33:50|10869.32|10869.32|10863.06|10863.06|10869.32|10869.32|10863.06|10863.06|0
1648114440000|2022-03-24 09:34:00|10865.62|10865.62|10865.62|10865.62|10865.62|10865.62|10865.62|10865.62|0
1648114450000|2022-03-24 09:34:10|10864.12|10864.12|10863.36|10863.36|10864.12|10864.12|10863.36|10863.36|0
1648114470000|2022-03-24 09:34:30|10861.17|10861.17|10861.17|10861.17|10861.17|10861.17|10861.17|10861.17|0
1648114480000|2022-03-24 09:34:40|10860.62|10860.62|10859.98|10859.98|10860.62|10860.62|10859.98|10859.98|0
1648114490000|2022-03-24 09:34:50|10858.7|10858.7|10858.05|10858.05|10858.7|10858.7|10858.05|10858.05|0
1648114500000|2022-03-24 09:35:00|10867.04|10867.04|10871.53|10871.53|10874.1|10874.1|10867.04|10867.04|0
1648114540000|2022-03-24 09:35:40|10869.61|10869.61|10869.61|10869.61|10869.61|10869.61|10869.61|10869.61|0
1648114580000|2022-03-24 09:36:20|10868.32|10868.32|10868.32|10868.32|10868.32|10868.32|10868.32|10868.32|0
1648114590000|2022-03-24 09:36:30|10867.19|10867.19|10867.95|10867.95|10867.95|10867.95|10867.19|10867.19|0
1648114600000|2022-03-24 09:36:40|10867.3|10867.3|10867.3|10867.3|10867.3|10867.3|10867.3|10867.3|0
1648114610000|2022-03-24 09:36:50|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|0
1648114640000|2022-03-24 09:37:20|10865.64|10865.64|10869.49|10869.49|10869.49|10869.49|10865.64|10865.64|0
1648114660000|2022-03-24 09:37:40|10872.13|10872.13|10872.13|10872.13|10872.13|10872.13|10872.13|10872.13|0
1648114810000|2022-03-24 09:40:10|10875.7|10875.7|10875.7|10875.7|10875.7|10875.7|10875.7|10875.7|0
1648114870000|2022-03-24 09:41:10|10873.82|10873.82|10873.82|10873.82|10873.82|10873.82|10873.82|10873.82|0
1648114900000|2022-03-24 09:41:40|10875.32|10875.32|10875.32|10875.32|10875.32|10875.32|10875.32|10875.32|0
1648115000000|2022-03-24 09:43:20|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648115150000|2022-03-24 09:45:50|10875.32|10875.32|10873.85|10873.85|10875.32|10875.32|10873.85|10873.85|0
1648115180000|2022-03-24 09:46:20|10870.64|10870.64|10870.64|10870.64|10870.64|10870.64|10870.64|10870.64|0
1648115200000|2022-03-24 09:46:40|10869|10869|10870.09|10870.09|10870.09|10870.09|10869|10869|0
1648115300000|2022-03-24 09:48:20|10868.96|10868.96|10868.96|10868.96|10868.96|10868.96|10868.96|10868.96|0
1648115310000|2022-03-24 09:48:30|10869.34|10869.34|10868.96|10868.96|10869.34|10869.34|10868.96|10868.96|0
1648115340000|2022-03-24 09:49:00|10871.53|10871.53|10871.53|10871.53|10871.53|10871.53|10871.53|10871.53|0
1648115370000|2022-03-24 09:49:30|10873.46|10873.46|10873.46|10873.46|10873.46|10873.46|10873.46|10873.46|0
1648115430000|2022-03-24 09:50:30|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|0
1648115490000|2022-03-24 09:51:30|10875.65|10875.65|10875.65|10875.65|10875.65|10875.65|10875.65|10875.65|0
1648115520000|2022-03-24 09:52:00|10877.57|10877.57|10877.57|10877.57|10877.57|10877.57|10877.57|10877.57|0
1648115560000|2022-03-24 09:52:40|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648115700000|2022-03-24 09:55:00|10876.65|10876.65|10875.55|10875.55|10876.65|10876.65|10875.55|10875.55|0
1648115780000|2022-03-24 09:56:20|10875.18|10875.18|10875.18|10875.18|10875.18|10875.18|10875.18|10875.18|0
1648115790000|2022-03-24 09:56:30|10876.3|10876.3|10876.3|10876.3|10876.3|10876.3|10876.3|10876.3|0
1648115850000|2022-03-24 09:57:30|10878.87|10878.87|10878.87|10878.87|10878.87|10878.87|10878.87|10878.87|0
1648115880000|2022-03-24 09:58:00|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|0
1648115980000|2022-03-24 09:59:40|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|0
1648115990000|2022-03-24 09:59:50|10884.23|10884.23|10884.23|10884.23|10884.23|10884.23|10884.23|10884.23|0
1648116000000|2022-03-24 10:00:00|10887.44|10887.44|10887.44|10887.44|10887.44|10887.44|10887.44|10887.44|0
1648116020000|2022-03-24 10:00:20|10888.53|10888.53|10890.99|10890.99|10890.99|10890.99|10887.98|10887.98|0
1648116030000|2022-03-24 10:00:30|10891.64|10891.64|10892.28|10892.28|10892.28|10892.28|10891.64|10891.64|0
1648116040000|2022-03-24 10:00:40|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|0
1648116160000|2022-03-24 10:02:40|10894.16|10894.16|10894.91|10894.91|10894.91|10894.91|10894.16|10894.16|0
1648116200000|2022-03-24 10:03:20|10894.54|10894.54|10894.54|10894.54|10894.54|10894.54|10894.54|10894.54|0
1648116230000|2022-03-24 10:03:50|10896.79|10896.79|10896.42|10896.42|10896.79|10896.79|10896.42|10896.42|0
1648116240000|2022-03-24 10:04:00|10898.06|10898.06|10899.71|10899.71|10899.71|10899.71|10898.06|10898.06|0
1648116310000|2022-03-24 10:05:10|10900.26|10900.26|10901.76|10901.76|10901.76|10901.76|10900.26|10900.26|0
1648116340000|2022-03-24 10:05:40|10904.4|10904.4|10904.4|10904.4|10904.4|10904.4|10904.4|10904.4|0
1648116380000|2022-03-24 10:06:20|10901.76|10901.76|10901.76|10901.76|10901.76|10901.76|10901.76|10901.76|0
1648116390000|2022-03-24 10:06:30|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|0
1648116400000|2022-03-24 10:06:40|10901.76|10901.76|10901.76|10901.76|10901.76|10901.76|10901.76|10901.76|0
1648116500000|2022-03-24 10:08:20|10901.39|10901.39|10901.76|10901.76|10901.76|10901.76|10900.26|10900.26|0
1648116510000|2022-03-24 10:08:30|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|0
1648116540000|2022-03-24 10:09:00|10903.58|10903.58|10903.58|10903.58|10903.58|10903.58|10903.58|10903.58|0
1648116600000|2022-03-24 10:10:00|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|0
1648116610000|2022-03-24 10:10:10|10902.83|10902.83|10902.45|10902.45|10902.83|10902.83|10902.45|10902.45|0
1648116640000|2022-03-24 10:10:40|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|0
1648116700000|2022-03-24 10:11:40|10901.7|10901.7|10901.7|10901.7|10901.7|10901.7|10901.7|10901.7|0
1648116740000|2022-03-24 10:12:20|10899.5|10899.5|10896.18|10896.18|10899.5|10899.5|10896.18|10896.18|0
1648116790000|2022-03-24 10:13:10|10894.68|10894.68|10894.68|10894.68|10894.68|10894.68|10894.68|10894.68|0
1648116850000|2022-03-24 10:14:10|10896.18|10896.18|10897.28|10897.28|10897.28|10897.28|10896.18|10896.18|0
1648116870000|2022-03-24 10:14:30|10899.2|10899.2|10901.13|10901.13|10901.13|10901.13|10899.2|10899.2|0
1648116940000|2022-03-24 10:15:40|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|0
1648116960000|2022-03-24 10:16:00|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|0
1648117050000|2022-03-24 10:17:30|10901.08|10901.08|10898.07|10898.07|10901.08|10901.08|10898.07|10898.07|0
1648117070000|2022-03-24 10:17:50|10899.17|10899.17|10902.46|10902.46|10902.46|10902.46|10899.17|10899.17|0
1648117080000|2022-03-24 10:18:00|10903.1|10903.1|10903.1|10903.1|10903.1|10903.1|10903.1|10903.1|0
1648117090000|2022-03-24 10:18:10|10904.23|10904.23|10903.86|10903.86|10904.23|10904.23|10903.86|10903.86|0
1648117250000|2022-03-24 10:20:50|10907.71|10907.71|10907.71|10907.71|10907.71|10907.71|10907.71|10907.71|0
1648117260000|2022-03-24 10:21:00|10908.84|10908.84|10908.84|10908.84|10908.84|10908.84|10908.84|10908.84|0
1648117310000|2022-03-24 10:21:50|10909.59|10909.59|10909.59|10909.59|10909.59|10909.59|10909.59|10909.59|0
1648117340000|2022-03-24 10:22:20|10911.09|10911.09|10911.09|10911.09|10911.09|10911.09|10911.09|10911.09|0
1648117460000|2022-03-24 10:24:20|10910.55|10910.55|10910.17|10910.17|10910.55|10910.55|10910.17|10910.17|0
1648117510000|2022-03-24 10:25:10|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|0
1648117540000|2022-03-24 10:25:40|10908.73|10908.73|10908.73|10908.73|10908.73|10908.73|10908.73|10908.73|0
1648117610000|2022-03-24 10:26:50|10912.49|10912.49|10911.74|10911.74|10912.49|10912.49|10911.74|10911.74|0
1648117630000|2022-03-24 10:27:10|10912.49|10912.49|10912.49|10912.49|10912.49|10912.49|10912.49|10912.49|0
1648117640000|2022-03-24 10:27:20|10909.86|10909.86|10907.6|10907.6|10909.86|10909.86|10907.6|10907.6|0
1648117710000|2022-03-24 10:28:30|10909.24|10909.24|10909.24|10909.24|10909.24|10909.24|10909.24|10909.24|0
1648117720000|2022-03-24 10:28:40|10911.13|10911.13|10910|10910|10911.13|10911.13|10910|10910|0
1648117820000|2022-03-24 10:30:20|10926.08|10926.08|10926.08|10926.08|10926.08|10926.08|10926.08|10926.08|0
1648117890000|2022-03-24 10:31:30|10893.91|10893.91|10893.91|10893.91|10893.91|10893.91|10893.91|10893.91|0
1648117990000|2022-03-24 10:33:10|10893.27|10893.27|10893.27|10893.27|10893.27|10893.27|10893.27|10893.27|0
1648118030000|2022-03-24 10:33:50|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|0
1648118040000|2022-03-24 10:34:00|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|0
1648118070000|2022-03-24 10:34:30|10896.17|10896.17|10894.66|10894.66|10896.17|10896.17|10894.66|10894.66|0
1648118110000|2022-03-24 10:35:10|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|0
1648118130000|2022-03-24 10:35:30|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|0
1648118170000|2022-03-24 10:36:10|10894|10894|10894|10894|10894|10894|10894|10894|0
1648118210000|2022-03-24 10:36:50|10893.25|10893.25|10893.25|10893.25|10893.25|10893.25|10893.25|10893.25|0
1648118220000|2022-03-24 10:37:00|10893.63|10893.63|10893.63|10893.63|10893.63|10893.63|10893.63|10893.63|0
1648118230000|2022-03-24 10:37:10|10889.78|10889.78|10889.78|10889.78|10889.78|10889.78|10889.14|10889.14|0
1648118250000|2022-03-24 10:37:30|10888.68|10888.68|10886.11|10886.11|10888.68|10888.68|10886.11|10886.11|0
1648118260000|2022-03-24 10:37:40|10889.32|10889.32|10889.96|10889.96|10889.96|10889.96|10889.32|10889.32|0
1648118340000|2022-03-24 10:39:00|10891.89|10891.89|10891.25|10891.25|10891.89|10891.89|10891.25|10891.25|0
1648118350000|2022-03-24 10:39:10|10892|10892|10892|10892|10892|10892|10892|10892|0
1648118370000|2022-03-24 10:39:30|10889.43|10889.43|10888.15|10888.15|10889.43|10889.43|10888.15|10888.15|0
1648118410000|2022-03-24 10:40:10|10886.22|10886.22|10888.15|10888.15|10888.15|10888.15|10886.22|10886.22|0
1648118420000|2022-03-24 10:40:20|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|0
1648118430000|2022-03-24 10:40:30|10886.87|10886.87|10886.87|10886.87|10886.87|10886.87|10886.87|10886.87|0
1648118480000|2022-03-24 10:41:20|10892|10892|10892|10892|10892|10892|10892|10892|0
1648118490000|2022-03-24 10:41:30|10897.13|10897.13|10896.31|10896.31|10897.13|10897.13|10895.21|10895.21|0
1648118510000|2022-03-24 10:41:50|10893.74|10893.74|10893.74|10893.74|10893.74|10893.74|10893.74|10893.74|0
1648118590000|2022-03-24 10:43:10|10898.63|10898.63|10898.63|10898.63|10898.63|10898.63|10898.63|10898.63|0
1648118620000|2022-03-24 10:43:40|10897.13|10897.13|10897.88|10897.88|10897.88|10897.88|10897.13|10897.13|0
1648118640000|2022-03-24 10:44:00|10900.51|10900.51|10899.01|10899.01|10900.51|10900.51|10899.01|10899.01|0
1648118650000|2022-03-24 10:44:10|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|0
1648118680000|2022-03-24 10:44:40|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|0
1648118700000|2022-03-24 10:45:00|10899.21|10899.21|10898.46|10898.46|10899.21|10899.21|10898.46|10898.46|0
1648118790000|2022-03-24 10:46:30|10900.72|10900.72|10900.72|10900.72|10900.72|10900.72|10900.72|10900.72|0
1648118830000|2022-03-24 10:47:10|10900.34|10900.34|10897.71|10897.71|10900.34|10900.34|10897.71|10897.71|0
1648118870000|2022-03-24 10:47:50|10898.35|10898.35|10897.99|10897.99|10899.63|10899.63|10897.99|10897.99|0
1648118920000|2022-03-24 10:48:40|10901.75|10901.75|10903.63|10903.63|10903.63|10903.63|10901.75|10901.75|0
1648118970000|2022-03-24 10:49:30|10902.13|10902.13|10900.25|10900.25|10902.13|10902.13|10900.25|10900.25|0
1648118980000|2022-03-24 10:49:40|10900.89|10900.89|10900.89|10900.89|10900.89|10900.89|10900.89|10900.89|0
1648119080000|2022-03-24 10:51:20|10902.39|10902.39|10902.39|10902.39|10902.39|10902.39|10902.39|10902.39|0
1648119090000|2022-03-24 10:51:30|10902.02|10902.02|10902.02|10902.02|10902.02|10902.02|10902.02|10902.02|0
1648119200000|2022-03-24 10:53:20|10901.26|10901.26|10901.26|10901.26|10901.26|10901.26|10901.26|10901.26|0
1648119210000|2022-03-24 10:53:30|10898.06|10898.06|10898.06|10898.06|10898.06|10898.06|10898.06|10898.06|0
1648119230000|2022-03-24 10:53:50|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|0
1648119280000|2022-03-24 10:54:40|10897.3|10897.3|10897.3|10897.3|10897.3|10897.3|10897.3|10897.3|0
1648119300000|2022-03-24 10:55:00|10895.42|10895.42|10895.42|10895.42|10895.42|10895.42|10895.42|10895.42|0
1648119360000|2022-03-24 10:56:00|10894.29|10894.29|10894.29|10894.29|10894.29|10894.29|10894.29|10894.29|0
1648119390000|2022-03-24 10:56:30|10893.92|10893.92|10895.56|10895.56|10895.56|10895.56|10893.92|10893.92|0
1648119410000|2022-03-24 10:56:50|10897.44|10897.44|10898.95|10898.95|10898.95|10898.95|10897.44|10897.44|0
1648119460000|2022-03-24 10:57:40|10898.57|10898.57|10898.57|10898.57|10898.57|10898.57|10898.57|10898.57|0
1648119470000|2022-03-24 10:57:50|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|0
1648119490000|2022-03-24 10:58:10|10895.64|10895.64|10896.93|10896.93|10896.93|10896.93|10895.64|10895.64|0
1648119520000|2022-03-24 10:58:40|10895.83|10895.83|10895.83|10895.83|10895.83|10895.83|10895.83|10895.83|0
1648119530000|2022-03-24 10:58:50|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|0
1648119550000|2022-03-24 10:59:10|10896.9|10896.9|10896.14|10896.14|10897.27|10897.27|10895.77|10895.77|0
1648119590000|2022-03-24 10:59:50|10897.24|10897.24|10897.79|10897.79|10897.79|10897.79|10897.24|10897.24|0
1648119740000|2022-03-24 11:02:20|10897.41|10897.41|10895.15|10895.15|10897.41|10897.41|10895.15|10895.15|0
1648119810000|2022-03-24 11:03:30|10894.51|10894.51|10894.51|10894.51|10894.51|10894.51|10894.51|10894.51|0
1648119820000|2022-03-24 11:03:40|10896.77|10896.77|10896.02|10896.02|10896.77|10896.77|10894.89|10894.89|0
1648119850000|2022-03-24 11:04:10|10900.53|10900.53|10900.16|10900.16|10900.53|10900.53|10900.16|10900.16|0
1648119860000|2022-03-24 11:04:20|10897.9|10897.9|10897.9|10897.9|10897.9|10897.9|10897.9|10897.9|0
1648119890000|2022-03-24 11:04:50|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|0
1648119900000|2022-03-24 11:05:00|10901.33|10901.33|10903.76|10903.76|10903.76|10903.76|10901.33|10901.33|0
1648119920000|2022-03-24 11:05:20|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|0
1648119940000|2022-03-24 11:05:40|10903.76|10903.76|10902.25|10902.25|10903.76|10903.76|10902.25|10902.25|0
1648119960000|2022-03-24 11:06:00|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|0
1648119970000|2022-03-24 11:06:10|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|0
1648120030000|2022-03-24 11:07:10|10902.03|10902.03|10904.6|10904.6|10904.6|10904.6|10902.03|10902.03|0
1648120090000|2022-03-24 11:08:10|10903.47|10903.47|10902.92|10902.92|10903.47|10903.47|10902.92|10902.92|0
1648120100000|2022-03-24 11:08:20|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|0
1648120110000|2022-03-24 11:08:30|10900.12|10900.12|10900.12|10900.12|10900.12|10900.12|10900.12|10900.12|0
1648120140000|2022-03-24 11:09:00|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|0
1648120150000|2022-03-24 11:09:10|10899.92|10899.92|10902.39|10902.39|10903.03|10903.03|10899.92|10899.92|0
1648120170000|2022-03-24 11:09:30|10898.43|10898.43|10898.05|10898.05|10898.43|10898.43|10898.05|10898.05|0
1648120180000|2022-03-24 11:09:40|10895.49|10895.49|10898.7|10898.7|10898.7|10898.7|10895.49|10895.49|0
1648120190000|2022-03-24 11:09:50|10899.34|10899.34|10899.34|10899.34|10899.34|10899.34|10899.34|10899.34|0
1648120210000|2022-03-24 11:10:10|10897.41|10897.41|10897.41|10897.41|10897.41|10897.41|10897.41|10897.41|0
1648120250000|2022-03-24 11:10:50|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|0
1648120350000|2022-03-24 11:12:30|10895.11|10895.11|10895.11|10895.11|10895.11|10895.11|10895.11|10895.11|0
1648120390000|2022-03-24 11:13:10|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|0
1648120400000|2022-03-24 11:13:20|10892.06|10892.06|10892.06|10892.06|10892.06|10892.06|10892.06|10892.06|0
1648120440000|2022-03-24 11:14:00|10893.56|10893.56|10894.85|10894.85|10894.85|10894.85|10893.56|10893.56|0
1648120500000|2022-03-24 11:15:00|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|0
1648120560000|2022-03-24 11:16:00|10893.72|10893.72|10894.47|10894.47|10894.47|10894.47|10893.34|10893.34|0
1648120640000|2022-03-24 11:17:20|10893.19|10893.19|10892.06|10892.06|10893.19|10893.19|10892.06|10892.06|0
1648120650000|2022-03-24 11:17:30|10893.94|10893.94|10893.94|10893.94|10893.94|10893.94|10893.94|10893.94|0
1648120690000|2022-03-24 11:18:10|10892.66|10892.66|10890.73|10890.73|10892.66|10892.66|10890.73|10890.73|0
1648120700000|2022-03-24 11:18:20|10890.09|10890.09|10889.45|10889.45|10890.09|10890.09|10889.45|10889.45|0
1648120750000|2022-03-24 11:19:10|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|0
1648120790000|2022-03-24 11:19:50|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|0
1648120930000|2022-03-24 11:22:10|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|0
1648120940000|2022-03-24 11:22:20|10891.93|10891.93|10895.78|10895.78|10895.78|10895.78|10891.93|10891.93|0
1648120950000|2022-03-24 11:22:30|10896.91|10896.91|10900.68|10900.68|10900.68|10900.68|10896.91|10896.91|0
1648120970000|2022-03-24 11:22:50|10901.77|10901.77|10901.77|10901.77|10901.77|10901.77|10901.77|10901.77|0
1648121060000|2022-03-24 11:24:20|10900.27|10900.27|10900.27|10900.27|10900.27|10900.27|10900.27|10900.27|0
1648121100000|2022-03-24 11:25:00|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|0
1648121150000|2022-03-24 11:25:50|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648121260000|2022-03-24 11:27:40|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1648121270000|2022-03-24 11:27:50|10903.42|10903.42|10906.05|10906.05|10906.05|10906.05|10903.42|10903.42|0
1648121290000|2022-03-24 11:28:10|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|0
1648121310000|2022-03-24 11:28:30|10911.64|10911.64|10911.64|10911.64|10911.64|10911.64|10911.64|10911.64|0
1648121330000|2022-03-24 11:28:50|10910.14|10910.14|10910.14|10910.14|10910.14|10910.14|10910.14|10910.14|0
1648121380000|2022-03-24 11:29:40|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|0
1648121430000|2022-03-24 11:30:30|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|0
1648121720000|2022-03-24 11:35:20|10912.04|10912.04|10908.66|10908.66|10912.04|10912.04|10908.66|10908.66|0
1648121740000|2022-03-24 11:35:40|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|0
1648121850000|2022-03-24 11:37:30|10907.15|10907.15|10906.77|10906.77|10907.15|10907.15|10906.77|10906.77|0
1648121860000|2022-03-24 11:37:40|10909.52|10909.52|10895.36|10895.36|10917.22|10917.22|10895.36|10895.36|0
1648121870000|2022-03-24 11:37:50|10894.71|10894.71|10894.71|10894.71|10894.71|10894.71|10894.71|10894.71|0
1648121880000|2022-03-24 11:38:00|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|0
1648121890000|2022-03-24 11:38:10|10901.16|10901.16|10901.75|10901.75|10901.75|10901.75|10901.16|10901.16|0
1648121910000|2022-03-24 11:38:30|10902.3|10902.3|10905.31|10905.31|10905.31|10905.31|10902.3|10902.3|0
1648121940000|2022-03-24 11:39:00|10903.42|10903.42|10900.04|10900.04|10903.42|10903.42|10900.04|10900.04|0
1648121950000|2022-03-24 11:39:10|10899.49|10899.49|10899.49|10899.49|10899.49|10899.49|10899.49|10899.49|0
1648122000000|2022-03-24 11:40:00|10898.94|10898.94|10901.14|10901.14|10903.06|10903.06|10897.93|10897.93|0
1648122010000|2022-03-24 11:40:10|10906.03|10906.03|10901.18|10901.18|10906.03|10906.03|10895.56|10895.56|0
1648122020000|2022-03-24 11:40:20|10900.54|10900.54|10913.36|10913.36|10915.77|10915.77|10900.54|10900.54|0
1648122040000|2022-03-24 11:40:40|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|0
1648122140000|2022-03-24 11:42:20|10911.27|10911.27|10909.39|10909.39|10911.65|10911.65|10907.13|10907.13|0
1648122210000|2022-03-24 11:43:30|10910.14|10910.14|10909.77|10909.77|10910.14|10910.14|10909.77|10909.77|0
1648122220000|2022-03-24 11:43:40|10913.53|10913.53|10913.53|10913.53|10913.53|10913.53|10913.53|10913.53|0
1648122250000|2022-03-24 11:44:10|10911.27|10911.27|10910.89|10910.89|10911.27|10911.27|10910.89|10910.89|0
1648122260000|2022-03-24 11:44:20|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|0
1648122290000|2022-03-24 11:44:50|10910.62|10910.62|10911.16|10911.16|10911.16|10911.16|10910.62|10910.62|0
1648122310000|2022-03-24 11:45:10|10910.41|10910.41|10909.86|10909.86|10910.41|10910.41|10909.86|10909.86|0
1648122350000|2022-03-24 11:45:50|10907.98|10907.98|10907.98|10907.98|10907.98|10907.98|10907.98|10907.98|0
1648122370000|2022-03-24 11:46:10|10907.23|10907.23|10906.85|10906.85|10907.23|10907.23|10906.85|10906.85|0
1648122420000|2022-03-24 11:47:00|10905.35|10905.35|10902.34|10902.34|10905.35|10905.35|10902.34|10902.34|0
1648122440000|2022-03-24 11:47:20|10899.13|10899.13|10899.13|10899.13|10900.41|10900.41|10896.56|10896.56|0
1648122450000|2022-03-24 11:47:30|10898.49|10898.49|10898.49|10898.49|10898.49|10898.49|10898.49|10898.49|0
1648122460000|2022-03-24 11:47:40|10901.05|10901.05|10900.41|10900.41|10901.05|10901.05|10900.41|10900.41|0
1648122470000|2022-03-24 11:47:50|10904.26|10904.26|10904.26|10904.26|10904.26|10904.26|10904.26|10904.26|0
1648122480000|2022-03-24 11:48:00|10908.03|10908.03|10911.01|10911.01|10911.01|10911.01|10907.65|10907.65|0
1648122490000|2022-03-24 11:48:10|10908.38|10908.38|10907.25|10907.25|10908.38|10908.38|10907.25|10907.25|0
1648122550000|2022-03-24 11:49:10|10908.89|10908.89|10908.89|10908.89|10908.89|10908.89|10908.89|10908.89|0
1648122620000|2022-03-24 11:50:20|10911.53|10911.53|10911.9|10911.9|10911.9|10911.9|10911.53|10911.53|0
1648122690000|2022-03-24 11:51:30|10895.82|10895.82|10879.73|10879.73|10895.82|10895.82|10879.73|10879.73|0
1648122700000|2022-03-24 11:51:40|10877.17|10877.17|10874.16|10874.16|10877.17|10877.17|10871.52|10871.52|0
1648122740000|2022-03-24 11:52:20|10872.87|10872.87|10872.87|10872.87|10872.87|10872.87|10872.87|10872.87|0
1648122760000|2022-03-24 11:52:40|10874.52|10874.52|10877.09|10877.09|10877.09|10877.09|10874.52|10874.52|0
1648122810000|2022-03-24 11:53:30|10878.37|10878.37|10880.78|10880.78|10882.07|10882.07|10878.37|10878.37|0
1648122820000|2022-03-24 11:53:40|10880.03|10880.03|10880.03|10880.03|10880.03|10880.03|10880.03|10880.03|0
1648122850000|2022-03-24 11:54:10|10878.1|10878.1|10878.1|10878.1|10878.1|10878.1|10878.1|10878.1|0
1648122870000|2022-03-24 11:54:30|10876.98|10876.98|10876.98|10876.98|10876.98|10876.98|10876.98|10876.98|0
1648122880000|2022-03-24 11:54:40|10875.05|10875.05|10875.05|10875.05|10875.05|10875.05|10875.05|10875.05|0
1648122890000|2022-03-24 11:54:50|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|0
1648122970000|2022-03-24 11:56:10|10873.55|10873.55|10873.17|10873.17|10873.55|10873.55|10873.17|10873.17|0
1648122980000|2022-03-24 11:56:20|10871.29|10871.29|10871.29|10871.29|10871.29|10871.29|10871.29|10871.29|0
1648123010000|2022-03-24 11:56:50|10871.66|10871.66|10871.66|10871.66|10871.66|10871.66|10871.66|10871.66|0
1648123030000|2022-03-24 11:57:10|10876.8|10876.8|10876.06|10876.06|10876.8|10876.8|10875.51|10875.51|0
1648123050000|2022-03-24 11:57:30|10875.31|10875.31|10877.88|10877.88|10877.88|10877.88|10875.31|10875.31|0
1648123090000|2022-03-24 11:58:10|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|0
1648123100000|2022-03-24 11:58:20|10882.77|10882.77|10882.77|10882.77|10882.77|10882.77|10882.77|10882.77|0
1648123110000|2022-03-24 11:58:30|10883.32|10883.32|10883.32|10883.32|10883.32|10883.32|10883.32|10883.32|0
1648123120000|2022-03-24 11:58:40|10882.56|10882.56|10881.81|10881.81|10882.56|10882.56|10881.81|10881.81|0
1648123130000|2022-03-24 11:58:50|10885.02|10885.02|10883.92|10883.92|10885.02|10885.02|10883.92|10883.92|0
1648123140000|2022-03-24 11:59:00|10889.06|10889.06|10889.7|10889.7|10889.7|10889.7|10889.06|10889.06|0
1648123150000|2022-03-24 11:59:10|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|0
1648123160000|2022-03-24 11:59:20|10887.51|10887.51|10886.22|10886.22|10887.51|10887.51|10886.22|10886.22|0
1648123170000|2022-03-24 11:59:30|10885.68|10885.68|10885.68|10885.68|10885.68|10885.68|10885.68|10885.68|0
1648123180000|2022-03-24 11:59:40|10885.03|10885.03|10884.39|10884.39|10885.03|10885.03|10884.39|10884.39|0
1648123240000|2022-03-24 12:00:40|10885.14|10885.14|10884.77|10884.77|10885.14|10885.14|10883.64|10883.64|0
1648123390000|2022-03-24 12:03:10|10886.69|10886.69|10886.69|10886.69|10886.69|10886.69|10886.69|10886.69|0
1648123410000|2022-03-24 12:03:30|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|0
1648123500000|2022-03-24 12:05:00|10889.48|10889.48|10891.36|10891.36|10891.74|10891.74|10889.48|10889.48|0
1648123530000|2022-03-24 12:05:30|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|0
1648123540000|2022-03-24 12:05:40|10886.76|10886.76|10875.45|10875.45|10886.76|10886.76|10875.45|10875.45|0
1648123560000|2022-03-24 12:06:00|10875.83|10875.83|10875.83|10875.83|10875.83|10875.83|10875.83|10875.83|0
1648123570000|2022-03-24 12:06:10|10873.63|10873.63|10874.18|10874.18|10874.18|10874.18|10873.63|10873.63|0
1648123580000|2022-03-24 12:06:20|10874.82|10874.82|10874.82|10874.82|10874.82|10874.82|10874.82|10874.82|0
1648123590000|2022-03-24 12:06:30|10874.18|10874.18|10874.18|10874.18|10874.18|10874.18|10874.18|10874.18|0
1648123600000|2022-03-24 12:06:40|10878.03|10878.03|10878.03|10878.03|10878.03|10878.03|10878.03|10878.03|0
1648123620000|2022-03-24 12:07:00|10877.28|10877.28|10879.85|10879.85|10879.85|10879.85|10877.28|10877.28|0
1648123650000|2022-03-24 12:07:30|10879.09|10879.09|10879.09|10879.09|10879.09|10879.09|10879.09|10879.09|0
1648123740000|2022-03-24 12:09:00|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|0
1648123750000|2022-03-24 12:09:10|10878.14|10878.14|10883.45|10883.45|10883.45|10883.45|10878.14|10878.14|0
1648123760000|2022-03-24 12:09:20|10883.08|10883.08|10883.08|10883.08|10883.08|10883.08|10883.08|10883.08|0
1648123790000|2022-03-24 12:09:50|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|0
1648123800000|2022-03-24 12:10:00|10882.15|10882.15|10881.4|10881.4|10882.15|10882.15|10881.4|10881.4|0
1648123810000|2022-03-24 12:10:10|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|0
1648123840000|2022-03-24 12:10:40|10882.04|10882.04|10878.83|10878.83|10882.04|10882.04|10878.83|10878.83|0
1648123890000|2022-03-24 12:11:30|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|0
1648124040000|2022-03-24 12:14:00|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|0
1648124060000|2022-03-24 12:14:20|10882.04|10882.04|10882.04|10882.04|10882.04|10882.04|10882.04|10882.04|0
1648124090000|2022-03-24 12:14:50|10881.29|10881.29|10881.29|10881.29|10881.29|10881.29|10881.29|10881.29|0
1648124100000|2022-03-24 12:15:00|10884.5|10884.5|10885.78|10885.78|10885.78|10885.78|10884.5|10884.5|0
1648124110000|2022-03-24 12:15:10|10883.86|10883.86|10883.86|10883.86|10883.86|10883.86|10883.86|10883.86|0
1648124120000|2022-03-24 12:15:20|10882.73|10882.73|10881.97|10881.97|10882.73|10882.73|10881.97|10881.97|0
1648124140000|2022-03-24 12:15:40|10881.6|10881.6|10881.6|10881.6|10881.6|10881.6|10881.6|10881.6|0
1648124160000|2022-03-24 12:16:00|10884.98|10884.98|10884.98|10884.98|10884.98|10884.98|10884.98|10884.98|0
1648124170000|2022-03-24 12:16:10|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|0
1648124190000|2022-03-24 12:16:30|10870.4|10870.4|10838.23|10838.23|10870.4|10870.4|10838.23|10838.23|0
1648124280000|2022-03-24 12:18:00|10838.78|10838.78|10838.78|10838.78|10838.78|10838.78|10838.78|10838.78|0
1648124290000|2022-03-24 12:18:10|10839.33|10839.33|10839.88|10839.88|10839.88|10839.88|10839.33|10839.33|0
1648124310000|2022-03-24 12:18:30|10872.05|10872.05|10872.05|10872.05|10872.05|10872.05|10872.05|10872.05|0
1648124320000|2022-03-24 12:18:40|10876.54|10876.54|10876.54|10876.54|10876.54|10876.54|10876.54|10876.54|0
1648124330000|2022-03-24 12:18:50|10875.9|10875.9|10877.18|10877.18|10877.18|10877.18|10875.9|10875.9|0
1648124340000|2022-03-24 12:19:00|10878.47|10878.47|10878.47|10878.47|10878.47|10878.47|10878.47|10878.47|0
1648124350000|2022-03-24 12:19:10|10879.22|10879.22|10879.22|10879.22|10879.22|10879.22|10879.22|10879.22|0
1648124360000|2022-03-24 12:19:20|10880.5|10880.5|10880.5|10880.5|10880.5|10880.5|10880.5|10880.5|0
1648124370000|2022-03-24 12:19:30|10879.75|10879.75|10879.37|10879.37|10879.75|10879.75|10879.37|10879.37|0
1648124380000|2022-03-24 12:19:40|10878.62|10878.62|10879.26|10879.26|10879.26|10879.26|10878.62|10878.62|0
1648124400000|2022-03-24 12:20:00|10880.39|10880.39|10880.02|10880.02|10880.39|10880.39|10880.02|10880.02|0
1648124410000|2022-03-24 12:20:10|10878.89|10878.89|10878.89|10878.89|10878.89|10878.89|10878.89|10878.89|0
1648124470000|2022-03-24 12:21:10|10878.24|10878.24|10878.24|10878.24|10878.24|10878.24|10878.24|10878.24|0
1648124480000|2022-03-24 12:21:20|10880.81|10880.81|10880.81|10880.81|10880.81|10880.81|10880.81|10880.81|0
1648124490000|2022-03-24 12:21:30|10878.93|10878.93|10878.93|10878.93|10878.93|10878.93|10878.93|10878.93|0
1648124510000|2022-03-24 12:21:50|10880.21|10880.21|10881.5|10881.5|10881.5|10881.5|10880.21|10880.21|0
1648124520000|2022-03-24 12:22:00|10882.78|10882.78|10881.68|10881.68|10882.78|10882.78|10881.68|10881.68|0
1648124530000|2022-03-24 12:22:10|10880.59|10880.59|10879.49|10879.49|10880.59|10880.59|10879.49|10879.49|0
1648124540000|2022-03-24 12:22:20|10880.77|10880.77|10882.7|10882.7|10882.7|10882.7|10880.77|10880.77|0
1648124560000|2022-03-24 12:22:40|10883.34|10883.34|10883.34|10883.34|10883.34|10883.34|10883.34|10883.34|0
1648124570000|2022-03-24 12:22:50|10883.98|10883.98|10883.98|10883.98|10883.98|10883.98|10883.98|10883.98|0
1648124600000|2022-03-24 12:23:20|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|0
1648124610000|2022-03-24 12:23:30|10885.91|10885.91|10885.91|10885.91|10885.91|10885.91|10885.91|10885.91|0
1648124620000|2022-03-24 12:23:40|10886.55|10886.55|10887.19|10887.19|10888.69|10888.69|10886.55|10886.55|0
1648124650000|2022-03-24 12:24:10|10885.26|10885.26|10885.26|10885.26|10885.26|10885.26|10885.26|10885.26|0
1648124710000|2022-03-24 12:25:10|10884.89|10884.89|10885.53|10885.53|10886.17|10886.17|10884.89|10884.89|0
1648124720000|2022-03-24 12:25:20|10884.89|10884.89|10884.89|10884.89|10884.89|10884.89|10884.89|10884.89|0
1648124730000|2022-03-24 12:25:30|10887.52|10887.52|10892.28|10892.28|10892.28|10892.28|10887.52|10887.52|0
1648124740000|2022-03-24 12:25:40|10892.83|10892.83|10891.28|10891.28|10892.83|10892.83|10890.64|10890.64|0
1648124750000|2022-03-24 12:25:50|10893.85|10893.85|10895.73|10895.73|10895.73|10895.73|10893.85|10893.85|0
1648124780000|2022-03-24 12:26:20|10897.01|10897.01|10898.94|10898.94|10898.94|10898.94|10897.01|10897.01|0
1648124810000|2022-03-24 12:26:50|10900.86|10900.86|10898.94|10898.94|10900.86|10900.86|10898.94|10898.94|0
1648124830000|2022-03-24 12:27:10|10902.14|10902.14|10902.14|10902.14|10902.14|10902.14|10902.14|10902.14|0
1648124870000|2022-03-24 12:27:50|10902.52|10902.52|10902.52|10902.52|10902.52|10902.52|10902.52|10902.52|0
1648124890000|2022-03-24 12:28:10|10904.02|10904.02|10905.15|10905.15|10905.15|10905.15|10904.02|10904.02|0
1648124910000|2022-03-24 12:28:30|10906.44|10906.44|10906.44|10906.44|10906.44|10906.44|10906.44|10906.44|0
1648124950000|2022-03-24 12:29:10|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|0
1648124960000|2022-03-24 12:29:20|10901.95|10901.95|10901.95|10901.95|10901.95|10901.95|10901.95|10901.95|0
1648125030000|2022-03-24 12:30:30|10902.32|10902.32|10902.32|10902.32|10902.32|10902.32|10902.32|10902.32|0
1648125050000|2022-03-24 12:30:50|10901.68|10901.68|10893.98|10893.98|10901.68|10901.68|10893.98|10893.98|0
1648125060000|2022-03-24 12:31:00|10891.03|10891.03|10890.28|10890.28|10891.03|10891.03|10890.28|10890.28|0
1648125070000|2022-03-24 12:31:10|10892.85|10892.85|10897.03|10897.03|10897.03|10897.03|10892.85|10892.85|0
1648125120000|2022-03-24 12:32:00|10894.46|10894.46|10892.96|10892.96|10894.46|10894.46|10892.96|10892.96|0
1648125130000|2022-03-24 12:32:10|10892.21|10892.21|10892.21|10892.21|10892.21|10892.21|10892.21|10892.21|0
1648125160000|2022-03-24 12:32:40|10890.7|10890.7|10889.57|10889.57|10890.7|10890.7|10889.57|10889.57|0
1648125190000|2022-03-24 12:33:10|10891.83|10891.83|10891.83|10891.83|10891.83|10891.83|10891.83|10891.83|0
1648125240000|2022-03-24 12:34:00|10886.05|10886.05|10884.41|10884.41|10886.05|10886.05|10884.41|10884.41|0
1648125250000|2022-03-24 12:34:10|10886.98|10886.98|10886.98|10886.98|10886.98|10886.98|10886.98|10886.98|0
1648125270000|2022-03-24 12:34:30|10885.47|10885.47|10885.47|10885.47|10885.47|10885.47|10885.47|10885.47|0
1648125310000|2022-03-24 12:35:10|10882.9|10882.9|10882.26|10882.26|10882.9|10882.9|10880.34|10880.34|0
1648125320000|2022-03-24 12:35:20|10884.52|10884.52|10884.14|10884.14|10884.52|10884.52|10884.14|10884.14|0
1648125330000|2022-03-24 12:35:30|10880.93|10880.93|10878.65|10878.65|10880.93|10880.93|10878.65|10878.65|0
1648125340000|2022-03-24 12:35:40|10880.53|10880.53|10880.53|10880.53|10880.53|10880.53|10880.53|10880.53|0
1648125360000|2022-03-24 12:36:00|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|0
1648125400000|2022-03-24 12:36:40|10879.23|10879.23|10879.23|10879.23|10879.23|10879.23|10879.23|10879.23|0
1648125450000|2022-03-24 12:37:30|10830.97|10830.97|10859.93|10859.93|10863.14|10863.14|10830.97|10830.97|0
1648125480000|2022-03-24 12:38:00|10857.37|10857.37|10860.58|10860.58|10860.58|10860.58|10857.37|10857.37|0
1648125490000|2022-03-24 12:38:10|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|0
1648125560000|2022-03-24 12:39:20|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|0
1648125570000|2022-03-24 12:39:30|10862.46|10862.46|10862.46|10862.46|10862.46|10862.46|10862.46|10862.46|0
1648125580000|2022-03-24 12:39:40|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|0
1648125610000|2022-03-24 12:40:10|10861.59|10861.59|10863.52|10863.52|10863.52|10863.52|10861.59|10861.59|0
1648125620000|2022-03-24 12:40:20|10864.16|10864.16|10864.16|10864.16|10864.16|10864.16|10864.16|10864.16|0
1648125630000|2022-03-24 12:40:30|10862.24|10862.24|10865.44|10865.44|10865.44|10865.44|10862.24|10862.24|0
1648125640000|2022-03-24 12:40:40|10864.89|10864.89|10864.89|10864.89|10864.89|10864.89|10864.89|10864.89|0
1648125660000|2022-03-24 12:41:00|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|0
1648125690000|2022-03-24 12:41:30|10864.14|10864.14|10864.14|10864.14|10864.14|10864.14|10864.14|10864.14|0
1648125710000|2022-03-24 12:41:50|10863.59|10863.59|10864.14|10864.14|10864.14|10864.14|10863.59|10863.59|0
1648125720000|2022-03-24 12:42:00|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|0
1648125770000|2022-03-24 12:42:50|10866.57|10866.57|10868.45|10868.45|10868.45|10868.45|10866.2|10866.2|0
1648125790000|2022-03-24 12:43:10|10866.95|10866.95|10865.82|10865.82|10866.95|10866.95|10865.82|10865.82|0
1648125800000|2022-03-24 12:43:20|10864.69|10864.69|10863.56|10863.56|10864.69|10864.69|10863.56|10863.56|0
1648125920000|2022-03-24 12:45:20|10859.07|10859.07|10859.07|10859.07|10859.07|10859.07|10859.07|10859.07|0
1648125930000|2022-03-24 12:45:30|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|0
1648125940000|2022-03-24 12:45:40|10860.78|10860.78|10860.78|10860.78|10860.78|10860.78|10860.78|10860.78|0
1648125970000|2022-03-24 12:46:10|10861.16|10861.16|10860.06|10860.06|10861.16|10861.16|10860.06|10860.06|0
1648125990000|2022-03-24 12:46:30|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|0
1648126040000|2022-03-24 12:47:20|10860.81|10860.81|10860.81|10860.81|10860.81|10860.81|10860.81|10860.81|0
1648126050000|2022-03-24 12:47:30|10863.38|10863.38|10863.38|10863.38|10863.38|10863.38|10863.38|10863.38|0
1648126110000|2022-03-24 12:48:30|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|0
1648126200000|2022-03-24 12:50:00|10868.78|10868.78|10868.78|10868.78|10868.78|10868.78|10868.78|10868.78|0
1648126230000|2022-03-24 12:50:30|10869.91|10869.91|10869.91|10869.91|10869.91|10869.91|10869.91|10869.91|0
1648126290000|2022-03-24 12:51:30|10871.19|10871.19|10871.19|10871.19|10871.19|10871.19|10871.19|10871.19|0
1648126300000|2022-03-24 12:51:40|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|0
1648126340000|2022-03-24 12:52:20|10870.97|10870.97|10870.97|10870.97|10870.97|10870.97|10870.59|10870.59|0
1648126360000|2022-03-24 12:52:40|10867.76|10867.76|10869.41|10869.41|10869.41|10869.41|10867.76|10867.76|0
1648126440000|2022-03-24 12:54:00|10869.03|10869.03|10869.03|10869.03|10869.03|10869.03|10869.03|10869.03|0
1648126480000|2022-03-24 12:54:40|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|0
1648126530000|2022-03-24 12:55:30|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|0
1648126560000|2022-03-24 12:56:00|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|0
1648126600000|2022-03-24 12:56:40|10867.53|10867.53|10867.53|10867.53|10867.53|10867.53|10867.53|10867.53|0
1648126660000|2022-03-24 12:57:40|10869.03|10869.03|10869.03|10869.03|10869.03|10869.03|10869.03|10869.03|0
1648126670000|2022-03-24 12:57:50|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|0
1648126730000|2022-03-24 12:58:50|10870.01|10870.01|10869.63|10869.63|10870.01|10870.01|10869.63|10869.63|0
1648126750000|2022-03-24 12:59:10|10868.53|10868.53|10868.53|10868.53|10868.53|10868.53|10868.53|10868.53|0
1648126780000|2022-03-24 12:59:40|10869.17|10869.17|10869.72|10869.72|10869.72|10869.72|10869.17|10869.17|0
1648126840000|2022-03-24 13:00:40|10863.31|10863.31|10863.95|10863.95|10863.95|10863.95|10863.31|10863.31|0
1648126850000|2022-03-24 13:00:50|10864.59|10864.59|10864.59|10864.59|10864.59|10864.59|10864.59|10864.59|0
1648126860000|2022-03-24 13:01:00|10863.84|10863.84|10863.84|10863.84|10863.84|10863.84|10863.84|10863.84|0
1648126980000|2022-03-24 13:03:00|10863.46|10863.46|10863.46|10863.46|10863.46|10863.46|10863.46|10863.46|0
1648127000000|2022-03-24 13:03:20|10865.39|10865.39|10865.39|10865.39|10865.39|10865.39|10865.39|10865.39|0
1648127120000|2022-03-24 13:05:20|10864.26|10864.26|10864.26|10864.26|10864.26|10864.26|10864.26|10864.26|0
1648127130000|2022-03-24 13:05:30|10862.33|10862.33|10862.33|10862.33|10862.33|10862.33|10862.33|10862.33|0
1648127150000|2022-03-24 13:05:50|10861.23|10861.23|10862.36|10862.36|10862.36|10862.36|10860.48|10860.48|0
1648127160000|2022-03-24 13:06:00|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|0
1648127170000|2022-03-24 13:06:10|10862.52|10862.52|10862.52|10862.52|10862.52|10862.52|10862.52|10862.52|0
1648127180000|2022-03-24 13:06:20|10864.02|10864.02|10864.4|10864.4|10864.4|10864.4|10864.02|10864.02|0
1648127230000|2022-03-24 13:07:10|10862.52|10862.52|10861.77|10861.77|10862.52|10862.52|10861.77|10861.77|0
1648127240000|2022-03-24 13:07:20|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|0
1648127310000|2022-03-24 13:08:30|10859.8|10859.8|10859.8|10859.8|10859.8|10859.8|10859.8|10859.8|0
1648127320000|2022-03-24 13:08:40|10860.44|10860.44|10858.24|10858.24|10860.44|10860.44|10858.24|10858.24|0
1648127400000|2022-03-24 13:10:00|10859.37|10859.37|10863.05|10863.05|10863.05|10863.05|10859.37|10859.37|0
1648127410000|2022-03-24 13:10:10|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|0
1648127420000|2022-03-24 13:10:20|10862.41|10862.41|10862.41|10862.41|10862.41|10862.41|10862.41|10862.41|0
1648127430000|2022-03-24 13:10:30|10861.28|10861.28|10861.28|10861.28|10861.28|10861.28|10861.28|10861.28|0
1648127470000|2022-03-24 13:11:10|10860.74|10860.74|10862.93|10862.93|10862.93|10862.93|10860.74|10860.74|0
1648127480000|2022-03-24 13:11:20|10862.38|10862.38|10863.48|10863.48|10863.48|10863.48|10862.38|10862.38|0
1648127540000|2022-03-24 13:12:20|10862.35|10862.35|10862.35|10862.35|10862.35|10862.35|10862.35|10862.35|0
1648127770000|2022-03-24 13:16:10|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|0
1648127810000|2022-03-24 13:16:50|10860.5|10860.5|10866.54|10866.54|10866.54|10866.54|10860.5|10860.5|0
1648127860000|2022-03-24 13:17:40|10850.46|10850.46|10850.46|10850.46|10850.46|10850.46|10850.46|10850.46|0
1648127980000|2022-03-24 13:19:40|10853.09|10853.09|10853.09|10853.09|10853.09|10853.09|10853.09|10853.09|0
1648128070000|2022-03-24 13:21:10|10856.1|10856.1|10853.85|10853.85|10856.1|10856.1|10853.85|10853.85|0
1648128090000|2022-03-24 13:21:30|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|0
1648128120000|2022-03-24 13:22:00|10851.45|10851.45|10851.45|10851.45|10851.45|10851.45|10851.45|10851.45|0
1648128130000|2022-03-24 13:22:10|10851.07|10851.07|10851.07|10851.07|10851.07|10851.07|10851.07|10851.07|0
1648128150000|2022-03-24 13:22:30|10851.82|10851.82|10851.82|10851.82|10851.82|10851.82|10851.82|10851.82|0
1648128200000|2022-03-24 13:23:20|10853.11|10853.11|10854.39|10854.39|10854.39|10854.39|10853.11|10853.11|0
1648128220000|2022-03-24 13:23:40|10855.52|10855.52|10855.52|10855.52|10855.52|10855.52|10855.52|10855.52|0
1648128250000|2022-03-24 13:24:10|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|0
1648128300000|2022-03-24 13:25:00|10838.3|10838.3|10838.3|10838.3|10838.3|10838.3|10838.3|10838.3|0
1648128310000|2022-03-24 13:25:10|10822.22|10822.22|10822.22|10822.22|10822.22|10822.22|10822.22|10822.22|0
1648128340000|2022-03-24 13:25:40|10825.23|10825.23|10825.23|10825.23|10825.23|10825.23|10825.23|10825.23|0
1648128380000|2022-03-24 13:26:20|10829.37|10829.37|10829.37|10829.37|10829.37|10829.37|10829.37|10829.37|0
1648128420000|2022-03-24 13:27:00|10831.25|10831.25|10831.25|10831.25|10831.25|10831.25|10831.25|10831.25|0
1648128430000|2022-03-24 13:27:10|10833.44|10833.44|10850.28|10850.28|10850.28|10850.28|10833.44|10833.44|0
1648128460000|2022-03-24 13:27:40|10853.49|10853.49|10853.49|10853.49|10853.49|10853.49|10853.49|10853.49|0
1648128480000|2022-03-24 13:28:00|10854.77|10854.77|10854.77|10854.77|10854.77|10854.77|10854.77|10854.77|0
1648128490000|2022-03-24 13:28:10|10856.7|10856.7|10856.7|10856.7|10856.7|10856.7|10856.7|10856.7|0
1648128500000|2022-03-24 13:28:20|10855.95|10855.95|10855.57|10855.57|10855.95|10855.95|10855.57|10855.57|0
1648128520000|2022-03-24 13:28:40|10854.82|10854.82|10854.07|10854.07|10854.82|10854.82|10854.07|10854.07|0
1648128530000|2022-03-24 13:28:50|10852.97|10852.97|10853.61|10853.61|10853.61|10853.61|10852.97|10852.97|0
1648128560000|2022-03-24 13:29:20|10855.87|10855.87|10855.87|10855.87|10855.87|10855.87|10855.87|10855.87|0
1648128590000|2022-03-24 13:29:50|10857.75|10857.75|10857|10857|10857.75|10857.75|10857|10857|0
1648128600000|2022-03-24 13:30:00|10873.08|10873.08|10909.65|10909.65|10909.65|10909.65|10873.08|10873.08|0
1648128610000|2022-03-24 13:30:10|10908.37|10908.37|10908.37|10908.37|10908.37|10908.37|10908.37|10908.37|0
1648128640000|2022-03-24 13:30:40|10924.45|10924.45|10923.06|10923.06|10924.45|10924.45|10923.06|10923.06|0
1648128650000|2022-03-24 13:30:50|10906.97|10906.97|10906.97|10906.97|10906.97|10906.97|10906.97|10906.97|0
1648128660000|2022-03-24 13:31:00|10905.47|10905.47|10905.47|10905.47|10905.47|10905.47|10905.47|10905.47|0
1648128670000|2022-03-24 13:31:10|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|0
1648128680000|2022-03-24 13:31:20|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|0
1648128700000|2022-03-24 13:31:40|10901.71|10901.71|10901.71|10901.71|10901.71|10901.71|10901.71|10901.71|0
1648128710000|2022-03-24 13:31:50|10900.58|10900.58|10900.58|10900.58|10900.58|10900.58|10900.58|10900.58|0
1648128740000|2022-03-24 13:32:20|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|0
1648128780000|2022-03-24 13:33:00|10898.87|10898.87|10898.12|10898.12|10898.87|10898.87|10898.12|10898.12|0
1648128840000|2022-03-24 13:34:00|10900.38|10900.38|10899.25|10899.25|10900.38|10900.38|10899.25|10899.25|0
1648128850000|2022-03-24 13:34:10|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|0
1648128880000|2022-03-24 13:34:40|10901.88|10901.88|10902.26|10902.26|10902.26|10902.26|10901.88|10901.88|0
1648128970000|2022-03-24 13:36:10|10902.9|10902.9|10902.9|10902.9|10902.9|10902.9|10902.9|10902.9|0
1648128980000|2022-03-24 13:36:20|10901.4|10901.4|10901.4|10901.4|10901.4|10901.4|10901.02|10901.02|0
1648129010000|2022-03-24 13:36:50|10900.76|10900.76|10900.76|10900.76|10900.76|10900.76|10900.76|10900.76|0
1648129080000|2022-03-24 13:38:00|10901.88|10901.88|10901.88|10901.88|10901.88|10901.88|10901.88|10901.88|0
1648129090000|2022-03-24 13:38:10|10904.45|10904.45|10904.45|10904.45|10904.45|10904.45|10904.45|10904.45|0
1648129140000|2022-03-24 13:39:00|10903.9|10903.9|10903.9|10903.9|10903.9|10903.9|10903.9|10903.9|0
1648129250000|2022-03-24 13:40:50|10905.41|10905.41|10908.62|10908.62|10908.62|10908.62|10905.41|10905.41|0
1648129290000|2022-03-24 13:41:30|10907.52|10907.52|10909.16|10909.16|10909.16|10909.16|10907.52|10907.52|0
1648129300000|2022-03-24 13:41:40|10893.08|10893.08|10893.08|10893.08|10893.08|10893.08|10893.08|10893.08|0
1648129310000|2022-03-24 13:41:50|10893.83|10893.83|10893.08|10893.08|10893.83|10893.83|10893.08|10893.08|0
1648129320000|2022-03-24 13:42:00|10893.46|10893.46|10894.58|10894.58|10894.58|10894.58|10893.46|10893.46|0
1648129340000|2022-03-24 13:42:20|10893.08|10893.08|10892.87|10892.87|10893.25|10893.25|10892.7|10892.7|0
1648129350000|2022-03-24 13:42:30|10876.79|10876.79|10876.79|10876.79|10876.79|10876.79|10876.79|10876.79|0
1648129430000|2022-03-24 13:43:50|10879.42|10879.42|10879.8|10879.8|10879.8|10879.8|10879.42|10879.42|0
1648129440000|2022-03-24 13:44:00|10863.71|10863.71|10863.71|10863.71|10863.71|10863.71|10863.71|10863.71|0
1648129510000|2022-03-24 13:45:10|10859.5|10859.5|10860.79|10860.79|10860.79|10860.79|10859.5|10859.5|0
1648129520000|2022-03-24 13:45:20|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|0
1648129540000|2022-03-24 13:45:40|10843.57|10843.57|10843.57|10843.57|10843.57|10843.57|10843.57|10843.57|0
1648129550000|2022-03-24 13:45:50|10842.47|10842.47|10841.93|10841.93|10842.47|10842.47|10841.93|10841.93|0
1648129570000|2022-03-24 13:46:10|10842.68|10842.68|10842.3|10842.3|10842.68|10842.68|10842.3|10842.3|0
1648129600000|2022-03-24 13:46:40|10874.47|10874.47|10874.47|10874.47|10874.47|10874.47|10874.47|10874.47|0
1648129620000|2022-03-24 13:47:00|10874.85|10874.85|10874.85|10874.85|10874.85|10874.85|10874.85|10874.85|0
1648129640000|2022-03-24 13:47:20|10858.76|10858.76|10858.76|10858.76|10858.76|10858.76|10858.76|10858.76|0
1648129660000|2022-03-24 13:47:40|10874.85|10874.85|10875.22|10875.22|10875.6|10875.6|10874.85|10874.85|0
1648129680000|2022-03-24 13:48:00|10874.1|10874.1|10874.1|10874.1|10874.1|10874.1|10874.1|10874.1|0
1648129710000|2022-03-24 13:48:30|10873.72|10873.72|10873.72|10873.72|10873.72|10873.72|10873.72|10873.72|0
1648129740000|2022-03-24 13:49:00|10872.59|10872.59|10871.95|10871.95|10872.59|10872.59|10871.95|10871.95|0
1648129760000|2022-03-24 13:49:20|10873.08|10873.08|10873.08|10873.08|10873.08|10873.08|10873.08|10873.08|0
1648129790000|2022-03-24 13:49:50|10876.06|10876.06|10876.06|10876.06|10876.06|10876.06|10876.06|10876.06|0
1648129800000|2022-03-24 13:50:00|10875.68|10875.68|10877.94|10877.94|10877.94|10877.94|10875.68|10875.68|0
1648129850000|2022-03-24 13:50:50|10877.39|10877.39|10877.39|10877.39|10877.39|10877.39|10877.39|10877.39|0
1648129860000|2022-03-24 13:51:00|10875.51|10875.51|10876.06|10876.06|10876.06|10876.06|10875.51|10875.51|0
1648129880000|2022-03-24 13:51:20|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|0
1648129890000|2022-03-24 13:51:30|10874.93|10874.93|10874.93|10874.93|10874.93|10874.93|10874.93|10874.93|0
1648129900000|2022-03-24 13:51:40|10873.8|10873.8|10874.18|10874.18|10874.18|10874.18|10873.42|10873.42|0
1648129960000|2022-03-24 13:52:40|10872.67|10872.67|10872.67|10872.67|10872.67|10872.67|10872.67|10872.67|0
1648129970000|2022-03-24 13:52:50|10874.55|10874.55|10874.93|10874.93|10874.93|10874.93|10874.55|10874.55|0
1648130020000|2022-03-24 13:53:40|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|0
1648130030000|2022-03-24 13:53:50|10876.23|10876.23|10876.23|10876.23|10876.23|10876.23|10876.23|10876.23|0
1648130050000|2022-03-24 13:54:10|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|0
1648130090000|2022-03-24 13:54:50|10877.89|10877.89|10875.32|10875.32|10877.89|10877.89|10875.32|10875.32|0
1648130100000|2022-03-24 13:55:00|10875.96|10875.96|10875.48|10875.48|10875.96|10875.96|10874.83|10874.83|0
1648130110000|2022-03-24 13:55:10|10876.57|10876.57|10877.7|10877.7|10878.08|10878.08|10876.57|10876.57|0
1648130120000|2022-03-24 13:55:20|10877.15|10877.15|10877.15|10877.15|10877.15|10877.15|10877.15|10877.15|0
1648130140000|2022-03-24 13:55:40|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|0
1648130190000|2022-03-24 13:56:30|10876.02|10876.02|10875.38|10875.38|10876.02|10876.02|10875.38|10875.38|0
1648130220000|2022-03-24 13:57:00|10874.29|10874.29|10873.74|10873.74|10874.29|10874.29|10873.74|10873.74|0
1648130230000|2022-03-24 13:57:10|10872.98|10872.98|10872.98|10872.98|10872.98|10872.98|10872.98|10872.98|0
1648130270000|2022-03-24 13:57:50|10872.23|10872.23|10872.23|10872.23|10872.23|10872.23|10872.23|10872.23|0
1648130280000|2022-03-24 13:58:00|10871.14|10871.14|10871.14|10871.14|10871.14|10871.14|10871.14|10871.14|0
1648130290000|2022-03-24 13:58:10|10870.01|10870.01|10870.01|10870.01|10870.01|10870.01|10870.01|10870.01|0
1648130310000|2022-03-24 13:58:30|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|0
1648130340000|2022-03-24 13:59:00|10885.34|10885.34|10870.16|10870.16|10885.34|10885.34|10869.25|10869.25|0
1648130350000|2022-03-24 13:59:10|10870.54|10870.54|10868.66|10868.66|10870.54|10870.54|10868.66|10868.66|0
1648130370000|2022-03-24 13:59:30|10869.2|10869.2|10869.75|10869.75|10869.75|10869.75|10869.2|10869.2|0
1648130380000|2022-03-24 13:59:40|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|0
1648130420000|2022-03-24 14:00:20|10888.1|10888.1|10888.1|10888.1|10888.1|10888.1|10888.1|10888.1|0
1648130440000|2022-03-24 14:00:40|10872.01|10872.01|10871.46|10871.46|10872.01|10872.01|10871.46|10871.46|0
1648130460000|2022-03-24 14:01:00|10870.18|10870.18|10870.18|10870.18|10870.18|10870.18|10870.18|10870.18|0
1648130490000|2022-03-24 14:01:30|10886.26|10886.26|10885.51|10885.51|10886.26|10886.26|10885.51|10885.51|0
1648130520000|2022-03-24 14:02:00|10888.72|10888.72|10889.91|10889.91|10889.91|10889.91|10888.72|10888.72|0
1648130530000|2022-03-24 14:02:10|10890.66|10890.66|10890.66|10890.66|10890.66|10890.66|10890.66|10890.66|0
1648130540000|2022-03-24 14:02:20|10906.75|10906.75|10890.66|10890.66|10906.75|10906.75|10890.66|10890.66|0
1648130560000|2022-03-24 14:02:40|10889.53|10889.53|10889.53|10889.53|10889.53|10889.53|10889.53|10889.53|0
1648130570000|2022-03-24 14:02:50|10888.99|10888.99|10888.99|10888.99|10888.99|10888.99|10888.99|10888.99|0
1648130600000|2022-03-24 14:03:20|10888.23|10888.23|10888.23|10888.23|10888.23|10888.23|10888.23|10888.23|0
1648130610000|2022-03-24 14:03:30|10886.95|10886.95|10886.4|10886.4|10886.95|10886.95|10886.4|10886.4|0
1648130640000|2022-03-24 14:04:00|10885.65|10885.65|10884.9|10884.9|10885.65|10885.65|10884.9|10884.9|0
1648130660000|2022-03-24 14:04:20|10887.46|10887.46|10889.34|10889.34|10889.72|10889.72|10887.46|10887.46|0
1648130670000|2022-03-24 14:04:30|10873.26|10873.26|10873.26|10873.26|10873.26|10873.26|10873.26|10873.26|0
1648130680000|2022-03-24 14:04:40|10873.81|10873.81|10873.81|10873.81|10873.81|10873.81|10873.81|10873.81|0
1648130720000|2022-03-24 14:05:20|10874.45|10874.45|10875.95|10875.95|10875.95|10875.95|10874.45|10874.45|0
1648130730000|2022-03-24 14:05:30|10877.46|10877.46|10877.72|10877.72|10878.21|10878.21|10876.6|10876.6|0
1648130750000|2022-03-24 14:05:50|10878.37|10878.37|10878.37|10878.37|10878.37|10878.37|10878.37|10878.37|0
1648130780000|2022-03-24 14:06:20|10879.49|10879.49|10881|10881|10881|10881|10879.49|10879.49|0
1648130790000|2022-03-24 14:06:30|10881.38|10881.38|10881.38|10881.38|10881.38|10881.38|10881.38|10881.38|0
1648130850000|2022-03-24 14:07:30|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|0
1648130860000|2022-03-24 14:07:40|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|0
1648130920000|2022-03-24 14:08:40|10884.76|10884.76|10887.02|10887.02|10887.02|10887.02|10884.76|10884.76|0
1648130930000|2022-03-24 14:08:50|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|0
1648130960000|2022-03-24 14:09:20|10884.39|10884.39|10884.39|10884.39|10884.39|10884.39|10884.39|10884.39|0
1648131000000|2022-03-24 14:10:00|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|0
1648131040000|2022-03-24 14:10:40|10882.51|10882.51|10882.88|10882.88|10882.88|10882.88|10882.51|10882.51|0
1648131070000|2022-03-24 14:11:10|10882.13|10882.13|10882.13|10882.13|10882.13|10882.13|10882.13|10882.13|0
1648131120000|2022-03-24 14:12:00|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|0
1648131130000|2022-03-24 14:12:10|10885.71|10885.71|10885.71|10885.71|10885.71|10885.71|10885.71|10885.71|0
1648131140000|2022-03-24 14:12:20|10883.79|10883.79|10879.3|10879.3|10883.79|10883.79|10879.3|10879.3|0
1648131150000|2022-03-24 14:12:30|10878.75|10878.75|10878.75|10878.75|10878.75|10878.75|10878.75|10878.75|0
1648131230000|2022-03-24 14:13:50|10877.24|10877.24|10876.87|10876.87|10877.24|10877.24|10876.87|10876.87|0
1648131250000|2022-03-24 14:14:10|10877.51|10877.51|10879.77|10879.77|10880.9|10880.9|10877.51|10877.51|0
1648131270000|2022-03-24 14:14:30|10883.62|10883.62|10884.26|10884.26|10884.26|10884.26|10883.62|10883.62|0
1648131280000|2022-03-24 14:14:40|10881.62|10881.62|10881.62|10881.62|10881.62|10881.62|10881.62|10881.62|0
1648131310000|2022-03-24 14:15:10|10885.01|10885.01|10888.77|10888.77|10888.77|10888.77|10885.01|10885.01|0
1648131320000|2022-03-24 14:15:20|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|0
1648131340000|2022-03-24 14:15:40|10888.02|10888.02|10885.76|10885.76|10888.02|10888.02|10885.76|10885.76|0
1648131360000|2022-03-24 14:16:00|10885.21|10885.21|10884.67|10884.67|10885.21|10885.21|10884.67|10884.67|0
1648131370000|2022-03-24 14:16:10|10885.76|10885.76|10887.96|10887.96|10887.96|10887.96|10885.76|10885.76|0
1648131400000|2022-03-24 14:16:40|10890.22|10890.22|10892.1|10892.1|10892.85|10892.85|10890.22|10890.22|0
1648131410000|2022-03-24 14:16:50|10889.53|10889.53|10889.53|10889.53|10889.53|10889.53|10889.53|10889.53|0
1648131450000|2022-03-24 14:17:30|10891.18|10891.18|10891.72|10891.72|10891.72|10891.72|10890.63|10890.63|0
1648131460000|2022-03-24 14:17:40|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|0
1648131470000|2022-03-24 14:17:50|10891.58|10891.58|10891.58|10891.58|10891.58|10891.58|10891.58|10891.58|0
1648131490000|2022-03-24 14:18:10|10907.67|10907.67|10907.67|10907.67|10907.67|10907.67|10907.67|10907.67|0
1648131550000|2022-03-24 14:19:10|10906.92|10906.92|10906.92|10906.92|10906.92|10906.92|10906.92|10906.92|0
1648131600000|2022-03-24 14:20:00|10905.79|10905.79|10921.87|10921.87|10921.87|10921.87|10905.79|10905.79|0
1648131620000|2022-03-24 14:20:20|10916.1|10916.1|10915.46|10915.46|10916.1|10916.1|10915.46|10915.46|0
1648131640000|2022-03-24 14:20:40|10918.02|10918.02|10918.02|10918.02|10918.02|10918.02|10918.02|10918.02|0
1648131650000|2022-03-24 14:20:50|10919.95|10919.95|10919.95|10919.95|10919.95|10919.95|10919.95|10919.95|0
1648131660000|2022-03-24 14:21:00|10921.87|10921.87|10921.87|10921.87|10921.87|10921.87|10921.87|10921.87|0
1648131720000|2022-03-24 14:22:00|10921.12|10921.12|10921.12|10921.12|10921.12|10921.12|10921.12|10921.12|0
1648131740000|2022-03-24 14:22:20|10918.55|10918.55|10920.44|10920.44|10920.44|10920.44|10918.55|10918.55|0
1648131760000|2022-03-24 14:22:40|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|0
1648131800000|2022-03-24 14:23:20|10921.36|10921.36|10922.46|10922.46|10922.46|10922.46|10921.36|10921.36|0
1648131810000|2022-03-24 14:23:30|10924.71|10924.71|10923.96|10923.96|10924.71|10924.71|10923.59|10923.59|0
1648131840000|2022-03-24 14:24:00|10924.34|10924.34|10920.61|10920.61|10924.34|10924.34|10920.61|10920.61|0
1648131940000|2022-03-24 14:25:40|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|0
1648132000000|2022-03-24 14:26:40|10928.49|10928.49|10926.98|10926.98|10928.49|10928.49|10926.98|10926.98|0
1648132010000|2022-03-24 14:26:50|10926.23|10926.23|10926.23|10926.23|10926.23|10926.23|10926.23|10926.23|0
1648132060000|2022-03-24 14:27:40|10925.48|10925.48|10926.6|10926.6|10926.6|10926.6|10925.48|10925.48|0
1648132070000|2022-03-24 14:27:50|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|0
1648132170000|2022-03-24 14:29:30|10924.55|10924.55|10924.55|10924.55|10924.55|10924.55|10924.55|10924.55|0
1648132190000|2022-03-24 14:29:50|10926.48|10926.48|10942.56|10942.56|10942.56|10942.56|10926.48|10926.48|0
1648132200000|2022-03-24 14:30:00|10943.84|10943.84|10943.84|10943.84|10943.84|10943.84|10943.84|10943.84|0
1648132220000|2022-03-24 14:30:20|10945.77|10945.77|10945.77|10945.77|10945.77|10945.77|10945.77|10945.77|0
1648132230000|2022-03-24 14:30:30|10961.85|10961.85|10963.14|10963.14|10963.14|10963.14|10961.85|10961.85|0
1648132240000|2022-03-24 14:30:40|10962.76|10962.76|10965.7|10965.7|10965.7|10965.7|10962.76|10962.76|0
1648132250000|2022-03-24 14:30:50|10967.9|10967.9|10971.66|10971.66|10971.66|10971.66|10967.9|10967.9|0
1648132260000|2022-03-24 14:31:00|10973.54|10973.54|10978.05|10978.05|10978.05|10978.05|10972.03|10972.03|0
1648132280000|2022-03-24 14:31:20|10981.06|10981.06|10980.95|10980.95|10981.06|10981.06|10980.31|10980.31|0
1648132290000|2022-03-24 14:31:30|10982.24|10982.24|10982.24|10982.24|10982.24|10982.24|10982.24|10982.24|0
1648132300000|2022-03-24 14:31:40|10998.32|10998.32|11002.02|11002.02|11002.02|11002.02|10998.32|10998.32|0
1648132310000|2022-03-24 14:31:50|11000.73|11000.73|11002.02|11002.02|11002.02|11002.02|11000.73|11000.73|0
1648132320000|2022-03-24 14:32:00|11001.26|11001.26|11001.15|11001.15|11001.91|11001.91|11001.15|11001.15|0
1648132330000|2022-03-24 14:32:10|10998.59|10998.59|10999.72|10999.72|11001.6|11001.6|10998.59|10998.59|0
1648132340000|2022-03-24 14:32:20|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|0
1648132390000|2022-03-24 14:33:10|11001.22|11001.22|11002.32|11002.32|11002.32|11002.32|11001.22|11001.22|0
1648132430000|2022-03-24 14:33:50|11001.03|11001.03|11000.39|11000.39|11001.03|11001.03|11000.39|11000.39|0
1648132440000|2022-03-24 14:34:00|10998.13|10998.13|10998.13|10998.13|10998.13|10998.13|10998.13|10998.13|0
1648132460000|2022-03-24 14:34:20|10999.64|10999.64|10999.64|10999.64|10999.64|10999.64|10999.64|10999.64|0
1648132470000|2022-03-24 14:34:30|10997.76|10997.76|10993.92|10993.92|10997.76|10997.76|10993.92|10993.92|0
1648132480000|2022-03-24 14:34:40|10994.29|10994.29|10996.22|10996.22|10996.22|10996.22|10994.29|10994.29|0
1648132500000|2022-03-24 14:35:00|10995.09|10995.09|10995.09|10995.09|10995.09|10995.09|10995.09|10995.09|0
1648132520000|2022-03-24 14:35:20|10994.71|10994.71|10993.96|10993.96|10994.71|10994.71|10993.96|10993.96|0
1648132530000|2022-03-24 14:35:30|10989.45|10989.45|10990.95|10990.95|10990.95|10990.95|10989.45|10989.45|0
1648132540000|2022-03-24 14:35:40|10992.08|10992.08|10985.6|10985.6|10992.08|10992.08|10985.6|10985.6|0
1648132620000|2022-03-24 14:37:00|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|0
1648132650000|2022-03-24 14:37:30|10987.43|10987.43|10986.88|10986.88|10987.43|10987.43|10986.88|10986.88|0
1648132690000|2022-03-24 14:38:10|10985.75|10985.75|10984.62|10984.62|10985.75|10985.75|10984.62|10984.62|0
1648132710000|2022-03-24 14:38:30|10982.43|10982.43|10979.69|10979.69|10982.43|10982.43|10979.69|10979.69|0
1648132730000|2022-03-24 14:38:50|10983.53|10983.53|10984.62|10984.62|10984.62|10984.62|10983.53|10983.53|0
1648132740000|2022-03-24 14:39:00|10983.49|10983.49|10983.49|10983.49|10983.49|10983.49|10983.49|10983.49|0
1648132780000|2022-03-24 14:39:40|10983.12|10983.12|10999.2|10999.2|10999.2|10999.2|10983.12|10983.12|0
1648132810000|2022-03-24 14:40:10|10999.84|10999.84|11000.49|11000.49|11000.49|11000.49|10999.84|10999.84|0
1648132820000|2022-03-24 14:40:20|11016.57|11016.57|11017.01|11017.01|11017.12|11017.12|11016.37|11016.37|0
1648132830000|2022-03-24 14:40:30|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|0
1648132840000|2022-03-24 14:40:40|11019.53|11019.53|11021.41|11021.41|11021.41|11021.41|11019.53|11019.53|0
1648132850000|2022-03-24 14:40:50|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|0
1648132870000|2022-03-24 14:41:10|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|0
1648132910000|2022-03-24 14:41:50|11025.11|11025.11|11025.11|11025.11|11025.11|11025.11|11025.11|11025.11|0
1648132920000|2022-03-24 14:42:00|11025.75|11025.75|11025.75|11025.75|11025.75|11025.75|11025.75|11025.75|0
1648132940000|2022-03-24 14:42:20|11026.13|11026.13|11026.13|11026.13|11027.41|11027.41|11024.84|11024.84|0
1648132950000|2022-03-24 14:42:30|11025|11025|11025|11025|11025|11025|11025|11025|0
1648132970000|2022-03-24 14:42:50|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|0
1648132990000|2022-03-24 14:43:10|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|0
1648133010000|2022-03-24 14:43:30|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|0
1648133040000|2022-03-24 14:44:00|11008.46|11008.46|11008.46|11008.46|11008.46|11008.46|11008.46|11008.46|0
1648133050000|2022-03-24 14:44:10|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|0
1648133060000|2022-03-24 14:44:20|11025.18|11025.18|11025.18|11025.18|11025.18|11025.18|11025.18|11025.18|0
1648133080000|2022-03-24 14:44:40|11026.47|11026.47|11026.47|11026.47|11026.47|11026.47|11026.47|11026.47|0
1648133090000|2022-03-24 14:44:50|11027.75|11027.75|11029.03|11029.03|11029.03|11029.03|11027.75|11027.75|0
1648133100000|2022-03-24 14:45:00|11030.32|11030.32|11030.32|11030.32|11030.32|11030.32|11030.32|11030.32|0
1648133140000|2022-03-24 14:45:40|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|0
1648133170000|2022-03-24 14:46:10|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1648133190000|2022-03-24 14:46:30|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|0
1648133200000|2022-03-24 14:46:40|11032.62|11032.62|11031.49|11031.49|11032.62|11032.62|11031.49|11031.49|0
1648133230000|2022-03-24 14:47:10|11034.06|11034.06|11034.06|11034.06|11034.06|11034.06|11034.06|11034.06|0
1648133270000|2022-03-24 14:47:50|11037.27|11037.27|11037.27|11037.27|11037.27|11037.27|11037.27|11037.27|0
1648133280000|2022-03-24 14:48:00|11040.28|11040.28|11038.77|11038.77|11040.28|11040.28|11038.77|11038.77|0
1648133290000|2022-03-24 14:48:10|11040.42|11040.42|11039.87|11039.87|11040.42|11040.42|11039.87|11039.87|0
1648133310000|2022-03-24 14:48:30|11036.66|11036.66|11037.3|11037.3|11037.3|11037.3|11036.66|11036.66|0
1648133320000|2022-03-24 14:48:40|11039.87|11039.87|11036.02|11036.02|11039.87|11039.87|11036.02|11036.02|0
1648133330000|2022-03-24 14:48:50|11032.17|11032.17|11016.08|11016.08|11032.17|11032.17|11016.08|11016.08|0
1648133420000|2022-03-24 14:50:20|11000|11000|11000|11000|11000|11000|11000|11000|0
1648133430000|2022-03-24 14:50:30|10998.87|10998.87|10997.57|10997.57|10998.87|10998.87|10997.57|10997.57|0
1648133440000|2022-03-24 14:50:40|10999.49|10999.49|10999.49|10999.49|10999.49|10999.49|10999.49|10999.49|0
1648133450000|2022-03-24 14:50:50|10998.21|10998.21|11003.7|11003.7|11003.7|11003.7|10998.21|10998.21|0
1648133460000|2022-03-24 14:51:00|11008.84|11008.84|11012.6|11012.6|11012.6|11012.6|11008.84|11008.84|0
1648133470000|2022-03-24 14:51:10|11015.17|11015.17|11015.81|11015.81|11017.73|11017.73|11015.17|11015.17|0
1648133480000|2022-03-24 14:51:20|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|0
1648133500000|2022-03-24 14:51:40|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|0
1648133510000|2022-03-24 14:51:50|11017.28|11017.28|11020.3|11020.3|11021.58|11021.58|11017.28|11017.28|0
1648133530000|2022-03-24 14:52:10|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|0
1648133550000|2022-03-24 14:52:30|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|0
1648133560000|2022-03-24 14:52:40|11021.23|11021.23|11021.77|11021.77|11021.77|11021.77|11021.23|11021.23|0
1648133570000|2022-03-24 14:52:50|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|0
1648133590000|2022-03-24 14:53:10|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|0
1648133600000|2022-03-24 14:53:20|11034.01|11034.01|11034.01|11034.01|11034.01|11034.01|11034.01|11034.01|0
1648133620000|2022-03-24 14:53:40|11031.82|11031.82|11031.82|11031.82|11031.82|11031.82|11031.82|11031.82|0
1648133630000|2022-03-24 14:53:50|11030.31|11030.31|11029.56|11029.56|11030.31|11030.31|11029.56|11029.56|0
1648133640000|2022-03-24 14:54:00|11026.99|11026.99|11030.84|11030.84|11030.84|11030.84|11026.99|11026.99|0
1648133650000|2022-03-24 14:54:10|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|0
1648133660000|2022-03-24 14:54:20|11048.06|11048.06|11048.06|11048.06|11048.06|11048.06|11048.06|11048.06|0
1648133670000|2022-03-24 14:54:30|11049.34|11049.34|11049.98|11049.98|11049.98|11049.98|11049.34|11049.34|0
1648133680000|2022-03-24 14:54:40|11048.7|11048.7|11049.34|11049.34|11049.34|11049.34|11048.06|11048.06|0
1648133700000|2022-03-24 14:55:00|11051.6|11051.6|11050.47|11050.47|11051.6|11051.6|11050.47|11050.47|0
1648133730000|2022-03-24 14:55:30|11066.55|11066.55|11064.63|11064.63|11066.55|11066.55|11064.63|11064.63|0
1648133740000|2022-03-24 14:55:40|11064.25|11064.25|11063.88|11063.88|11064.25|11064.25|11063.88|11063.88|0
1648133750000|2022-03-24 14:55:50|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|0
1648133760000|2022-03-24 14:56:00|11060.03|11060.03|11062.59|11062.59|11062.59|11062.59|11060.03|11060.03|0
1648133780000|2022-03-24 14:56:20|11063.23|11063.23|11062.86|11062.86|11063.23|11063.23|11062.86|11062.86|0
1648133790000|2022-03-24 14:56:30|11065.11|11065.11|11061.26|11061.26|11065.76|11065.76|11060.62|11060.62|0
1648133820000|2022-03-24 14:57:00|11059.76|11059.76|11064.25|11064.25|11064.25|11064.25|11059.76|11059.76|0
1648133830000|2022-03-24 14:57:10|11062.33|11062.33|11062.33|11062.33|11062.33|11062.33|11062.33|11062.33|0
1648133840000|2022-03-24 14:57:20|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|0
1648133850000|2022-03-24 14:57:30|11063.08|11063.08|11063.72|11063.72|11063.72|11063.72|11063.08|11063.08|0
1648133880000|2022-03-24 14:58:00|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|0
1648133930000|2022-03-24 14:58:50|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|0
1648134000000|2022-03-24 15:00:00|11061.52|11061.52|11060.42|11060.42|11061.52|11061.52|11060.42|11060.42|0
1648134010000|2022-03-24 15:00:10|11057.21|11057.21|11058.07|11058.07|11058.07|11058.07|11055.29|11055.29|0
1648134020000|2022-03-24 15:00:20|11041.99|11041.99|11023.34|11023.34|11041.99|11041.99|11023.34|11023.34|0
1648134030000|2022-03-24 15:00:30|11055.51|11055.51|11055.51|11055.51|11055.51|11055.51|11039.42|11039.42|0
1648134040000|2022-03-24 15:00:40|11057.01|11057.01|11055.13|11055.13|11057.01|11057.01|11055.13|11055.13|0
1648134060000|2022-03-24 15:01:00|11058.34|11058.34|11058.61|11058.61|11059.62|11059.62|11055.77|11055.77|0
1648134070000|2022-03-24 15:01:10|11060.25|11060.25|11058.41|11058.41|11065.38|11065.38|11058.41|11058.41|0
1648134080000|2022-03-24 15:01:20|11056.49|11056.49|11056.22|11056.22|11056.49|11056.49|11049.89|11049.89|0
1648134090000|2022-03-24 15:01:30|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|0
1648134100000|2022-03-24 15:01:40|11050.45|11050.45|11050.45|11050.45|11050.45|11050.45|11050.45|11050.45|0
1648134110000|2022-03-24 15:01:50|11049.9|11049.9|11048.62|11048.62|11050.54|11050.54|11048.62|11048.62|0
1648134120000|2022-03-24 15:02:00|11047.11|11047.11|11049.04|11049.04|11049.04|11049.04|11047.11|11047.11|0
1648134130000|2022-03-24 15:02:10|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|0
1648134160000|2022-03-24 15:02:40|11046.09|11046.09|11046.09|11046.09|11046.09|11046.09|11046.09|11046.09|0
1648134170000|2022-03-24 15:02:50|11044.96|11044.96|11043.83|11043.83|11044.96|11044.96|11043.83|11043.83|0
1648134180000|2022-03-24 15:03:00|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|0
1648134210000|2022-03-24 15:03:30|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|0
1648134240000|2022-03-24 15:04:00|11045.65|11045.65|11046.75|11046.75|11046.75|11046.75|11045.65|11045.65|0
1648134250000|2022-03-24 15:04:10|11046.2|11046.2|11043.63|11043.63|11046.2|11046.2|11042.99|11042.99|0
1648134260000|2022-03-24 15:04:20|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|0
1648134270000|2022-03-24 15:04:30|11046.27|11046.27|11047|11047|11047|11047|11045.72|11045.72|0
1648134280000|2022-03-24 15:04:40|11047.38|11047.38|11047.93|11047.93|11047.93|11047.93|11047.38|11047.38|0
1648134290000|2022-03-24 15:04:50|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|0
1648134320000|2022-03-24 15:05:20|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|0
1648134330000|2022-03-24 15:05:30|11044.98|11044.98|11038.56|11038.56|11044.98|11044.98|11038.56|11038.56|0
1648134340000|2022-03-24 15:05:40|11033.43|11033.43|11031.5|11031.5|11033.43|11033.43|11031.5|11031.5|0
1648134370000|2022-03-24 15:06:10|11029.25|11029.25|11029.25|11029.25|11029.25|11029.25|11029.25|11029.25|0
1648134380000|2022-03-24 15:06:20|11031.81|11031.81|11030.15|11030.15|11031.81|11031.81|11030.15|11030.15|0
1648134390000|2022-03-24 15:06:30|11029.51|11029.51|11029.51|11029.51|11029.51|11029.51|11029.51|11029.51|0
1648134400000|2022-03-24 15:06:40|11028.76|11028.76|11028.01|11028.01|11028.76|11028.76|11028.01|11028.01|0
1648134410000|2022-03-24 15:06:50|11026.88|11026.88|11025.75|11025.75|11026.88|11026.88|11025.75|11025.75|0
1648134420000|2022-03-24 15:07:00|11028.38|11028.38|11027.25|11027.25|11028.38|11028.38|11027.25|11027.25|0
1648134440000|2022-03-24 15:07:20|11030.26|11030.26|11030.26|11030.26|11030.26|11030.26|11030.26|11030.26|0
1648134460000|2022-03-24 15:07:40|11027.7|11027.7|11027.7|11027.7|11027.7|11027.7|11027.7|11027.7|0
1648134500000|2022-03-24 15:08:20|11028.83|11028.83|11028.83|11028.83|11028.83|11028.83|11028.83|11028.83|0
1648134510000|2022-03-24 15:08:30|11027.54|11027.54|11027.54|11027.54|11027.54|11027.54|11027.54|11027.54|0
1648134520000|2022-03-24 15:08:40|11028.64|11028.64|11030.57|11030.57|11032.49|11032.49|11028.64|11028.64|0
1648134530000|2022-03-24 15:08:50|11033.13|11033.13|11033.13|11033.13|11033.13|11033.13|11033.13|11033.13|0
1648134610000|2022-03-24 15:10:10|11032.58|11032.58|11034.23|11034.23|11034.23|11034.23|11032.58|11032.58|0
1648134630000|2022-03-24 15:10:30|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|0
1648134670000|2022-03-24 15:11:10|11031.13|11031.13|11030.58|11030.58|11031.13|11031.13|11030.58|11030.58|0
1648134740000|2022-03-24 15:12:20|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1648134750000|2022-03-24 15:12:30|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|0
1648134770000|2022-03-24 15:12:50|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|0
1648134790000|2022-03-24 15:13:10|11036.96|11036.96|11033.57|11033.57|11036.96|11036.96|11033.57|11033.57|0
1648134800000|2022-03-24 15:13:20|11035.76|11035.76|11038.54|11038.54|11038.54|11038.54|11035.56|11035.56|0
1648134810000|2022-03-24 15:13:30|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|0
1648134850000|2022-03-24 15:14:10|11041.47|11041.47|11045.96|11045.96|11045.96|11045.96|11041.47|11041.47|0
1648134880000|2022-03-24 15:14:40|11047.06|11047.06|11045.77|11045.77|11047.06|11047.06|11045.77|11045.77|0
1648134900000|2022-03-24 15:15:00|11043.89|11043.89|11061.9|11061.9|11061.9|11061.9|11043.89|11043.89|0
1648134910000|2022-03-24 15:15:10|11066.39|11066.39|11066.39|11066.39|11066.39|11066.39|11066.39|11066.39|0
1648134940000|2022-03-24 15:15:40|11068.28|11068.28|11069.4|11069.4|11069.4|11069.4|11068.28|11068.28|0
1648134950000|2022-03-24 15:15:50|11070.53|11070.53|11070.53|11070.53|11070.53|11070.53|11070.53|11070.53|0
1648134960000|2022-03-24 15:16:00|11069.98|11069.98|11069.98|11069.98|11069.98|11069.98|11069.98|11069.98|0
1648134970000|2022-03-24 15:16:10|11069.44|11069.44|11069.98|11069.98|11069.98|11069.98|11069.44|11069.44|0
1648134990000|2022-03-24 15:16:30|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|0
1648135000000|2022-03-24 15:16:40|11077.68|11077.68|11077.68|11077.68|11077.68|11077.68|11077.68|11077.68|0
1648135020000|2022-03-24 15:17:00|11078.06|11078.06|11078.7|11078.7|11078.7|11078.7|11078.06|11078.06|0
1648135030000|2022-03-24 15:17:10|11077.06|11077.06|11078.34|11078.34|11080.27|11080.27|11077.06|11077.06|0
1648135090000|2022-03-24 15:18:10|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|0
1648135110000|2022-03-24 15:18:30|11082.26|11082.26|11082.9|11082.9|11082.9|11082.9|11082.26|11082.26|0
1648135120000|2022-03-24 15:18:40|11084.82|11084.82|11082.9|11082.9|11084.82|11084.82|11082.9|11082.9|0
1648135130000|2022-03-24 15:18:50|11083.65|11083.65|11082.9|11082.9|11085.16|11085.16|11082.9|11082.9|0
1648135160000|2022-03-24 15:19:20|11084.18|11084.18|11082.63|11082.63|11084.94|11084.94|11082.63|11082.63|0
1648135170000|2022-03-24 15:19:30|11085.2|11085.2|11085.2|11085.2|11085.2|11085.2|11085.2|11085.2|0
1648135190000|2022-03-24 15:19:50|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|0
1648135200000|2022-03-24 15:20:00|11084.07|11084.07|11083.43|11083.43|11084.07|11084.07|11083.43|11083.43|0
1648135260000|2022-03-24 15:21:00|11080.22|11080.22|11080.22|11080.22|11080.22|11080.22|11080.22|11080.22|0
1648135300000|2022-03-24 15:21:40|11079.85|11079.85|11078.72|11078.72|11079.85|11079.85|11078.72|11078.72|0
1648135320000|2022-03-24 15:22:00|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|0
1648135370000|2022-03-24 15:22:50|11079.85|11079.85|11080.97|11080.97|11080.97|11080.97|11079.85|11079.85|0
1648135380000|2022-03-24 15:23:00|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|0
1648135410000|2022-03-24 15:23:30|11081.9|11081.9|11082.45|11082.45|11082.45|11082.45|11081.9|11081.9|0
1648135560000|2022-03-24 15:26:00|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|0
1648135570000|2022-03-24 15:26:10|11081.7|11081.7|11080.57|11080.57|11081.7|11081.7|11080.57|11080.57|0
1648135600000|2022-03-24 15:26:40|11080.19|11080.19|11080.19|11080.19|11080.19|11080.19|11080.19|11080.19|0
1648135610000|2022-03-24 15:26:50|11079.81|11079.81|11079.81|11079.81|11079.81|11079.81|11079.81|11079.81|0
1648135620000|2022-03-24 15:27:00|11078.68|11078.68|11076.12|11076.12|11078.68|11078.68|11076.12|11076.12|0
1648135630000|2022-03-24 15:27:10|11074.83|11074.83|11074.83|11074.83|11074.83|11074.83|11074.83|11074.83|0
1648135690000|2022-03-24 15:28:10|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|0
1648135730000|2022-03-24 15:28:50|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|0
1648135740000|2022-03-24 15:29:00|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|0
1648135760000|2022-03-24 15:29:20|11070.76|11070.76|11067.18|11067.18|11070.76|11070.76|11067.18|11067.18|0
1648135770000|2022-03-24 15:29:30|11066.54|11066.54|11068.68|11068.68|11068.68|11068.68|11066.54|11066.54|0
1648135810000|2022-03-24 15:30:10|11069.97|11069.97|11069.97|11069.97|11069.97|11069.97|11069.97|11069.97|0
1648135850000|2022-03-24 15:30:50|11070.72|11070.72|11073.29|11073.29|11073.29|11073.29|11070.72|11070.72|0
1648135870000|2022-03-24 15:31:10|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|0
1648135920000|2022-03-24 15:32:00|11071.25|11071.25|11069.33|11069.33|11071.25|11071.25|11069.33|11069.33|0
1648135950000|2022-03-24 15:32:30|11071.21|11071.21|11071.21|11071.21|11071.21|11071.21|11071.21|11071.21|0
1648135960000|2022-03-24 15:32:40|11068.57|11068.57|11068.95|11068.95|11068.95|11068.95|11067.82|11067.82|0
1648135980000|2022-03-24 15:33:00|11067.82|11067.82|11067.82|11067.82|11067.82|11067.82|11067.82|11067.82|0
1648136020000|2022-03-24 15:33:40|11066.54|11066.54|11068.92|11068.92|11068.92|11068.92|11066.54|11066.54|0
1648136040000|2022-03-24 15:34:00|11068.54|11068.54|11068.54|11068.54|11068.54|11068.54|11068.54|11068.54|0
1648136050000|2022-03-24 15:34:10|11070.05|11070.05|11074.54|11074.54|11074.54|11074.54|11070.05|11070.05|0
1648136060000|2022-03-24 15:34:20|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|0
1648136100000|2022-03-24 15:35:00|11077.55|11077.55|11075.67|11075.67|11077.55|11077.55|11075.67|11075.67|0
1648136140000|2022-03-24 15:35:40|11078.3|11078.3|11078.3|11078.3|11078.3|11078.3|11078.3|11078.3|0
1648136160000|2022-03-24 15:36:00|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|0
1648136170000|2022-03-24 15:36:10|11075.35|11075.35|11075.9|11075.9|11075.9|11075.9|11075.35|11075.35|0
1648136360000|2022-03-24 15:39:20|11075.53|11075.53|11071.01|11071.01|11075.53|11075.53|11071.01|11071.01|0
1648136400000|2022-03-24 15:40:00|11071.76|11071.76|11071.76|11071.76|11071.76|11071.76|11071.76|11071.76|0
1648136430000|2022-03-24 15:40:30|11072.89|11072.89|11074.18|11074.18|11074.18|11074.18|11072.89|11072.89|0
1648136450000|2022-03-24 15:40:50|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|0
1648136470000|2022-03-24 15:41:10|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|0
1648136480000|2022-03-24 15:41:20|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|0
1648136510000|2022-03-24 15:41:50|11089.62|11089.62|11090.17|11090.17|11090.17|11090.17|11089.62|11089.62|0
1648136540000|2022-03-24 15:42:20|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|0
1648136550000|2022-03-24 15:42:30|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|0
1648136600000|2022-03-24 15:43:20|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|0
1648136610000|2022-03-24 15:43:30|11093.15|11093.15|11093.69|11093.69|11093.69|11093.69|11092.05|11092.05|0
1648136630000|2022-03-24 15:43:50|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|0
1648136640000|2022-03-24 15:44:00|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|0
1648136650000|2022-03-24 15:44:10|11114.87|11114.87|11111.48|11111.48|11114.87|11114.87|11111.48|11111.48|0
1648136660000|2022-03-24 15:44:20|11111.11|11111.11|11112.2|11112.2|11112.2|11112.2|11111.11|11111.11|0
1648136680000|2022-03-24 15:44:40|11113.3|11113.3|11114.43|11114.43|11114.43|11114.43|11113.3|11113.3|0
1648136700000|2022-03-24 15:45:00|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|0
1648136730000|2022-03-24 15:45:30|11115.71|11115.71|11115.71|11115.71|11115.71|11115.71|11115.71|11115.71|0
1648136780000|2022-03-24 15:46:20|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|0
1648136860000|2022-03-24 15:47:40|11116.95|11116.95|11116.95|11116.95|11116.95|11116.95|11116.95|11116.95|0
1648136880000|2022-03-24 15:48:00|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|0
1648136920000|2022-03-24 15:48:40|11116.37|11116.37|11116|11116|11116.37|11116.37|11116|11116|0
1648136940000|2022-03-24 15:49:00|11117.5|11117.5|11117.5|11117.5|11117.5|11117.5|11117.5|11117.5|0
1648137010000|2022-03-24 15:50:10|11118.6|11118.6|11119.15|11119.15|11119.15|11119.15|11118.6|11118.6|0
1648137020000|2022-03-24 15:50:20|11116.89|11116.89|11115.97|11115.97|11116.89|11116.89|11115.97|11115.97|0
1648137030000|2022-03-24 15:50:30|11117.89|11117.89|11117.14|11117.14|11117.89|11117.89|11117.14|11117.14|0
1648137070000|2022-03-24 15:51:10|11118.27|11118.27|11121.65|11121.65|11121.65|11121.65|11118.27|11118.27|0
1648137090000|2022-03-24 15:51:30|11121.01|11121.01|11119.46|11119.46|11121.39|11121.39|11119.46|11119.46|0
1648137100000|2022-03-24 15:51:40|11117.54|11117.54|11100.35|11100.35|11117.54|11117.54|11100.35|11100.35|0
1648137180000|2022-03-24 15:53:00|11101|11101|11102.09|11102.09|11102.09|11102.09|11101|11101|0
1648137200000|2022-03-24 15:53:20|11104.02|11104.02|11104.02|11104.02|11104.02|11104.02|11104.02|11104.02|0
1648137230000|2022-03-24 15:53:50|11104.66|11104.66|11136.83|11136.83|11136.83|11136.83|11104.66|11104.66|0
1648137270000|2022-03-24 15:54:30|11137.96|11137.96|11136.46|11136.46|11137.96|11137.96|11136.46|11136.46|0
1648137280000|2022-03-24 15:54:40|11134.53|11134.53|11134.53|11134.53|11134.53|11134.53|11134.53|11134.53|0
1648137290000|2022-03-24 15:54:50|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|0
1648137300000|2022-03-24 15:55:00|11133.51|11133.51|11133.51|11133.51|11133.51|11133.51|11133.51|11133.51|0
1648137350000|2022-03-24 15:55:50|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|0
1648137360000|2022-03-24 15:56:00|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|0
1648137390000|2022-03-24 15:56:30|11117.69|11117.69|11117.32|11117.32|11117.69|11117.69|11117.32|11117.32|0
1648137400000|2022-03-24 15:56:40|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|0
1648137410000|2022-03-24 15:56:50|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|0
1648137450000|2022-03-24 15:57:30|11118.82|11118.82|11118.82|11118.82|11118.82|11118.82|11118.82|11118.82|0
1648137460000|2022-03-24 15:57:40|11120.75|11120.75|11119.46|11119.46|11122.03|11122.03|11119.46|11119.46|0
1648137480000|2022-03-24 15:58:00|11118.82|11118.82|11118.82|11118.82|11118.82|11118.82|11118.82|11118.82|0
1648137490000|2022-03-24 15:58:10|11118.18|11118.18|11112.74|11112.74|11118.18|11118.18|11112.74|11112.74|0
1648137500000|2022-03-24 15:58:20|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|0
1648137530000|2022-03-24 15:58:50|11112.97|11112.97|11115.53|11115.53|11115.53|11115.53|11112.97|11112.97|0
1648137610000|2022-03-24 16:00:10|11114.89|11114.89|11114.52|11114.52|11114.89|11114.89|11114.52|11114.52|0
1648137630000|2022-03-24 16:00:30|11115.61|11115.61|11115.61|11115.61|11115.61|11115.61|11115.61|11115.61|0
1648137650000|2022-03-24 16:00:50|11113.97|11113.97|11113.97|11113.97|11113.97|11113.97|11113.97|11113.97|0
1648137660000|2022-03-24 16:01:00|11112.68|11112.68|11112.78|11112.78|11113.33|11113.33|11112.68|11112.68|0
1648137670000|2022-03-24 16:01:10|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|0
1648137680000|2022-03-24 16:01:20|11113.87|11113.87|11113.33|11113.33|11113.87|11113.87|11113.33|11113.33|0
1648137710000|2022-03-24 16:01:50|11113.7|11113.7|11112.4|11112.4|11113.7|11113.7|11112.4|11112.4|0
1648137720000|2022-03-24 16:02:00|11112.02|11112.02|11111.91|11111.91|11112.67|11112.67|11111.91|11111.91|0
1648137770000|2022-03-24 16:02:50|11110.78|11110.78|11110.24|11110.24|11110.78|11110.78|11110.24|11110.24|0
1648137780000|2022-03-24 16:03:00|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|0
1648137790000|2022-03-24 16:03:10|11107.56|11107.56|11107.67|11107.67|11107.67|11107.67|11104.88|11104.88|0
1648137810000|2022-03-24 16:03:30|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|0
1648137850000|2022-03-24 16:04:10|11107.51|11107.51|11107.51|11107.51|11107.51|11107.51|11107.51|11107.51|0
1648137860000|2022-03-24 16:04:20|11109.44|11109.44|11109.44|11109.44|11109.99|11109.99|11109.44|11109.44|0
1648137890000|2022-03-24 16:04:50|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|0
1648137960000|2022-03-24 16:06:00|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|0
1648138030000|2022-03-24 16:07:10|11110.82|11110.82|11110.27|11110.27|11110.82|11110.82|11110.27|11110.27|0
1648138060000|2022-03-24 16:07:40|11110.64|11110.64|11110.27|11110.27|11110.64|11110.64|11110.27|11110.27|0
1648138080000|2022-03-24 16:08:00|11107.06|11107.06|11108.16|11108.16|11108.16|11108.16|11107.06|11107.06|0
1648138090000|2022-03-24 16:08:10|11108.7|11108.7|11108.16|11108.16|11108.7|11108.7|11108.16|11108.16|0
1648138180000|2022-03-24 16:09:40|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|0
1648138190000|2022-03-24 16:09:50|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|0
1648138220000|2022-03-24 16:10:20|11107.89|11107.89|11107.89|11107.89|11107.89|11107.89|11107.89|11107.89|0
1648138230000|2022-03-24 16:10:30|11109.82|11109.82|11110.36|11110.36|11110.36|11110.36|11109.82|11109.82|0
1648138260000|2022-03-24 16:11:00|11109.99|11109.99|11092.4|11092.4|11109.99|11109.99|11092.4|11092.4|0
1648138270000|2022-03-24 16:11:10|11094.32|11094.32|11094.32|11094.32|11094.32|11094.32|11094.32|11094.32|0
1648138280000|2022-03-24 16:11:20|11093.77|11093.77|11092.47|11092.47|11093.77|11093.77|11092.47|11092.47|0
1648138290000|2022-03-24 16:11:30|11091.92|11091.92|11091.92|11091.92|11091.92|11091.92|11091.92|11091.92|0
1648138310000|2022-03-24 16:11:50|11091.28|11091.28|11091.28|11091.28|11091.28|11091.28|11091.28|11091.28|0
1648138320000|2022-03-24 16:12:00|11092.41|11092.41|11091.28|11091.28|11092.41|11092.41|11091.28|11091.28|0
1648138330000|2022-03-24 16:12:10|11090.64|11090.64|11091.19|11091.19|11091.19|11091.19|11090.64|11090.64|0
1648138350000|2022-03-24 16:12:30|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|0
1648138370000|2022-03-24 16:12:50|11094.4|11094.4|11094.4|11094.4|11094.4|11094.4|11094.4|11094.4|0
1648138380000|2022-03-24 16:13:00|11094.02|11094.02|11094.02|11094.02|11094.02|11094.02|11094.02|11094.02|0
1648138390000|2022-03-24 16:13:10|11093.38|11093.38|11092.74|11092.74|11093.38|11093.38|11092.74|11092.74|0
1648138430000|2022-03-24 16:13:50|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|0
1648138440000|2022-03-24 16:14:00|11091|11091|11091|11091|11091|11091|11091|11091|0
1648138460000|2022-03-24 16:14:20|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|0
1648138490000|2022-03-24 16:14:50|11091.17|11091.17|11091.17|11091.17|11091.17|11091.17|11091.17|11091.17|0
1648138510000|2022-03-24 16:15:10|11090.8|11090.8|11090.8|11090.8|11090.8|11090.8|11090.8|11090.8|0
1648138520000|2022-03-24 16:15:20|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|0
1648138550000|2022-03-24 16:15:50|11090.06|11090.06|11090.06|11090.06|11090.06|11090.06|11090.06|11090.06|0
1648138560000|2022-03-24 16:16:00|11091.99|11091.99|11091.99|11091.99|11091.99|11091.99|11091.99|11091.99|0
1648138580000|2022-03-24 16:16:20|11094.24|11094.24|11093.69|11093.69|11094.24|11094.24|11093.69|11093.69|0
1648138620000|2022-03-24 16:17:00|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|0
1648138640000|2022-03-24 16:17:20|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|0
1648138660000|2022-03-24 16:17:40|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|0
1648138710000|2022-03-24 16:18:30|11076.14|11076.14|11075.5|11075.5|11076.14|11076.14|11075.5|11075.5|0
1648138720000|2022-03-24 16:18:40|11076.05|11076.05|11073.57|11073.57|11076.05|11076.05|11073.57|11073.57|0
1648138750000|2022-03-24 16:19:10|11073.95|11073.95|11073.95|11073.95|11073.95|11073.95|11073.95|11073.95|0
1648138780000|2022-03-24 16:19:40|11073.2|11073.2|11071.69|11071.69|11073.2|11073.2|11071.69|11071.69|0
1648138800000|2022-03-24 16:20:00|11070.94|11070.94|11070.9|11070.9|11072.07|11072.07|11070.14|11070.14|0
1648138830000|2022-03-24 16:20:30|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|0
1648138840000|2022-03-24 16:20:40|11069.61|11069.61|11069.61|11069.61|11069.61|11069.61|11069.61|11069.61|0
1648138850000|2022-03-24 16:20:50|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|0
1648138880000|2022-03-24 16:21:20|11069.52|11069.52|11070.07|11070.07|11070.07|11070.07|11069.52|11069.52|0
1648138890000|2022-03-24 16:21:30|11073.28|11073.28|11071.35|11071.35|11073.28|11073.28|11071.35|11071.35|0
1648138900000|2022-03-24 16:21:40|11071.99|11071.99|11071.99|11071.99|11071.99|11071.99|11071.99|11071.99|0
1648138930000|2022-03-24 16:22:10|11072.54|11072.54|11074.47|11074.47|11074.47|11074.47|11072.54|11072.54|0
1648138950000|2022-03-24 16:22:30|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|0
1648138970000|2022-03-24 16:22:50|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|0
1648138980000|2022-03-24 16:23:00|11077.35|11077.35|11076.8|11076.8|11077.35|11077.35|11076.8|11076.8|0
1648139000000|2022-03-24 16:23:20|11077.18|11077.18|11077.18|11077.18|11077.18|11077.18|11077.18|11077.18|0
1648139030000|2022-03-24 16:23:50|11076.42|11076.42|11076.42|11076.42|11076.42|11076.42|11076.42|11076.42|0
1648139050000|2022-03-24 16:24:10|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|0
1648139060000|2022-03-24 16:24:20|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|0
1648139070000|2022-03-24 16:24:30|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|0
1648139090000|2022-03-24 16:24:50|11075.39|11075.39|11075.94|11075.94|11075.94|11075.94|11075.39|11075.39|0
1648139100000|2022-03-24 16:25:00|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|11075.56|0
1648139110000|2022-03-24 16:25:10|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|0
1648139130000|2022-03-24 16:25:30|11073.9|11073.9|11070.54|11070.54|11073.9|11073.9|11069.41|11069.41|0
1648139140000|2022-03-24 16:25:40|11069.03|11069.03|11068.83|11068.83|11069.2|11069.2|11068.66|11068.66|0
1648139200000|2022-03-24 16:26:40|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|0
1648139210000|2022-03-24 16:26:50|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|0
1648139220000|2022-03-24 16:27:00|11064.92|11064.92|11063.04|11063.04|11064.92|11064.92|11063.04|11063.04|0
1648139240000|2022-03-24 16:27:20|11064.17|11064.17|11064.92|11064.92|11064.92|11064.92|11064.17|11064.17|0
1648139250000|2022-03-24 16:27:30|11068.77|11068.77|11068.77|11068.77|11068.77|11068.77|11068.77|11068.77|0
1648139260000|2022-03-24 16:27:40|11072.53|11072.53|11067.97|11067.97|11072.53|11072.53|11067.97|11067.97|0
1648139280000|2022-03-24 16:28:00|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|0
1648139310000|2022-03-24 16:28:30|11070.27|11070.27|11072.36|11072.36|11072.36|11072.36|11069.73|11069.73|0
1648139330000|2022-03-24 16:28:50|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|0
1648139340000|2022-03-24 16:29:00|11074.66|11074.66|11074.83|11074.83|11075.21|11075.21|11074.66|11074.66|0
1648139350000|2022-03-24 16:29:10|11075.47|11075.47|11074.83|11074.83|11075.47|11075.47|11074.83|11074.83|0
1648139360000|2022-03-24 16:29:20|11073.19|11073.19|11073.19|11073.19|11073.19|11073.19|11073.19|11073.19|0
1648139370000|2022-03-24 16:29:30|11074.47|11074.47|11070.2|11070.2|11076.62|11076.62|11069.56|11069.56|0
1648139380000|2022-03-24 16:29:40|11068.7|11068.7|11070.62|11070.62|11070.62|11070.62|11067.41|11067.41|0
1648139390000|2022-03-24 16:29:50|11069.87|11069.87|11064.73|11064.73|11069.87|11069.87|11064.73|11064.73|0
1648196100000|2022-03-25 08:15:00|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|0
1648196110000|2022-03-25 08:15:10|11025.03|11025.03|11028.79|11028.79|11028.79|11028.79|11025.03|11025.03|0
1648196130000|2022-03-25 08:15:30|11033.28|11033.28|11039.61|11039.61|11039.61|11039.61|11033.28|11033.28|0
1648196140000|2022-03-25 08:15:40|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|0
1648196160000|2022-03-25 08:16:00|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|0
1648196180000|2022-03-25 08:16:20|11040.14|11040.14|11043.91|11043.91|11043.91|11043.91|11040.14|11040.14|0
1648196230000|2022-03-25 08:17:10|11041.98|11041.98|11043.26|11043.26|11043.26|11043.26|11041.98|11041.98|0
1648196240000|2022-03-25 08:17:20|11045.83|11045.83|11045.83|11045.83|11045.83|11045.83|11045.83|11045.83|0
1648196250000|2022-03-25 08:17:30|11043.26|11043.26|11043.26|11043.26|11043.26|11043.26|11043.26|11043.26|0
1648196270000|2022-03-25 08:17:50|11042.62|11042.62|11036.18|11036.18|11042.62|11042.62|11036.18|11036.18|0
1648196290000|2022-03-25 08:18:10|11033.99|11033.99|11032.89|11032.89|11033.99|11033.99|11032.89|11032.89|0
1648196300000|2022-03-25 08:18:20|11029.88|11029.88|11029.33|11029.33|11029.88|11029.88|11029.33|11029.33|0
1648196320000|2022-03-25 08:18:40|11033.85|11033.85|11035.77|11035.77|11035.77|11035.77|11033.85|11033.85|0
1648196350000|2022-03-25 08:19:10|11034.13|11034.13|11034.13|11034.13|11034.13|11034.13|11034.13|11034.13|0
1648196370000|2022-03-25 08:19:30|11025.78|11025.78|11025.78|11025.78|11025.78|11025.78|11025.78|11025.78|0
1648196400000|2022-03-25 08:20:00|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|0
1648196410000|2022-03-25 08:20:10|11020.65|11020.65|11020.65|11020.65|11020.65|11020.65|11020.65|11020.65|0
1648196420000|2022-03-25 08:20:20|11021.93|11021.93|11023.22|11023.22|11023.22|11023.22|11021.93|11021.93|0
1648196440000|2022-03-25 08:20:40|11023.59|11023.59|11023.59|11023.59|11023.59|11023.59|11023.59|11023.59|0
1648196480000|2022-03-25 08:21:20|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|0
1648196490000|2022-03-25 08:21:30|11033.35|11033.35|11033.35|11033.35|11033.35|11033.35|11033.35|11033.35|0
1648196530000|2022-03-25 08:22:10|11030.79|11030.79|11028.22|11028.22|11030.79|11030.79|11028.22|11028.22|0
1648196540000|2022-03-25 08:22:20|11025.96|11025.96|11024.68|11024.68|11025.96|11025.96|11024.68|11024.68|0
1648196620000|2022-03-25 08:23:40|11026.94|11026.94|11026.94|11026.94|11026.94|11026.94|11026.94|11026.94|0
1648196630000|2022-03-25 08:23:50|11025.43|11025.43|11024.68|11024.68|11026.56|11026.56|11024.68|11024.68|0
1648196640000|2022-03-25 08:24:00|11026.94|11026.94|11026.94|11026.94|11026.94|11026.94|11026.94|11026.94|0
1648196650000|2022-03-25 08:24:10|11024.68|11024.68|11024.3|11024.3|11024.68|11024.68|11024.3|11024.3|0
1648196670000|2022-03-25 08:24:30|11022.66|11022.66|11022.66|11022.66|11022.66|11022.66|11022.66|11022.66|0
1648196680000|2022-03-25 08:24:40|11022.11|11022.11|11021.01|11021.01|11022.66|11022.66|11021.01|11021.01|0
1648196710000|2022-03-25 08:25:10|11015.74|11015.74|11015.74|11015.74|11015.74|11015.74|11015.74|11015.74|0
1648196720000|2022-03-25 08:25:20|11018|11018|11018|11018|11018|11018|11018|11018|0
1648196740000|2022-03-25 08:25:40|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|0
1648196820000|2022-03-25 08:27:00|11012.49|11012.49|11012.49|11012.49|11012.49|11012.49|11012.49|11012.49|0
1648196830000|2022-03-25 08:27:10|11014|11014|11014|11014|11014|11014|11014|11014|0
1648196840000|2022-03-25 08:27:20|11015.28|11015.28|11014.9|11014.9|11015.28|11015.28|11014.9|11014.9|0
1648196850000|2022-03-25 08:27:30|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|0
1648196870000|2022-03-25 08:27:50|11014.33|11014.33|11014.33|11014.33|11014.33|11014.33|11014.33|11014.33|0
1648196900000|2022-03-25 08:28:20|11015.46|11015.46|11015.46|11015.46|11015.46|11015.46|11015.46|11015.46|0
1648196920000|2022-03-25 08:28:40|11013.81|11013.81|11012.72|11012.72|11013.81|11013.81|11012.72|11012.72|0
1648196930000|2022-03-25 08:28:50|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|0
1648196940000|2022-03-25 08:29:00|11008.98|11008.98|11008.98|11008.98|11008.98|11008.98|11008.98|11008.98|0
1648196950000|2022-03-25 08:29:10|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|0
1648196960000|2022-03-25 08:29:20|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|0
1648196990000|2022-03-25 08:29:50|11008.2|11008.2|11003.31|11003.31|11008.2|11008.2|11003.31|11003.31|0
1648197000000|2022-03-25 08:30:00|10998.18|10998.18|11003.3|11003.3|11003.3|11003.3|10998.18|10998.18|0
1648197010000|2022-03-25 08:30:10|11005.22|11005.22|11005.22|11005.22|11005.22|11005.22|11005.22|11005.22|0
1648197030000|2022-03-25 08:30:30|11003.3|11003.3|11003.3|11003.3|11003.3|11003.3|11003.3|11003.3|0
1648197040000|2022-03-25 08:30:40|11002.75|11002.75|11003.3|11003.3|11003.3|11003.3|11002.75|11002.75|0
1648197100000|2022-03-25 08:31:40|11005.93|11005.93|11004.84|11004.84|11005.93|11005.93|11004.84|11004.84|0
1648197140000|2022-03-25 08:32:20|11001.82|11001.82|11001.07|11001.07|11001.82|11001.82|11001.07|11001.07|0
1648197170000|2022-03-25 08:32:50|11000.32|11000.32|11000.32|11000.32|11000.32|11000.32|11000.32|11000.32|0
1648197220000|2022-03-25 08:33:40|10995.19|10995.19|10995.19|10995.19|10995.19|10995.19|10995.19|10995.19|0
1648197240000|2022-03-25 08:34:00|10993.3|10993.3|10993.3|10993.3|10993.3|10993.3|10993.3|10993.3|0
1648197270000|2022-03-25 08:34:30|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|0
1648197300000|2022-03-25 08:35:00|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|0
1648197350000|2022-03-25 08:35:50|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|0
1648197410000|2022-03-25 08:36:50|11005.86|11005.86|11005.86|11005.86|11005.86|11005.86|11005.86|11005.86|0
1648197430000|2022-03-25 08:37:10|11007.79|11007.79|11009.71|11009.71|11009.71|11009.71|11007.79|11007.79|0
1648197460000|2022-03-25 08:37:40|11011.22|11011.22|11011.22|11011.22|11011.22|11011.22|11011.22|11011.22|0
1648197510000|2022-03-25 08:38:30|11010.84|11010.84|11010.84|11010.84|11010.84|11010.84|11010.84|11010.84|0
1648197540000|2022-03-25 08:39:00|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|0
1648197560000|2022-03-25 08:39:20|11014.85|11014.85|11014.85|11014.85|11014.85|11014.85|11014.85|11014.85|0
1648197660000|2022-03-25 08:41:00|11011.64|11011.64|11011.64|11011.64|11011.64|11011.64|11011.64|11011.64|0
1648197700000|2022-03-25 08:41:40|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|0
1648197720000|2022-03-25 08:42:00|11009.98|11009.98|11008.1|11008.1|11009.98|11009.98|11008.1|11008.1|0
1648197730000|2022-03-25 08:42:10|11009.98|11009.98|11009.98|11009.98|11009.98|11009.98|11009.98|11009.98|0
1648197780000|2022-03-25 08:43:00|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|0
1648197810000|2022-03-25 08:43:30|11012.17|11012.17|11011.08|11011.08|11012.17|11012.17|11011.08|11011.08|0
1648197840000|2022-03-25 08:44:00|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|0
1648197850000|2022-03-25 08:44:10|11010.7|11010.7|11006.18|11006.18|11010.7|11010.7|11006.18|11006.18|0
1648197860000|2022-03-25 08:44:20|11005.81|11005.81|11005.81|11005.81|11005.81|11005.81|11005.81|11005.81|0
1648197870000|2022-03-25 08:44:30|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|0
1648197910000|2022-03-25 08:45:10|10988.97|10988.97|10988.42|10988.42|10988.97|10988.97|10988.42|10988.42|0
1648197920000|2022-03-25 08:45:20|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|0
1648198050000|2022-03-25 08:47:30|10970.83|10970.83|10970.83|10970.83|10970.83|10970.83|10970.83|10970.83|0
1648198060000|2022-03-25 08:47:40|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|0
1648198090000|2022-03-25 08:48:10|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|0
1648198130000|2022-03-25 08:48:50|10970.19|10970.19|10970.19|10970.19|10970.19|10970.19|10970.19|10970.19|0
1648198140000|2022-03-25 08:49:00|10967.62|10967.62|10966.98|10966.98|10967.62|10967.62|10966.98|10966.98|0
1648198150000|2022-03-25 08:49:10|10966.43|10966.43|10966.43|10966.43|10966.43|10966.43|10966.43|10966.43|0
1648198180000|2022-03-25 08:49:40|10969.64|10969.64|10969|10969|10969.64|10969.64|10969|10969|0
1648198290000|2022-03-25 08:51:30|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|0
1648198360000|2022-03-25 08:52:40|10971.63|10971.63|10969.37|10969.37|10971.63|10971.63|10969.37|10969.37|0
1648198420000|2022-03-25 08:53:40|10967.12|10967.12|10970.13|10970.13|10970.13|10970.13|10967.12|10967.12|0
1648198580000|2022-03-25 08:56:20|10966.74|10966.74|10967.12|10967.12|10967.12|10967.12|10966.74|10966.74|0
1648198720000|2022-03-25 08:58:40|10967.49|10967.49|10967.49|10967.49|10967.49|10967.49|10967.49|10967.49|0
1648198740000|2022-03-25 08:59:00|10968.25|10968.25|10968.25|10968.25|10968.25|10968.25|10968.25|10968.25|0
1648198840000|2022-03-25 09:00:40|10969.37|10969.37|10969.92|10969.92|10969.92|10969.92|10969.37|10969.37|0
1648198850000|2022-03-25 09:00:50|10969.28|10969.28|10966.72|10966.72|10969.28|10969.28|10966.72|10966.72|0
1648198860000|2022-03-25 09:01:00|10962.87|10962.87|10960.23|10960.23|10962.87|10962.87|10960.23|10960.23|0
1648198880000|2022-03-25 09:01:20|10959.48|10959.48|10958.73|10958.73|10959.48|10959.48|10958.73|10958.73|0
1648198910000|2022-03-25 09:01:50|10958.35|10958.35|10957.6|10957.6|10958.35|10958.35|10957.6|10957.6|0
1648199150000|2022-03-25 09:05:50|10953.08|10953.08|10951.95|10951.95|10953.46|10953.46|10951.2|10951.2|0
1648199180000|2022-03-25 09:06:20|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|0
1648199190000|2022-03-25 09:06:30|10918.68|10918.68|10918.68|10918.68|10918.68|10918.68|10918.68|10918.68|0
1648199320000|2022-03-25 09:08:40|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|0
1648199420000|2022-03-25 09:10:20|10923.2|10923.2|10923.2|10923.2|10923.2|10923.2|10923.2|10923.2|0
1648199430000|2022-03-25 09:10:30|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|0
1648199460000|2022-03-25 09:11:00|10923.75|10923.75|10923.75|10923.75|10923.75|10923.75|10923.75|10923.75|0
1648199480000|2022-03-25 09:11:20|10923.11|10923.11|10923.11|10923.11|10923.11|10923.11|10923.11|10923.11|0
1648199660000|2022-03-25 09:14:20|10921.98|10921.98|10921.98|10921.98|10921.98|10921.98|10921.98|10921.98|0
1648199670000|2022-03-25 09:14:30|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|0
1648199680000|2022-03-25 09:14:40|10927.11|10927.11|10927.11|10927.11|10927.11|10927.11|10927.11|10927.11|0
1648199750000|2022-03-25 09:15:50|10928.99|10928.99|10928.24|10928.24|10928.99|10928.99|10928.24|10928.24|0
1648199770000|2022-03-25 09:16:10|10928.99|10928.99|10930.12|10930.12|10930.12|10930.12|10928.99|10928.99|0
1648199780000|2022-03-25 09:16:20|10928.99|10928.99|10924.43|10924.43|10928.99|10928.99|10924.43|10924.43|0
1648199800000|2022-03-25 09:16:40|10926.69|10926.69|10929.33|10929.33|10929.33|10929.33|10926.69|10926.69|0
1648199810000|2022-03-25 09:16:50|10930.45|10930.45|10930.45|10930.45|10930.45|10930.45|10930.45|10930.45|0
1648199940000|2022-03-25 09:19:00|10934.3|10934.3|10934.3|10934.3|10934.3|10934.3|10934.3|10934.3|0
1648199950000|2022-03-25 09:19:10|10935.59|10935.59|10935.59|10935.59|10935.59|10935.59|10935.59|10935.59|0
1648200030000|2022-03-25 09:20:30|10936.69|10936.69|10936.69|10936.69|10936.69|10936.69|10936.69|10936.69|0
1648200090000|2022-03-25 09:21:30|10952.77|10952.77|10952.77|10952.77|10952.77|10952.77|10952.77|10952.77|0
1648200110000|2022-03-25 09:21:50|10952.39|10952.39|10953.52|10953.52|10953.52|10953.52|10952.39|10952.39|0
1648200120000|2022-03-25 09:22:00|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|0
1648200200000|2022-03-25 09:23:20|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|0
1648200240000|2022-03-25 09:24:00|10958.38|10958.38|10957.28|10957.28|10958.38|10958.38|10957.28|10957.28|0
1648200250000|2022-03-25 09:24:10|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|0
1648200260000|2022-03-25 09:24:20|10957.28|10957.28|10957.28|10957.28|10957.28|10957.28|10957.28|10957.28|0
1648200270000|2022-03-25 09:24:30|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|0
1648200310000|2022-03-25 09:25:10|10954.1|10954.1|10953.72|10953.72|10954.1|10954.1|10953.72|10953.72|0
1648200340000|2022-03-25 09:25:40|10952.62|10952.62|10952.08|10952.08|10952.62|10952.62|10952.08|10952.08|0
1648200360000|2022-03-25 09:26:00|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|0
1648200390000|2022-03-25 09:26:30|10946.39|10946.39|10946.39|10946.39|10946.39|10946.39|10946.39|10946.39|0
1648200450000|2022-03-25 09:27:30|10945.26|10945.26|10942.25|10942.25|10945.26|10945.26|10942.25|10942.25|0
1648200460000|2022-03-25 09:27:40|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|0
1648200470000|2022-03-25 09:27:50|10946.33|10946.33|10948.76|10948.76|10948.76|10948.76|10946.33|10946.33|0
1648200540000|2022-03-25 09:29:00|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|0
1648200560000|2022-03-25 09:29:20|10953.85|10953.85|10953.85|10953.85|10953.85|10953.85|10953.85|10953.85|0
1648200570000|2022-03-25 09:29:30|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|0
1648200600000|2022-03-25 09:30:00|10948.71|10948.71|10947.96|10947.96|10948.71|10948.71|10947.96|10947.96|0
1648200610000|2022-03-25 09:30:10|10946.83|10946.83|10946.83|10946.83|10946.83|10946.83|10946.83|10946.83|0
1648200620000|2022-03-25 09:30:20|10945.33|10945.33|10944.95|10944.95|10945.33|10945.33|10944.95|10944.95|0
1648200650000|2022-03-25 09:30:50|10944.2|10944.2|10944.2|10944.2|10944.2|10944.2|10944.2|10944.2|0
1648200760000|2022-03-25 09:32:40|10945.33|10945.33|10945.33|10945.33|10945.33|10945.33|10945.33|10945.33|0
1648200770000|2022-03-25 09:32:50|10948.62|10948.62|10949.71|10949.71|10949.71|10949.71|10948.62|10948.62|0
1648200790000|2022-03-25 09:33:10|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|0
1648200820000|2022-03-25 09:33:40|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|0
1648200830000|2022-03-25 09:33:50|10951.22|10951.22|10952.32|10952.32|10952.32|10952.32|10951.22|10951.22|0
1648201000000|2022-03-25 09:36:40|10952.69|10952.69|10952.32|10952.32|10952.69|10952.69|10952.32|10952.32|0
1648201010000|2022-03-25 09:36:50|10953.82|10953.82|10953.82|10953.82|10953.82|10953.82|10953.82|10953.82|0
1648201070000|2022-03-25 09:37:50|10957.03|10957.03|10957.03|10957.03|10957.03|10957.03|10957.03|10957.03|0
1648201090000|2022-03-25 09:38:10|10953.74|10953.74|10953.74|10953.74|10953.74|10953.74|10953.74|10953.74|0
1648201100000|2022-03-25 09:38:20|10953.1|10953.1|10949.25|10949.25|10953.1|10953.1|10949.25|10949.25|0
1648201110000|2022-03-25 09:38:30|10950.53|10950.53|10949.4|10949.4|10950.53|10950.53|10949.4|10949.4|0
1648201190000|2022-03-25 09:39:50|10952.61|10952.61|10952.61|10952.61|10952.61|10952.61|10952.61|10952.61|0
1648201270000|2022-03-25 09:41:10|10948.76|10948.76|10949.4|10949.4|10949.4|10949.4|10948.76|10948.76|0
1648201330000|2022-03-25 09:42:10|10948.85|10948.85|10948.85|10948.85|10948.85|10948.85|10948.85|10948.85|0
1648201350000|2022-03-25 09:42:30|10949.95|10949.95|10952.52|10952.52|10952.52|10952.52|10949.95|10949.95|0
1648201360000|2022-03-25 09:42:40|10953.07|10953.07|10953.07|10953.07|10953.07|10953.07|10953.07|10953.07|0
1648201480000|2022-03-25 09:44:40|10954.95|10954.95|10954.95|10954.95|10954.95|10954.95|10954.95|10954.95|0
1648201540000|2022-03-25 09:45:40|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|0
1648201620000|2022-03-25 09:47:00|10962.98|10962.98|10962.98|10962.98|10962.98|10962.98|10962.98|10962.98|0
1648201820000|2022-03-25 09:50:20|10962.43|10962.43|10962.43|10962.43|10962.43|10962.43|10962.43|10962.43|0
1648201850000|2022-03-25 09:50:50|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|0
1648201880000|2022-03-25 09:51:20|10958.03|10958.03|10958.03|10958.03|10958.03|10958.03|10958.03|10958.03|0
1648201910000|2022-03-25 09:51:50|10956.53|10956.53|10955.02|10955.02|10956.53|10956.53|10955.02|10955.02|0
1648202100000|2022-03-25 09:55:00|10957.28|10957.28|10957.28|10957.28|10957.28|10957.28|10957.28|10957.28|0
1648202110000|2022-03-25 09:55:10|10959.54|10959.54|10959.54|10959.54|10959.54|10959.54|10959.54|10959.54|0
1648202170000|2022-03-25 09:56:10|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1648202260000|2022-03-25 09:57:40|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|0
1648202350000|2022-03-25 09:59:10|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1648202360000|2022-03-25 09:59:20|10956.24|10956.24|10958.43|10958.43|10958.43|10958.43|10956.24|10956.24|0
1648202390000|2022-03-25 09:59:50|10958.81|10958.81|10957.16|10957.16|10958.81|10958.81|10957.16|10957.16|0
1648202440000|2022-03-25 10:00:40|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|0
1648202470000|2022-03-25 10:01:10|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|0
1648202480000|2022-03-25 10:01:20|10957.14|10957.14|10957.14|10957.14|10957.14|10957.14|10957.14|10957.14|0
1648202530000|2022-03-25 10:02:10|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|0
1648202570000|2022-03-25 10:02:50|10958.43|10958.43|10958.98|10958.98|10958.98|10958.98|10958.43|10958.43|0
1648202680000|2022-03-25 10:04:40|10958.88|10958.88|10958.88|10958.88|10958.88|10958.88|10958.88|10958.88|0
1648202690000|2022-03-25 10:04:50|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|0
1648202870000|2022-03-25 10:07:50|10960.81|10960.81|10964.02|10964.02|10964.02|10964.02|10958.88|10958.88|0
1648202890000|2022-03-25 10:08:10|10963.37|10963.37|10963.37|10963.37|10963.37|10963.37|10963.37|10963.37|0
1648202900000|2022-03-25 10:08:20|10965.94|10965.94|10963|10963|10965.94|10965.94|10963|10963|0
1648202960000|2022-03-25 10:09:20|10961.07|10961.07|10961.07|10961.07|10961.07|10961.07|10961.07|10961.07|0
1648203000000|2022-03-25 10:10:00|10960.7|10960.7|10959.94|10959.94|10960.7|10960.7|10959.94|10959.94|0
1648203010000|2022-03-25 10:10:10|10959.57|10959.57|10959.57|10959.57|10959.57|10959.57|10959.57|10959.57|0
1648203040000|2022-03-25 10:10:40|10957.64|10957.64|10957.64|10957.64|10957.64|10957.64|10957.64|10957.64|0
1648203050000|2022-03-25 10:10:50|10956|10956|10956|10956|10956|10956|10956|10956|0
1648203060000|2022-03-25 10:11:00|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|0
1648203350000|2022-03-25 10:15:50|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|0
1648203550000|2022-03-25 10:19:10|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|0
1648203630000|2022-03-25 10:20:30|10953.22|10953.22|10953.22|10953.22|10953.22|10953.22|10953.22|10953.22|0
1648203730000|2022-03-25 10:22:10|10950.01|10950.01|10948.73|10948.73|10950.01|10950.01|10948.73|10948.73|0
1648203740000|2022-03-25 10:22:20|10945.52|10945.52|10944.88|10944.88|10945.52|10945.52|10944.88|10944.88|0
1648203780000|2022-03-25 10:23:00|10943|10943|10943|10943|10943|10943|10943|10943|0
1648203820000|2022-03-25 10:23:40|10941.12|10941.12|10942.25|10942.25|10942.25|10942.25|10941.12|10941.12|0
1648203840000|2022-03-25 10:24:00|10944.88|10944.88|10945.63|10945.63|10945.63|10945.63|10944.88|10944.88|0
1648203850000|2022-03-25 10:24:10|10946.76|10946.76|10950.35|10950.35|10950.35|10950.35|10946.76|10946.76|0
1648203860000|2022-03-25 10:24:20|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|0
1648203980000|2022-03-25 10:26:20|10952.91|10952.91|10952.91|10952.91|10952.91|10952.91|10952.91|10952.91|0
1648204180000|2022-03-25 10:29:40|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|0
1648204320000|2022-03-25 10:32:00|10950.28|10950.28|10950.28|10950.28|10950.28|10950.28|10950.28|10950.28|0
1648204380000|2022-03-25 10:33:00|10949.64|10949.64|10948.54|10948.54|10949.64|10949.64|10948.54|10948.54|0
1648204420000|2022-03-25 10:33:40|10947.26|10947.26|10947.26|10947.26|10947.26|10947.26|10947.26|10947.26|0
1648204460000|2022-03-25 10:34:20|10947.63|10947.63|10947.63|10947.63|10947.63|10947.63|10947.63|10947.63|0
1648204760000|2022-03-25 10:39:20|10948.28|10948.28|10948.28|10948.28|10948.28|10948.28|10948.28|10948.28|0
1648204770000|2022-03-25 10:39:30|10949.78|10949.78|10952.04|10952.04|10952.04|10952.04|10949.78|10949.78|0
1648204800000|2022-03-25 10:40:00|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|0
1648204830000|2022-03-25 10:40:30|10953.37|10953.37|10953.37|10953.37|10953.37|10953.37|10953.37|10953.37|0
1648204980000|2022-03-25 10:43:00|10953.75|10953.75|10953.37|10953.37|10953.75|10953.75|10953.37|10953.37|0
1648204990000|2022-03-25 10:43:10|10956.38|10956.38|10961.51|10961.51|10961.51|10961.51|10956.38|10956.38|0
1648205020000|2022-03-25 10:43:40|10958.88|10958.88|10957.38|10957.38|10958.88|10958.88|10957.38|10957.38|0
1648205080000|2022-03-25 10:44:40|10956.09|10956.09|10956.09|10956.09|10956.09|10956.09|10956.09|10956.09|0
1648205100000|2022-03-25 10:45:00|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|0
1648205130000|2022-03-25 10:45:30|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|0
1648205220000|2022-03-25 10:47:00|10971.91|10971.91|10971.91|10971.91|10971.91|10971.91|10971.91|10971.91|0
1648205300000|2022-03-25 10:48:20|10969.99|10969.99|10969.99|10969.99|10969.99|10969.99|10969.99|10969.99|0
1648205310000|2022-03-25 10:48:30|10969.44|10969.44|10969.44|10969.44|10969.44|10969.44|10969.44|10969.44|0
1648205410000|2022-03-25 10:50:10|10968.89|10968.89|10968.89|10968.89|10968.89|10968.89|10968.89|10968.89|0
1648205570000|2022-03-25 10:52:50|10968.51|10968.51|10968.14|10968.14|10968.51|10968.51|10968.14|10968.14|0
1648205590000|2022-03-25 10:53:10|10971.52|10971.52|10972.65|10972.65|10972.65|10972.65|10971.52|10971.52|0
1648205600000|2022-03-25 10:53:20|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|0
1648205700000|2022-03-25 10:55:00|10938.22|10938.22|10937.47|10937.47|10938.22|10938.22|10937.47|10937.47|0
1648205920000|2022-03-25 10:58:40|10938.98|10938.98|10938.98|10938.98|10938.98|10938.98|10938.98|10938.98|0
1648205990000|2022-03-25 10:59:50|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|0
1648206010000|2022-03-25 11:00:10|10937.3|10937.3|10936.75|10936.75|10937.3|10937.3|10936.75|10936.75|0
1648206020000|2022-03-25 11:00:20|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|0
1648206070000|2022-03-25 11:01:10|10934.18|10934.18|10934.18|10934.18|10934.18|10934.18|10934.18|10934.18|0
1648206080000|2022-03-25 11:01:20|10934.83|10934.83|10934.83|10934.83|10934.83|10934.83|10934.83|10934.83|0
1648206180000|2022-03-25 11:03:00|10936.71|10936.71|10934.83|10934.83|10936.71|10936.71|10934.83|10934.83|0
1648206260000|2022-03-25 11:04:20|10934.45|10934.45|10936.33|10936.33|10936.33|10936.33|10934.45|10934.45|0
1648206360000|2022-03-25 11:06:00|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|0
1648206370000|2022-03-25 11:06:10|10919.7|10919.7|10919.7|10919.7|10919.7|10919.7|10919.7|10919.7|0
1648206380000|2022-03-25 11:06:20|10903.61|10903.61|10903.61|10903.61|10903.61|10903.61|10903.61|10903.61|0
1648206390000|2022-03-25 11:06:30|10903.24|10903.24|10903.24|10903.24|10903.24|10903.24|10903.24|10903.24|0
1648206410000|2022-03-25 11:06:50|10919.32|10919.32|10919.32|10919.32|10919.32|10919.32|10919.32|10919.32|0
1648206430000|2022-03-25 11:07:10|10918.77|10918.77|10918.77|10918.77|10918.77|10918.77|10918.77|10918.77|0
1648206540000|2022-03-25 11:09:00|10902.69|10902.69|10902.69|10902.69|10902.69|10902.69|10902.69|10902.69|0
1648206790000|2022-03-25 11:13:10|10918.77|10918.77|10914.28|10914.28|10918.77|10918.77|10914.28|10914.28|0
1648206860000|2022-03-25 11:14:20|10916.85|10916.85|10921.98|10921.98|10921.98|10921.98|10916.85|10916.85|0
1648206950000|2022-03-25 11:15:50|10905.9|10905.9|10905.9|10905.9|10905.9|10905.9|10905.9|10905.9|0
1648206980000|2022-03-25 11:16:20|10907.54|10907.54|10907.54|10907.54|10907.54|10907.54|10907.54|10907.54|0
1648206990000|2022-03-25 11:16:30|10909.19|10909.19|10909.19|10909.19|10909.19|10909.19|10909.19|10909.19|0
1648207020000|2022-03-25 11:17:00|10906.99|10906.99|10905.07|10905.07|10906.99|10906.99|10905.07|10905.07|0
1648207030000|2022-03-25 11:17:10|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|0
1648207090000|2022-03-25 11:18:10|10905.6|10905.6|10904.85|10904.85|10905.6|10905.6|10904.85|10904.85|0
1648207150000|2022-03-25 11:19:10|10906.73|10906.73|10908.23|10908.23|10908.23|10908.23|10906.73|10906.73|0
1648207160000|2022-03-25 11:19:20|10908.61|10908.61|10908.61|10908.61|10908.61|10908.61|10907.48|10907.48|0
1648207170000|2022-03-25 11:19:30|10906.73|10906.73|10902.96|10902.96|10906.73|10906.73|10902.96|10902.96|0
1648207190000|2022-03-25 11:19:50|10904.61|10904.61|10904.61|10904.61|10904.61|10904.61|10904.61|10904.61|0
1648207220000|2022-03-25 11:20:20|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|0
1648207410000|2022-03-25 11:23:30|10905.36|10905.36|10905.36|10905.36|10905.36|10905.36|10905.36|10905.36|0
1648207480000|2022-03-25 11:24:40|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|0
1648207490000|2022-03-25 11:24:50|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|0
1648207500000|2022-03-25 11:25:00|10910.74|10910.74|10910.74|10910.74|10910.74|10910.74|10910.74|10910.74|0
1648207510000|2022-03-25 11:25:10|10908.81|10908.81|10903.68|10903.68|10908.81|10908.81|10903.68|10903.68|0
1648207520000|2022-03-25 11:25:20|10902.39|10902.39|10902.39|10902.39|10902.39|10902.39|10902.39|10902.39|0
1648207540000|2022-03-25 11:25:40|10901.11|10901.11|10901.11|10901.11|10901.11|10901.11|10901.11|10901.11|0
1648207620000|2022-03-25 11:27:00|10917.2|10917.2|10915.91|10915.91|10917.2|10917.2|10915.91|10915.91|0
1648207640000|2022-03-25 11:27:20|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1648207670000|2022-03-25 11:27:50|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|0
1648207690000|2022-03-25 11:28:10|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|0
1648207760000|2022-03-25 11:29:20|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|0
1648207920000|2022-03-25 11:32:00|10899.01|10899.01|10899.56|10899.56|10899.56|10899.56|10897.36|10897.36|0
1648207960000|2022-03-25 11:32:40|10900.84|10900.84|10900.84|10900.84|10900.84|10900.84|10900.84|10900.84|0
1648208040000|2022-03-25 11:34:00|10900.46|10900.46|10900.09|10900.09|10900.46|10900.46|10900.09|10900.09|0
1648208160000|2022-03-25 11:36:00|10916.17|10916.17|10916.17|10916.17|10916.17|10916.17|10916.17|10916.17|0
1648208180000|2022-03-25 11:36:20|10915.8|10915.8|10915.8|10915.8|10915.8|10915.8|10915.8|10915.8|0
1648208220000|2022-03-25 11:37:00|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|0
1648208320000|2022-03-25 11:38:40|10883.63|10883.63|10883.63|10883.63|10883.63|10883.63|10883.63|10883.63|0
1648208460000|2022-03-25 11:41:00|10884.38|10884.38|10884.38|10884.38|10884.38|10884.38|10884.38|10884.38|0
1648208580000|2022-03-25 11:43:00|10881.81|10881.81|10881.17|10881.17|10881.81|10881.81|10880.53|10880.53|0
1648208610000|2022-03-25 11:43:30|10880.79|10880.79|10880.04|10880.04|10880.79|10880.79|10880.04|10880.04|0
1648208620000|2022-03-25 11:43:40|10881.14|10881.14|10881.14|10881.14|10881.14|10881.14|10881.14|10881.14|0
1648208720000|2022-03-25 11:45:20|10877.82|10877.82|10875.89|10875.89|10877.82|10877.82|10875.89|10875.89|0
1648208730000|2022-03-25 11:45:30|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|0
1648208740000|2022-03-25 11:45:40|10891.43|10891.43|10892.56|10892.56|10892.56|10892.56|10891.43|10891.43|0
1648208750000|2022-03-25 11:45:50|10893.31|10893.31|10892.22|10892.22|10893.31|10893.31|10892.22|10892.22|0
1648208780000|2022-03-25 11:46:20|10890.33|10890.33|10891.09|10891.09|10891.09|10891.09|10890.33|10890.33|0
1648208820000|2022-03-25 11:47:00|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|0
1648208850000|2022-03-25 11:47:30|10892.1|10892.1|10896.07|10896.07|10896.07|10896.07|10892.1|10892.1|0
1648208870000|2022-03-25 11:47:50|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|0
1648208900000|2022-03-25 11:48:20|10894.56|10894.56|10894.56|10894.56|10894.56|10894.56|10894.56|10894.56|0
1648208910000|2022-03-25 11:48:30|10878.48|10878.48|10878.48|10878.48|10878.48|10878.48|10878.48|10878.48|0
1648208940000|2022-03-25 11:49:00|10894.56|10894.56|10894.56|10894.56|10894.56|10894.56|10894.56|10894.56|0
1648209010000|2022-03-25 11:50:10|10894.01|10894.01|10894.01|10894.01|10894.01|10894.01|10894.01|10894.01|0
1648209090000|2022-03-25 11:51:30|10877.93|10877.93|10877.93|10877.93|10877.93|10877.93|10877.93|10877.93|0
1648209140000|2022-03-25 11:52:20|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|0
1648209160000|2022-03-25 11:52:40|10877.4|10877.4|10877.02|10877.02|10877.4|10877.4|10877.02|10877.02|0
1648209170000|2022-03-25 11:52:50|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|0
1648209220000|2022-03-25 11:53:40|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|0
1648209340000|2022-03-25 11:55:40|10894.58|10894.58|10894.58|10894.58|10894.58|10894.58|10894.58|10894.58|0
1648209390000|2022-03-25 11:56:30|10910.66|10910.66|10911.04|10911.04|10911.04|10911.04|10910.66|10910.66|0
1648209440000|2022-03-25 11:57:20|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|0
1648209510000|2022-03-25 11:58:30|10910.12|10910.12|10910.12|10910.12|10910.12|10910.12|10910.12|10910.12|0
1648209540000|2022-03-25 11:59:00|10909.57|10909.57|10909.57|10909.57|10909.57|10909.57|10909.57|10909.57|0
1648209600000|2022-03-25 12:00:00|10893.48|10893.48|10893.48|10893.48|10893.48|10893.48|10893.48|10893.48|0
1648209650000|2022-03-25 12:00:50|10893.11|10893.11|10892.38|10892.38|10893.48|10893.48|10892.38|10892.38|0
1648209720000|2022-03-25 12:02:00|10894.95|10894.95|10900.45|10900.45|10900.45|10900.45|10894.95|10894.95|0
1648209760000|2022-03-25 12:02:40|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|0
1648209780000|2022-03-25 12:03:00|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|0
1648209910000|2022-03-25 12:05:10|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|0
1648209950000|2022-03-25 12:05:50|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|0
1648210060000|2022-03-25 12:07:40|10903.19|10903.19|10903.19|10903.19|10903.19|10903.19|10903.19|10903.19|0
1648210100000|2022-03-25 12:08:20|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|0
1648210120000|2022-03-25 12:08:40|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|0
1648210150000|2022-03-25 12:09:10|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|0
1648210200000|2022-03-25 12:10:00|10889.03|10889.03|10890.16|10890.16|10890.16|10890.16|10889.03|10889.03|0
1648210210000|2022-03-25 12:10:10|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|0
1648210230000|2022-03-25 12:10:30|10890.16|10890.16|10889.03|10889.03|10890.16|10890.16|10889.03|10889.03|0
1648210270000|2022-03-25 12:11:10|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|0
1648210290000|2022-03-25 12:11:30|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|0
1648210310000|2022-03-25 12:11:50|10872.94|10872.94|10889.03|10889.03|10889.03|10889.03|10872.94|10872.94|0
1648210320000|2022-03-25 12:12:00|10888.65|10888.65|10872.57|10872.57|10888.65|10888.65|10872.57|10872.57|0
1648210330000|2022-03-25 12:12:10|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|0
1648210420000|2022-03-25 12:13:40|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|0
1648210440000|2022-03-25 12:14:00|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|0
1648210490000|2022-03-25 12:14:50|10886.35|10886.35|10887.1|10887.1|10887.1|10887.1|10886.35|10886.35|0
1648210510000|2022-03-25 12:15:10|10903.19|10903.19|10903.19|10903.19|10903.19|10903.19|10903.19|10903.19|0
1648210660000|2022-03-25 12:17:40|10902.55|10902.55|10902.55|10902.55|10902.55|10902.55|10902.55|10902.55|0
1648210730000|2022-03-25 12:18:50|10904.47|10904.47|10905.91|10905.91|10907.04|10907.04|10904.47|10904.47|0
1648210810000|2022-03-25 12:20:10|10907.04|10907.04|10906.66|10906.66|10907.04|10907.04|10906.66|10906.66|0
1648210830000|2022-03-25 12:20:30|10907.04|10907.04|10907.04|10907.04|10907.04|10907.04|10907.04|10907.04|0
1648210850000|2022-03-25 12:20:50|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|0
1648210860000|2022-03-25 12:21:00|10908.59|10908.59|10908.59|10908.59|10908.59|10908.59|10908.59|10908.59|0
1648210870000|2022-03-25 12:21:10|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|0
1648210940000|2022-03-25 12:22:20|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|0
1648210950000|2022-03-25 12:22:30|10902.7|10902.7|10902.06|10902.06|10902.7|10902.7|10902.06|10902.06|0
1648210990000|2022-03-25 12:23:10|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|0
1648211210000|2022-03-25 12:26:50|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|0
1648211350000|2022-03-25 12:29:10|10888.45|10888.45|10889.58|10889.58|10889.58|10889.58|10888.45|10888.45|0
1648211360000|2022-03-25 12:29:20|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|0
1648211370000|2022-03-25 12:29:30|10890.77|10890.77|10890.77|10890.77|10890.77|10890.77|10890.77|10890.77|0
1648211610000|2022-03-25 12:33:30|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|0
1648211640000|2022-03-25 12:34:00|10891.68|10891.68|10891.68|10891.68|10891.68|10891.68|10891.68|10891.68|0
1648211680000|2022-03-25 12:34:40|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|0
1648211700000|2022-03-25 12:35:00|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|0
1648211730000|2022-03-25 12:35:30|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|0
1648211860000|2022-03-25 12:37:40|10887.82|10887.82|10888.2|10888.2|10888.2|10888.2|10887.82|10887.82|0
1648211960000|2022-03-25 12:39:20|10887.56|10887.56|10886.28|10886.28|10887.56|10887.56|10886.28|10886.28|0
1648211980000|2022-03-25 12:39:40|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|0
1648212230000|2022-03-25 12:43:50|10886.28|10886.28|10885.63|10885.63|10886.28|10886.28|10885.63|10885.63|0
1648212240000|2022-03-25 12:44:00|10886.18|10886.18|10886.18|10886.18|10886.18|10886.18|10886.18|10886.18|0
1648212590000|2022-03-25 12:49:50|10885.09|10885.09|10886.18|10886.18|10886.18|10886.18|10885.09|10885.09|0
1648212610000|2022-03-25 12:50:10|10885.81|10885.81|10886.94|10886.94|10886.94|10886.94|10885.81|10885.81|0
1648212660000|2022-03-25 12:51:00|10870.85|10870.85|10886.94|10886.94|10886.94|10886.94|10870.85|10870.85|0
1648212810000|2022-03-25 12:53:30|10886.18|10886.18|10886.18|10886.18|10886.18|10886.18|10886.18|10886.18|0
1648212850000|2022-03-25 12:54:10|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|0
1648212860000|2022-03-25 12:54:20|10887.45|10887.45|10887.45|10887.45|10887.45|10887.45|10887.45|10887.45|0
1648212880000|2022-03-25 12:54:40|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|0
1648212910000|2022-03-25 12:55:10|10888.36|10888.36|10888.36|10888.36|10888.36|10888.36|10888.36|10888.36|0
1648212920000|2022-03-25 12:55:20|10887.27|10887.27|10887.27|10887.27|10887.27|10887.27|10887.27|10887.27|0
1648212930000|2022-03-25 12:55:30|10886.72|10886.72|10886.72|10886.72|10886.72|10886.72|10886.72|10886.72|0
1648212940000|2022-03-25 12:55:40|10885.62|10885.62|10884.52|10884.52|10885.62|10885.62|10884.52|10884.52|0
1648212950000|2022-03-25 12:55:50|10885.07|10885.07|10885.62|10885.62|10885.62|10885.62|10885.07|10885.07|0
1648213000000|2022-03-25 12:56:40|10883.97|10883.97|10885.07|10885.07|10885.07|10885.07|10883.97|10883.97|0
1648213140000|2022-03-25 12:59:00|10868.99|10868.99|10868.99|10868.99|10868.99|10868.99|10868.99|10868.99|0
1648213190000|2022-03-25 12:59:50|10868.61|10868.61|10868.61|10868.61|10868.61|10868.61|10868.61|10868.61|0
1648213220000|2022-03-25 13:00:20|10867.97|10867.97|10867.97|10867.97|10867.97|10867.97|10867.97|10867.97|0
1648213300000|2022-03-25 13:01:40|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|0
1648213310000|2022-03-25 13:01:50|10867.51|10867.51|10867.17|10867.17|10867.51|10867.51|10866.42|10866.42|0
1648213340000|2022-03-25 13:02:20|10869.74|10869.74|10871.02|10871.02|10871.02|10871.02|10869.74|10869.74|0
1648213360000|2022-03-25 13:02:40|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|0
1648213400000|2022-03-25 13:03:20|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|0
1648213410000|2022-03-25 13:03:30|10869.28|10869.28|10869.83|10869.83|10869.83|10869.83|10869.28|10869.28|0
1648213450000|2022-03-25 13:04:10|10869.08|10869.08|10867.79|10867.79|10869.08|10869.08|10867.79|10867.79|0
1648213460000|2022-03-25 13:04:20|10867.24|10867.24|10865.6|10865.6|10867.24|10867.24|10865.6|10865.6|0
1648213550000|2022-03-25 13:05:50|10866.24|10866.24|10866.24|10866.24|10866.24|10866.24|10866.24|10866.24|0
1648213560000|2022-03-25 13:06:00|10867.52|10867.52|10866.88|10866.88|10868.16|10868.16|10866.88|10866.88|0
1648213570000|2022-03-25 13:06:10|10864.96|10864.96|10865.6|10865.6|10865.6|10865.6|10864.96|10864.96|0
1648213580000|2022-03-25 13:06:20|10865.97|10865.97|10865.97|10865.97|10865.97|10865.97|10865.97|10865.97|0
1648213850000|2022-03-25 13:10:50|10866.35|10866.35|10866.35|10866.35|10866.35|10866.35|10866.35|10866.35|0
1648213950000|2022-03-25 13:12:30|10864.85|10864.85|10865.6|10865.6|10865.6|10865.6|10864.85|10864.85|0
1648213960000|2022-03-25 13:12:40|10865.22|10865.22|10865.22|10865.22|10865.22|10865.22|10865.22|10865.22|0
1648214050000|2022-03-25 13:14:10|10865.86|10865.86|10864.58|10864.58|10865.86|10865.86|10864.58|10864.58|0
1648214060000|2022-03-25 13:14:20|10862.93|10862.93|10862.93|10862.93|10863.48|10863.48|10862.93|10862.93|0
1648214210000|2022-03-25 13:16:50|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|0
1648214280000|2022-03-25 13:18:00|10865.35|10865.35|10865.35|10865.35|10865.35|10865.35|10865.35|10865.35|0
1648214530000|2022-03-25 13:22:10|10864.97|10864.97|10865.35|10865.35|10865.35|10865.35|10864.97|10864.97|0
1648214670000|2022-03-25 13:24:30|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|0
1648214710000|2022-03-25 13:25:10|10864.33|10864.33|10864.33|10864.33|10864.33|10864.33|10864.33|10864.33|0
1648214730000|2022-03-25 13:25:30|10863.95|10863.95|10863.95|10863.95|10863.95|10863.95|10863.95|10863.95|0
1648214760000|2022-03-25 13:26:00|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|0
1648214790000|2022-03-25 13:26:30|10862.78|10862.78|10862.78|10862.78|10862.78|10862.78|10862.78|10862.78|0
1648214850000|2022-03-25 13:27:30|10894.95|10894.95|10894.95|10894.95|10894.95|10894.95|10894.95|10894.95|0
1648214860000|2022-03-25 13:27:40|10895.59|10895.59|10895.59|10895.59|10895.59|10895.59|10895.59|10895.59|0
1648214870000|2022-03-25 13:27:50|10893.03|10893.03|10893.03|10893.03|10893.03|10893.03|10893.03|10893.03|0
1648214940000|2022-03-25 13:29:00|10892.65|10892.65|10893.03|10893.03|10893.03|10893.03|10892.65|10892.65|0
1648215010000|2022-03-25 13:30:10|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|0
1648215030000|2022-03-25 13:30:30|10876.56|10876.56|10876.56|10876.56|10876.56|10876.56|10876.56|10876.56|0
1648215040000|2022-03-25 13:30:40|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|0
1648215060000|2022-03-25 13:31:00|10893.03|10893.03|10893.03|10893.03|10893.03|10893.03|10893.03|10893.03|0
1648215070000|2022-03-25 13:31:10|10894.95|10894.95|10900.08|10900.08|10900.08|10900.08|10894.95|10894.95|0
1648215080000|2022-03-25 13:31:20|10902.01|10902.01|10899.44|10899.44|10902.01|10902.01|10899.44|10899.44|0
1648215110000|2022-03-25 13:31:50|10883.36|10883.36|10885|10885|10885|10885|10883.36|10883.36|0
1648215160000|2022-03-25 13:32:40|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|0
1648215170000|2022-03-25 13:32:50|10884.36|10884.36|10884.36|10884.36|10884.36|10884.36|10884.36|10884.36|0
1648215210000|2022-03-25 13:33:30|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|10868.28|0
1648215220000|2022-03-25 13:33:40|10868.92|10868.92|10869.56|10869.56|10869.56|10869.56|10868.92|10868.92|0
1648215230000|2022-03-25 13:33:50|10869.01|10869.01|10867.91|10867.91|10869.01|10869.01|10867.91|10867.91|0
1648215240000|2022-03-25 13:34:00|10868.46|10868.46|10868.46|10868.46|10868.46|10868.46|10868.46|10868.46|0
1648215300000|2022-03-25 13:35:00|10869.01|10869.01|10870.66|10870.66|10870.66|10870.66|10869.01|10869.01|0
1648215310000|2022-03-25 13:35:10|10871.3|10871.3|10871.3|10871.3|10871.3|10871.3|10871.3|10871.3|0
1648215320000|2022-03-25 13:35:20|10872.58|10872.58|10872.58|10872.58|10872.58|10872.58|10872.58|10872.58|0
1648215330000|2022-03-25 13:35:30|10869.37|10869.37|10867.45|10867.45|10869.37|10869.37|10867.45|10867.45|0
1648215380000|2022-03-25 13:36:20|10865.52|10865.52|10865.52|10865.52|10865.52|10865.52|10865.52|10865.52|0
1648215390000|2022-03-25 13:36:30|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|0
1648215400000|2022-03-25 13:36:40|10849.06|10849.06|10849.06|10849.06|10849.06|10849.06|10849.06|10849.06|0
1648215410000|2022-03-25 13:36:50|10849.44|10849.44|10853.93|10853.93|10853.93|10853.93|10849.44|10849.44|0
1648215420000|2022-03-25 13:37:00|10837.84|10837.84|10837.84|10837.84|10837.84|10837.84|10837.84|10837.84|0
1648215430000|2022-03-25 13:37:10|10837.3|10837.3|10837.3|10837.3|10837.3|10837.3|10837.3|10837.3|0
1648215460000|2022-03-25 13:37:40|10836.92|10836.92|10836.92|10836.92|10836.92|10836.92|10836.92|10836.92|0
1648215470000|2022-03-25 13:37:50|10835.82|10835.82|10835.82|10835.82|10835.82|10835.82|10835.82|10835.82|0
1648215490000|2022-03-25 13:38:10|10835.18|10835.18|10835.18|10835.18|10835.18|10835.18|10835.18|10835.18|0
1648215500000|2022-03-25 13:38:20|10835.56|10835.56|10837.84|10837.84|10837.84|10837.84|10835.56|10835.56|0
1648215510000|2022-03-25 13:38:30|10840.48|10840.48|10849.89|10849.89|10849.89|10849.89|10839.73|10839.73|0
1648215520000|2022-03-25 13:38:40|10848.76|10848.76|10847.25|10847.25|10848.76|10848.76|10846.87|10846.87|0
1648215540000|2022-03-25 13:39:00|10848.38|10848.38|10853.65|10853.65|10853.65|10853.65|10848.38|10848.38|0
1648215550000|2022-03-25 13:39:10|10854.4|10854.4|10851.46|10851.46|10854.4|10854.4|10851.39|10851.39|0
1648215560000|2022-03-25 13:39:20|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|0
1648215570000|2022-03-25 13:39:30|10852.21|10852.21|10850.33|10850.33|10852.21|10852.21|10850.33|10850.33|0
1648215580000|2022-03-25 13:39:40|10851.46|10851.46|10851.46|10851.46|10851.46|10851.46|10851.46|10851.46|0
1648215600000|2022-03-25 13:40:00|10850.7|10850.7|10852.21|10852.21|10852.21|10852.21|10849.95|10849.95|0
1648215610000|2022-03-25 13:40:10|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|0
1648215680000|2022-03-25 13:41:20|10849.42|10849.42|10847.16|10847.16|10849.42|10849.42|10847.16|10847.16|0
1648215690000|2022-03-25 13:41:30|10846.79|10846.79|10846.79|10846.79|10846.79|10846.79|10846.79|10846.79|0
1648215700000|2022-03-25 13:41:40|10845.5|10845.5|10845.5|10845.5|10845.5|10845.5|10845.5|10845.5|0
1648215710000|2022-03-25 13:41:50|10844.86|10844.86|10843.36|10843.36|10844.86|10844.86|10843.36|10843.36|0
1648215730000|2022-03-25 13:42:10|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|0
1648215810000|2022-03-25 13:43:30|10841.96|10841.96|10841.96|10841.96|10841.96|10841.96|10841.96|10841.96|0
1648215860000|2022-03-25 13:44:20|10840.08|10840.08|10831.43|10831.43|10840.08|10840.08|10831.43|10831.43|0
1648215870000|2022-03-25 13:44:30|10828.22|10828.22|10832.73|10832.73|10834.24|10834.24|10828.22|10828.22|0
1648215940000|2022-03-25 13:45:40|10836.58|10836.58|10835.83|10835.83|10836.58|10836.58|10834.7|10834.7|0
1648215950000|2022-03-25 13:45:50|10837.11|10837.11|10835.19|10835.19|10837.11|10837.11|10835.19|10835.19|0
1648215960000|2022-03-25 13:46:00|10834.55|10834.55|10838.4|10838.4|10838.4|10838.4|10834.55|10834.55|0
1648215970000|2022-03-25 13:46:10|10854.48|10854.48|10854.48|10854.48|10854.48|10854.48|10854.48|10854.48|0
1648216030000|2022-03-25 13:47:10|10870.57|10870.57|10870.57|10870.57|10870.57|10870.57|10870.57|10870.57|0
1648216060000|2022-03-25 13:47:40|10871.85|10871.85|10871.85|10871.85|10871.85|10871.85|10871.85|10871.85|0
1648216090000|2022-03-25 13:48:10|10872.4|10872.4|10872.4|10872.4|10872.4|10872.4|10872.4|10872.4|0
1648216100000|2022-03-25 13:48:20|10873.68|10873.68|10872.4|10872.4|10873.68|10873.68|10872.4|10872.4|0
1648216150000|2022-03-25 13:49:10|10871.65|10871.65|10872.02|10872.02|10872.02|10872.02|10871.65|10871.65|0
1648216160000|2022-03-25 13:49:20|10874.66|10874.66|10874.66|10874.66|10874.66|10874.66|10874.66|10874.66|0
1648216170000|2022-03-25 13:49:30|10873.38|10873.38|10871.45|10871.45|10873.38|10873.38|10871.45|10871.45|0
1648216310000|2022-03-25 13:51:50|10873.71|10873.71|10873.33|10873.33|10873.71|10873.71|10873.33|10873.33|0
1648216360000|2022-03-25 13:52:40|10872.69|10872.69|10872.69|10872.69|10872.69|10872.69|10872.69|10872.69|0
1648216380000|2022-03-25 13:53:00|10874.34|10874.34|10878.19|10878.19|10878.19|10878.19|10874.34|10874.34|0
1648216400000|2022-03-25 13:53:20|10875.62|10875.62|10875.62|10875.62|10875.62|10875.62|10875.62|10875.62|0
1648216430000|2022-03-25 13:53:50|10877.54|10877.54|10877.54|10877.54|10877.54|10877.54|10877.54|10877.54|0
1648216440000|2022-03-25 13:54:00|10876.9|10876.9|10876.9|10876.9|10876.9|10876.9|10876.9|10876.9|0
1648216460000|2022-03-25 13:54:20|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|0
1648216520000|2022-03-25 13:55:20|10879.47|10879.47|10879.47|10879.47|10879.47|10879.47|10879.47|10879.47|0
1648216640000|2022-03-25 13:57:20|10882.1|10882.1|10879.47|10879.47|10882.1|10882.1|10879.47|10879.47|0
1648216680000|2022-03-25 13:58:00|10877.96|10877.96|10877.96|10877.96|10877.96|10877.96|10877.96|10877.96|0
1648216690000|2022-03-25 13:58:10|10876.04|10876.04|10878.3|10878.3|10878.3|10878.3|10876.04|10876.04|0
1648216700000|2022-03-25 13:58:20|10878.94|10878.94|10878.94|10878.94|10878.94|10878.94|10878.94|10878.94|0
1648216710000|2022-03-25 13:58:30|10879.58|10879.58|10881.51|10881.51|10881.51|10881.51|10879.58|10879.58|0
1648216720000|2022-03-25 13:58:40|10880.22|10880.22|10880.22|10880.22|10880.22|10880.22|10880.22|10880.22|0
1648216730000|2022-03-25 13:58:50|10877.66|10877.66|10877.01|10877.01|10877.66|10877.66|10877.01|10877.01|0
1648216800000|2022-03-25 14:00:00|10881.51|10881.51|10881.51|10881.51|10881.51|10881.51|10881.51|10881.51|0
1648216880000|2022-03-25 14:01:20|10884.8|10884.8|10887.54|10887.54|10887.54|10887.54|10884.8|10884.8|0
1648216890000|2022-03-25 14:01:30|10885.35|10885.35|10884.25|10884.25|10885.35|10885.35|10884.25|10884.25|0
1648216900000|2022-03-25 14:01:40|10883.15|10883.15|10883.15|10883.15|10883.15|10883.15|10883.15|10883.15|0
1648216970000|2022-03-25 14:02:50|10885.03|10885.03|10885.03|10885.03|10885.03|10885.03|10885.03|10885.03|0
1648216980000|2022-03-25 14:03:00|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|0
1648216990000|2022-03-25 14:03:10|10891.68|10891.68|10891.68|10891.68|10891.68|10891.68|10891.68|10891.68|0
1648217010000|2022-03-25 14:03:30|10892.05|10892.05|10890.93|10890.93|10893.18|10893.18|10890.93|10890.93|0
1648217020000|2022-03-25 14:03:40|10889.42|10889.42|10889.42|10889.42|10889.42|10889.42|10889.42|10889.42|0
1648217210000|2022-03-25 14:06:50|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|0
1648217280000|2022-03-25 14:08:00|10888.04|10888.04|10888.04|10888.04|10888.04|10888.04|10888.04|10888.04|0
1648217340000|2022-03-25 14:09:00|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|0
1648217390000|2022-03-25 14:09:50|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|0
1648217430000|2022-03-25 14:10:30|10884.35|10884.35|10884.35|10884.35|10884.35|10884.35|10884.35|10884.35|0
1648217440000|2022-03-25 14:10:40|10884.9|10884.9|10884.9|10884.9|10884.9|10884.9|10884.9|10884.9|0
1648217500000|2022-03-25 14:11:40|10886.82|10886.82|10886.82|10886.82|10886.82|10886.82|10886.82|10886.82|0
1648217600000|2022-03-25 14:13:20|10887.92|10887.92|10887.92|10887.92|10887.92|10887.92|10887.92|10887.92|0
1648217630000|2022-03-25 14:13:50|10889.2|10889.2|10889.2|10889.2|10889.2|10889.2|10889.2|10889.2|0
1648217680000|2022-03-25 14:14:40|10888.45|10888.45|10888.45|10888.45|10888.45|10888.45|10888.45|10888.45|0
1648217720000|2022-03-25 14:15:20|10887.7|10887.7|10888.07|10888.07|10888.07|10888.07|10887.7|10887.7|0
1648217770000|2022-03-25 14:16:10|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|0
1648217870000|2022-03-25 14:17:50|10895.16|10895.16|10895.16|10895.16|10895.16|10895.16|10895.16|10895.16|0
1648217880000|2022-03-25 14:18:00|10893.23|10893.23|10893.23|10893.23|10893.23|10893.23|10893.23|10893.23|0
1648217920000|2022-03-25 14:18:40|10891.95|10891.95|10891.95|10891.95|10891.95|10891.95|10891.95|10891.95|0
1648217950000|2022-03-25 14:19:10|10890.66|10890.66|10891.95|10891.95|10891.95|10891.95|10890.66|10890.66|0
1648218100000|2022-03-25 14:21:40|10889.38|10889.38|10888.74|10888.74|10889.38|10889.38|10888.74|10888.74|0
1648218180000|2022-03-25 14:23:00|10888.1|10888.1|10884.25|10884.25|10888.1|10888.1|10884.25|10884.25|0
1648218210000|2022-03-25 14:23:30|10882.74|10882.74|10884.25|10884.25|10884.25|10884.25|10882.74|10882.74|0
1648218230000|2022-03-25 14:23:50|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|0
1648218370000|2022-03-25 14:26:10|10887.68|10887.68|10888.96|10888.96|10889.6|10889.6|10885.75|10885.75|0
1648218440000|2022-03-25 14:27:20|10890.24|10890.24|10890.89|10890.89|10890.89|10890.89|10890.24|10890.24|0
1648218450000|2022-03-25 14:27:30|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|0
1648218630000|2022-03-25 14:30:30|10873.67|10873.67|10873.3|10873.3|10873.67|10873.67|10873.3|10873.3|0
1648218640000|2022-03-25 14:30:40|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|0
1648218670000|2022-03-25 14:31:10|10872.14|10872.14|10874.88|10874.88|10874.88|10874.88|10872.14|10872.14|0
1648218680000|2022-03-25 14:31:20|10875.43|10875.43|10875.43|10875.43|10875.43|10875.43|10875.43|10875.43|0
1648218720000|2022-03-25 14:32:00|10877.68|10877.68|10877.68|10877.68|10877.68|10877.68|10877.68|10877.68|0
1648218730000|2022-03-25 14:32:10|10878.81|10878.81|10878.81|10878.81|10878.81|10878.81|10878.81|10878.81|0
1648218760000|2022-03-25 14:32:40|10879.91|10879.91|10879.91|10879.91|10879.91|10879.91|10879.91|10879.91|0
1648218770000|2022-03-25 14:32:50|10881.01|10881.01|10881.01|10881.01|10881.01|10881.01|10881.01|10881.01|0
1648218810000|2022-03-25 14:33:30|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|0
1648218910000|2022-03-25 14:35:10|10880.37|10880.37|10877.44|10877.44|10880.37|10880.37|10877.44|10877.44|0
1648218920000|2022-03-25 14:35:20|10875.18|10875.18|10875.18|10875.18|10875.18|10875.18|10875.18|10875.18|0
1648218940000|2022-03-25 14:35:40|10874.05|10874.05|10872.66|10872.66|10874.05|10874.05|10872.66|10872.66|0
1648218980000|2022-03-25 14:36:20|10856.57|10856.57|10856.57|10856.57|10856.57|10856.57|10856.57|10856.57|0
1648219000000|2022-03-25 14:36:40|10859.78|10859.78|10859.78|10859.78|10859.78|10859.78|10859.78|10859.78|0
1648219010000|2022-03-25 14:36:50|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|0
1648219030000|2022-03-25 14:37:10|10861.52|10861.52|10864.54|10864.54|10864.54|10864.54|10861.52|10861.52|0
1648219110000|2022-03-25 14:38:30|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|0
1648219130000|2022-03-25 14:38:50|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1648219190000|2022-03-25 14:39:50|10861.69|10861.69|10861.69|10861.69|10861.69|10861.69|10861.69|10861.69|0
1648219250000|2022-03-25 14:40:50|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1648219300000|2022-03-25 14:41:40|10859.64|10859.64|10861.52|10861.52|10861.52|10861.52|10859.64|10859.64|0
1648219320000|2022-03-25 14:42:00|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1648219380000|2022-03-25 14:43:00|10861.9|10861.9|10861.9|10861.9|10861.9|10861.9|10861.9|10861.9|0
1648219410000|2022-03-25 14:43:30|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1648219420000|2022-03-25 14:43:40|10860.6|10860.6|10860.6|10860.6|10860.6|10860.6|10860.6|10860.6|0
1648219430000|2022-03-25 14:43:50|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1648219500000|2022-03-25 14:45:00|10860.02|10860.02|10861.14|10861.14|10861.14|10861.14|10860.02|10860.02|0
1648219520000|2022-03-25 14:45:20|10861.69|10861.69|10862.24|10862.24|10862.24|10862.24|10861.69|10861.69|0
1648219580000|2022-03-25 14:46:20|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|0
1648219640000|2022-03-25 14:47:20|10862.79|10862.79|10861.14|10861.14|10862.79|10862.79|10861.14|10861.14|0
1648219650000|2022-03-25 14:47:30|10860.05|10860.05|10860.05|10860.05|10860.05|10860.05|10860.05|10860.05|0
1648219660000|2022-03-25 14:47:40|10860.6|10860.6|10862.85|10862.85|10862.85|10862.85|10860.6|10860.6|0
1648219680000|2022-03-25 14:48:00|10863.4|10863.4|10865.97|10865.97|10865.97|10865.97|10863.4|10863.4|0
1648219710000|2022-03-25 14:48:30|10866.61|10866.61|10883.34|10883.34|10883.34|10883.34|10866.61|10866.61|0
1648219730000|2022-03-25 14:48:50|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|0
1648219840000|2022-03-25 14:50:40|10884.07|10884.07|10884.07|10884.07|10884.07|10884.07|10884.07|10884.07|0
1648219860000|2022-03-25 14:51:00|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|0
1648219870000|2022-03-25 14:51:10|10881.93|10881.93|10881.21|10881.21|10881.93|10881.93|10880.08|10880.08|0
1648219890000|2022-03-25 14:51:30|10881.75|10881.75|10881.75|10881.75|10881.75|10881.75|10881.75|10881.75|0
1648219900000|2022-03-25 14:51:40|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|0
1648219910000|2022-03-25 14:51:50|10884.54|10884.54|10884.54|10884.54|10884.54|10884.54|10883.9|10883.9|0
1648219940000|2022-03-25 14:52:20|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|0
1648219970000|2022-03-25 14:52:50|10886.47|10886.47|10888.39|10888.39|10888.39|10888.39|10886.47|10886.47|0
1648219990000|2022-03-25 14:53:10|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|10883.26|0
1648220060000|2022-03-25 14:54:20|10881.98|10881.98|10881.98|10881.98|10881.98|10881.98|10881.98|10881.98|0
1648220090000|2022-03-25 14:54:50|10881.43|10881.43|10881.43|10881.43|10881.43|10881.43|10881.43|10881.43|0
1648220110000|2022-03-25 14:55:10|10881.98|10881.98|10881.98|10881.98|10881.98|10881.98|10881.98|10881.98|0
1648220170000|2022-03-25 14:56:10|10880.85|10880.85|10880.85|10880.85|10880.85|10880.85|10880.85|10880.85|0
1648220220000|2022-03-25 14:57:00|10884.14|10884.14|10884.14|10884.14|10884.14|10884.14|10884.14|10884.14|0
1648220230000|2022-03-25 14:57:10|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|0
1648220420000|2022-03-25 15:00:20|10885.47|10885.47|10885.47|10885.47|10885.47|10885.47|10885.47|10885.47|0
1648220510000|2022-03-25 15:01:50|10887.35|10887.35|10887.35|10887.35|10887.35|10887.35|10887.35|10887.35|0
1648220530000|2022-03-25 15:02:10|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|0
1648220540000|2022-03-25 15:02:20|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|0
1648220550000|2022-03-25 15:02:30|10890.43|10890.43|10890.43|10890.43|10890.43|10890.43|10890.43|10890.43|0
1648220570000|2022-03-25 15:02:50|10889.88|10889.88|10889.88|10889.88|10889.88|10889.88|10889.88|10889.88|0
1648220590000|2022-03-25 15:03:10|10890.43|10890.43|10890.98|10890.98|10890.98|10890.98|10890.43|10890.43|0
1648220620000|2022-03-25 15:03:40|10892.9|10892.9|10893.54|10893.54|10893.54|10893.54|10892.9|10892.9|0
1648220650000|2022-03-25 15:04:10|10894.64|10894.64|10894.64|10894.64|10894.64|10894.64|10894.64|10894.64|0
1648220660000|2022-03-25 15:04:20|10912.65|10912.65|10913.93|10913.93|10913.93|10913.93|10912.65|10912.65|0
1648220670000|2022-03-25 15:04:30|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|0
1648220680000|2022-03-25 15:04:40|10915.67|10915.67|10917.6|10917.6|10917.6|10917.6|10915.67|10915.67|0
1648220690000|2022-03-25 15:04:50|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|0
1648220710000|2022-03-25 15:05:10|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|0
1648220730000|2022-03-25 15:05:30|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|0
1648220760000|2022-03-25 15:06:00|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|0
1648220770000|2022-03-25 15:06:10|10918.05|10918.05|10918.05|10918.05|10918.05|10918.05|10918.05|10918.05|0
1648220830000|2022-03-25 15:07:10|10916.77|10916.77|10915.03|10915.03|10916.77|10916.77|10913.9|10913.9|0
1648220840000|2022-03-25 15:07:20|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|0
1648220850000|2022-03-25 15:07:30|10912.7|10912.7|10911.57|10911.57|10912.7|10912.7|10911.57|10911.57|0
1648220900000|2022-03-25 15:08:20|10911.95|10911.95|10911.95|10911.95|10911.95|10911.95|10911.95|10911.95|0
1648220910000|2022-03-25 15:08:30|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|0
1648220930000|2022-03-25 15:08:50|10912.17|10912.17|10914.09|10914.09|10914.09|10914.09|10912.17|10912.17|0
1648220940000|2022-03-25 15:09:00|10914.73|10914.73|10914.73|10914.73|10914.73|10914.73|10914.73|10914.73|0
1648220950000|2022-03-25 15:09:10|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|0
1648220980000|2022-03-25 15:09:40|10900.57|10900.57|10902.83|10902.83|10902.83|10902.83|10900.57|10900.57|0
1648221000000|2022-03-25 15:10:00|10903.38|10903.38|10903.38|10903.38|10903.38|10903.38|10903.38|10903.38|0
1648221030000|2022-03-25 15:10:30|10901.73|10901.73|10901.73|10901.73|10901.73|10901.73|10901.73|10901.73|0
1648221060000|2022-03-25 15:11:00|10901.19|10901.19|10901.19|10901.19|10901.19|10901.19|10901.19|10901.19|0
1648221090000|2022-03-25 15:11:30|10898.62|10898.62|10897.34|10897.34|10898.62|10898.62|10896.69|10896.69|0
1648221100000|2022-03-25 15:11:40|10896.58|10896.58|10895.45|10895.45|10896.58|10896.58|10895.45|10895.45|0
1648221110000|2022-03-25 15:11:50|10897.1|10897.1|10897.1|10897.1|10897.1|10897.1|10897.1|10897.1|0
1648221120000|2022-03-25 15:12:00|10895.82|10895.82|10895.82|10895.82|10895.82|10895.82|10895.82|10895.82|0
1648221140000|2022-03-25 15:12:20|10895.18|10895.18|10895.18|10895.18|10895.18|10895.18|10895.18|10895.18|0
1648221180000|2022-03-25 15:13:00|10893.53|10893.53|10893.53|10893.53|10893.53|10893.53|10893.53|10893.53|0
1648221240000|2022-03-25 15:14:00|10894.81|10894.81|10895.36|10895.36|10895.36|10895.36|10894.81|10894.81|0
1648221250000|2022-03-25 15:14:10|10895.91|10895.91|10895.91|10895.91|10895.91|10895.91|10895.91|10895.91|0
1648221340000|2022-03-25 15:15:40|10895.16|10895.16|10895.71|10895.71|10895.71|10895.71|10895.16|10895.16|0
1648221390000|2022-03-25 15:16:30|10894.2|10894.2|10894.2|10894.2|10894.2|10894.2|10894.2|10894.2|0
1648221480000|2022-03-25 15:18:00|10893.1|10893.1|10893.1|10893.1|10893.1|10893.1|10893.1|10893.1|0
1648221520000|2022-03-25 15:18:40|10892.55|10892.55|10895.3|10895.3|10895.3|10895.3|10892.55|10892.55|0
1648221530000|2022-03-25 15:18:50|10892.09|10892.09|10888.24|10888.24|10892.09|10892.09|10888.24|10888.24|0
1648221570000|2022-03-25 15:19:30|10889.89|10889.89|10889.89|10889.89|10889.89|10889.89|10889.89|10889.89|0
1648221580000|2022-03-25 15:19:40|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|0
1648221590000|2022-03-25 15:19:50|10888.67|10888.67|10888.03|10888.03|10888.67|10888.67|10888.03|10888.03|0
1648221600000|2022-03-25 15:20:00|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|0
1648221610000|2022-03-25 15:20:10|10886.1|10886.1|10884.82|10884.82|10886.1|10886.1|10884.82|10884.82|0
1648221660000|2022-03-25 15:21:00|10885.92|10885.92|10885.92|10885.92|10885.92|10885.92|10885.92|10885.92|0
1648221720000|2022-03-25 15:22:00|10882.71|10882.71|10882.71|10882.71|10882.71|10882.71|10882.71|10882.71|0
1648221760000|2022-03-25 15:22:40|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|0
1648221780000|2022-03-25 15:23:00|10897.51|10897.51|10897.51|10897.51|10897.51|10897.51|10897.51|10897.51|0
1648221820000|2022-03-25 15:23:40|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|0
1648221830000|2022-03-25 15:23:50|10895.11|10895.11|10893.43|10893.43|10895.11|10895.11|10893.43|10893.43|0
1648221850000|2022-03-25 15:24:10|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|0
1648221900000|2022-03-25 15:25:00|10891.7|10891.7|10891.7|10891.7|10892.34|10892.34|10891.7|10891.7|0
1648221910000|2022-03-25 15:25:10|10892.79|10892.79|10893.54|10893.54|10893.54|10893.54|10892.79|10892.79|0
1648221950000|2022-03-25 15:25:50|10891.35|10891.35|10895.11|10895.11|10895.11|10895.11|10891.35|10891.35|0
1648221990000|2022-03-25 15:26:30|10891.26|10891.26|10891.26|10891.26|10891.26|10891.26|10891.26|10891.26|0
1648222060000|2022-03-25 15:27:40|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|0
1648222100000|2022-03-25 15:28:20|10889.61|10889.61|10889.61|10889.61|10889.61|10889.61|10889.61|10889.61|0
1648222120000|2022-03-25 15:28:40|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|0
1648222140000|2022-03-25 15:29:00|10889.27|10889.27|10889.82|10889.82|10889.82|10889.82|10889.27|10889.27|0
1648222260000|2022-03-25 15:31:00|10892.38|10892.38|10892.38|10892.38|10892.38|10892.38|10892.38|10892.38|0
1648222300000|2022-03-25 15:31:40|10893.14|10893.14|10893.14|10893.14|10893.14|10893.14|10893.14|10893.14|0
1648222320000|2022-03-25 15:32:00|10893.51|10893.51|10895.02|10895.02|10895.02|10895.02|10893.51|10893.51|0
1648222330000|2022-03-25 15:32:10|10891.81|10891.81|10890.52|10890.52|10891.81|10891.81|10889.24|10889.24|0
1648222340000|2022-03-25 15:32:20|10888.6|10888.6|10888.6|10888.6|10888.6|10888.6|10888.6|10888.6|0
1648222390000|2022-03-25 15:33:10|10889.7|10889.7|10888.57|10888.57|10889.7|10889.7|10887.44|10887.44|0
1648222400000|2022-03-25 15:33:20|10889.67|10889.67|10889.12|10889.12|10889.67|10889.67|10889.12|10889.12|0
1648222410000|2022-03-25 15:33:30|10887.24|10887.24|10887.24|10887.24|10887.24|10887.24|10887.24|10887.24|0
1648222420000|2022-03-25 15:33:40|10886.69|10886.69|10886.69|10886.69|10886.69|10886.69|10886.69|10886.69|0
1648222480000|2022-03-25 15:34:40|10887.78|10887.78|10887.78|10887.78|10887.78|10887.78|10887.78|10887.78|0
1648222620000|2022-03-25 15:37:00|10889.67|10889.67|10889.67|10889.67|10889.67|10889.67|10889.67|10889.67|0
1648222670000|2022-03-25 15:37:50|10891.92|10891.92|10891.92|10891.92|10891.92|10891.92|10891.92|10891.92|0
1648222700000|2022-03-25 15:38:20|10891.28|10891.28|10891.28|10891.28|10891.28|10891.28|10891.28|10891.28|0
1648222710000|2022-03-25 15:38:30|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|0
1648222730000|2022-03-25 15:38:50|10887.43|10887.43|10887.43|10887.43|10887.43|10887.43|10887.43|10887.43|0
1648222740000|2022-03-25 15:39:00|10885.17|10885.17|10884.8|10884.8|10885.17|10885.17|10884.8|10884.8|0
1648222800000|2022-03-25 15:40:00|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|0
1648222880000|2022-03-25 15:41:20|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|0
1648222930000|2022-03-25 15:42:10|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|0
1648222990000|2022-03-25 15:43:10|10887.36|10887.36|10887.36|10887.36|10887.36|10887.36|10887.36|10887.36|0
1648223020000|2022-03-25 15:43:40|10886.61|10886.61|10886.61|10886.61|10889.35|10889.35|10886.61|10886.61|0
1648223030000|2022-03-25 15:43:50|10886.99|10886.99|10885.89|10885.89|10886.99|10886.99|10885.89|10885.89|0
1648223050000|2022-03-25 15:44:10|10888.46|10888.46|10888.46|10888.46|10888.46|10888.46|10888.46|10888.46|0
1648223160000|2022-03-25 15:46:00|10889.01|10889.01|10888.27|10888.27|10889.55|10889.55|10888.27|10888.27|0
1648223180000|2022-03-25 15:46:20|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|0
1648223240000|2022-03-25 15:47:20|10887.54|10887.54|10887.91|10887.91|10887.91|10887.91|10887.54|10887.54|0
1648223250000|2022-03-25 15:47:30|10885.99|10885.99|10885.99|10885.99|10885.99|10885.99|10885.99|10885.99|0
1648223300000|2022-03-25 15:48:20|10886.74|10886.74|10886.74|10886.74|10886.74|10886.74|10886.74|10886.74|0
1648223330000|2022-03-25 15:48:50|10888.25|10888.25|10888.25|10888.25|10888.25|10888.25|10888.25|10888.25|0
1648223340000|2022-03-25 15:49:00|10887.7|10887.7|10887.15|10887.15|10887.7|10887.7|10887.15|10887.15|0
1648223350000|2022-03-25 15:49:10|10888.25|10888.25|10885.68|10885.68|10888.25|10888.25|10885.68|10885.68|0
1648223400000|2022-03-25 15:50:00|10884.58|10884.58|10885.13|10885.13|10885.13|10885.13|10884.58|10884.58|0
1648223440000|2022-03-25 15:50:40|10885.88|10885.88|10885.51|10885.51|10885.88|10885.88|10885.51|10885.51|0
1648223450000|2022-03-25 15:50:50|10884.75|10884.75|10884.38|10884.38|10884.75|10884.75|10884.38|10884.38|0
1648223460000|2022-03-25 15:51:00|10885.51|10885.51|10885.51|10885.51|10885.51|10885.51|10885.51|10885.51|0
1648223510000|2022-03-25 15:51:50|10886.05|10886.05|10886.05|10886.05|10886.05|10886.05|10886.05|10886.05|0
1648223680000|2022-03-25 15:54:40|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|0
1648223690000|2022-03-25 15:54:50|10884.13|10884.13|10884.13|10884.13|10884.13|10884.13|10884.13|10884.13|0
1648223730000|2022-03-25 15:55:30|10883.38|10883.38|10883.38|10883.38|10883.38|10883.38|10883.38|10883.38|0
1648223750000|2022-03-25 15:55:50|10882.62|10882.62|10882.62|10882.62|10882.62|10882.62|10882.62|10882.62|0
1648223790000|2022-03-25 15:56:30|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|0
1648223820000|2022-03-25 15:57:00|10879.6|10879.6|10879.05|10879.05|10879.6|10879.6|10879.05|10879.05|0
1648223880000|2022-03-25 15:58:00|10881.69|10881.69|10880.18|10880.18|10881.69|10881.69|10880.18|10880.18|0
1648223890000|2022-03-25 15:58:10|10880.73|10880.73|10881.28|10881.28|10881.28|10881.28|10880.73|10880.73|0
1648223910000|2022-03-25 15:58:30|10882.41|10882.41|10882.41|10882.41|10882.41|10882.41|10882.41|10882.41|0
1648223930000|2022-03-25 15:58:50|10884.67|10884.67|10884.67|10884.67|10884.67|10884.67|10884.67|10884.67|0
1648223960000|2022-03-25 15:59:20|10883.57|10883.57|10882.93|10882.93|10883.57|10883.57|10882.93|10882.93|0
1648224000000|2022-03-25 16:00:00|10882.29|10882.29|10881.64|10881.64|10882.29|10882.29|10881.64|10881.64|0
1648224020000|2022-03-25 16:00:20|10881|10881|10881|10881|10881|10881|10881|10881|0
1648224030000|2022-03-25 16:00:30|10864.92|10864.92|10864.28|10864.28|10864.92|10864.92|10864.28|10864.28|0
1648224050000|2022-03-25 16:00:50|10862.99|10862.99|10862.99|10862.99|10862.99|10862.99|10862.99|10862.99|0
1648224060000|2022-03-25 16:01:00|10861.49|10861.49|10859.61|10859.61|10861.49|10861.49|10859.23|10859.23|0
1648224070000|2022-03-25 16:01:10|10859.23|10859.23|10859.23|10859.23|10859.23|10859.23|10859.23|10859.23|0
1648224130000|2022-03-25 16:02:10|10858.68|10858.68|10855.81|10855.81|10858.68|10858.68|10855.81|10855.81|0
1648224140000|2022-03-25 16:02:20|10855.26|10855.26|10855.26|10855.26|10855.26|10855.26|10855.26|10855.26|0
1648224150000|2022-03-25 16:02:30|10855.81|10855.81|10855.81|10855.81|10855.81|10855.81|10855.81|10855.81|0
1648224180000|2022-03-25 16:03:00|10854.53|10854.53|10856.45|10856.45|10856.45|10856.45|10854.53|10854.53|0
1648224270000|2022-03-25 16:04:30|10855.36|10855.36|10852.96|10852.96|10855.36|10855.36|10852.96|10852.96|0
1648224300000|2022-03-25 16:05:00|10852.58|10852.58|10853.22|10853.22|10853.22|10853.22|10852.58|10852.58|0
1648224310000|2022-03-25 16:05:10|10855.15|10855.15|10856.43|10856.43|10856.43|10856.43|10855.15|10855.15|0
1648224360000|2022-03-25 16:06:00|10855.68|10855.68|10854.93|10854.93|10855.68|10855.68|10854.93|10854.93|0
1648224370000|2022-03-25 16:06:10|10855.57|10855.57|10857.49|10857.49|10858.78|10858.78|10855.57|10855.57|0
1648224390000|2022-03-25 16:06:30|10857.12|10857.12|10853.05|10853.05|10857.12|10857.12|10853.05|10853.05|0
1648224400000|2022-03-25 16:06:40|10852.29|10852.29|10852.29|10852.29|10852.29|10852.29|10852.29|10852.29|0
1648224430000|2022-03-25 16:07:10|10851.75|10851.75|10851.2|10851.2|10851.75|10851.75|10851.2|10851.2|0
1648224480000|2022-03-25 16:08:00|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|0
1648224490000|2022-03-25 16:08:10|10852.5|10852.5|10852.5|10852.5|10852.5|10852.5|10852.5|10852.5|0
1648224530000|2022-03-25 16:08:50|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|0
1648224550000|2022-03-25 16:09:10|10850.82|10850.82|10850.27|10850.27|10850.82|10850.82|10849.63|10849.63|0
1648224580000|2022-03-25 16:09:40|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|0
1648224590000|2022-03-25 16:09:50|10850.99|10850.99|10850.99|10850.99|10850.99|10850.99|10850.99|10850.99|0
1648224610000|2022-03-25 16:10:10|10851.63|10851.63|10851.63|10851.63|10851.63|10851.63|10851.63|10851.63|0
1648224640000|2022-03-25 16:10:40|10851.09|10851.09|10851.09|10851.09|10851.09|10851.09|10851.09|10851.09|0
1648224650000|2022-03-25 16:10:50|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|0
1648224660000|2022-03-25 16:11:00|10848.52|10848.52|10848.9|10848.9|10848.9|10848.9|10848.52|10848.52|0
1648224680000|2022-03-25 16:11:20|10850.82|10850.82|10852.5|10852.5|10852.5|10852.5|10850.82|10850.82|0
1648224770000|2022-03-25 16:12:50|10868.58|10868.58|10868.58|10868.58|10868.58|10868.58|10868.58|10868.58|0
1648224890000|2022-03-25 16:14:50|10867.49|10867.49|10867.49|10867.49|10867.49|10867.49|10867.49|10867.49|0
1648224910000|2022-03-25 16:15:10|10851.4|10851.4|10851.4|10851.4|10851.4|10851.4|10851.4|10851.4|0
1648224950000|2022-03-25 16:15:50|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|10851.95|0
1648224990000|2022-03-25 16:16:30|10852.7|10852.7|10852.7|10852.7|10852.7|10852.7|10852.7|10852.7|0
1648225080000|2022-03-25 16:18:00|10851.06|10851.06|10851.06|10851.06|10851.06|10851.06|10851.06|10851.06|0
1648225100000|2022-03-25 16:18:20|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|10850.68|0
1648225160000|2022-03-25 16:19:20|10851.23|10851.23|10851.23|10851.23|10851.23|10851.23|10851.23|10851.23|0
1648225170000|2022-03-25 16:19:30|10849.3|10849.3|10849.3|10849.3|10849.3|10849.3|10849.3|10849.3|0
1648225180000|2022-03-25 16:19:40|10848.02|10848.02|10844.97|10844.97|10848.02|10848.02|10844.97|10844.97|0
1648225200000|2022-03-25 16:20:00|10843.04|10843.04|10840.47|10840.47|10843.04|10843.04|10840.47|10840.47|0
1648225210000|2022-03-25 16:20:10|10839.93|10839.93|10838.8|10838.8|10839.93|10839.93|10838.8|10838.8|0
1648225230000|2022-03-25 16:20:30|10840.72|10840.72|10839.44|10839.44|10841.36|10841.36|10838.8|10838.8|0
1648225260000|2022-03-25 16:21:00|10838.8|10838.8|10838.8|10838.8|10838.8|10838.8|10838.8|10838.8|0
1648225270000|2022-03-25 16:21:10|10837.7|10837.7|10838.8|10838.8|10838.8|10838.8|10837.7|10837.7|0
1648225280000|2022-03-25 16:21:20|10838.16|10838.16|10837.23|10837.23|10838.16|10838.16|10837.23|10837.23|0
1648225310000|2022-03-25 16:21:50|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1648225360000|2022-03-25 16:22:40|10832.83|10832.83|10832.83|10832.83|10832.83|10832.83|10832.83|10832.83|0
1648225370000|2022-03-25 16:22:50|10832.19|10832.19|10832.83|10832.83|10832.83|10832.83|10832.19|10832.19|0
1648225390000|2022-03-25 16:23:10|10833.38|10833.38|10833.38|10833.38|10833.38|10833.38|10833.38|10833.38|0
1648225440000|2022-03-25 16:24:00|10834.02|10834.02|10835.31|10835.31|10835.31|10835.31|10834.02|10834.02|0
1648225510000|2022-03-25 16:25:10|10851.39|10851.39|10851.39|10851.39|10851.39|10851.39|10851.39|10851.39|0
1648225520000|2022-03-25 16:25:20|10851.94|10851.94|10851.56|10851.56|10851.94|10851.94|10851.56|10851.56|0
1648225540000|2022-03-25 16:25:40|10853.44|10853.44|10853.44|10853.44|10853.44|10853.44|10853.44|10853.44|0
1648225550000|2022-03-25 16:25:50|10852.69|10852.69|10852.9|10852.9|10852.9|10852.9|10851.77|10851.77|0
1648225570000|2022-03-25 16:26:10|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|0
1648225610000|2022-03-25 16:26:50|10850.48|10850.48|10850.48|10850.48|10850.48|10850.48|10850.48|10850.48|0
1648225640000|2022-03-25 16:27:20|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|0
1648225650000|2022-03-25 16:27:30|10852.6|10852.6|10853.24|10853.24|10853.24|10853.24|10852.6|10852.6|0
1648225660000|2022-03-25 16:27:40|10853.79|10853.79|10853.79|10853.79|10853.79|10853.79|10853.79|10853.79|0
1648225680000|2022-03-25 16:28:00|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|0
1648225690000|2022-03-25 16:28:10|10855.46|10855.46|10855.46|10855.46|10855.46|10855.46|10855.46|10855.46|0
1648225700000|2022-03-25 16:28:20|10854.37|10854.37|10851.95|10851.95|10854.37|10854.37|10851.95|10851.95|0
1648225710000|2022-03-25 16:28:30|10851.2|10851.2|10852.71|10852.71|10852.71|10852.71|10850.45|10850.45|0
1648225720000|2022-03-25 16:28:40|10855.27|10855.27|10855.64|10855.64|10859.12|10859.12|10855.27|10855.27|0
1648225740000|2022-03-25 16:29:00|10854.51|10854.51|10850.66|10850.66|10854.51|10854.51|10850.66|10850.66|0
1648225750000|2022-03-25 16:29:10|10852.59|10852.59|10852.04|10852.04|10852.59|10852.59|10852.04|10852.04|0
1648225760000|2022-03-25 16:29:20|10851.49|10851.49|10852.59|10852.59|10852.59|10852.59|10850.39|10850.39|0
1648225770000|2022-03-25 16:29:30|10850.94|10850.94|10847.74|10847.74|10850.94|10850.94|10847.74|10847.74|0
1648225780000|2022-03-25 16:29:40|10851.12|10851.12|10851.12|10851.12|10851.12|10851.12|10851.12|10851.12|0
1648225790000|2022-03-25 16:29:50|10851.87|10851.87|10852.63|10852.63|10852.63|10852.63|10851.87|10851.87|0
1648451700000|2022-03-28 07:15:00|10825.29|10825.29|10828.03|10828.03|10828.03|10828.03|10825.29|10825.29|0
1648451720000|2022-03-28 07:15:20|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|0
1648451740000|2022-03-28 07:15:40|10834.21|10834.21|10834.85|10834.85|10834.85|10834.85|10834.21|10834.21|0
1648451810000|2022-03-28 07:16:50|10836.36|10836.36|10836.36|10836.36|10836.36|10836.36|10836.36|10836.36|0
1648451830000|2022-03-28 07:17:10|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|0
1648451860000|2022-03-28 07:17:40|10844.37|10844.37|10844.37|10844.37|10844.37|10844.37|10844.37|10844.37|0
1648451870000|2022-03-28 07:17:50|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|0
1648451880000|2022-03-28 07:18:00|10842.11|10842.11|10849.29|10849.29|10849.29|10849.29|10840.46|10840.46|0
1648451890000|2022-03-28 07:18:10|10852.5|10852.5|10852.5|10852.5|10852.5|10852.5|10852.5|10852.5|0
1648451900000|2022-03-28 07:18:20|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|0
1648451930000|2022-03-28 07:18:50|10848.19|10848.19|10846.55|10846.55|10848.19|10848.19|10846.55|10846.55|0
1648452000000|2022-03-28 07:20:00|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|0
1648452040000|2022-03-28 07:20:40|10847.65|10847.65|10848.19|10848.19|10848.19|10848.19|10847.65|10847.65|0
1648452060000|2022-03-28 07:21:00|10850.08|10850.08|10850.08|10850.08|10850.08|10850.08|10850.08|10850.08|0
1648452120000|2022-03-28 07:22:00|10845.58|10845.58|10843.85|10843.85|10845.58|10845.58|10843.2|10843.2|0
1648452170000|2022-03-28 07:22:50|10840.84|10840.84|10840.84|10840.84|10840.84|10840.84|10840.84|10840.84|0
1648452270000|2022-03-28 07:24:30|10840.46|10840.46|10842.1|10842.1|10842.1|10842.1|10840.46|10840.46|0
1648452280000|2022-03-28 07:24:40|10840.6|10840.6|10839.47|10839.47|10840.6|10840.6|10839.47|10839.47|0
1648452370000|2022-03-28 07:26:10|10871.64|10871.64|10855.56|10855.56|10871.64|10871.64|10855.56|10855.56|0
1648452400000|2022-03-28 07:26:40|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|0
1648452420000|2022-03-28 07:27:00|10853.53|10853.53|10854.08|10854.08|10854.08|10854.08|10853.53|10853.53|0
1648452450000|2022-03-28 07:27:30|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|0
1648452480000|2022-03-28 07:28:00|10847.29|10847.29|10847.29|10847.29|10847.29|10847.29|10847.29|10847.29|0
1648452500000|2022-03-28 07:28:20|10845.78|10845.78|10842.49|10842.49|10845.78|10845.78|10842.49|10842.49|0
1648452510000|2022-03-28 07:28:30|10836.85|10836.85|10837.23|10837.23|10837.23|10837.23|10836.85|10836.85|0
1648452560000|2022-03-28 07:29:20|10836.13|10836.13|10836.13|10836.13|10836.13|10836.13|10836.13|10836.13|0
1648452570000|2022-03-28 07:29:30|10834.25|10834.25|10834.25|10834.25|10834.25|10834.25|10834.25|10834.25|0
1648452600000|2022-03-28 07:30:00|10838.1|10838.1|10827.83|10827.83|10838.1|10838.1|10827.83|10827.83|0
1648452640000|2022-03-28 07:30:40|10825.26|10825.26|10825.26|10825.26|10825.26|10825.26|10825.26|10825.26|0
1648452720000|2022-03-28 07:32:00|10824.17|10824.17|10823.62|10823.62|10824.17|10824.17|10823.62|10823.62|0
1648452730000|2022-03-28 07:32:10|10823.99|10823.99|10828.51|10828.51|10828.51|10828.51|10823.99|10823.99|0
1648452810000|2022-03-28 07:33:30|10826.86|10826.86|10826.86|10826.86|10826.86|10826.86|10826.86|10826.86|0
1648452870000|2022-03-28 07:34:30|10835.14|10835.14|10832.51|10832.51|10835.14|10835.14|10832.51|10832.51|0
1648452970000|2022-03-28 07:36:10|10837.02|10837.02|10837.02|10837.02|10837.02|10837.02|10837.02|10837.02|0
1648452990000|2022-03-28 07:36:30|10835.93|10835.93|10837.02|10837.02|10837.02|10837.02|10835.93|10835.93|0
1648453080000|2022-03-28 07:38:00|10837.57|10837.57|10837.57|10837.57|10837.57|10837.57|10837.57|10837.57|0
1648453190000|2022-03-28 07:39:50|10834.94|10834.94|10834.19|10834.19|10834.94|10834.94|10834.19|10834.19|0
1648453200000|2022-03-28 07:40:00|10835.31|10835.31|10835.31|10835.31|10835.31|10835.31|10835.31|10835.31|0
1648453210000|2022-03-28 07:40:10|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|0
1648453250000|2022-03-28 07:40:50|10827.04|10827.04|10827.04|10827.04|10827.04|10827.04|10827.04|10827.04|0
1648453290000|2022-03-28 07:41:30|10833.36|10833.36|10834.64|10834.64|10834.64|10834.64|10833.36|10833.36|0
1648453300000|2022-03-28 07:41:40|10837.85|10837.85|10836.75|10836.75|10837.85|10837.85|10836.75|10836.75|0
1648453310000|2022-03-28 07:41:50|10835.66|10835.66|10833.73|10833.73|10835.66|10835.66|10833.73|10833.73|0
1648453370000|2022-03-28 07:42:50|10832.63|10832.63|10832.63|10832.63|10832.63|10832.63|10832.63|10832.63|0
1648453520000|2022-03-28 07:45:20|10834.14|10834.14|10834.14|10834.14|10834.14|10834.14|10834.14|10834.14|0
1648453550000|2022-03-28 07:45:50|10827.08|10827.08|10829.01|10829.01|10829.01|10829.01|10827.08|10827.08|0
1648453590000|2022-03-28 07:46:30|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|0
1648453640000|2022-03-28 07:47:20|10829.65|10829.65|10829.65|10829.65|10829.65|10829.65|10829.65|10829.65|0
1648453710000|2022-03-28 07:48:30|10829.01|10829.01|10829.01|10829.01|10829.01|10829.01|10829.01|10829.01|0
1648453790000|2022-03-28 07:49:50|10830.29|10830.29|10830.29|10830.29|10830.29|10830.29|10830.29|10830.29|0
1648453880000|2022-03-28 07:51:20|10832.86|10832.86|10832.21|10832.21|10832.86|10832.86|10832.21|10832.21|0
1648453910000|2022-03-28 07:51:50|10831.67|10831.67|10832.21|10832.21|10832.21|10832.21|10831.67|10831.67|0
1648453940000|2022-03-28 07:52:20|10827.72|10827.72|10829.01|10829.01|10829.01|10829.01|10827.72|10827.72|0
1648453970000|2022-03-28 07:52:50|10827.91|10827.91|10827.91|10827.91|10827.91|10827.91|10827.91|10827.91|0
1648454090000|2022-03-28 07:54:50|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|0
1648454100000|2022-03-28 07:55:00|10818.5|10818.5|10820.01|10820.01|10820.01|10820.01|10818.5|10818.5|0
1648454110000|2022-03-28 07:55:10|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|0
1648454120000|2022-03-28 07:55:20|10819.25|10819.25|10819.25|10819.25|10819.25|10819.25|10819.25|10819.25|0
1648454130000|2022-03-28 07:55:30|10815.4|10815.4|10815.95|10815.95|10815.95|10815.95|10815.4|10815.4|0
1648454190000|2022-03-28 07:56:30|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|0
1648454240000|2022-03-28 07:57:20|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|10822.49|0
1648454290000|2022-03-28 07:58:10|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|0
1648454330000|2022-03-28 07:58:50|10807.53|10807.53|10806.78|10806.78|10807.53|10807.53|10800.76|10800.76|0
1648454380000|2022-03-28 07:59:40|10807.88|10807.88|10807.88|10807.88|10807.88|10807.88|10807.88|10807.88|0
1648454400000|2022-03-28 08:00:00|10811.09|10811.09|10811.09|10811.09|10811.09|10811.09|10811.09|10811.09|0
1648454420000|2022-03-28 08:00:20|10812.18|10812.18|10813.31|10813.31|10813.31|10813.31|10812.18|10812.18|0
1648454430000|2022-03-28 08:00:30|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|0
1648454490000|2022-03-28 08:01:30|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|0
1648454610000|2022-03-28 08:03:30|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|0
1648454620000|2022-03-28 08:03:40|10813.19|10813.19|10813.19|10813.19|10813.19|10813.19|10813.19|10813.19|0
1648454720000|2022-03-28 08:05:20|10817.68|10817.68|10817.68|10817.68|10817.68|10817.68|10817.68|10817.68|0
1648454750000|2022-03-28 08:05:50|10816.4|10816.4|10816.4|10816.4|10816.4|10816.4|10816.4|10816.4|0
1648454800000|2022-03-28 08:06:40|10814.75|10814.75|10814.75|10814.75|10814.75|10814.75|10814.75|10814.75|0
1648454820000|2022-03-28 08:07:00|10812.87|10812.87|10812.87|10812.87|10812.87|10812.87|10812.87|10812.87|0
1648454900000|2022-03-28 08:08:20|10810.3|10810.3|10810.3|10810.3|10810.3|10810.3|10810.3|10810.3|0
1648454940000|2022-03-28 08:09:00|10809.02|10809.02|10810.3|10810.3|10810.3|10810.3|10809.02|10809.02|0
1648454950000|2022-03-28 08:09:10|10812.23|10812.23|10814.15|10814.15|10814.15|10814.15|10812.23|10812.23|0
1648454980000|2022-03-28 08:09:40|10816.08|10816.08|10813.51|10813.51|10816.08|10816.08|10813.51|10813.51|0
1648455000000|2022-03-28 08:10:00|10815.16|10815.16|10823.4|10823.4|10823.4|10823.4|10815.16|10815.16|0
1648455010000|2022-03-28 08:10:10|10820.77|10820.77|10816.63|10816.63|10820.77|10820.77|10816.63|10816.63|0
1648455070000|2022-03-28 08:11:10|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|0
1648455170000|2022-03-28 08:12:50|10819.49|10819.49|10819.49|10819.49|10819.49|10819.49|10819.49|10819.49|0
1648455240000|2022-03-28 08:14:00|10813.07|10813.07|10812.43|10812.43|10813.07|10813.07|10811.79|10811.79|0
1648455310000|2022-03-28 08:15:10|10810.23|10810.23|10809.68|10809.68|10810.23|10810.23|10809.68|10809.68|0
1648455320000|2022-03-28 08:15:20|10810.97|10810.97|10807.21|10807.21|10810.97|10810.97|10807.21|10807.21|0
1648455330000|2022-03-28 08:15:30|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|0
1648455380000|2022-03-28 08:16:20|10804.15|10804.15|10804.15|10804.15|10804.15|10804.15|10804.15|10804.15|0
1648455480000|2022-03-28 08:18:00|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|0
1648455520000|2022-03-28 08:18:40|10805.86|10805.86|10805.86|10805.86|10805.86|10805.86|10805.86|10805.86|0
1648455540000|2022-03-28 08:19:00|10805.48|10805.48|10805.48|10805.48|10805.48|10805.48|10805.48|10805.48|0
1648455570000|2022-03-28 08:19:30|10806.03|10806.03|10810.52|10810.52|10810.52|10810.52|10806.03|10806.03|0
1648455680000|2022-03-28 08:21:20|10807.96|10807.96|10807.96|10807.96|10807.96|10807.96|10807.96|10807.96|0
1648455720000|2022-03-28 08:22:00|10804.95|10804.95|10801.74|10801.74|10804.95|10804.95|10799.81|10799.81|0
1648455810000|2022-03-28 08:23:30|10807.51|10807.51|10807.51|10807.51|10807.51|10807.51|10807.51|10807.51|0
1648455830000|2022-03-28 08:23:50|10808.16|10808.16|10808.16|10808.16|10808.16|10808.16|10808.16|10808.16|0
1648455930000|2022-03-28 08:25:30|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|0
1648455940000|2022-03-28 08:25:40|10804.68|10804.68|10804.68|10804.68|10804.68|10804.68|10804.68|10804.68|0
1648455960000|2022-03-28 08:26:00|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|0
1648456080000|2022-03-28 08:28:00|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|0
1648456260000|2022-03-28 08:31:00|10803.93|10803.93|10803.93|10803.93|10803.93|10803.93|10803.93|10803.93|0
1648456340000|2022-03-28 08:32:20|10800.08|10800.08|10800.08|10800.08|10800.08|10800.08|10800.08|10800.08|0
1648456370000|2022-03-28 08:32:50|10802.33|10802.33|10803.46|10803.46|10803.46|10803.46|10802.33|10802.33|0
1648456410000|2022-03-28 08:33:30|10787.38|10787.38|10787.38|10787.38|10787.38|10787.38|10787.38|10787.38|0
1648456430000|2022-03-28 08:33:50|10786.25|10786.25|10770.16|10770.16|10786.25|10786.25|10770.16|10770.16|0
1648456520000|2022-03-28 08:35:20|10771.29|10771.29|10772.04|10772.04|10772.04|10772.04|10771.29|10771.29|0
1648456630000|2022-03-28 08:37:10|10775.25|10775.25|10775.89|10775.89|10775.89|10775.89|10775.25|10775.25|0
1648456640000|2022-03-28 08:37:20|10778.46|10778.46|10782.85|10782.85|10782.85|10782.85|10778.46|10778.46|0
1648456720000|2022-03-28 08:38:40|10785.48|10785.48|10785.48|10785.48|10785.48|10785.48|10785.48|10785.48|0
1648456730000|2022-03-28 08:38:50|10784.93|10784.93|10785.48|10785.48|10785.48|10785.48|10784.93|10784.93|0
1648456740000|2022-03-28 08:39:00|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|0
1648456800000|2022-03-28 08:40:00|10786.17|10786.17|10786.17|10786.17|10786.17|10786.17|10786.17|10786.17|0
1648456810000|2022-03-28 08:40:10|10786.72|10786.72|10786.72|10786.72|10786.72|10786.72|10786.72|10786.72|0
1648456860000|2022-03-28 08:41:00|10787.27|10787.27|10787.27|10787.27|10787.27|10787.27|10787.27|10787.27|0
1648456890000|2022-03-28 08:41:30|10787.91|10787.91|10787.91|10787.91|10787.91|10787.91|10787.91|10787.91|0
1648456920000|2022-03-28 08:42:00|10804|10804|10787.91|10787.91|10804|10804|10787.91|10787.91|0
1648457000000|2022-03-28 08:43:20|10792.05|10792.05|10792.05|10792.05|10792.05|10792.05|10792.05|10792.05|0
1648457300000|2022-03-28 08:48:20|10797.18|10797.18|10797.18|10797.18|10797.18|10797.18|10797.18|10797.18|0
1648457350000|2022-03-28 08:49:10|10797.73|10797.73|10799.38|10799.38|10799.38|10799.38|10797.73|10797.73|0
1648457390000|2022-03-28 08:49:50|10797.73|10797.73|10797.73|10797.73|10797.73|10797.73|10797.73|10797.73|0
1648457440000|2022-03-28 08:50:40|10798.28|10798.28|10799.38|10799.38|10799.38|10799.38|10798.28|10798.28|0
1648457460000|2022-03-28 08:51:00|10783.29|10783.29|10799.38|10799.38|10815.46|10815.46|10783.29|10783.29|0
1648457480000|2022-03-28 08:51:20|10798.83|10798.83|10798.83|10798.83|10798.83|10798.83|10798.83|10798.83|0
1648457490000|2022-03-28 08:51:30|10797.55|10797.55|10797.55|10797.55|10797.55|10797.55|10797.55|10797.55|0
1648457500000|2022-03-28 08:51:40|10798.09|10798.09|10798.09|10798.09|10798.09|10798.09|10798.09|10798.09|0
1648457510000|2022-03-28 08:51:50|10798.64|10798.64|10798.64|10798.64|10798.64|10798.64|10798.64|10798.64|0
1648457540000|2022-03-28 08:52:20|10799.19|10799.19|10799.19|10799.19|10799.19|10799.19|10799.19|10799.19|0
1648457560000|2022-03-28 08:52:40|10796.93|10796.93|10794.68|10794.68|10796.93|10796.93|10794.68|10794.68|0
1648457570000|2022-03-28 08:52:50|10795.43|10795.43|10795.43|10795.43|10795.43|10795.43|10795.43|10795.43|0
1648457810000|2022-03-28 08:56:50|10798|10798|10798|10798|10798|10798|10798|10798|0
1648457820000|2022-03-28 08:57:00|10799.64|10799.64|10800.74|10800.74|10800.74|10800.74|10799.64|10799.64|0
1648457840000|2022-03-28 08:57:20|10802.62|10802.62|10800.36|10800.36|10802.62|10802.62|10800.36|10800.36|0
1648457850000|2022-03-28 08:57:30|10799.08|10799.08|10799.08|10799.08|10799.08|10799.08|10799.08|10799.08|0
1648457860000|2022-03-28 08:57:40|10801.34|10801.34|10799.08|10799.08|10801.34|10801.34|10799.08|10799.08|0
1648457880000|2022-03-28 08:58:00|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|0
1648457940000|2022-03-28 08:59:00|10814.04|10814.04|10830.12|10830.12|10830.12|10830.12|10814.04|10814.04|0
1648458000000|2022-03-28 09:00:00|10829.37|10829.37|10830.12|10830.12|10830.12|10830.12|10829.37|10829.37|0
1648458030000|2022-03-28 09:00:30|10825.61|10825.61|10825.61|10825.61|10825.61|10825.61|10825.61|10825.61|0
1648458050000|2022-03-28 09:00:50|10822.86|10822.86|10817.33|10817.33|10822.86|10822.86|10817.33|10817.33|0
1648458090000|2022-03-28 09:01:30|10817.98|10817.98|10816.69|10816.69|10817.98|10817.98|10816.69|10816.69|0
1648458140000|2022-03-28 09:02:20|10819.7|10819.7|10819.7|10819.7|10819.7|10819.7|10819.7|10819.7|0
1648458220000|2022-03-28 09:03:40|10816.5|10816.5|10812.14|10812.14|10817.14|10817.14|10812.14|10812.14|0
1648458260000|2022-03-28 09:04:20|10807.64|10807.64|10807.64|10807.64|10807.64|10807.64|10807.64|10807.64|0
1648458420000|2022-03-28 09:07:00|10803.15|10803.15|10805.63|10805.63|10805.63|10805.63|10803.15|10803.15|0
1648458460000|2022-03-28 09:07:40|10803.7|10803.7|10803.7|10803.7|10803.7|10803.7|10803.7|10803.7|0
1648458700000|2022-03-28 09:11:40|10797.93|10797.93|10797.93|10797.93|10797.93|10797.93|10797.93|10797.93|0
1648458720000|2022-03-28 09:12:00|10796.42|10796.42|10793.41|10793.41|10796.42|10796.42|10793.41|10793.41|0
1648458780000|2022-03-28 09:13:00|10796.62|10796.62|10801.44|10801.44|10801.44|10801.44|10796.62|10796.62|0
1648458790000|2022-03-28 09:13:10|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|0
1648458880000|2022-03-28 09:14:40|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|0
1648458980000|2022-03-28 09:16:20|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|0
1648458990000|2022-03-28 09:16:30|10795.24|10795.24|10795.24|10795.24|10795.24|10795.24|10795.24|10795.24|0
1648459040000|2022-03-28 09:17:20|10779.16|10779.16|10779.16|10779.16|10779.16|10779.16|10779.16|10779.16|0
1648459260000|2022-03-28 09:21:00|10776.59|10776.59|10776.59|10776.59|10776.59|10776.59|10776.59|10776.59|0
1648459320000|2022-03-28 09:22:00|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|0
1648459360000|2022-03-28 09:22:40|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|0
1648459370000|2022-03-28 09:22:50|10775.35|10775.35|10775.35|10775.35|10775.35|10775.35|10775.35|10775.35|0
1648459400000|2022-03-28 09:23:20|10775.73|10775.73|10772.71|10772.71|10775.73|10775.73|10772.71|10772.71|0
1648459420000|2022-03-28 09:23:40|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|0
1648459460000|2022-03-28 09:24:20|10771.52|10771.52|10771.52|10771.52|10771.52|10771.52|10771.52|10771.52|0
1648459470000|2022-03-28 09:24:30|10775.37|10775.37|10775.37|10775.37|10775.37|10775.37|10775.37|10775.37|0
1648459670000|2022-03-28 09:27:50|10775.92|10775.92|10775.92|10775.92|10775.92|10775.92|10775.92|10775.92|0
1648459750000|2022-03-28 09:29:10|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|0
1648459770000|2022-03-28 09:29:30|10777.59|10777.59|10779.1|10779.1|10779.1|10779.1|10777.59|10777.59|0
1648459890000|2022-03-28 09:31:30|10777.22|10777.22|10777.22|10777.22|10777.22|10777.22|10775.71|10775.71|0
1648459910000|2022-03-28 09:31:50|10772.72|10772.72|10772.72|10772.72|10772.72|10772.72|10772.72|10772.72|0
1648460130000|2022-03-28 09:35:30|10774.65|10774.65|10774.01|10774.01|10774.65|10774.65|10774.01|10774.01|0
1648460220000|2022-03-28 09:37:00|10775.11|10775.11|10775.11|10775.11|10775.11|10775.11|10775.11|10775.11|0
1648460290000|2022-03-28 09:38:10|10775.48|10775.48|10775.86|10775.86|10775.86|10775.86|10775.48|10775.48|0
1648460350000|2022-03-28 09:39:10|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|0
1648460370000|2022-03-28 09:39:30|10772.47|10772.47|10772.47|10772.47|10772.47|10772.47|10772.47|10772.47|0
1648460390000|2022-03-28 09:39:50|10771.34|10771.34|10769.9|10769.9|10771.34|10771.34|10769.15|10769.15|0
1648460440000|2022-03-28 09:40:40|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|0
1648460580000|2022-03-28 09:43:00|10776.38|10776.38|10776.38|10776.38|10776.38|10776.38|10776.38|10776.38|0
1648460590000|2022-03-28 09:43:10|10775.74|10775.74|10771.89|10771.89|10775.74|10775.74|10771.89|10771.89|0
1648460640000|2022-03-28 09:44:00|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|0
1648460670000|2022-03-28 09:44:30|10771.18|10771.18|10772.31|10772.31|10772.31|10772.31|10771.18|10771.18|0
1648460680000|2022-03-28 09:44:40|10768.46|10768.46|10767.37|10767.37|10768.46|10768.46|10767.37|10767.37|0
1648460690000|2022-03-28 09:44:50|10766.72|10766.72|10770.2|10770.2|10770.2|10770.2|10766.72|10766.72|0
1648460700000|2022-03-28 09:45:00|10769.83|10769.83|10765.33|10765.33|10769.83|10769.83|10765.33|10765.33|0
1648460710000|2022-03-28 09:45:10|10765.98|10765.98|10765.98|10765.98|10765.98|10765.98|10765.98|10765.98|0
1648460740000|2022-03-28 09:45:40|10767.26|10767.26|10767.9|10767.9|10767.9|10767.9|10767.26|10767.26|0
1648460760000|2022-03-28 09:46:00|10766.77|10766.77|10766.77|10766.77|10766.77|10766.77|10766.77|10766.77|0
1648460770000|2022-03-28 09:46:10|10767.9|10767.9|10768.28|10768.28|10768.28|10768.28|10767.9|10767.9|0
1648460790000|2022-03-28 09:46:30|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|0
1648460820000|2022-03-28 09:47:00|10761.11|10761.11|10761.75|10761.75|10761.75|10761.75|10761.11|10761.11|0
1648460850000|2022-03-28 09:47:30|10745.66|10745.66|10745.66|10745.66|10745.66|10745.66|10745.66|10745.66|0
1648460870000|2022-03-28 09:47:50|10745.29|10745.29|10746.49|10746.49|10746.49|10746.49|10742|10742|0
1648460930000|2022-03-28 09:48:50|10746.86|10746.86|10746.86|10746.86|10746.86|10746.86|10746.86|10746.86|0
1648460990000|2022-03-28 09:49:50|10747.99|10747.99|10747.99|10747.99|10747.99|10747.99|10747.99|10747.99|0
1648461060000|2022-03-28 09:51:00|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|0
1648461080000|2022-03-28 09:51:20|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|0
1648461090000|2022-03-28 09:51:30|10751.75|10751.75|10749.18|10749.18|10751.75|10751.75|10749.18|10749.18|0
1648461230000|2022-03-28 09:53:50|10750.47|10750.47|10750.47|10750.47|10750.47|10750.47|10750.47|10750.47|0
1648461240000|2022-03-28 09:54:00|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|0
1648461290000|2022-03-28 09:54:50|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|0
1648461300000|2022-03-28 09:55:00|10750.74|10750.74|10752.62|10752.62|10752.62|10752.62|10750.74|10750.74|0
1648461310000|2022-03-28 09:55:10|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|0
1648461350000|2022-03-28 09:55:50|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|0
1648461410000|2022-03-28 09:56:50|10756.69|10756.69|10757.07|10757.07|10757.07|10757.07|10756.69|10756.69|0
1648461620000|2022-03-28 10:00:20|10758.35|10758.35|10758.9|10758.9|10758.9|10758.9|10758.35|10758.35|0
1648461720000|2022-03-28 10:02:00|10758.52|10758.52|10758.52|10758.52|10758.52|10758.52|10758.52|10758.52|0
1648461730000|2022-03-28 10:02:10|10761.09|10761.09|10761.64|10761.64|10761.64|10761.64|10761.09|10761.09|0
1648461770000|2022-03-28 10:02:50|10760.88|10760.88|10757.5|10757.5|10760.88|10760.88|10757.5|10757.5|0
1648462100000|2022-03-28 10:08:20|10758.25|10758.25|10757.87|10757.87|10758.25|10758.25|10757.87|10757.87|0
1648462200000|2022-03-28 10:10:00|10741.79|10741.79|10741.79|10741.79|10757.87|10757.87|10741.79|10741.79|0
1648462210000|2022-03-28 10:10:10|10745|10745|10745|10745|10745|10745|10745|10745|0
1648462220000|2022-03-28 10:10:20|10744.62|10744.62|10743.87|10743.87|10744.62|10744.62|10743.87|10743.87|0
1648462270000|2022-03-28 10:11:10|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|0
1648462330000|2022-03-28 10:12:10|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|0
1648462440000|2022-03-28 10:14:00|10759.35|10759.35|10759.35|10759.35|10759.35|10759.35|10759.35|10759.35|0
1648462550000|2022-03-28 10:15:50|10759.9|10759.9|10762.1|10762.1|10762.1|10762.1|10759.9|10759.9|0
1648462560000|2022-03-28 10:16:00|10765.48|10765.48|10765.48|10765.48|10765.48|10765.48|10765.48|10765.48|0
1648462570000|2022-03-28 10:16:10|10765.11|10765.11|10765.11|10765.11|10765.11|10765.11|10765.11|10765.11|0
1648462590000|2022-03-28 10:16:30|10764.56|10764.56|10766.48|10766.48|10766.48|10766.48|10764.56|10764.56|0
1648462610000|2022-03-28 10:16:50|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|0
1648462650000|2022-03-28 10:17:30|10767.13|10767.13|10767.13|10767.13|10767.13|10767.13|10767.13|10767.13|0
1648462770000|2022-03-28 10:19:30|10765.62|10765.62|10765.62|10765.62|10765.62|10765.62|10765.62|10765.62|0
1648462790000|2022-03-28 10:19:50|10764.52|10764.52|10764.52|10764.52|10764.52|10764.52|10764.52|10764.52|0
1648462800000|2022-03-28 10:20:00|10763.43|10763.43|10763.43|10763.43|10763.43|10763.43|10763.43|10763.43|0
1648462820000|2022-03-28 10:20:20|10766.72|10766.72|10767.82|10767.82|10767.82|10767.82|10766.72|10766.72|0
1648462960000|2022-03-28 10:22:40|10767.06|10767.06|10766.69|10766.69|10767.06|10767.06|10766.69|10766.69|0
1648462970000|2022-03-28 10:22:50|10767.44|10767.44|10768.57|10768.57|10768.57|10768.57|10767.44|10767.44|0
1648463140000|2022-03-28 10:25:40|10769.21|10769.21|10769.21|10769.21|10769.21|10769.21|10769.21|10769.21|0
1648463200000|2022-03-28 10:26:40|10771.13|10771.13|10771.13|10771.13|10771.13|10771.13|10771.13|10771.13|0
1648463320000|2022-03-28 10:28:40|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|0
1648463370000|2022-03-28 10:29:30|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|0
1648463460000|2022-03-28 10:31:00|10774.72|10774.72|10773.22|10773.22|10776.23|10776.23|10773.22|10773.22|0
1648463670000|2022-03-28 10:34:30|10773.6|10773.6|10773.6|10773.6|10773.6|10773.6|10773.6|10773.6|0
1648463690000|2022-03-28 10:34:50|10774.69|10774.69|10774.69|10774.69|10774.69|10774.69|10774.69|10774.69|0
1648463740000|2022-03-28 10:35:40|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|0
1648463760000|2022-03-28 10:36:00|10768.05|10768.05|10765.04|10765.04|10768.05|10768.05|10764.29|10764.29|0
1648463840000|2022-03-28 10:37:20|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|0
1648463860000|2022-03-28 10:37:40|10766.17|10766.17|10765.8|10765.8|10766.17|10766.17|10765.8|10765.8|0
1648463900000|2022-03-28 10:38:20|10764.51|10764.51|10764.51|10764.51|10764.51|10764.51|10764.51|10764.51|0
1648463910000|2022-03-28 10:38:30|10763.42|10763.42|10763.42|10763.42|10763.42|10763.42|10763.42|10763.42|0
1648464000000|2022-03-28 10:40:00|10764.51|10764.51|10764.51|10764.51|10764.51|10764.51|10764.51|10764.51|0
1648464050000|2022-03-28 10:40:50|10763.96|10763.96|10763.96|10763.96|10763.96|10763.96|10763.96|10763.96|0
1648464320000|2022-03-28 10:45:20|10766.71|10766.71|10767.26|10767.26|10767.26|10767.26|10766.71|10766.71|0
1648464330000|2022-03-28 10:45:30|10766.16|10766.16|10766.16|10766.16|10766.16|10766.16|10766.16|10766.16|0
1648464400000|2022-03-28 10:46:40|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|0
1648464510000|2022-03-28 10:48:30|10771.43|10771.43|10766.54|10766.54|10771.43|10771.43|10766.54|10766.54|0
1648464570000|2022-03-28 10:49:30|10763.97|10763.97|10762.69|10762.69|10763.97|10763.97|10762.69|10762.69|0
1648464580000|2022-03-28 10:49:40|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|0
1648464650000|2022-03-28 10:50:50|10760.5|10760.5|10763.06|10763.06|10763.06|10763.06|10760.5|10760.5|0
1648464670000|2022-03-28 10:51:10|10759.21|10759.21|10759.21|10759.21|10759.21|10759.21|10759.21|10759.21|0
1648464680000|2022-03-28 10:51:20|10759.85|10759.85|10759.85|10759.85|10759.85|10759.85|10759.85|10759.85|0
1648464710000|2022-03-28 10:51:50|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|0
1648464790000|2022-03-28 10:53:10|10756.97|10756.97|10756.97|10756.97|10756.97|10756.97|10756.97|10756.97|0
1648464820000|2022-03-28 10:53:40|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|0
1648464830000|2022-03-28 10:53:50|10751.38|10751.38|10751.38|10751.38|10751.38|10751.38|10751.38|10751.38|0
1648464890000|2022-03-28 10:54:50|10750.84|10750.84|10750.84|10750.84|10750.84|10750.84|10750.84|10750.84|0
1648464920000|2022-03-28 10:55:20|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|0
1648464930000|2022-03-28 10:55:30|10747.83|10747.83|10745.9|10745.9|10747.83|10747.83|10745.9|10745.9|0
1648464960000|2022-03-28 10:56:00|10742.05|10742.05|10742.05|10742.05|10742.05|10742.05|10742.05|10742.05|0
1648464970000|2022-03-28 10:56:10|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|0
1648465020000|2022-03-28 10:57:00|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|0
1648465030000|2022-03-28 10:57:10|10744.69|10744.69|10744.04|10744.04|10744.69|10744.69|10744.04|10744.04|0
1648465060000|2022-03-28 10:57:40|10743.49|10743.49|10743.49|10743.49|10743.49|10743.49|10743.49|10743.49|0
1648465180000|2022-03-28 10:59:40|10745.42|10745.42|10740.93|10740.93|10745.42|10745.42|10740.93|10740.93|0
1648465210000|2022-03-28 11:00:10|10744.78|10744.78|10744.78|10744.78|10744.78|10744.78|10744.78|10744.78|0
1648465280000|2022-03-28 11:01:20|10745.33|10745.33|10745.33|10745.33|10745.33|10745.33|10745.33|10745.33|0
1648465330000|2022-03-28 11:02:10|10744.69|10744.69|10745.97|10745.97|10745.97|10745.97|10744.69|10744.69|0
1648465600000|2022-03-28 11:06:40|10746.52|10746.52|10746.52|10746.52|10746.52|10746.52|10746.52|10746.52|0
1648465650000|2022-03-28 11:07:30|10747.61|10747.61|10747.61|10747.61|10747.61|10747.61|10747.61|10747.61|0
1648465670000|2022-03-28 11:07:50|10748.9|10748.9|10748.9|10748.9|10748.9|10748.9|10748.9|10748.9|0
1648465720000|2022-03-28 11:08:40|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|0
1648465730000|2022-03-28 11:08:50|10749.65|10749.65|10750.4|10750.4|10750.4|10750.4|10749.65|10749.65|0
1648465760000|2022-03-28 11:09:20|10751.53|10751.53|10751.53|10751.53|10751.53|10751.53|10751.53|10751.53|0
1648465910000|2022-03-28 11:11:50|10748.9|10748.9|10758.26|10758.26|10758.26|10758.26|10747.39|10747.39|0
1648465930000|2022-03-28 11:12:10|10759.54|10759.54|10759.54|10759.54|10759.54|10759.54|10759.54|10759.54|0
1648465970000|2022-03-28 11:12:50|10760.18|10760.18|10760.18|10760.18|10760.18|10760.18|10760.18|10760.18|0
1648466020000|2022-03-28 11:13:40|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|0
1648466100000|2022-03-28 11:15:00|10762.44|10762.44|10761.31|10761.31|10762.44|10762.44|10760.93|10760.93|0
1648466110000|2022-03-28 11:15:10|10760.93|10760.93|10760.93|10760.93|10760.93|10760.93|10760.93|10760.93|0
1648466160000|2022-03-28 11:16:00|10759.01|10759.01|10757.73|10757.73|10759.01|10759.01|10757.73|10757.73|0
1648466250000|2022-03-28 11:17:30|10758.37|10758.37|10758.37|10758.37|10758.37|10758.37|10758.37|10758.37|0
1648466360000|2022-03-28 11:19:20|10759.87|10759.87|10759.87|10759.87|10759.87|10759.87|10759.87|10759.87|0
1648466370000|2022-03-28 11:19:30|10792.04|10792.04|10808.13|10808.13|10808.13|10808.13|10792.04|10792.04|0
1648466400000|2022-03-28 11:20:00|10807|10807|10807|10807|10807|10807|10807|10807|0
1648466410000|2022-03-28 11:20:10|10807.64|10807.64|10807.64|10807.64|10807.64|10807.64|10807.64|10807.64|0
1648466420000|2022-03-28 11:20:20|10808.19|10808.19|10808.19|10808.19|10808.19|10808.19|10808.19|10808.19|0
1648466610000|2022-03-28 11:23:30|10807.55|10807.55|10806.91|10806.91|10807.55|10807.55|10806.91|10806.91|0
1648466620000|2022-03-28 11:23:40|10806.15|10806.15|10804.87|10804.87|10806.15|10806.15|10804.87|10804.87|0
1648466750000|2022-03-28 11:25:50|10806.75|10806.75|10806.75|10806.75|10806.75|10806.75|10806.75|10806.75|0
1648466770000|2022-03-28 11:26:10|10808.04|10808.04|10808.04|10808.04|10808.04|10808.04|10808.04|10808.04|0
1648466790000|2022-03-28 11:26:30|10809.17|10809.17|10809.17|10809.17|10809.17|10809.17|10809.17|10809.17|0
1648466800000|2022-03-28 11:26:40|10807.66|10807.66|10806.15|10806.15|10808.79|10808.79|10806.15|10806.15|0
1648466950000|2022-03-28 11:29:10|10809.17|10809.17|10809.17|10809.17|10809.17|10809.17|10809.17|10809.17|0
1648467120000|2022-03-28 11:32:00|10809.71|10809.71|10811.22|10811.22|10811.22|10811.22|10809.71|10809.71|0
1648467130000|2022-03-28 11:32:10|10811.6|10811.6|10811.6|10811.6|10811.6|10811.6|10811.6|10811.6|0
1648467170000|2022-03-28 11:32:50|10779.42|10779.42|10795.51|10795.51|10795.51|10795.51|10779.42|10779.42|0
1648467180000|2022-03-28 11:33:00|10794|10794|10795.93|10795.93|10795.93|10795.93|10794|10794|0
1648467190000|2022-03-28 11:33:10|10795.18|10795.18|10795.18|10795.18|10795.18|10795.18|10795.18|10795.18|0
1648467350000|2022-03-28 11:35:50|10791.97|10791.97|10792.61|10792.61|10792.61|10792.61|10791.97|10791.97|0
1648467410000|2022-03-28 11:36:50|10792.99|10792.99|10793.36|10793.36|10793.36|10793.36|10792.99|10792.99|0
1648467420000|2022-03-28 11:37:00|10794.49|10794.49|10794.49|10794.49|10794.49|10794.49|10794.49|10794.49|0
1648467430000|2022-03-28 11:37:10|10795.04|10795.04|10795.04|10795.04|10795.04|10795.04|10795.04|10795.04|0
1648467440000|2022-03-28 11:37:20|10796.14|10796.14|10796.14|10796.14|10796.14|10796.14|10796.14|10796.14|0
1648467510000|2022-03-28 11:38:30|10797.23|10797.23|10797.23|10797.23|10797.23|10797.23|10797.23|10797.23|0
1648467630000|2022-03-28 11:40:30|10799.87|10799.87|10799.87|10799.87|10799.87|10799.87|10799.87|10799.87|0
1648467650000|2022-03-28 11:40:50|10800.24|10800.24|10800.24|10800.24|10800.24|10800.24|10800.24|10800.24|0
1648467710000|2022-03-28 11:41:50|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|0
1648467740000|2022-03-28 11:42:20|10794.12|10794.12|10793.54|10793.54|10794.12|10794.12|10792.99|10792.99|0
1648467750000|2022-03-28 11:42:30|10793.16|10793.16|10793.16|10793.16|10793.91|10793.91|10793.16|10793.16|0
1648467760000|2022-03-28 11:42:40|10795.42|10795.42|10795.42|10795.42|10795.42|10795.42|10795.42|10795.42|0
1648467790000|2022-03-28 11:43:10|10793.54|10793.54|10793.54|10793.54|10793.54|10793.54|10793.54|10793.54|0
1648467820000|2022-03-28 11:43:40|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|0
1648467830000|2022-03-28 11:43:50|10792.2|10792.2|10792.2|10792.2|10792.2|10792.2|10792.2|10792.2|0
1648467840000|2022-03-28 11:44:00|10792.58|10792.58|10792.58|10792.58|10792.58|10792.58|10792.58|10792.58|0
1648467880000|2022-03-28 11:44:40|10791.48|10791.48|10791.48|10791.48|10791.48|10791.48|10791.48|10791.48|0
1648467890000|2022-03-28 11:44:50|10792.03|10792.03|10792.03|10792.03|10792.03|10792.03|10792.03|10792.03|0
1648467910000|2022-03-28 11:45:10|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|0
1648467960000|2022-03-28 11:46:00|10787.35|10787.35|10787.35|10787.35|10788.64|10788.64|10787.35|10787.35|0
1648467970000|2022-03-28 11:46:10|10786.07|10786.07|10789.92|10789.92|10789.92|10789.92|10786.07|10786.07|0
1648467980000|2022-03-28 11:46:20|10790.56|10790.56|10791.2|10791.2|10791.2|10791.2|10790.56|10790.56|0
1648468000000|2022-03-28 11:46:40|10792.3|10792.3|10792.3|10792.3|10792.3|10792.3|10792.3|10792.3|0
1648468080000|2022-03-28 11:48:00|10795.51|10795.51|10795.51|10795.51|10795.51|10795.51|10795.51|10795.51|0
1648468150000|2022-03-28 11:49:10|10796.79|10796.79|10796.79|10796.79|10796.79|10796.79|10796.79|10796.79|0
1648468160000|2022-03-28 11:49:20|10796.04|10796.04|10790.91|10790.91|10796.04|10796.04|10790.91|10790.91|0
1648468170000|2022-03-28 11:49:30|10789.4|10789.4|10789.4|10789.4|10789.4|10789.4|10789.4|10789.4|0
1648468180000|2022-03-28 11:49:40|10788.3|10788.3|10788.3|10788.3|10788.3|10788.3|10788.3|10788.3|0
1648468210000|2022-03-28 11:50:10|10786.42|10786.42|10788.3|10788.3|10788.3|10788.3|10786.42|10786.42|0
1648468300000|2022-03-28 11:51:40|10772.22|10772.22|10772.22|10772.22|10772.22|10772.22|10772.22|10772.22|0
1648468310000|2022-03-28 11:51:50|10772.59|10772.59|10772.59|10772.59|10772.59|10772.59|10772.59|10772.59|0
1648468330000|2022-03-28 11:52:10|10771.31|10771.31|10770.76|10770.76|10771.31|10771.31|10770.76|10770.76|0
1648468360000|2022-03-28 11:52:40|10771.31|10771.31|10771.31|10771.31|10771.31|10771.31|10771.31|10771.31|0
1648468410000|2022-03-28 11:53:30|10772.44|10772.44|10772.44|10772.44|10772.44|10772.44|10772.44|10772.44|0
1648468500000|2022-03-28 11:55:00|10773.19|10773.19|10773.57|10773.57|10773.57|10773.57|10772.44|10772.44|0
1648468510000|2022-03-28 11:55:10|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|0
1648468550000|2022-03-28 11:55:50|10790.41|10790.41|10790.41|10790.41|10790.41|10790.41|10790.41|10790.41|0
1648468650000|2022-03-28 11:57:30|10791.53|10791.53|10791.53|10791.53|10791.53|10791.53|10791.53|10791.53|0
1648468670000|2022-03-28 11:57:50|10796.03|10796.03|10796.03|10796.03|10796.03|10796.03|10796.03|10796.03|0
1648468690000|2022-03-28 11:58:10|10794.15|10794.15|10794.08|10794.08|10795.21|10795.21|10793.02|10793.02|0
1648468710000|2022-03-28 11:58:30|10794.63|10794.63|10794.63|10794.63|10794.63|10794.63|10794.63|10794.63|0
1648468720000|2022-03-28 11:58:40|10797.2|10797.2|10797.2|10797.2|10797.2|10797.2|10797.2|10797.2|0
1648468750000|2022-03-28 11:59:10|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|0
1648468790000|2022-03-28 11:59:50|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|0
1648468910000|2022-03-28 12:01:50|10799.18|10799.18|10799.18|10799.18|10799.18|10799.18|10799.18|10799.18|0
1648468950000|2022-03-28 12:02:30|10799.83|10799.83|10799.83|10799.83|10799.83|10799.83|10799.83|10799.83|0
1648469090000|2022-03-28 12:04:50|10800.47|10800.47|10800.47|10800.47|10800.47|10800.47|10800.47|10800.47|0
1648469100000|2022-03-28 12:05:00|10803.1|10803.1|10803.1|10803.1|10803.1|10803.1|10803.1|10803.1|0
1648469150000|2022-03-28 12:05:50|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|0
1648469160000|2022-03-28 12:06:00|10805.51|10805.51|10806.27|10806.27|10806.27|10806.27|10805.51|10805.51|0
1648469180000|2022-03-28 12:06:20|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|0
1648469200000|2022-03-28 12:06:40|10790.73|10790.73|10792.17|10792.17|10793.3|10793.3|10790.73|10790.73|0
1648469290000|2022-03-28 12:08:10|10793.81|10793.81|10792.17|10792.17|10793.81|10793.81|10792.17|10792.17|0
1648469300000|2022-03-28 12:08:20|10794.73|10794.73|10794.73|10794.73|10794.73|10794.73|10794.73|10794.73|0
1648469340000|2022-03-28 12:09:00|10794.18|10794.18|10794.73|10794.73|10794.73|10794.73|10794.18|10794.18|0
1648469350000|2022-03-28 12:09:10|10793.45|10793.45|10793.45|10793.45|10793.45|10793.45|10793.45|10793.45|0
1648469400000|2022-03-28 12:10:00|10794|10794|10794|10794|10794|10794|10794|10794|0
1648469560000|2022-03-28 12:12:40|10796.26|10796.26|10797.39|10797.39|10797.39|10797.39|10796.26|10796.26|0
1648469600000|2022-03-28 12:13:20|10797.76|10797.76|10797.76|10797.76|10797.76|10797.76|10797.76|10797.76|0
1648469660000|2022-03-28 12:14:20|10796.63|10796.63|10796.63|10796.63|10796.63|10796.63|10796.63|10796.63|0
1648469700000|2022-03-28 12:15:00|10797.76|10797.76|10800.02|10800.02|10800.02|10800.02|10797.76|10797.76|0
1648469710000|2022-03-28 12:15:10|10803.41|10803.41|10803.41|10803.41|10803.41|10803.41|10803.41|10803.41|0
1648469720000|2022-03-28 12:15:20|10801.9|10801.9|10801.9|10801.9|10801.9|10801.9|10801.9|10801.9|0
1648469730000|2022-03-28 12:15:30|10800.02|10800.02|10800.02|10800.02|10800.77|10800.77|10799.64|10799.64|0
1648469740000|2022-03-28 12:15:40|10799.64|10799.64|10799.64|10799.64|10799.64|10799.64|10799.64|10799.64|0
1648469750000|2022-03-28 12:15:50|10800.02|10800.02|10798.51|10798.51|10800.02|10800.02|10798.51|10798.51|0
1648469770000|2022-03-28 12:16:10|10814.6|10814.6|10812.03|10812.03|10814.6|10814.6|10811.39|10811.39|0
1648469790000|2022-03-28 12:16:30|10807.54|10807.54|10808.82|10808.82|10808.82|10808.82|10807.54|10807.54|0
1648469820000|2022-03-28 12:17:00|10806.26|10806.26|10806.26|10806.26|10806.26|10806.26|10806.26|10806.26|0
1648469830000|2022-03-28 12:17:10|10805.62|10805.62|10805.62|10805.62|10805.62|10805.62|10805.62|10805.62|0
1648469840000|2022-03-28 12:17:20|10806.9|10806.9|10806.9|10806.9|10806.9|10806.9|10806.9|10806.9|0
1648469850000|2022-03-28 12:17:30|10804.7|10804.7|10804.7|10804.7|10804.7|10804.7|10804.7|10804.7|0
1648469930000|2022-03-28 12:18:50|10805.08|10805.08|10806.21|10806.21|10806.21|10806.21|10805.08|10805.08|0
1648469950000|2022-03-28 12:19:10|10805.08|10805.08|10805.08|10805.08|10805.08|10805.08|10805.08|10805.08|0
1648469980000|2022-03-28 12:19:40|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|0
1648470010000|2022-03-28 12:20:10|10805.66|10805.66|10806.04|10806.04|10806.04|10806.04|10805.66|10805.66|0
1648470020000|2022-03-28 12:20:20|10808.6|10808.6|10810.53|10810.53|10810.53|10810.53|10808.6|10808.6|0
1648470060000|2022-03-28 12:21:00|10826.62|10826.62|10826.62|10826.62|10826.62|10826.62|10826.62|10826.62|0
1648470070000|2022-03-28 12:21:10|10828.26|10828.26|10828.26|10828.26|10828.26|10828.26|10828.26|10828.26|0
1648470080000|2022-03-28 12:21:20|10825.05|10825.05|10825.05|10825.05|10825.05|10825.05|10825.05|10825.05|0
1648470130000|2022-03-28 12:22:10|10822.79|10822.79|10822.79|10822.79|10822.79|10822.79|10822.79|10822.79|0
1648470140000|2022-03-28 12:22:20|10822.42|10822.42|10822.42|10822.42|10822.42|10822.42|10822.42|10822.42|0
1648470270000|2022-03-28 12:24:30|10823.55|10823.55|10824.47|10824.47|10825.22|10825.22|10823.55|10823.55|0
1648470280000|2022-03-28 12:24:40|10824.1|10824.1|10824.1|10824.1|10824.1|10824.1|10824.1|10824.1|0
1648470290000|2022-03-28 12:24:50|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|0
1648470350000|2022-03-28 12:25:50|10826.02|10826.02|10825.38|10825.38|10826.02|10826.02|10825.38|10825.38|0
1648470360000|2022-03-28 12:26:00|10826.66|10826.66|10827.3|10827.3|10827.3|10827.3|10826.66|10826.66|0
1648470390000|2022-03-28 12:26:30|10826.18|10826.18|10826.18|10826.18|10826.18|10826.18|10826.18|10826.18|0
1648470400000|2022-03-28 12:26:40|10826.93|10826.93|10826.93|10826.93|10826.93|10826.93|10826.93|10826.93|0
1648470540000|2022-03-28 12:29:00|10825.28|10825.28|10825.28|10825.28|10825.28|10825.28|10825.28|10825.28|0
1648470560000|2022-03-28 12:29:20|10828.49|10828.49|10828.49|10828.49|10828.49|10828.49|10828.49|10828.49|0
1648470570000|2022-03-28 12:29:30|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|0
1648470580000|2022-03-28 12:29:40|10829.13|10829.13|10829.13|10829.13|10829.13|10829.13|10829.13|10829.13|0
1648470590000|2022-03-28 12:29:50|10830.23|10830.23|10832.66|10832.66|10832.66|10832.66|10830.23|10830.23|0
1648470660000|2022-03-28 12:31:00|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|0
1648470670000|2022-03-28 12:31:10|10832.02|10832.02|10832.02|10832.02|10832.02|10832.02|10832.02|10832.02|0
1648470730000|2022-03-28 12:32:10|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|0
1648470750000|2022-03-28 12:32:30|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|10833.3|0
1648470760000|2022-03-28 12:32:40|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|0
1648470870000|2022-03-28 12:34:30|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|0
1648470900000|2022-03-28 12:35:00|10850.29|10850.29|10849.01|10849.01|10850.29|10850.29|10849.01|10849.01|0
1648470930000|2022-03-28 12:35:30|10845.8|10845.8|10845.43|10845.43|10845.8|10845.8|10845.43|10845.43|0
1648470960000|2022-03-28 12:36:00|10847.07|10847.07|10847.07|10847.07|10847.07|10847.07|10847.07|10847.07|0
1648471020000|2022-03-28 12:37:00|10863.16|10863.16|10863.16|10863.16|10863.16|10863.16|10863.16|10863.16|0
1648471030000|2022-03-28 12:37:10|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|0
1648471040000|2022-03-28 12:37:20|10862.44|10862.44|10862.81|10862.81|10862.81|10862.81|10862.44|10862.44|0
1648471080000|2022-03-28 12:38:00|10863.56|10863.56|10865.07|10865.07|10865.07|10865.07|10863.56|10863.56|0
1648471090000|2022-03-28 12:38:10|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|0
1648471110000|2022-03-28 12:38:30|10847.89|10847.89|10847.89|10847.89|10847.89|10847.89|10847.89|10847.89|0
1648471150000|2022-03-28 12:39:10|10848.98|10848.98|10848.98|10848.98|10848.98|10848.98|10848.98|10848.98|0
1648471170000|2022-03-28 12:39:30|10865.07|10865.07|10865.07|10865.07|10865.07|10865.07|10865.07|10865.07|0
1648471200000|2022-03-28 12:40:00|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|0
1648471230000|2022-03-28 12:40:30|10866.62|10866.62|10867.9|10867.9|10867.9|10867.9|10866.62|10866.62|0
1648471240000|2022-03-28 12:40:40|10869.03|10869.03|10870.16|10870.16|10870.16|10870.16|10869.03|10869.03|0
1648471250000|2022-03-28 12:40:50|10869.41|10869.41|10870.91|10870.91|10870.91|10870.91|10869.41|10869.41|0
1648471260000|2022-03-28 12:41:00|10870.54|10870.54|10869.25|10869.25|10870.54|10870.54|10869.25|10869.25|0
1648471280000|2022-03-28 12:41:20|10867.97|10867.97|10867.97|10867.97|10867.97|10867.97|10867.97|10867.97|0
1648471320000|2022-03-28 12:42:00|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|0
1648471370000|2022-03-28 12:42:50|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|0
1648471580000|2022-03-28 12:46:20|10849.66|10849.66|10849.66|10849.66|10849.66|10849.66|10849.66|10849.66|0
1648471590000|2022-03-28 12:46:30|10848.15|10848.15|10848.53|10848.53|10848.53|10848.53|10848.15|10848.15|0
1648471650000|2022-03-28 12:47:30|10846.6|10846.6|10844.96|10844.96|10846.6|10846.6|10844.96|10844.96|0
1648471680000|2022-03-28 12:48:00|10846.06|10846.06|10847.18|10847.18|10847.18|10847.18|10846.06|10846.06|0
1648471690000|2022-03-28 12:48:10|10846.81|10846.81|10842.29|10842.29|10846.81|10846.81|10841.54|10841.54|0
1648471720000|2022-03-28 12:48:40|10841.16|10841.16|10840.41|10840.41|10841.16|10841.16|10840.41|10840.41|0
1648471740000|2022-03-28 12:49:00|10841.16|10841.16|10841.16|10841.16|10841.16|10841.16|10841.16|10841.16|0
1648471770000|2022-03-28 12:49:30|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|0
1648471830000|2022-03-28 12:50:30|10842.67|10842.67|10841.92|10841.92|10842.67|10842.67|10841.92|10841.92|0
1648471960000|2022-03-28 12:52:40|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|0
1648472090000|2022-03-28 12:54:50|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|0
1648472100000|2022-03-28 12:55:00|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|0
1648472160000|2022-03-28 12:56:00|10840.22|10840.22|10840.97|10840.97|10840.97|10840.97|10840.22|10840.22|0
1648472240000|2022-03-28 12:57:20|10839.05|10839.05|10838.41|10838.41|10839.05|10839.05|10838.41|10838.41|0
1648472250000|2022-03-28 12:57:30|10837.12|10837.12|10837.12|10837.12|10837.12|10837.12|10837.12|10837.12|0
1648472270000|2022-03-28 12:57:50|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|0
1648472340000|2022-03-28 12:59:00|10836.39|10836.39|10837.03|10837.03|10837.03|10837.03|10836.39|10836.39|0
1648472350000|2022-03-28 12:59:10|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|0
1648472370000|2022-03-28 12:59:30|10835.01|10835.01|10835.01|10835.01|10835.01|10835.01|10835.01|10835.01|0
1648472390000|2022-03-28 12:59:50|10834.37|10834.37|10834.37|10834.37|10834.37|10834.37|10834.37|10834.37|0
1648472410000|2022-03-28 13:00:10|10829.48|10829.48|10829.48|10829.48|10829.48|10829.48|10829.48|10829.48|0
1648472510000|2022-03-28 13:01:50|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|0
1648472570000|2022-03-28 13:02:50|10830.98|10830.98|10830.98|10830.98|10830.98|10830.98|10830.98|10830.98|0
1648472640000|2022-03-28 13:04:00|10827.13|10827.13|10821.36|10821.36|10827.13|10827.13|10821.36|10821.36|0
1648472780000|2022-03-28 13:06:20|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|0
1648472800000|2022-03-28 13:06:40|10805.69|10805.69|10809.54|10809.54|10809.54|10809.54|10805.69|10805.69|0
1648472810000|2022-03-28 13:06:50|10814.03|10814.03|10815.31|10815.31|10815.31|10815.31|10814.03|10814.03|0
1648472820000|2022-03-28 13:07:00|10816.6|10816.6|10816.6|10816.6|10816.6|10816.6|10816.6|10816.6|0
1648472840000|2022-03-28 13:07:20|10815.47|10815.47|10815.47|10815.47|10815.47|10815.47|10815.47|10815.47|0
1648472900000|2022-03-28 13:08:20|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|0
1648472930000|2022-03-28 13:08:50|10832.1|10832.1|10832.1|10832.1|10832.1|10832.1|10832.1|10832.1|0
1648473000000|2022-03-28 13:10:00|10830.97|10830.97|10830.97|10830.97|10830.97|10830.97|10830.97|10830.97|0
1648473020000|2022-03-28 13:10:20|10832.48|10832.48|10832.48|10832.48|10832.48|10832.48|10832.48|10832.48|0
1648473030000|2022-03-28 13:10:30|10830.55|10830.55|10830.55|10830.55|10830.55|10830.55|10830.55|10830.55|0
1648473040000|2022-03-28 13:10:40|10814.47|10814.47|10814.47|10814.47|10814.47|10814.47|10814.47|10814.47|0
1648473050000|2022-03-28 13:10:50|10815.02|10815.02|10815.02|10815.02|10815.02|10815.02|10815.02|10815.02|0
1648473170000|2022-03-28 13:12:50|10814.38|10814.38|10814.38|10814.38|10814.38|10814.38|10814.38|10814.38|0
1648473200000|2022-03-28 13:13:20|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|0
1648473250000|2022-03-28 13:14:10|10814.92|10814.92|10814.92|10814.92|10814.92|10814.92|10814.92|10814.92|0
1648473310000|2022-03-28 13:15:10|10813|10813|10813|10813|10813|10813|10813|10813|0
1648473340000|2022-03-28 13:15:40|10829.08|10829.08|10829.08|10829.08|10829.08|10829.08|10829.08|10829.08|0
1648473390000|2022-03-28 13:16:30|10827.8|10827.8|10827.8|10827.8|10827.8|10827.8|10827.8|10827.8|0
1648473480000|2022-03-28 13:18:00|10825.17|10825.17|10825.17|10825.17|10825.17|10825.17|10825.17|10825.17|0
1648473510000|2022-03-28 13:18:30|10827.09|10827.09|10827.09|10827.09|10827.09|10827.09|10827.09|10827.09|0
1648473520000|2022-03-28 13:18:40|10828.97|10828.97|10828.97|10828.97|10828.97|10828.97|10828.97|10828.97|0
1648473580000|2022-03-28 13:19:40|10812.89|10812.89|10812.89|10812.89|10812.89|10812.89|10812.89|10812.89|0
1648473770000|2022-03-28 13:22:50|10812.25|10812.25|10812.89|10812.89|10812.89|10812.89|10812.25|10812.25|0
1648473780000|2022-03-28 13:23:00|10809.13|10809.13|10802.91|10802.91|10809.13|10809.13|10802.91|10802.91|0
1648473790000|2022-03-28 13:23:10|10804.41|10804.41|10804.41|10804.41|10804.41|10804.41|10804.41|10804.41|0
1648473800000|2022-03-28 13:23:20|10788.33|10788.33|10788.33|10788.33|10788.33|10788.33|10788.33|10788.33|0
1648473850000|2022-03-28 13:24:10|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|0
1648473860000|2022-03-28 13:24:20|10791|10791|10791|10791|10791|10791|10791|10791|0
1648473910000|2022-03-28 13:25:10|10789.72|10789.72|10773.64|10773.64|10789.72|10789.72|10773.64|10773.64|0
1648473950000|2022-03-28 13:25:50|10775.28|10775.28|10775.28|10775.28|10775.28|10775.28|10775.28|10775.28|0
1648474000000|2022-03-28 13:26:40|10774.15|10774.15|10774.15|10774.15|10774.15|10774.15|10774.15|10774.15|0
1648474020000|2022-03-28 13:27:00|10772.87|10772.87|10770.27|10770.27|10772.87|10772.87|10770.27|10770.27|0
1648474110000|2022-03-28 13:28:30|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|0
1648474120000|2022-03-28 13:28:40|10770.27|10770.27|10770.27|10770.27|10770.27|10770.27|10770.27|10770.27|0
1648474160000|2022-03-28 13:29:20|10786.35|10786.35|10786.35|10786.35|10786.35|10786.35|10786.35|10786.35|0
1648474170000|2022-03-28 13:29:30|10787.48|10787.48|10803.57|10803.57|10803.57|10803.57|10787.48|10787.48|0
1648474180000|2022-03-28 13:29:40|10802.47|10802.47|10802.47|10802.47|10802.47|10802.47|10802.47|10802.47|0
1648474190000|2022-03-28 13:29:50|10818.55|10818.55|10835.39|10835.39|10835.39|10835.39|10818.55|10818.55|0
1648474200000|2022-03-28 13:30:00|10819.31|10819.31|10817.65|10817.65|10835.39|10835.39|10817.23|10817.23|0
1648474210000|2022-03-28 13:30:10|10800.92|10800.92|10803.11|10803.11|10803.11|10803.11|10800.28|10800.28|0
1648474220000|2022-03-28 13:30:20|10803.87|10803.87|10799.38|10799.38|10803.87|10803.87|10799.38|10799.38|0
1648474230000|2022-03-28 13:30:30|10798.29|10798.29|10799.59|10799.59|10799.59|10799.59|10797.74|10797.74|0
1648474240000|2022-03-28 13:30:40|10797.66|10797.66|10797.02|10797.02|10798.3|10798.3|10795.74|10795.74|0
1648474280000|2022-03-28 13:31:20|10797.4|10797.4|10798.9|10798.9|10798.9|10798.9|10797.4|10797.4|0
1648474300000|2022-03-28 13:31:40|10797.81|10797.81|10797.81|10797.81|10797.81|10797.81|10797.81|10797.81|0
1648474320000|2022-03-28 13:32:00|10781.72|10781.72|10781.72|10781.72|10781.72|10781.72|10781.72|10781.72|0
1648474330000|2022-03-28 13:32:10|10784.93|10784.93|10784.93|10784.93|10784.93|10784.93|10784.93|10784.93|0
1648474380000|2022-03-28 13:33:00|10783.64|10783.64|10780.26|10780.26|10783.64|10783.64|10779.51|10779.51|0
1648474400000|2022-03-28 13:33:20|10777.69|10777.69|10777.69|10777.69|10777.69|10777.69|10777.69|10777.69|0
1648474430000|2022-03-28 13:33:50|10779.57|10779.57|10780.7|10780.7|10780.7|10780.7|10779.57|10779.57|0
1648474440000|2022-03-28 13:34:00|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|0
1648474450000|2022-03-28 13:34:10|10781.25|10781.25|10780.61|10780.61|10781.25|10781.25|10780.61|10780.61|0
1648474480000|2022-03-28 13:34:40|10781.25|10781.25|10781.25|10781.25|10781.25|10781.25|10781.25|10781.25|0
1648474520000|2022-03-28 13:35:20|10783.18|10783.18|10783.18|10783.18|10783.18|10783.18|10783.18|10783.18|0
1648474530000|2022-03-28 13:35:30|10799.26|10799.26|10799.26|10799.26|10799.26|10799.26|10799.26|10799.26|0
1648474540000|2022-03-28 13:35:40|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|0
1648474570000|2022-03-28 13:36:10|10799.07|10799.07|10797.19|10797.19|10799.07|10799.07|10796.06|10796.06|0
1648474590000|2022-03-28 13:36:30|10801.04|10801.04|10802.55|10802.55|10802.55|10802.55|10801.04|10801.04|0
1648474680000|2022-03-28 13:38:00|10799.54|10799.54|10799.54|10799.54|10799.54|10799.54|10799.54|10799.54|0
1648474710000|2022-03-28 13:38:30|10796.97|10796.97|10796.97|10796.97|10796.97|10796.97|10796.97|10796.97|0
1648474770000|2022-03-28 13:39:30|10797.35|10797.35|10796.06|10796.06|10797.35|10797.35|10796.06|10796.06|0
1648474810000|2022-03-28 13:40:10|10794.97|10794.97|10794.97|10794.97|10794.97|10794.97|10794.97|10794.97|0
1648474820000|2022-03-28 13:40:20|10778.88|10778.88|10778.33|10778.33|10778.88|10778.88|10778.33|10778.33|0
1648474840000|2022-03-28 13:40:40|10780.9|10780.9|10782.82|10782.82|10782.82|10782.82|10780.9|10780.9|0
1648474850000|2022-03-28 13:40:50|10782.28|10782.28|10781.41|10781.41|10782.92|10782.92|10781.41|10781.41|0
1648474870000|2022-03-28 13:41:10|10780.77|10780.77|10780.77|10780.77|10780.77|10780.77|10780.77|10780.77|0
1648474920000|2022-03-28 13:42:00|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.31|10764.31|0
1648474940000|2022-03-28 13:42:20|10763.56|10763.56|10763.56|10763.56|10763.56|10763.56|10763.56|10763.56|0
1648474950000|2022-03-28 13:42:30|10761.91|10761.91|10761.53|10761.53|10761.91|10761.91|10761.53|10761.53|0
1648474970000|2022-03-28 13:42:50|10762.18|10762.18|10764.1|10764.1|10764.1|10764.1|10762.18|10762.18|0
1648474980000|2022-03-28 13:43:00|10763.73|10763.73|10763.73|10763.73|10763.73|10763.73|10763.73|10763.73|0
1648474990000|2022-03-28 13:43:10|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|0
1648475020000|2022-03-28 13:43:40|10762.93|10762.93|10764.43|10764.43|10764.43|10764.43|10762.93|10762.93|0
1648475050000|2022-03-28 13:44:10|10761.69|10761.69|10762.24|10762.24|10762.24|10762.24|10761.69|10761.69|0
1648475070000|2022-03-28 13:44:30|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|0
1648475080000|2022-03-28 13:44:40|10764.81|10764.81|10764.81|10764.81|10764.81|10764.81|10764.81|10764.81|0
1648475090000|2022-03-28 13:44:50|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|0
1648475120000|2022-03-28 13:45:20|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|0
1648475130000|2022-03-28 13:45:30|10764.54|10764.54|10764.54|10764.54|10764.54|10764.54|10764.54|10764.54|0
1648475170000|2022-03-28 13:46:10|10764.92|10764.92|10763.41|10763.41|10764.92|10764.92|10763.41|10763.41|0
1648475220000|2022-03-28 13:47:00|10762.66|10762.66|10762.66|10762.66|10762.66|10762.66|10762.66|10762.66|0
1648475230000|2022-03-28 13:47:10|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|0
1648475250000|2022-03-28 13:47:30|10758.63|10758.63|10758.63|10758.63|10758.63|10758.63|10758.63|10758.63|0
1648475310000|2022-03-28 13:48:30|10759.01|10759.01|10759.01|10759.01|10759.01|10759.01|10759.01|10759.01|0
1648475320000|2022-03-28 13:48:40|10758.46|10758.46|10758.46|10758.46|10758.46|10758.46|10758.46|10758.46|0
1648475330000|2022-03-28 13:48:50|10756.53|10756.53|10758.46|10758.46|10758.46|10758.46|10756.53|10756.53|0
1648475360000|2022-03-28 13:49:20|10759.01|10759.01|10759.01|10759.01|10759.01|10759.01|10759.01|10759.01|0
1648475370000|2022-03-28 13:49:30|10762.16|10762.16|10761.52|10761.52|10762.16|10762.16|10761.52|10761.52|0
1648475390000|2022-03-28 13:49:50|10758.88|10758.88|10756.69|10756.69|10758.88|10758.88|10756.69|10756.69|0
1648475410000|2022-03-28 13:50:10|10755.94|10755.94|10755.18|10755.18|10755.94|10755.94|10755.18|10755.18|0
1648475420000|2022-03-28 13:50:20|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|0
1648475440000|2022-03-28 13:50:40|10751.86|10751.86|10753.37|10753.37|10753.37|10753.37|10751.86|10751.86|0
1648475450000|2022-03-28 13:50:50|10750.74|10750.74|10771.88|10771.88|10771.88|10771.88|10750.74|10750.74|0
1648475460000|2022-03-28 13:51:00|10772.43|10772.43|10772.43|10772.43|10772.43|10772.43|10772.43|10772.43|0
1648475470000|2022-03-28 13:51:10|10773.94|10773.94|10773.94|10773.94|10773.94|10773.94|10773.94|10773.94|0
1648475480000|2022-03-28 13:51:20|10773.39|10773.39|10773.39|10773.39|10773.39|10773.39|10773.39|10773.39|0
1648475500000|2022-03-28 13:51:40|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|0
1648475510000|2022-03-28 13:51:50|10773.73|10773.73|10773.73|10773.73|10773.73|10773.73|10773.73|10773.73|0
1648475530000|2022-03-28 13:52:10|10772.98|10772.98|10773.73|10773.73|10773.73|10773.73|10772.98|10772.98|0
1648475610000|2022-03-28 13:53:30|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|0
1648475640000|2022-03-28 13:54:00|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|0
1648475670000|2022-03-28 13:54:30|10774.38|10774.38|10770.99|10770.99|10774.38|10774.38|10768.73|10768.73|0
1648475680000|2022-03-28 13:54:40|10769.34|10769.34|10770.47|10770.47|10771.6|10771.6|10769.34|10769.34|0
1648475690000|2022-03-28 13:54:50|10769.38|10769.38|10768.62|10768.62|10769.38|10769.38|10768.62|10768.62|0
1648475700000|2022-03-28 13:55:00|10766.98|10766.98|10752.4|10752.4|10766.98|10766.98|10750.89|10750.89|0
1648475710000|2022-03-28 13:55:10|10751.85|10751.85|10752.6|10752.6|10752.6|10752.6|10751.85|10751.85|0
1648475790000|2022-03-28 13:56:30|10759.02|10759.02|10756.45|10756.45|10759.02|10759.02|10756.45|10756.45|0
1648475850000|2022-03-28 13:57:30|10740.37|10740.37|10739.27|10739.27|10740.37|10740.37|10739.27|10739.27|0
1648475880000|2022-03-28 13:58:00|10741.15|10741.15|10737.39|10737.39|10741.53|10741.53|10737.39|10737.39|0
1648475900000|2022-03-28 13:58:20|10753.47|10753.47|10753.47|10753.47|10753.47|10753.47|10753.47|10753.47|0
1648475950000|2022-03-28 13:59:10|10755.35|10755.35|10755.35|10755.35|10755.35|10755.35|10755.35|10755.35|0
1648475960000|2022-03-28 13:59:20|10760.71|10760.71|10758.88|10758.88|10760.71|10760.71|10758.88|10758.88|0
1648475970000|2022-03-28 13:59:30|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|0
1648475990000|2022-03-28 13:59:50|10756.69|10756.69|10756.69|10756.69|10756.69|10756.69|10756.69|10756.69|0
1648476010000|2022-03-28 14:00:10|10754.81|10754.81|10754.81|10754.81|10754.81|10754.81|10754.81|10754.81|0
1648476050000|2022-03-28 14:00:50|10752.92|10752.92|10753.3|10753.3|10753.3|10753.3|10752.92|10752.92|0
1648476060000|2022-03-28 14:01:00|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|0
1648476070000|2022-03-28 14:01:10|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|0
1648476080000|2022-03-28 14:01:20|10748.61|10748.61|10750.81|10750.81|10750.81|10750.81|10748.61|10748.61|0
1648476130000|2022-03-28 14:02:10|10752.31|10752.31|10743.97|10743.97|10752.31|10752.31|10743.97|10743.97|0
1648476150000|2022-03-28 14:02:30|10740.12|10740.12|10740.12|10740.12|10740.12|10740.12|10740.12|10740.12|0
1648476160000|2022-03-28 14:02:40|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|0
1648476260000|2022-03-28 14:04:20|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|0
1648476300000|2022-03-28 14:05:00|10742.91|10742.91|10743.46|10743.46|10743.46|10743.46|10742.91|10742.91|0
1648476320000|2022-03-28 14:05:20|10759.54|10759.54|10759.54|10759.54|10759.54|10759.54|10759.54|10759.54|0
1648476330000|2022-03-28 14:05:30|10743.46|10743.46|10739.25|10739.25|10743.46|10743.46|10739.25|10739.25|0
1648476370000|2022-03-28 14:06:10|10737.74|10737.74|10738.12|10738.12|10738.12|10738.12|10737.74|10737.74|0
1648476400000|2022-03-28 14:06:40|10738.76|10738.76|10738.76|10738.76|10738.76|10738.76|10738.76|10738.76|0
1648476420000|2022-03-28 14:07:00|10739.31|10739.31|10739.31|10739.31|10739.31|10739.31|10739.31|10739.31|0
1648476450000|2022-03-28 14:07:30|10737.38|10737.38|10737.38|10737.38|10737.38|10737.38|10737.38|10737.38|0
1648476480000|2022-03-28 14:08:00|10736.25|10736.25|10734|10734|10736.25|10736.25|10733.62|10733.62|0
1648476510000|2022-03-28 14:08:30|10733.62|10733.62|10731.36|10731.36|10733.62|10733.62|10730.61|10730.61|0
1648476520000|2022-03-28 14:08:40|10730.61|10730.61|10730.61|10730.61|10730.61|10730.61|10730.61|10730.61|0
1648476600000|2022-03-28 14:10:00|10733.62|10733.62|10733.62|10733.62|10733.62|10733.62|10733.62|10733.62|0
1648476630000|2022-03-28 14:10:30|10731.43|10731.43|10731.43|10731.43|10731.97|10731.97|10731.43|10731.43|0
1648476660000|2022-03-28 14:11:00|10734.63|10734.63|10734.63|10734.63|10734.63|10734.63|10734.63|10734.63|0
1648476680000|2022-03-28 14:11:20|10737.84|10737.84|10737.84|10737.84|10737.84|10737.84|10737.84|10737.84|0
1648476690000|2022-03-28 14:11:30|10738.97|10738.97|10738.97|10738.97|10738.97|10738.97|10738.97|10738.97|0
1648476720000|2022-03-28 14:12:00|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|0
1648476800000|2022-03-28 14:13:20|10737.6|10737.6|10737.6|10737.6|10737.6|10737.6|10737.6|10737.6|0
1648476830000|2022-03-28 14:13:50|10736.09|10736.09|10733.83|10733.83|10736.09|10736.09|10733.83|10733.83|0
1648476850000|2022-03-28 14:14:10|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|0
1648476890000|2022-03-28 14:14:50|10733.04|10733.04|10733.04|10733.04|10733.04|10733.04|10733.04|10733.04|0
1648476910000|2022-03-28 14:15:10|10734.17|10734.17|10734.17|10734.17|10734.17|10734.17|10734.17|10734.17|0
1648476920000|2022-03-28 14:15:20|10734.71|10734.71|10734.71|10734.71|10734.71|10734.71|10734.71|10734.71|0
1648476930000|2022-03-28 14:15:30|10735.09|10735.09|10719|10719|10735.09|10735.09|10719|10719|0
1648476940000|2022-03-28 14:15:40|10717.08|10717.08|10717.08|10717.08|10717.08|10717.08|10717.08|10717.08|0
1648476960000|2022-03-28 14:16:00|10713.69|10713.69|10733.65|10733.65|10733.65|10733.65|10713.69|10713.69|0
1648476980000|2022-03-28 14:16:20|10734.19|10734.19|10734.19|10734.19|10734.19|10734.19|10734.19|10734.19|0
1648476990000|2022-03-28 14:16:30|10753.09|10753.09|10753.84|10753.84|10753.84|10753.84|10753.09|10753.09|0
1648477060000|2022-03-28 14:17:40|10758.33|10758.33|10761.54|10761.54|10761.54|10761.54|10758.33|10758.33|0
1648477080000|2022-03-28 14:18:00|10758.33|10758.33|10758.33|10758.33|10758.33|10758.33|10758.33|10758.33|0
1648477090000|2022-03-28 14:18:10|10759.08|10759.08|10760.96|10760.96|10760.96|10760.96|10759.08|10759.08|0
1648477150000|2022-03-28 14:19:10|10763.22|10763.22|10760.01|10760.01|10763.77|10763.77|10760.01|10760.01|0
1648477180000|2022-03-28 14:19:40|10761.93|10761.93|10757.49|10757.49|10761.93|10761.93|10757.49|10757.49|0
1648477200000|2022-03-28 14:20:00|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|0
1648477230000|2022-03-28 14:20:30|10758.58|10758.58|10758.58|10758.58|10758.58|10758.58|10758.58|10758.58|0
1648477250000|2022-03-28 14:20:50|10774.67|10774.67|10778.81|10778.81|10778.81|10778.81|10774.67|10774.67|0
1648477260000|2022-03-28 14:21:00|10773.92|10773.92|10774.67|10774.67|10774.67|10774.67|10773.92|10773.92|0
1648477270000|2022-03-28 14:21:10|10773.54|10773.54|10772.79|10772.79|10773.54|10773.54|10772.79|10772.79|0
1648477280000|2022-03-28 14:21:20|10771.66|10771.66|10778.82|10778.82|10778.82|10778.82|10771.66|10771.66|0
1648477330000|2022-03-28 14:22:10|10779.92|10779.92|10774.18|10774.18|10782.52|10782.52|10774.18|10774.18|0
1648477350000|2022-03-28 14:22:30|10773.64|10773.64|10773.64|10773.64|10773.64|10773.64|10773.64|10773.64|0
1648477360000|2022-03-28 14:22:40|10776.27|10776.27|10778.32|10778.32|10778.32|10778.32|10776.27|10776.27|0
1648477400000|2022-03-28 14:23:20|10777.77|10777.77|10777.77|10777.77|10777.77|10777.77|10777.77|10777.77|0
1648477410000|2022-03-28 14:23:30|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|0
1648477440000|2022-03-28 14:24:00|10777.77|10777.77|10777.77|10777.77|10777.77|10777.77|10777.77|10777.77|0
1648477540000|2022-03-28 14:25:40|10778.87|10778.87|10778.87|10778.87|10778.87|10778.87|10778.87|10778.87|0
1648477590000|2022-03-28 14:26:30|10780.16|10780.16|10780.16|10780.16|10780.16|10780.16|10780.16|10780.16|0
1648477610000|2022-03-28 14:26:50|10779.61|10779.61|10779.61|10779.61|10779.61|10779.61|10779.61|10779.61|0
1648477680000|2022-03-28 14:28:00|10780.25|10780.25|10782.24|10782.24|10782.88|10782.88|10780.25|10780.25|0
1648477690000|2022-03-28 14:28:10|10766.16|10766.16|10766.16|10766.16|10766.16|10766.16|10766.16|10766.16|0
1648477730000|2022-03-28 14:28:50|10764.23|10764.23|10764.23|10764.23|10764.23|10764.23|10764.23|10764.23|0
1648477740000|2022-03-28 14:29:00|10762.73|10762.73|10761.83|10761.83|10763.48|10763.48|10761.83|10761.83|0
1648477760000|2022-03-28 14:29:20|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|0
1648477770000|2022-03-28 14:29:30|10761.74|10761.74|10757.67|10757.67|10761.74|10761.74|10757.67|10757.67|0
1648477780000|2022-03-28 14:29:40|10756.54|10756.54|10756.54|10756.54|10756.54|10756.54|10756.54|10756.54|0
1648477790000|2022-03-28 14:29:50|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|0
1648477800000|2022-03-28 14:30:00|10755.24|10755.24|10755.24|10755.24|10755.24|10755.24|10755.24|10755.24|0
1648477810000|2022-03-28 14:30:10|10758.45|10758.45|10758.45|10758.45|10758.45|10758.45|10758.45|10758.45|0
1648477860000|2022-03-28 14:31:00|10756.94|10756.94|10754.31|10754.31|10757.69|10757.69|10754.31|10754.31|0
1648477870000|2022-03-28 14:31:10|10756.56|10756.56|10756.56|10756.56|10756.56|10756.56|10756.56|10756.56|0
1648478020000|2022-03-28 14:33:40|10757.32|10757.32|10756.94|10756.94|10757.32|10757.32|10756.94|10756.94|0
1648478030000|2022-03-28 14:33:50|10757.32|10757.32|10756.22|10756.22|10757.32|10757.32|10756.22|10756.22|0
1648478070000|2022-03-28 14:34:30|10758.1|10758.1|10758.1|10758.1|10758.1|10758.1|10758.1|10758.1|0
1648478080000|2022-03-28 14:34:40|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|0
1648478090000|2022-03-28 14:34:50|10761.86|10761.86|10762.24|10762.24|10762.24|10762.24|10761.86|10761.86|0
1648478100000|2022-03-28 14:35:00|10761.49|10761.49|10761.49|10761.49|10761.49|10761.49|10761.49|10761.49|0
1648478110000|2022-03-28 14:35:10|10762.99|10762.99|10762.99|10762.99|10762.99|10762.99|10762.99|10762.99|0
1648478130000|2022-03-28 14:35:30|10764.5|10764.5|10764.5|10764.5|10764.5|10764.5|10764.5|10764.5|0
1648478140000|2022-03-28 14:35:40|10765.6|10765.6|10765.6|10765.6|10765.6|10765.6|10765.6|10765.6|0
1648478170000|2022-03-28 14:36:10|10764.47|10764.47|10764.47|10764.47|10764.47|10764.47|10764.47|10764.47|0
1648478210000|2022-03-28 14:36:50|10765.56|10765.56|10765.56|10765.56|10765.56|10765.56|10765.56|10765.56|0
1648478250000|2022-03-28 14:37:30|10766.66|10766.66|10766.66|10766.66|10766.66|10766.66|10766.66|10766.66|0
1648478280000|2022-03-28 14:38:00|10765.38|10765.38|10766.13|10766.13|10766.13|10766.13|10765.38|10765.38|0
1648478310000|2022-03-28 14:38:30|10766.51|10766.51|10766.51|10766.51|10766.51|10766.51|10766.51|10766.51|0
1648478320000|2022-03-28 14:38:40|10768.01|10768.01|10768.01|10768.01|10768.01|10768.01|10768.01|10768.01|0
1648478330000|2022-03-28 14:38:50|10766.88|10766.88|10766.88|10766.88|10766.88|10766.88|10766.88|10766.88|0
1648478500000|2022-03-28 14:41:40|10770.27|10770.27|10770.27|10770.27|10770.27|10770.27|10770.27|10770.27|0
1648478520000|2022-03-28 14:42:00|10771.37|10771.37|10751.36|10751.36|10771.37|10771.37|10751.36|10751.36|0
1648478600000|2022-03-28 14:43:20|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|0
1648478690000|2022-03-28 14:44:50|10768.2|10768.2|10768.2|10768.2|10768.2|10768.2|10768.2|10768.2|0
1648478730000|2022-03-28 14:45:30|10752.12|10752.12|10752.12|10752.12|10752.12|10752.12|10752.12|10752.12|0
1648478760000|2022-03-28 14:46:00|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|0
1648478800000|2022-03-28 14:46:40|10753.95|10753.95|10753.95|10753.95|10753.95|10753.95|10753.95|10753.95|0
1648478850000|2022-03-28 14:47:30|10754.5|10754.5|10754.5|10754.5|10754.5|10754.5|10754.5|10754.5|0
1648478860000|2022-03-28 14:47:40|10755.04|10755.04|10755.04|10755.04|10755.04|10755.04|10755.04|10755.04|0
1648478870000|2022-03-28 14:47:50|10755.69|10755.69|10755.69|10755.69|10755.69|10755.69|10755.69|10755.69|0
1648478880000|2022-03-28 14:48:00|10755.04|10755.04|10754.4|10754.4|10755.04|10755.04|10754.4|10754.4|0
1648478940000|2022-03-28 14:49:00|10752.15|10752.15|10752.15|10752.15|10752.15|10752.15|10752.15|10752.15|0
1648478950000|2022-03-28 14:49:10|10751.02|10751.02|10752.52|10752.52|10752.52|10752.52|10750.26|10750.26|0
1648478960000|2022-03-28 14:49:20|10753.27|10753.27|10752.52|10752.52|10753.27|10753.27|10752.52|10752.52|0
1648479000000|2022-03-28 14:50:00|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|0
1648479010000|2022-03-28 14:50:10|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|0
1648479030000|2022-03-28 14:50:30|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|0
1648479070000|2022-03-28 14:51:10|10747.76|10747.76|10745.57|10745.57|10747.76|10747.76|10745.57|10745.57|0
1648479120000|2022-03-28 14:52:00|10748.58|10748.58|10747.82|10747.82|10748.58|10748.58|10747.82|10747.82|0
1648479130000|2022-03-28 14:52:10|10746.7|10746.7|10746.7|10746.7|10746.7|10746.7|10746.7|10746.7|0
1648479230000|2022-03-28 14:53:50|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|0
1648479260000|2022-03-28 14:54:20|10747.62|10747.62|10748|10748|10748|10748|10747.62|10747.62|0
1648479370000|2022-03-28 14:56:10|10746.87|10746.87|10746.87|10746.87|10746.87|10746.87|10746.87|10746.87|0
1648479380000|2022-03-28 14:56:20|10747.42|10747.42|10747.42|10747.42|10747.42|10747.42|10747.42|10747.42|0
1648479400000|2022-03-28 14:56:40|10745.91|10745.91|10743.72|10743.72|10745.91|10745.91|10743.72|10743.72|0
1648479440000|2022-03-28 14:57:20|10744.09|10744.09|10744.85|10744.85|10744.85|10744.85|10744.09|10744.09|0
1648479480000|2022-03-28 14:58:00|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|0
1648479490000|2022-03-28 14:58:10|10727.48|10727.48|10726.93|10726.93|10727.48|10727.48|10726.93|10726.93|0
1648479500000|2022-03-28 14:58:20|10743.01|10743.01|10743.47|10743.47|10744.66|10744.66|10743.01|10743.01|0
1648479510000|2022-03-28 14:58:30|10744.22|10744.22|10744.22|10744.22|10744.22|10744.22|10744.22|10744.22|0
1648479540000|2022-03-28 14:59:00|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|0
1648479550000|2022-03-28 14:59:10|10727.01|10727.01|10727.01|10727.01|10727.01|10727.01|10727.01|10727.01|0
1648479560000|2022-03-28 14:59:20|10726.63|10726.63|10725.88|10725.88|10726.63|10726.63|10725.88|10725.88|0
1648479600000|2022-03-28 15:00:00|10741.96|10741.96|10743.09|10743.09|10743.09|10743.09|10741.96|10741.96|0
1648479610000|2022-03-28 15:00:10|10743.47|10743.47|10727.76|10727.76|10743.85|10743.85|10727.76|10727.76|0
1648479620000|2022-03-28 15:00:20|10726.48|10726.48|10726.48|10726.48|10726.48|10726.48|10726.48|10726.48|0
1648479680000|2022-03-28 15:01:20|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|0
1648479690000|2022-03-28 15:01:30|10728.89|10728.89|10726.17|10726.17|10728.89|10728.89|10724.34|10724.34|0
1648479700000|2022-03-28 15:01:40|10726.81|10726.81|10742.74|10742.74|10742.74|10742.74|10725.53|10725.53|0
1648479710000|2022-03-28 15:01:50|10743.49|10743.49|10745.44|10745.44|10745.44|10745.44|10743.49|10743.49|0
1648479720000|2022-03-28 15:02:00|10747.36|10747.36|10745.86|10745.86|10747.36|10747.36|10745.86|10745.86|0
1648479780000|2022-03-28 15:03:00|10742.85|10742.85|10743.22|10743.22|10743.22|10743.22|10742.85|10742.85|0
1648479790000|2022-03-28 15:03:10|10744.73|10744.73|10744.73|10744.73|10744.73|10744.73|10744.73|10744.73|0
1648479820000|2022-03-28 15:03:40|10746.23|10746.23|10746.23|10746.23|10746.23|10746.23|10746.23|10746.23|0
1648479860000|2022-03-28 15:04:20|10746.98|10746.98|10746.61|10746.61|10747.74|10747.74|10746.61|10746.61|0
1648479870000|2022-03-28 15:04:30|10746.23|10746.23|10750.04|10750.04|10750.04|10750.04|10746.23|10746.23|0
1648479880000|2022-03-28 15:04:40|10750.79|10750.79|10752.3|10752.3|10752.3|10752.3|10750.79|10750.79|0
1648479960000|2022-03-28 15:06:00|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|0
1648479990000|2022-03-28 15:06:30|10753.42|10753.42|10752.88|10752.88|10753.42|10753.42|10752.88|10752.88|0
1648480010000|2022-03-28 15:06:50|10750.95|10750.95|10746.24|10746.24|10750.95|10750.95|10746.24|10746.24|0
1648480050000|2022-03-28 15:07:30|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|0
1648480060000|2022-03-28 15:07:40|10745.34|10745.34|10745.34|10745.34|10745.34|10745.34|10745.34|10745.34|0
1648480070000|2022-03-28 15:07:50|10747.27|10747.27|10745.34|10745.34|10747.27|10747.27|10745.34|10745.34|0
1648480130000|2022-03-28 15:08:50|10744.7|10744.7|10744.7|10744.7|10744.7|10744.7|10744.7|10744.7|0
1648480140000|2022-03-28 15:09:00|10744.06|10744.06|10746.53|10746.53|10746.53|10746.53|10744.06|10744.06|0
1648480150000|2022-03-28 15:09:10|10745.99|10745.99|10745.99|10745.99|10745.99|10745.99|10745.99|10745.99|0
1648480170000|2022-03-28 15:09:30|10747.63|10747.63|10748.27|10748.27|10748.27|10748.27|10747.63|10747.63|0
1648480180000|2022-03-28 15:09:40|10747.73|10747.73|10747.73|10747.73|10747.73|10747.73|10747.73|10747.73|0
1648480200000|2022-03-28 15:10:00|10763.81|10763.81|10764.36|10764.36|10764.36|10764.36|10763.81|10763.81|0
1648480260000|2022-03-28 15:11:00|10763.61|10763.61|10763.61|10763.61|10763.61|10763.61|10763.61|10763.61|0
1648480300000|2022-03-28 15:11:40|10763.23|10763.23|10763.23|10763.23|10763.23|10763.23|10763.23|10763.23|0
1648480310000|2022-03-28 15:11:50|10763.98|10763.98|10764.36|10764.36|10764.36|10764.36|10763.98|10763.98|0
1648480320000|2022-03-28 15:12:00|10765|10765|10765|10765|10765.38|10765.38|10765|10765|0
1648480330000|2022-03-28 15:12:10|10766.28|10766.28|10766.28|10766.28|10766.28|10766.28|10766.28|10766.28|0
1648480380000|2022-03-28 15:13:00|10767.04|10767.04|10767.68|10767.68|10767.68|10767.68|10767.04|10767.04|0
1648480410000|2022-03-28 15:13:30|10768.32|10768.32|10766.81|10766.81|10768.32|10768.32|10766.81|10766.81|0
1648480420000|2022-03-28 15:13:40|10767.36|10767.36|10767.36|10767.36|10767.36|10767.36|10767.36|10767.36|0
1648480480000|2022-03-28 15:14:40|10768.01|10768.01|10768.65|10768.65|10768.65|10768.65|10768.01|10768.01|0
1648480510000|2022-03-28 15:15:10|10771.28|10771.28|10771.28|10771.28|10771.28|10771.28|10771.28|10771.28|0
1648480530000|2022-03-28 15:15:30|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|0
1648480560000|2022-03-28 15:16:00|10767.47|10767.47|10767.47|10767.47|10767.47|10767.47|10767.47|10767.47|0
1648480570000|2022-03-28 15:16:10|10767.1|10767.1|10767.1|10767.1|10767.1|10767.1|10767.1|10767.1|0
1648480650000|2022-03-28 15:17:30|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|0
1648480720000|2022-03-28 15:18:40|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|0
1648480740000|2022-03-28 15:19:00|10768.6|10768.6|10768.6|10768.6|10768.6|10768.6|10768.6|10768.6|0
1648480750000|2022-03-28 15:19:10|10768.23|10768.23|10768.87|10768.87|10768.87|10768.87|10768.23|10768.23|0
1648480770000|2022-03-28 15:19:30|10769.62|10769.62|10769.62|10769.62|10769.62|10769.62|10769.62|10769.62|0
1648480800000|2022-03-28 15:20:00|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|0
1648480830000|2022-03-28 15:20:30|10770.17|10770.17|10770.17|10770.17|10770.17|10770.17|10770.17|10770.17|0
1648480890000|2022-03-28 15:21:30|10768.52|10768.52|10768.52|10768.52|10768.52|10768.52|10768.52|10768.52|0
1648480900000|2022-03-28 15:21:40|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|0
1648480920000|2022-03-28 15:22:00|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|0
1648480980000|2022-03-28 15:23:00|10767.22|10767.22|10767.22|10767.22|10767.22|10767.22|10767.22|10767.22|0
1648481010000|2022-03-28 15:23:30|10767.77|10767.77|10767.77|10767.77|10767.77|10767.77|10767.77|10767.77|0
1648481020000|2022-03-28 15:23:40|10768.15|10768.15|10767.4|10767.4|10768.15|10768.15|10767.4|10767.4|0
1648481030000|2022-03-28 15:23:50|10768.15|10768.15|10768.15|10768.15|10768.15|10768.15|10768.15|10768.15|0
1648481100000|2022-03-28 15:25:00|10771.36|10771.36|10770.07|10770.07|10772|10772|10770.07|10770.07|0
1648481110000|2022-03-28 15:25:10|10770.62|10770.62|10769.34|10769.34|10770.62|10770.62|10769.34|10769.34|0
1648481120000|2022-03-28 15:25:20|10768.7|10768.7|10767.41|10767.41|10769.34|10769.34|10767.41|10767.41|0
1648481130000|2022-03-28 15:25:30|10769.34|10769.34|10767.41|10767.41|10769.34|10769.34|10764.2|10764.2|0
1648481150000|2022-03-28 15:25:50|10766.66|10766.66|10766.28|10766.28|10766.66|10766.66|10766.28|10766.28|0
1648481160000|2022-03-28 15:26:00|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|0
1648481180000|2022-03-28 15:26:20|10767.24|10767.24|10767.62|10767.62|10767.62|10767.62|10767.24|10767.24|0
1648481190000|2022-03-28 15:26:30|10767.07|10767.07|10767.07|10767.07|10767.07|10767.07|10767.07|10767.07|0
1648481200000|2022-03-28 15:26:40|10769.64|10769.64|10769.64|10769.64|10769.64|10769.64|10769.64|10769.64|0
1648481210000|2022-03-28 15:26:50|10770.18|10770.18|10769.64|10769.64|10770.18|10770.18|10769.64|10769.64|0
1648481240000|2022-03-28 15:27:20|10768.35|10768.35|10768.35|10768.35|10768.35|10768.35|10768.35|10768.35|0
1648481270000|2022-03-28 15:27:50|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|0
1648481280000|2022-03-28 15:28:00|10768.35|10768.35|10767.22|10767.22|10768.35|10768.35|10767.22|10767.22|0
1648481290000|2022-03-28 15:28:10|10766.67|10766.67|10766.67|10766.67|10766.67|10766.67|10766.67|10766.67|0
1648481300000|2022-03-28 15:28:20|10764.75|10764.75|10764.92|10764.92|10765.3|10765.3|10764.75|10764.75|0
1648481310000|2022-03-28 15:28:30|10765.47|10765.47|10765.47|10765.47|10765.47|10765.47|10765.47|10765.47|0
1648481320000|2022-03-28 15:28:40|10764.92|10764.92|10766.2|10766.2|10766.2|10766.2|10764.92|10764.92|0
1648481340000|2022-03-28 15:29:00|10766.75|10766.75|10766.58|10766.58|10766.75|10766.75|10766.2|10766.2|0
1648481360000|2022-03-28 15:29:20|10766.96|10766.96|10767.71|10767.71|10767.71|10767.71|10766.96|10766.96|0
1648481370000|2022-03-28 15:29:30|10768.26|10768.26|10768.84|10768.84|10768.84|10768.84|10767.71|10767.71|0
1648481380000|2022-03-28 15:29:40|10769.59|10769.59|10770.34|10770.34|10770.34|10770.34|10769.59|10769.59|0
1648481390000|2022-03-28 15:29:50|10771.1|10771.1|10757.79|10757.79|10772.98|10772.98|10755.59|10755.59|0
1648538100000|2022-03-29 07:15:00|10843.81|10843.81|10858.57|10858.57|10858.57|10858.57|10843.81|10843.81|0
1648538110000|2022-03-29 07:15:10|10854.72|10854.72|10854.72|10854.72|10854.72|10854.72|10854.72|10854.72|0
1648538150000|2022-03-29 07:15:50|10860.5|10860.5|10860.5|10860.5|10860.5|10860.5|10860.5|10860.5|0
1648538160000|2022-03-29 07:16:00|10862.14|10862.14|10873.81|10873.81|10873.81|10873.81|10862.14|10862.14|0
1648538170000|2022-03-29 07:16:10|10878.3|10878.3|10878.3|10878.3|10878.3|10878.3|10878.3|10878.3|0
1648538180000|2022-03-29 07:16:20|10875.73|10875.73|10875.73|10875.73|10875.73|10875.73|10875.73|10875.73|0
1648538190000|2022-03-29 07:16:30|10877.38|10877.38|10877.38|10877.38|10877.38|10877.38|10877.38|10877.38|0
1648538200000|2022-03-29 07:16:40|10876.1|10876.1|10876.1|10876.1|10876.1|10876.1|10876.1|10876.1|0
1648538250000|2022-03-29 07:17:30|10874.17|10874.17|10874.17|10874.17|10874.17|10874.17|10874.17|10874.17|0
1648538260000|2022-03-29 07:17:40|10873.07|10873.07|10873.07|10873.07|10873.07|10873.07|10873.07|10873.07|0
1648538270000|2022-03-29 07:17:50|10874.36|10874.36|10871.72|10871.72|10874.36|10874.36|10871.72|10871.72|0
1648538290000|2022-03-29 07:18:10|10869.46|10869.46|10869.46|10869.46|10869.46|10869.46|10869.46|10869.46|0
1648538300000|2022-03-29 07:18:20|10868.34|10868.34|10867.96|10867.96|10868.34|10868.34|10867.96|10867.96|0
1648538330000|2022-03-29 07:18:50|10870.59|10870.59|10872.1|10872.1|10872.1|10872.1|10870.59|10870.59|0
1648538340000|2022-03-29 07:19:00|10872.74|10872.74|10876.13|10876.13|10876.88|10876.88|10872.74|10872.74|0
1648538370000|2022-03-29 07:19:30|10875|10875|10875|10875|10875|10875|10875|10875|0
1648538390000|2022-03-29 07:19:50|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|0
1648538430000|2022-03-29 07:20:30|10875.31|10875.31|10875.31|10875.31|10875.31|10875.31|10875.31|10875.31|0
1648538440000|2022-03-29 07:20:40|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|0
1648538450000|2022-03-29 07:20:50|10871.66|10871.66|10870.37|10870.37|10871.66|10871.66|10870.37|10870.37|0
1648538460000|2022-03-29 07:21:00|10872.02|10872.02|10872.02|10872.02|10872.02|10872.02|10872.02|10872.02|0
1648538490000|2022-03-29 07:21:30|10875.23|10875.23|10872.59|10872.59|10875.23|10875.23|10872.59|10872.59|0
1648538530000|2022-03-29 07:22:10|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|0
1648538550000|2022-03-29 07:22:30|10864.23|10864.23|10864.23|10864.23|10864.23|10864.23|10864.23|10864.23|0
1648538570000|2022-03-29 07:22:50|10863.13|10863.13|10861.48|10861.48|10863.13|10863.13|10861.48|10861.48|0
1648538580000|2022-03-29 07:23:00|10863.74|10863.74|10866.34|10866.34|10866.34|10866.34|10863.74|10863.74|0
1648538620000|2022-03-29 07:23:40|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|0
1648538690000|2022-03-29 07:24:50|10872.57|10872.57|10872.57|10872.57|10872.57|10872.57|10872.57|10872.57|0
1648538710000|2022-03-29 07:25:10|10873.7|10873.7|10874.46|10874.46|10876.34|10876.34|10873.7|10873.7|0
1648538720000|2022-03-29 07:25:20|10873.33|10873.33|10872.95|10872.95|10875.58|10875.58|10872.95|10872.95|0
1648538730000|2022-03-29 07:25:30|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|0
1648538760000|2022-03-29 07:26:00|10874.49|10874.49|10873.94|10873.94|10874.49|10874.49|10873.94|10873.94|0
1648538770000|2022-03-29 07:26:10|10872.84|10872.84|10872.29|10872.29|10872.84|10872.84|10872.29|10872.29|0
1648538780000|2022-03-29 07:26:20|10871.01|10871.01|10871.01|10871.01|10871.01|10871.01|10871.01|10871.01|0
1648538830000|2022-03-29 07:27:10|10867.99|10867.99|10867.99|10867.99|10867.99|10867.99|10867.99|10867.99|0
1648538870000|2022-03-29 07:27:50|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|0
1648538900000|2022-03-29 07:28:20|10865.18|10865.18|10865.18|10865.18|10865.18|10865.18|10865.18|10865.18|0
1648538940000|2022-03-29 07:29:00|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|0
1648538960000|2022-03-29 07:29:20|10860.47|10860.47|10860.47|10860.47|10860.47|10860.47|10860.47|10860.47|0
1648538970000|2022-03-29 07:29:30|10876.55|10876.55|10876.55|10876.55|10876.55|10876.55|10876.55|10876.55|0
1648538990000|2022-03-29 07:29:50|10877.65|10877.65|10877.65|10877.65|10877.65|10877.65|10877.65|10877.65|0
1648539010000|2022-03-29 07:30:10|10878.93|10878.93|10877.22|10877.22|10879.48|10879.48|10877.22|10877.22|0
1648539040000|2022-03-29 07:30:40|10875.94|10875.94|10875.94|10875.94|10875.94|10875.94|10875.94|10875.94|0
1648539110000|2022-03-29 07:31:50|10874.66|10874.66|10873.01|10873.01|10874.66|10874.66|10873.01|10873.01|0
1648539120000|2022-03-29 07:32:00|10871.91|10871.91|10862.16|10862.16|10871.91|10871.91|10862.16|10862.16|0
1648539160000|2022-03-29 07:32:40|10861.61|10861.61|10861.61|10861.61|10861.61|10861.61|10861.61|10861.61|0
1648539170000|2022-03-29 07:32:50|10861.06|10861.06|10861.06|10861.06|10861.06|10861.06|10861.06|10861.06|0
1648539220000|2022-03-29 07:33:40|10859.96|10859.96|10859.96|10859.96|10859.96|10859.96|10859.96|10859.96|0
1648539230000|2022-03-29 07:33:50|10852.9|10852.9|10852.9|10852.9|10852.9|10852.9|10852.9|10852.9|0
1648539240000|2022-03-29 07:34:00|10854.19|10854.19|10851.35|10851.35|10854.19|10854.19|10851.35|10851.35|0
1648539250000|2022-03-29 07:34:10|10851.9|10851.9|10851.9|10851.9|10851.9|10851.9|10851.9|10851.9|0
1648539260000|2022-03-29 07:34:20|10852.45|10852.45|10852.45|10852.45|10852.45|10852.45|10852.45|10852.45|0
1648539270000|2022-03-29 07:34:30|10851.81|10851.81|10854.37|10854.37|10854.37|10854.37|10851.81|10851.81|0
1648539330000|2022-03-29 07:35:30|10853.28|10853.28|10853.28|10853.28|10853.28|10853.28|10853.28|10853.28|0
1648539360000|2022-03-29 07:36:00|10852.73|10852.73|10859.51|10859.51|10859.51|10859.51|10851.08|10851.08|0
1648539400000|2022-03-29 07:36:40|10864.02|10864.02|10861.39|10861.39|10864.02|10864.02|10861.39|10861.39|0
1648539440000|2022-03-29 07:37:20|10860.64|10860.64|10860|10860|10860.64|10860.64|10860|10860|0
1648539450000|2022-03-29 07:37:30|10858.12|10858.12|10858.12|10858.12|10858.12|10858.12|10858.12|10858.12|0
1648539460000|2022-03-29 07:37:40|10859.76|10859.76|10859.76|10859.76|10859.76|10859.76|10859.76|10859.76|0
1648539470000|2022-03-29 07:37:50|10861.64|10861.64|10861.27|10861.27|10863.52|10863.52|10861.27|10861.27|0
1648539480000|2022-03-29 07:38:00|10860.14|10860.14|10860.14|10860.14|10860.14|10860.14|10860.14|10860.14|0
1648539510000|2022-03-29 07:38:30|10859.59|10859.59|10860.69|10860.69|10860.69|10860.69|10859.59|10859.59|0
1648539580000|2022-03-29 07:39:40|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|0
1648539590000|2022-03-29 07:39:50|10862.94|10862.94|10862.94|10862.94|10862.94|10862.94|10862.94|10862.94|0
1648539650000|2022-03-29 07:40:50|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|0
1648539670000|2022-03-29 07:41:10|10866.89|10866.89|10866.89|10866.89|10866.89|10866.89|10866.89|10866.89|0
1648539780000|2022-03-29 07:43:00|10872.02|10872.02|10872.02|10872.02|10872.02|10872.02|10872.02|10872.02|0
1648539790000|2022-03-29 07:43:10|10870.1|10870.1|10870.1|10870.1|10870.1|10870.1|10870.1|10870.1|0
1648539810000|2022-03-29 07:43:30|10869.77|10869.77|10870.52|10870.52|10871.27|10871.27|10869.77|10869.77|0
1648539860000|2022-03-29 07:44:20|10872.78|10872.78|10873.67|10873.67|10873.67|10873.67|10872.03|10872.03|0
1648539870000|2022-03-29 07:44:30|10872.17|10872.17|10877.3|10877.3|10877.3|10877.3|10872.17|10872.17|0
1648539880000|2022-03-29 07:44:40|10875.42|10875.42|10875.42|10875.42|10875.42|10875.42|10875.42|10875.42|0
1648539890000|2022-03-29 07:44:50|10874.87|10874.87|10876.38|10876.38|10876.38|10876.38|10874.87|10874.87|0
1648539900000|2022-03-29 07:45:00|10860.29|10860.29|10860.29|10860.29|10860.29|10860.29|10860.29|10860.29|0
1648539920000|2022-03-29 07:45:20|10862.92|10862.92|10862.92|10862.92|10862.92|10862.92|10862.92|10862.92|0
1648539930000|2022-03-29 07:45:30|10865.93|10865.93|10862.17|10862.17|10865.93|10865.93|10862.17|10862.17|0
1648539940000|2022-03-29 07:45:40|10861.79|10861.79|10861.79|10861.79|10861.79|10861.79|10861.79|10861.79|0
1648539990000|2022-03-29 07:46:30|10859.54|10859.54|10859.54|10859.54|10859.54|10859.54|10859.54|10859.54|0
1648540020000|2022-03-29 07:47:00|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|0
1648540050000|2022-03-29 07:47:30|10859.43|10859.43|10857.5|10857.5|10859.43|10859.43|10857.5|10857.5|0
1648540110000|2022-03-29 07:48:30|10863.28|10863.28|10864.56|10864.56|10864.56|10864.56|10863.28|10863.28|0
1648540150000|2022-03-29 07:49:10|10863.81|10863.81|10863.81|10863.81|10863.81|10863.81|10863.81|10863.81|0
1648540170000|2022-03-29 07:49:30|10863.17|10863.17|10864.81|10864.81|10864.81|10864.81|10863.17|10863.17|0
1648540200000|2022-03-29 07:50:00|10865.36|10865.36|10865.36|10865.36|10865.36|10865.36|10865.36|10865.36|0
1648540250000|2022-03-29 07:50:50|10865.91|10865.91|10867.01|10867.01|10867.01|10867.01|10865.91|10865.91|0
1648540260000|2022-03-29 07:51:00|10865.08|10865.08|10865.08|10865.08|10865.08|10865.08|10865.08|10865.08|0
1648540320000|2022-03-29 07:52:00|10863.98|10863.98|10865.08|10865.08|10865.08|10865.08|10863.98|10863.98|0
1648540330000|2022-03-29 07:52:10|10868.09|10868.09|10867.34|10867.34|10868.09|10868.09|10867.34|10867.34|0
1648540350000|2022-03-29 07:52:30|10868.47|10868.47|10868.09|10868.09|10868.47|10868.47|10868.09|10868.09|0
1648540390000|2022-03-29 07:53:10|10867.34|10867.34|10867.34|10867.34|10867.34|10867.34|10867.34|10867.34|0
1648540400000|2022-03-29 07:53:20|10866.96|10866.96|10866.96|10866.96|10866.96|10866.96|10866.96|10866.96|0
1648540410000|2022-03-29 07:53:30|10865.04|10865.04|10865.04|10865.04|10865.04|10865.04|10865.04|10865.04|0
1648540520000|2022-03-29 07:55:20|10867.67|10867.67|10868.42|10868.42|10868.42|10868.42|10867.67|10867.67|0
1648540530000|2022-03-29 07:55:30|10872.56|10872.56|10873.69|10873.69|10873.69|10873.69|10872.56|10872.56|0
1648540550000|2022-03-29 07:55:50|10873.14|10873.14|10872.59|10872.59|10873.14|10873.14|10872.59|10872.59|0
1648540610000|2022-03-29 07:56:50|10874.85|10874.85|10874.85|10874.85|10874.85|10874.85|10874.85|10874.85|0
1648540650000|2022-03-29 07:57:30|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|0
1648540680000|2022-03-29 07:58:00|10906.47|10906.47|10906.47|10906.47|10906.47|10906.47|10906.47|10906.47|0
1648540720000|2022-03-29 07:58:40|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|0
1648540760000|2022-03-29 07:59:20|10912.49|10912.49|10910.61|10910.61|10912.49|10912.49|10910.61|10910.61|0
1648540790000|2022-03-29 07:59:50|10904.97|10904.97|10904.97|10904.97|10904.97|10904.97|10904.97|10904.97|0
1648540800000|2022-03-29 08:00:00|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|0
1648540810000|2022-03-29 08:00:10|10907.78|10907.78|10907.78|10907.78|10907.78|10907.78|10907.78|10907.78|0
1648540970000|2022-03-29 08:02:50|10909.06|10909.06|10909.06|10909.06|10909.06|10909.06|10909.06|10909.06|0
1648541000000|2022-03-29 08:03:20|10908.51|10908.51|10909.06|10909.06|10909.06|10909.06|10908.51|10908.51|0
1648541010000|2022-03-29 08:03:30|10907.13|10907.13|10907.13|10907.13|10907.13|10907.13|10907.13|10907.13|0
1648541020000|2022-03-29 08:03:40|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|0
1648541140000|2022-03-29 08:05:40|10902.73|10902.73|10902.73|10902.73|10902.73|10902.73|10902.73|10902.73|0
1648541260000|2022-03-29 08:07:40|10909.13|10909.13|10914.39|10914.39|10914.39|10914.39|10909.13|10909.13|0
1648541270000|2022-03-29 08:07:50|10913.64|10913.64|10914.01|10914.01|10914.01|10914.01|10913.64|10913.64|0
1648541280000|2022-03-29 08:08:00|10912.88|10912.88|10912.88|10912.88|10912.88|10912.88|10912.88|10912.88|0
1648541290000|2022-03-29 08:08:10|10913.43|10913.43|10913.43|10913.43|10913.43|10913.43|10913.43|10913.43|0
1648541420000|2022-03-29 08:10:20|10897.35|10897.35|10897.35|10897.35|10897.35|10897.35|10897.35|10897.35|0
1648541460000|2022-03-29 08:11:00|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|0
1648541480000|2022-03-29 08:11:20|10896.8|10896.8|10896.8|10896.8|10896.8|10896.8|10896.8|10896.8|0
1648541560000|2022-03-29 08:12:40|10896.25|10896.25|10896.25|10896.25|10896.25|10896.25|10896.25|10896.25|0
1648541650000|2022-03-29 08:14:10|10897|10897|10897|10897|10897|10897|10897|10897|0
1648541690000|2022-03-29 08:14:50|10896.45|10896.45|10896.45|10896.45|10896.45|10896.45|10896.45|10896.45|0
1648541730000|2022-03-29 08:15:30|10893.02|10893.02|10892.65|10892.65|10893.02|10893.02|10892.65|10892.65|0
1648541740000|2022-03-29 08:15:40|10892|10892|10892|10892|10892|10892|10892|10892|0
1648541750000|2022-03-29 08:15:50|10890.5|10890.5|10885.56|10885.56|10890.5|10890.5|10885.56|10885.56|0
1648541760000|2022-03-29 08:16:00|10884.44|10884.44|10884.44|10884.44|10884.44|10884.44|10884.44|10884.44|0
1648541770000|2022-03-29 08:16:10|10882.18|10882.18|10881.8|10881.8|10882.18|10882.18|10881.8|10881.8|0
1648541800000|2022-03-29 08:16:40|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|0
1648541940000|2022-03-29 08:19:00|10880.16|10880.16|10880.16|10880.16|10880.16|10880.16|10880.16|10880.16|0
1648542000000|2022-03-29 08:20:00|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|10880.7|0
1648542070000|2022-03-29 08:21:10|10884.09|10884.09|10884.09|10884.09|10884.09|10884.09|10884.09|10884.09|0
1648542220000|2022-03-29 08:23:40|10868.01|10868.01|10868.01|10868.01|10868.01|10868.01|10868.01|10868.01|0
1648542240000|2022-03-29 08:24:00|10866.91|10866.91|10866.91|10866.91|10866.91|10866.91|10866.91|10866.91|0
1648542360000|2022-03-29 08:26:00|10863.06|10863.06|10863.06|10863.06|10863.06|10863.06|10863.06|10863.06|0
1648542370000|2022-03-29 08:26:10|10862.51|10862.51|10862.51|10862.51|10862.51|10862.51|10862.51|10862.51|0
1648542380000|2022-03-29 08:26:20|10861.41|10861.41|10861.41|10861.41|10861.41|10861.41|10861.41|10861.41|0
1648542390000|2022-03-29 08:26:30|10860.13|10860.13|10860.13|10860.13|10860.13|10860.13|10860.13|10860.13|0
1648542490000|2022-03-29 08:28:10|10862.76|10862.76|10862.76|10862.76|10862.76|10862.76|10862.76|10862.76|0
1648542510000|2022-03-29 08:28:30|10864.27|10864.27|10864.27|10864.27|10864.27|10864.27|10864.27|10864.27|0
1648542520000|2022-03-29 08:28:40|10864.64|10864.64|10864.64|10864.64|10864.64|10864.64|10864.64|10864.64|0
1648542550000|2022-03-29 08:29:10|10861.44|10861.44|10861.44|10861.44|10861.44|10861.44|10861.44|10861.44|0
1648542560000|2022-03-29 08:29:20|10857.59|10857.59|10857.04|10857.04|10857.59|10857.59|10857.04|10857.04|0
1648542590000|2022-03-29 08:29:50|10858.32|10858.32|10858.32|10858.32|10858.32|10858.32|10858.32|10858.32|0
1648542600000|2022-03-29 08:30:00|10859.6|10859.6|10862.93|10862.93|10862.93|10862.93|10859.6|10859.6|0
1648542640000|2022-03-29 08:30:40|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|0
1648542660000|2022-03-29 08:31:00|10859.83|10859.83|10861.11|10861.11|10861.11|10861.11|10859.19|10859.19|0
1648542740000|2022-03-29 08:32:20|10863.37|10863.37|10861.82|10861.82|10863.37|10863.37|10861.45|10861.45|0
1648542790000|2022-03-29 08:33:10|10862.95|10862.95|10862.95|10862.95|10862.95|10862.95|10862.95|10862.95|0
1648542800000|2022-03-29 08:33:20|10861.82|10861.82|10866.31|10866.31|10866.31|10866.31|10861.82|10861.82|0
1648542810000|2022-03-29 08:33:30|10864.39|10864.39|10864.39|10864.39|10864.39|10864.39|10864.39|10864.39|0
1648542830000|2022-03-29 08:33:50|10867.78|10867.78|10868.42|10868.42|10868.42|10868.42|10867.13|10867.13|0
1648542840000|2022-03-29 08:34:00|10870.68|10870.68|10872.56|10872.56|10873.31|10873.31|10870.68|10870.68|0
1648542850000|2022-03-29 08:34:10|10871.91|10871.91|10871.91|10871.91|10871.91|10871.91|10871.91|10871.91|0
1648542860000|2022-03-29 08:34:20|10873.56|10873.56|10878.42|10878.42|10879.55|10879.55|10873.56|10873.56|0
1648542870000|2022-03-29 08:34:30|10873.91|10873.91|10873.26|10873.26|10873.91|10873.91|10873.26|10873.26|0
1648542880000|2022-03-29 08:34:40|10873.91|10873.91|10873.91|10873.91|10873.91|10873.91|10873.91|10873.91|0
1648542900000|2022-03-29 08:35:00|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|0
1648542940000|2022-03-29 08:35:40|10874.63|10874.63|10875.17|10875.17|10875.17|10875.17|10874.63|10874.63|0
1648542960000|2022-03-29 08:36:00|10874.42|10874.42|10874.05|10874.05|10874.42|10874.42|10874.05|10874.05|0
1648543060000|2022-03-29 08:37:40|10872.76|10872.76|10888.85|10888.85|10888.85|10888.85|10856.68|10856.68|0
1648543070000|2022-03-29 08:37:50|10872.76|10872.76|10878.49|10878.49|10878.49|10878.49|10872.76|10872.76|0
1648543080000|2022-03-29 08:38:00|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|0
1648543090000|2022-03-29 08:38:10|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|0
1648543100000|2022-03-29 08:38:20|10877.51|10877.51|10877.33|10877.33|10877.51|10877.51|10876.96|10876.96|0
1648543110000|2022-03-29 08:38:30|10880.72|10880.72|10880.72|10880.72|10880.72|10880.72|10880.72|10880.72|0
1648543130000|2022-03-29 08:38:50|10877.71|10877.71|10879.9|10879.9|10880.28|10880.28|10877.71|10877.71|0
1648543140000|2022-03-29 08:39:00|10879.52|10879.52|10878.77|10878.77|10879.52|10879.52|10878.39|10878.39|0
1648543290000|2022-03-29 08:41:30|10879.9|10879.9|10879.9|10879.9|10879.9|10879.9|10879.9|10879.9|0
1648543320000|2022-03-29 08:42:00|10877.71|10877.71|10877.71|10877.71|10877.71|10877.71|10877.71|10877.71|0
1648543350000|2022-03-29 08:42:30|10882.09|10882.09|10882.09|10882.09|10882.09|10882.09|10882.09|10882.09|0
1648543360000|2022-03-29 08:42:40|10883.19|10883.19|10883.74|10883.74|10884.84|10884.84|10883.19|10883.19|0
1648543380000|2022-03-29 08:43:00|10882.23|10882.23|10883.36|10883.36|10883.36|10883.36|10882.23|10882.23|0
1648543420000|2022-03-29 08:43:40|10885.24|10885.24|10886.37|10886.37|10886.37|10886.37|10885.24|10885.24|0
1648543480000|2022-03-29 08:44:40|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|0
1648543490000|2022-03-29 08:44:50|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|0
1648543510000|2022-03-29 08:45:10|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|0
1648543520000|2022-03-29 08:45:20|10882.67|10882.67|10882.67|10882.67|10882.67|10882.67|10882.67|10882.67|0
1648543570000|2022-03-29 08:46:10|10880.79|10880.79|10877.95|10877.95|10881.17|10881.17|10877.95|10877.95|0
1648543600000|2022-03-29 08:46:40|10876.31|10876.31|10876.31|10876.31|10876.31|10876.31|10876.31|10876.31|0
1648543640000|2022-03-29 08:47:20|10874.43|10874.43|10874.05|10874.05|10874.43|10874.43|10874.05|10874.05|0
1648543660000|2022-03-29 08:47:40|10871.48|10871.48|10871.48|10871.48|10871.48|10871.48|10871.48|10871.48|0
1648543680000|2022-03-29 08:48:00|10872.99|10872.99|10872.99|10872.99|10872.99|10872.99|10872.99|10872.99|0
1648543690000|2022-03-29 08:48:10|10872.61|10872.61|10876.46|10876.46|10876.46|10876.46|10872.61|10872.61|0
1648543710000|2022-03-29 08:48:30|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|0
1648543740000|2022-03-29 08:49:00|10876.24|10876.24|10875.87|10875.87|10876.24|10876.24|10875.87|10875.87|0
1648543770000|2022-03-29 08:49:30|10873.98|10873.98|10875.91|10875.91|10875.91|10875.91|10873.98|10873.98|0
1648543840000|2022-03-29 08:50:40|10875.36|10875.36|10874.81|10874.81|10875.36|10875.36|10874.81|10874.81|0
1648543870000|2022-03-29 08:51:10|10873.31|10873.31|10873.31|10873.31|10873.31|10873.31|10873.31|10873.31|0
1648543880000|2022-03-29 08:51:20|10875.94|10875.94|10875.94|10875.94|10875.94|10875.94|10875.94|10875.94|0
1648543970000|2022-03-29 08:52:50|10872.73|10872.73|10872.73|10872.73|10872.73|10872.73|10872.73|10872.73|0
1648544160000|2022-03-29 08:56:00|10879.7|10879.7|10879.7|10879.7|10879.7|10879.7|10879.7|10879.7|0
1648544170000|2022-03-29 08:56:10|10876.49|10876.49|10879.06|10879.06|10879.06|10879.06|10876.49|10876.49|0
1648544180000|2022-03-29 08:56:20|10878.41|10878.41|10880.34|10880.34|10880.34|10880.34|10878.41|10878.41|0
1648544190000|2022-03-29 08:56:30|10876.49|10876.49|10876.49|10876.49|10876.49|10876.49|10876.49|10876.49|0
1648544220000|2022-03-29 08:57:00|10877.62|10877.62|10877.62|10877.62|10877.62|10877.62|10877.62|10877.62|0
1648544370000|2022-03-29 08:59:30|10878.26|10878.26|10878.26|10878.26|10878.26|10878.26|10878.26|10878.26|0
1648544400000|2022-03-29 09:00:00|10879.01|10879.01|10879.01|10879.01|10879.01|10879.01|10879.01|10879.01|0
1648544420000|2022-03-29 09:00:20|10876.27|10876.27|10876.27|10876.27|10876.27|10876.27|10876.27|10876.27|0
1648544450000|2022-03-29 09:00:50|10878.46|10878.46|10879.56|10879.56|10879.56|10879.56|10878.46|10878.46|0
1648544460000|2022-03-29 09:01:00|10880.11|10880.11|10880.11|10880.11|10880.11|10880.11|10880.11|10880.11|0
1648544620000|2022-03-29 09:03:40|10879.36|10879.36|10878.98|10878.98|10879.36|10879.36|10878.98|10878.98|0
1648544640000|2022-03-29 09:04:00|10878.34|10878.34|10877.7|10877.7|10878.34|10878.34|10877.06|10877.06|0
1648544680000|2022-03-29 09:04:40|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|0
1648544690000|2022-03-29 09:04:50|10878.79|10878.79|10876.54|10876.54|10878.79|10878.79|10876.54|10876.54|0
1648544700000|2022-03-29 09:05:00|10875.03|10875.03|10875.41|10875.41|10875.41|10875.41|10875.03|10875.03|0
1648544840000|2022-03-29 09:07:20|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|0
1648544860000|2022-03-29 09:07:40|10872.77|10872.77|10867|10867|10872.77|10872.77|10867|10867|0
1648544870000|2022-03-29 09:07:50|10867.64|10867.64|10874.7|10874.7|10874.7|10874.7|10867.64|10867.64|0
1648544880000|2022-03-29 09:08:00|10873.42|10873.42|10873.42|10873.42|10873.42|10873.42|10873.42|10873.42|0
1648544890000|2022-03-29 09:08:10|10872.77|10872.77|10871.49|10871.49|10872.77|10872.77|10871.49|10871.49|0
1648544900000|2022-03-29 09:08:20|10870.94|10870.94|10870.94|10870.94|10870.94|10870.94|10870.94|10870.94|0
1648544910000|2022-03-29 09:08:30|10869.66|10869.66|10870.94|10870.94|10870.94|10870.94|10869.66|10869.66|0
1648544920000|2022-03-29 09:08:40|10872.04|10872.04|10872.04|10872.04|10872.04|10872.04|10872.04|10872.04|0
1648544930000|2022-03-29 09:08:50|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|0
1648544940000|2022-03-29 09:09:00|10868.51|10868.51|10865.83|10865.83|10868.51|10868.51|10865.83|10865.83|0
1648544950000|2022-03-29 09:09:10|10868.09|10868.09|10868.09|10868.09|10868.09|10868.09|10868.09|10868.09|0
1648544960000|2022-03-29 09:09:20|10866.81|10866.81|10851.37|10851.37|10866.81|10866.81|10850.72|10850.72|0
1648544970000|2022-03-29 09:09:30|10851.74|10851.74|10851.74|10851.74|10851.74|10851.74|10851.74|10851.74|0
1648544980000|2022-03-29 09:09:40|10852.12|10852.12|10851.74|10851.74|10852.12|10852.12|10851.74|10851.74|0
1648544990000|2022-03-29 09:09:50|10850.24|10850.24|10850.24|10850.24|10850.24|10850.24|10850.24|10850.24|0
1648545040000|2022-03-29 09:10:40|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|0
1648545050000|2022-03-29 09:10:50|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|0
1648545060000|2022-03-29 09:11:00|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|0
1648545080000|2022-03-29 09:11:20|10845.82|10845.82|10845.82|10845.82|10845.82|10845.82|10845.82|10845.82|0
1648545100000|2022-03-29 09:11:40|10845.07|10845.07|10845.07|10845.07|10845.07|10845.07|10845.07|10845.07|0
1648545110000|2022-03-29 09:11:50|10844.69|10844.69|10845.82|10845.82|10845.82|10845.82|10844.69|10844.69|0
1648545140000|2022-03-29 09:12:20|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|0
1648545170000|2022-03-29 09:12:50|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|0
1648545230000|2022-03-29 09:13:50|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|0
1648545280000|2022-03-29 09:14:40|10846.26|10846.26|10846.26|10846.26|10846.26|10846.26|10846.26|10846.26|0
1648545290000|2022-03-29 09:14:50|10846.64|10846.64|10846.26|10846.26|10846.64|10846.64|10846.26|10846.26|0
1648545320000|2022-03-29 09:15:20|10845.62|10845.62|10845.62|10845.62|10845.62|10845.62|10845.62|10845.62|0
1648545350000|2022-03-29 09:15:50|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|0
1648545370000|2022-03-29 09:16:10|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|0
1648545410000|2022-03-29 09:16:50|10848|10848|10848|10848|10848|10848|10848|10848|0
1648545420000|2022-03-29 09:17:00|10846.87|10846.87|10845.74|10845.74|10846.87|10846.87|10845.74|10845.74|0
1648545460000|2022-03-29 09:17:40|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|0
1648545510000|2022-03-29 09:18:30|10846.87|10846.87|10846.87|10846.87|10846.87|10846.87|10846.87|10846.87|0
1648545540000|2022-03-29 09:19:00|10845.74|10845.74|10843.18|10843.18|10845.74|10845.74|10843.18|10843.18|0
1648545560000|2022-03-29 09:19:20|10842.8|10842.8|10826.72|10826.72|10842.8|10842.8|10826.72|10826.72|0
1648545630000|2022-03-29 09:20:30|10827.09|10827.09|10827.09|10827.09|10827.09|10827.09|10827.09|10827.09|0
1648545690000|2022-03-29 09:21:30|10825.96|10825.96|10825.96|10825.96|10825.96|10825.96|10825.96|10825.96|0
1648545740000|2022-03-29 09:22:20|10826.72|10826.72|10822.64|10822.64|10826.72|10826.72|10822.64|10822.64|0
1648545750000|2022-03-29 09:22:30|10822.26|10822.26|10821.89|10821.89|10822.26|10822.26|10821.89|10821.89|0
1648545810000|2022-03-29 09:23:30|10823.39|10823.39|10823.39|10823.39|10823.39|10823.39|10823.39|10823.39|0
1648545840000|2022-03-29 09:24:00|10823.94|10823.94|10823.94|10823.94|10823.94|10823.94|10823.94|10823.94|0
1648545850000|2022-03-29 09:24:10|10824.49|10824.49|10824.49|10824.49|10824.49|10824.49|10824.49|10824.49|0
1648545900000|2022-03-29 09:25:00|10822.23|10822.23|10820.35|10820.35|10822.23|10822.23|10820.35|10820.35|0
1648545910000|2022-03-29 09:25:10|10815.22|10815.22|10815.22|10815.22|10815.22|10815.22|10815.22|10815.22|0
1648546010000|2022-03-29 09:26:50|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|0
1648546050000|2022-03-29 09:27:30|10811.21|10811.21|10811.21|10811.21|10811.21|10811.21|10811.21|10811.21|0
1648546060000|2022-03-29 09:27:40|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|0
1648546080000|2022-03-29 09:28:00|10809.54|10809.54|10809.54|10809.54|10809.54|10809.54|10809.54|10809.54|0
1648546100000|2022-03-29 09:28:20|10808.25|10808.25|10806.33|10806.33|10808.25|10808.25|10806.33|10806.33|0
1648546130000|2022-03-29 09:28:50|10801.84|10801.84|10801.84|10801.84|10801.84|10801.84|10801.84|10801.84|0
1648546140000|2022-03-29 09:29:00|10801.08|10801.08|10800.33|10800.33|10801.08|10801.08|10800.33|10800.33|0
1648546160000|2022-03-29 09:29:20|10801.61|10801.61|10800.52|10800.52|10801.61|10801.61|10800.52|10800.52|0
1648546200000|2022-03-29 09:30:00|10801.61|10801.61|10801.61|10801.61|10801.61|10801.61|10801.61|10801.61|0
1648546210000|2022-03-29 09:30:10|10802.71|10802.71|10802.71|10802.71|10802.71|10802.71|10802.71|10802.71|0
1648546220000|2022-03-29 09:30:20|10803.26|10803.26|10803.81|10803.81|10803.81|10803.81|10803.26|10803.26|0
1648546240000|2022-03-29 09:30:40|10801.88|10801.88|10801.88|10801.88|10801.88|10801.88|10801.88|10801.88|0
1648546260000|2022-03-29 09:31:00|10802.52|10802.52|10802.52|10802.52|10802.52|10802.52|10802.52|10802.52|0
1648546290000|2022-03-29 09:31:30|10798.68|10798.68|10799.23|10799.23|10799.23|10799.23|10798.68|10798.68|0
1648546300000|2022-03-29 09:31:40|10799.87|10799.87|10799.33|10799.33|10799.87|10799.87|10799.33|10799.33|0
1648546310000|2022-03-29 09:31:50|10800.61|10800.61|10800.61|10800.61|10800.61|10800.61|10800.61|10800.61|0
1648546320000|2022-03-29 09:32:00|10798.68|10798.68|10795.01|10795.01|10798.68|10798.68|10794.46|10794.46|0
1648546330000|2022-03-29 09:32:10|10796.93|10796.93|10796.93|10796.93|10796.93|10796.93|10796.93|10796.93|0
1648546340000|2022-03-29 09:32:20|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|0
1648546360000|2022-03-29 09:32:40|10794.74|10794.74|10794.74|10794.74|10794.74|10794.74|10794.74|10794.74|0
1648546460000|2022-03-29 09:34:20|10790.89|10790.89|10790.89|10790.89|10790.89|10790.89|10790.89|10790.89|0
1648546520000|2022-03-29 09:35:20|10789.01|10789.01|10789.55|10789.55|10789.55|10789.55|10788.46|10788.46|0
1648546530000|2022-03-29 09:35:30|10790.1|10790.1|10792.67|10792.67|10792.67|10792.67|10790.1|10790.1|0
1648546540000|2022-03-29 09:35:40|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|0
1648546570000|2022-03-29 09:36:10|10790.21|10790.21|10790.21|10790.21|10790.21|10790.21|10790.21|10790.21|0
1648546600000|2022-03-29 09:36:40|10790.76|10790.76|10790.76|10790.76|10790.76|10790.76|10790.76|10790.76|0
1648546610000|2022-03-29 09:36:50|10790.21|10790.21|10791.86|10791.86|10791.86|10791.86|10790.21|10790.21|0
1648546620000|2022-03-29 09:37:00|10792.96|10792.96|10793.51|10793.51|10793.51|10793.51|10792.96|10792.96|0
1648546650000|2022-03-29 09:37:30|10791.58|10791.58|10792.96|10792.96|10792.96|10792.96|10791.03|10791.03|0
1648546660000|2022-03-29 09:37:40|10791.86|10791.86|10791.86|10791.86|10791.86|10791.86|10791.86|10791.86|0
1648546690000|2022-03-29 09:38:10|10788.57|10788.57|10788.02|10788.02|10788.57|10788.57|10786.92|10786.92|0
1648546760000|2022-03-29 09:39:20|10786.14|10786.14|10787.27|10787.27|10787.27|10787.27|10786.14|10786.14|0
1648546810000|2022-03-29 09:40:10|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|0
1648546860000|2022-03-29 09:41:00|10784.87|10784.87|10784.87|10784.87|10784.87|10784.87|10784.87|10784.87|0
1648546870000|2022-03-29 09:41:10|10786.15|10786.15|10787.8|10787.8|10787.8|10787.8|10786.15|10786.15|0
1648546890000|2022-03-29 09:41:30|10786.7|10786.7|10786.7|10786.7|10786.7|10786.7|10786.7|10786.7|0
1648546910000|2022-03-29 09:41:50|10788.35|10788.35|10788.35|10788.35|10788.35|10788.35|10788.35|10788.35|0
1648547000000|2022-03-29 09:43:20|10789.1|10789.1|10789.1|10789.1|10789.1|10789.1|10789.1|10789.1|0
1648547030000|2022-03-29 09:43:50|10786.53|10786.53|10789.74|10789.74|10789.74|10789.74|10786.53|10786.53|0
1648547130000|2022-03-29 09:45:30|10789.19|10789.19|10789.19|10789.19|10789.19|10789.19|10789.19|10789.19|0
1648547140000|2022-03-29 09:45:40|10787.55|10787.55|10788.1|10788.1|10788.1|10788.1|10787.55|10787.55|0
1648547170000|2022-03-29 09:46:10|10786.81|10786.81|10784.25|10784.25|10786.81|10786.81|10784.25|10784.25|0
1648547340000|2022-03-29 09:49:00|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|0
1648547350000|2022-03-29 09:49:10|10787.08|10787.08|10787.72|10787.72|10787.72|10787.72|10787.08|10787.08|0
1648547400000|2022-03-29 09:50:00|10788.1|10788.1|10788.1|10788.1|10788.1|10788.1|10788.1|10788.1|0
1648547430000|2022-03-29 09:50:30|10787.55|10787.55|10787.55|10787.55|10787.55|10787.55|10787.55|10787.55|0
1648547500000|2022-03-29 09:51:40|10803.63|10803.63|10803.63|10803.63|10803.63|10803.63|10803.63|10803.63|0
1648547600000|2022-03-29 09:53:20|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|0
1648547670000|2022-03-29 09:54:30|10807.28|10807.28|10808.38|10808.38|10808.38|10808.38|10807.28|10807.28|0
1648547860000|2022-03-29 09:57:40|10808|10808|10806.72|10806.72|10808|10808|10806.72|10806.72|0
1648548020000|2022-03-29 10:00:20|10804.8|10804.8|10804.8|10804.8|10804.8|10804.8|10804.8|10804.8|0
1648548030000|2022-03-29 10:00:30|10802.54|10802.54|10802.54|10802.54|10802.54|10802.54|10802.54|10802.54|0
1648548040000|2022-03-29 10:00:40|10801.44|10801.44|10800.89|10800.89|10801.44|10801.44|10800.89|10800.89|0
1648548060000|2022-03-29 10:01:00|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|0
1648548100000|2022-03-29 10:01:40|10800.89|10800.89|10800.25|10800.25|10800.89|10800.89|10800.25|10800.25|0
1648548130000|2022-03-29 10:02:10|10799.61|10799.61|10799.61|10799.61|10799.61|10799.61|10799.61|10799.61|0
1648548140000|2022-03-29 10:02:20|10798.97|10798.97|10798.97|10798.97|10798.97|10798.97|10798.97|10798.97|0
1648548190000|2022-03-29 10:03:10|10796.33|10796.33|10796.33|10796.33|10796.33|10796.33|10796.33|10796.33|0
1648548200000|2022-03-29 10:03:20|10795.69|10795.69|10795.69|10795.69|10795.69|10795.69|10795.69|10795.69|0
1648548210000|2022-03-29 10:03:30|10794.41|10794.41|10794.41|10794.41|10794.41|10794.41|10794.41|10794.41|0
1648548240000|2022-03-29 10:04:00|10795.05|10795.05|10796.98|10796.98|10796.98|10796.98|10795.05|10795.05|0
1648548270000|2022-03-29 10:04:30|10798.1|10798.1|10800.74|10800.74|10801.49|10801.49|10798.1|10798.1|0
1648548310000|2022-03-29 10:05:10|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|0
1648548320000|2022-03-29 10:05:20|10784.01|10784.01|10800.1|10800.1|10800.1|10800.1|10784.01|10784.01|0
1648548340000|2022-03-29 10:05:40|10799.55|10799.55|10799.55|10799.55|10799.55|10799.55|10799.55|10799.55|0
1648548370000|2022-03-29 10:06:10|10798.42|10798.42|10790.72|10790.72|10798.42|10798.42|10790.72|10790.72|0
1648548410000|2022-03-29 10:06:50|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|0
1648548450000|2022-03-29 10:07:30|10790.72|10790.72|10790.72|10790.72|10790.72|10790.72|10790.72|10790.72|0
1648548460000|2022-03-29 10:07:40|10791.1|10791.1|10799.71|10799.71|10799.71|10799.71|10791.1|10791.1|0
1648548480000|2022-03-29 10:08:00|10798.43|10798.43|10797.14|10797.14|10798.43|10798.43|10797.14|10797.14|0
1648548520000|2022-03-29 10:08:40|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|0
1648548530000|2022-03-29 10:08:50|10804.07|10804.07|10804.62|10804.62|10804.62|10804.62|10804.07|10804.07|0
1648548580000|2022-03-29 10:09:40|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|0
1648548630000|2022-03-29 10:10:30|10807.19|10807.19|10805.26|10805.26|10809.11|10809.11|10805.26|10805.26|0
1648548680000|2022-03-29 10:11:20|10803.98|10803.98|10800.77|10800.77|10803.98|10803.98|10800.77|10800.77|0
1648548760000|2022-03-29 10:12:40|10801.41|10801.41|10801.41|10801.41|10801.41|10801.41|10801.41|10801.41|0
1648548870000|2022-03-29 10:14:30|10798.84|10798.84|10798.84|10798.84|10798.84|10798.84|10798.84|10798.84|0
1648548910000|2022-03-29 10:15:10|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|0
1648549170000|2022-03-29 10:19:30|10796.99|10796.99|10796.99|10796.99|10796.99|10796.99|10796.99|10796.99|0
1648549190000|2022-03-29 10:19:50|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|0
1648549300000|2022-03-29 10:21:40|10798.18|10798.18|10798.18|10798.18|10798.18|10798.18|10798.18|10798.18|0
1648549340000|2022-03-29 10:22:20|10799.47|10799.47|10799.47|10799.47|10799.47|10799.47|10799.47|10799.47|0
1648549350000|2022-03-29 10:22:30|10800.11|10800.11|10800.11|10800.11|10800.11|10800.11|10800.11|10800.11|0
1648549380000|2022-03-29 10:23:00|10800.49|10800.49|10799.73|10799.73|10800.49|10800.49|10799.73|10799.73|0
1648549510000|2022-03-29 10:25:10|10799.09|10799.09|10797.9|10797.9|10799.09|10799.09|10797.9|10797.9|0
1648549520000|2022-03-29 10:25:20|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|0
1648549560000|2022-03-29 10:26:00|10780.53|10780.53|10780.53|10780.53|10780.53|10780.53|10780.53|10780.53|0
1648549600000|2022-03-29 10:26:40|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|0
1648549670000|2022-03-29 10:27:50|10795.52|10795.52|10795.52|10795.52|10795.52|10795.52|10795.52|10795.52|0
1648549700000|2022-03-29 10:28:20|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|0
1648549710000|2022-03-29 10:28:30|10796.52|10796.52|10796.52|10796.52|10796.52|10796.52|10796.52|10796.52|0
1648549730000|2022-03-29 10:28:50|10794.33|10794.33|10794.88|10794.88|10794.88|10794.88|10794.33|10794.33|0
1648549790000|2022-03-29 10:29:50|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|0
1648549800000|2022-03-29 10:30:00|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1648549850000|2022-03-29 10:30:50|10790.09|10790.09|10792.65|10792.65|10792.65|10792.65|10790.09|10790.09|0
1648549860000|2022-03-29 10:31:00|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|0
1648549870000|2022-03-29 10:31:10|10788.34|10788.34|10790.27|10790.27|10790.27|10790.27|10788.34|10788.34|0
1648549930000|2022-03-29 10:32:10|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|0
1648549950000|2022-03-29 10:32:30|10789.63|10789.63|10789.63|10789.63|10789.63|10789.63|10789.63|10789.63|0
1648550000000|2022-03-29 10:33:20|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|0
1648550010000|2022-03-29 10:33:30|10792|10792|10790.82|10790.82|10792.75|10792.75|10790.82|10790.82|0
1648550030000|2022-03-29 10:33:50|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|0
1648550120000|2022-03-29 10:35:20|10796.6|10796.6|10796.6|10796.6|10796.6|10796.6|10796.6|10796.6|0
1648550130000|2022-03-29 10:35:30|10795.31|10795.31|10801.09|10801.09|10801.09|10801.09|10795.31|10795.31|0
1648550160000|2022-03-29 10:36:00|10799.99|10799.99|10799.99|10799.99|10799.99|10799.99|10799.99|10799.99|0
1648550200000|2022-03-29 10:36:40|10799.35|10799.35|10798.71|10798.71|10799.35|10799.35|10798.71|10798.71|0
1648550220000|2022-03-29 10:37:00|10801.92|10801.92|10801.92|10801.92|10801.92|10801.92|10801.92|10801.92|0
1648550300000|2022-03-29 10:38:20|10804.11|10804.11|10804.11|10804.11|10804.11|10804.11|10804.11|10804.11|0
1648550320000|2022-03-29 10:38:40|10803.74|10803.74|10803.74|10803.74|10803.74|10803.74|10803.74|10803.74|0
1648550430000|2022-03-29 10:40:30|10806.3|10806.3|10806.3|10806.3|10806.3|10806.3|10806.3|10806.3|0
1648550440000|2022-03-29 10:40:40|10803.74|10803.74|10805.02|10805.02|10805.02|10805.02|10803.74|10803.74|0
1648550480000|2022-03-29 10:41:20|10801.81|10801.81|10801.81|10801.81|10801.81|10801.81|10801.81|10801.81|0
1648550500000|2022-03-29 10:41:40|10801.17|10801.17|10801.17|10801.17|10801.17|10801.17|10801.17|10801.17|0
1648550530000|2022-03-29 10:42:10|10800.79|10800.79|10800.04|10800.04|10800.79|10800.79|10800.04|10800.04|0
1648550560000|2022-03-29 10:42:40|10796.75|10796.75|10798.03|10798.03|10798.03|10798.03|10796.75|10796.75|0
1648550640000|2022-03-29 10:44:00|10798.67|10798.67|10798.67|10798.67|10798.67|10798.67|10798.67|10798.67|0
1648550700000|2022-03-29 10:45:00|10798.12|10798.12|10796.2|10796.2|10798.12|10798.12|10796.2|10796.2|0
1648550770000|2022-03-29 10:46:10|10795.07|10795.07|10795.07|10795.07|10795.07|10795.07|10795.07|10795.07|0
1648551000000|2022-03-29 10:50:00|10798.28|10798.28|10802.53|10802.53|10803.17|10803.17|10798.28|10798.28|0
1648551020000|2022-03-29 10:50:20|10803.81|10803.81|10808.75|10808.75|10808.75|10808.75|10803.81|10803.81|0
1648551040000|2022-03-29 10:50:40|10815.17|10815.17|10816.45|10816.45|10816.45|10816.45|10815.17|10815.17|0
1648551060000|2022-03-29 10:51:00|10818.38|10818.38|10818.38|10818.38|10818.38|10818.38|10818.38|10818.38|0
1648551180000|2022-03-29 10:53:00|10815.17|10815.17|10815.17|10815.17|10815.17|10815.17|10815.17|10815.17|0
1648551300000|2022-03-29 10:55:00|10816.81|10816.81|10821.7|10821.7|10821.7|10821.7|10816.81|10816.81|0
1648551410000|2022-03-29 10:56:50|10823.63|10823.63|10823.63|10823.63|10823.63|10823.63|10823.63|10823.63|0
1648551530000|2022-03-29 10:58:50|10823.25|10823.25|10820.24|10820.24|10823.25|10823.25|10820.24|10820.24|0
1648551720000|2022-03-29 11:02:00|10822.12|10822.12|10822.12|10822.12|10822.12|10822.12|10822.12|10822.12|0
1648551730000|2022-03-29 11:02:10|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|0
1648551760000|2022-03-29 11:02:40|10818.65|10818.65|10818.65|10818.65|10818.65|10818.65|10818.65|10818.65|0
1648551820000|2022-03-29 11:03:40|10820.57|10820.57|10820.57|10820.57|10820.57|10820.57|10820.57|10820.57|0
1648551890000|2022-03-29 11:04:50|10822.77|10822.77|10822.77|10822.77|10822.77|10822.77|10822.77|10822.77|0
1648551900000|2022-03-29 11:05:00|10819.76|10819.76|10818.66|10818.66|10819.76|10819.76|10818.66|10818.66|0
1648551930000|2022-03-29 11:05:30|10817.56|10817.56|10817.56|10817.56|10817.56|10817.56|10817.56|10817.56|0
1648552070000|2022-03-29 11:07:50|10817.18|10817.18|10816.43|10816.43|10817.18|10817.18|10816.43|10816.43|0
1648552450000|2022-03-29 11:14:10|10814.24|10814.24|10813.14|10813.14|10814.24|10814.24|10813.14|10813.14|0
1648552470000|2022-03-29 11:14:30|10814.42|10814.42|10814.42|10814.42|10814.42|10814.42|10814.42|10814.42|0
1648552480000|2022-03-29 11:14:40|10814.97|10814.97|10814.97|10814.97|10814.97|10814.97|10814.97|10814.97|0
1648552620000|2022-03-29 11:17:00|10811.96|10811.96|10811.96|10811.96|10811.96|10811.96|10811.96|10811.96|0
1648552630000|2022-03-29 11:17:10|10810.68|10810.68|10810.04|10810.04|10810.68|10810.68|10810.04|10810.04|0
1648552640000|2022-03-29 11:17:20|10808.11|10808.11|10806.83|10806.83|10808.11|10808.11|10806.83|10806.83|0
1648552860000|2022-03-29 11:21:00|10801.18|10801.18|10802.69|10802.69|10802.69|10802.69|10801.18|10801.18|0
1648552890000|2022-03-29 11:21:30|10799.48|10799.48|10799.48|10799.48|10799.48|10799.48|10799.48|10799.48|0
1648552950000|2022-03-29 11:22:30|10796.19|10796.19|10796.19|10796.19|10796.19|10796.19|10796.19|10796.19|0
1648553050000|2022-03-29 11:24:10|10798.38|10798.38|10798.38|10798.38|10798.38|10798.38|10798.38|10798.38|0
1648553060000|2022-03-29 11:24:20|10800.31|10800.31|10800.31|10800.31|10800.31|10800.31|10800.31|10800.31|0
1648553190000|2022-03-29 11:26:30|10799.67|10799.67|10799.67|10799.67|10799.67|10799.67|10799.67|10799.67|0
1648553240000|2022-03-29 11:27:20|10783.58|10783.58|10783.58|10783.58|10783.58|10783.58|10783.58|10783.58|0
1648553250000|2022-03-29 11:27:30|10799.67|10799.67|10801.55|10801.55|10801.55|10801.55|10799.67|10799.67|0
1648553420000|2022-03-29 11:30:20|10799.35|10799.35|10799.35|10799.35|10799.35|10799.35|10799.35|10799.35|0
1648553440000|2022-03-29 11:30:40|10797.47|10797.47|10797.47|10797.47|10797.47|10797.47|10797.47|10797.47|0
1648553450000|2022-03-29 11:30:50|10800.04|10800.04|10800.04|10800.04|10800.04|10800.04|10800.04|10800.04|0
1648553460000|2022-03-29 11:31:00|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|0
1648553630000|2022-03-29 11:33:50|10801.06|10801.06|10801.06|10801.06|10801.06|10801.06|10801.06|10801.06|0
1648553700000|2022-03-29 11:35:00|10799.77|10799.77|10799.77|10799.77|10799.77|10799.77|10799.77|10799.77|0
1648553750000|2022-03-29 11:35:50|10799.4|10799.4|10799.4|10799.4|10799.4|10799.4|10799.4|10799.4|0
1648553790000|2022-03-29 11:36:30|10803.25|10803.25|10803.89|10803.89|10803.89|10803.89|10803.25|10803.25|0
1648553850000|2022-03-29 11:37:30|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|0
1648553880000|2022-03-29 11:38:00|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|0
1648553960000|2022-03-29 11:39:20|10803.61|10803.61|10799.12|10799.12|10803.61|10803.61|10799.12|10799.12|0
1648553970000|2022-03-29 11:39:30|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1648554070000|2022-03-29 11:41:10|10799.76|10799.76|10805.22|10805.22|10805.22|10805.22|10799.18|10799.18|0
1648554080000|2022-03-29 11:41:20|10803.72|10803.72|10789.65|10789.65|10803.72|10803.72|10789.65|10789.65|0
1648554090000|2022-03-29 11:41:30|10788.53|10788.53|10794.48|10794.48|10794.48|10794.48|10788.53|10788.53|0
1648554100000|2022-03-29 11:41:40|10792.97|10792.97|10789.77|10789.77|10792.97|10792.97|10789.77|10789.77|0
1648554110000|2022-03-29 11:41:50|10789.39|10789.39|10788.84|10788.84|10789.39|10789.39|10788.84|10788.84|0
1648554120000|2022-03-29 11:42:00|10786.21|10786.21|10786.21|10786.21|10786.21|10786.21|10786.21|10786.21|0
1648554140000|2022-03-29 11:42:20|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|0
1648554150000|2022-03-29 11:42:30|10786.21|10786.21|10789.59|10789.59|10789.59|10789.59|10786.21|10786.21|0
1648554160000|2022-03-29 11:42:40|10791.52|10791.52|10791.52|10791.52|10791.52|10791.52|10791.52|10791.52|0
1648554190000|2022-03-29 11:43:10|10793.4|10793.4|10793.4|10793.4|10793.4|10793.4|10793.4|10793.4|0
1648554230000|2022-03-29 11:43:50|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|0
1648554390000|2022-03-29 11:46:30|10798.75|10798.75|10798.75|10798.75|10798.75|10798.75|10798.75|10798.75|0
1648554400000|2022-03-29 11:46:40|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|0
1648554420000|2022-03-29 11:47:00|10790.01|10790.01|10790.81|10790.81|10790.81|10790.81|10788.88|10788.88|0
1648554430000|2022-03-29 11:47:10|10790.26|10790.26|10790.26|10790.26|10790.26|10790.26|10790.26|10790.26|0
1648554440000|2022-03-29 11:47:20|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|0
1648554450000|2022-03-29 11:47:30|10784.58|10784.58|10779.98|10779.98|10789.85|10789.85|10779.98|10779.98|0
1648554460000|2022-03-29 11:47:40|10781.26|10781.26|10784|10784|10785.93|10785.93|10781.26|10781.26|0
1648554480000|2022-03-29 11:48:00|10784.55|10784.55|10781.34|10781.34|10784.55|10784.55|10781.34|10781.34|0
1648554540000|2022-03-29 11:49:00|10781.99|10781.99|10783.27|10783.27|10783.27|10783.27|10781.99|10781.99|0
1648554590000|2022-03-29 11:49:50|10781.76|10781.76|10779.13|10779.13|10781.76|10781.76|10779.13|10779.13|0
1648554600000|2022-03-29 11:50:00|10778|10778|10778|10778|10778|10778|10778|10778|0
1648554610000|2022-03-29 11:50:10|10776.36|10776.36|10775.81|10775.81|10776.36|10776.36|10775.81|10775.81|0
1648554630000|2022-03-29 11:50:30|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|0
1648554640000|2022-03-29 11:50:40|10770.03|10770.03|10770.03|10770.03|10770.03|10770.03|10770.03|10770.03|0
1648554670000|2022-03-29 11:51:10|10771.32|10771.32|10771.32|10771.32|10771.32|10771.32|10771.32|10771.32|0
1648554680000|2022-03-29 11:51:20|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|0
1648554720000|2022-03-29 11:52:00|10770.34|10770.34|10770.34|10770.34|10770.34|10770.34|10770.34|10770.34|0
1648554740000|2022-03-29 11:52:20|10769.06|10769.06|10769.06|10769.06|10769.06|10769.06|10769.06|10769.06|0
1648554760000|2022-03-29 11:52:40|10766.86|10766.86|10766.86|10766.86|10766.86|10766.86|10766.86|10766.86|0
1648554770000|2022-03-29 11:52:50|10770.07|10770.07|10753.99|10753.99|10770.07|10770.07|10753.99|10753.99|0
1648554850000|2022-03-29 11:54:10|10752.1|10752.1|10751.73|10751.73|10752.1|10752.1|10751.73|10751.73|0
1648554890000|2022-03-29 11:54:50|10735.64|10735.64|10735.64|10735.64|10735.64|10735.64|10735.64|10735.64|0
1648554900000|2022-03-29 11:55:00|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|0
1648554910000|2022-03-29 11:55:10|10738.28|10738.28|10738.65|10738.65|10738.65|10738.65|10738.28|10738.28|0
1648554930000|2022-03-29 11:55:30|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|0
1648554940000|2022-03-29 11:55:40|10737.98|10737.98|10737.98|10737.98|10737.98|10737.98|10737.98|10737.98|0
1648555060000|2022-03-29 11:57:40|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|0
1648555070000|2022-03-29 11:57:50|10741|10741|10742.29|10742.29|10742.29|10742.29|10741|10741|0
1648555090000|2022-03-29 11:58:10|10743.57|10743.57|10743.57|10743.57|10743.57|10743.57|10743.57|10743.57|0
1648555140000|2022-03-29 11:59:00|10743.02|10743.02|10747.16|10747.16|10747.16|10747.16|10743.02|10743.02|0
1648555170000|2022-03-29 11:59:30|10745.23|10745.23|10744.59|10744.59|10745.23|10745.23|10744.59|10744.59|0
1648555200000|2022-03-29 12:00:00|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|0
1648555250000|2022-03-29 12:00:50|10745.35|10745.35|10745.35|10745.35|10745.35|10745.35|10745.35|10745.35|0
1648555260000|2022-03-29 12:01:00|10745.72|10745.72|10743.87|10743.87|10745.72|10745.72|10743.87|10743.87|0
1648555300000|2022-03-29 12:01:40|10741.31|10741.31|10738.78|10738.78|10741.31|10741.31|10738.78|10738.78|0
1648555440000|2022-03-29 12:04:00|10735.57|10735.57|10735.57|10735.57|10735.57|10735.57|10735.57|10735.57|0
1648555500000|2022-03-29 12:05:00|10737.5|10737.5|10739.91|10739.91|10739.91|10739.91|10737.5|10737.5|0
1648555560000|2022-03-29 12:06:00|10772.08|10772.08|10772.08|10772.08|10772.08|10772.08|10772.08|10772.08|0
1648555570000|2022-03-29 12:06:10|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1648555670000|2022-03-29 12:07:50|10771.3|10771.3|10771.3|10771.3|10771.3|10771.3|10771.3|10771.3|0
1648555770000|2022-03-29 12:09:30|10770.66|10770.66|10770.66|10770.66|10770.66|10770.66|10770.66|10770.66|0
1648555790000|2022-03-29 12:09:50|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|0
1648555830000|2022-03-29 12:10:30|10769.65|10769.65|10755.49|10755.49|10771.58|10771.58|10755.49|10755.49|0
1648555860000|2022-03-29 12:11:00|10754.74|10754.74|10749.12|10749.12|10754.74|10754.74|10749.12|10749.12|0
1648555890000|2022-03-29 12:11:30|10748.02|10748.02|10748.02|10748.02|10748.02|10748.02|10748.02|10748.02|0
1648555900000|2022-03-29 12:11:40|10748.4|10748.4|10748.4|10748.4|10748.4|10748.4|10748.4|10748.4|0
1648555920000|2022-03-29 12:12:00|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|0
1648555940000|2022-03-29 12:12:20|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|0
1648555950000|2022-03-29 12:12:30|10746.17|10746.17|10746.17|10746.17|10746.17|10746.17|10746.17|10746.17|0
1648555980000|2022-03-29 12:13:00|10746.55|10746.55|10746.55|10746.55|10746.55|10746.55|10746.55|10746.55|0
1648555990000|2022-03-29 12:13:10|10743.34|10743.34|10743.34|10743.34|10743.34|10743.34|10743.34|10743.34|0
1648556030000|2022-03-29 12:13:50|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|0
1648556050000|2022-03-29 12:14:10|10738.21|10738.21|10738.21|10738.21|10738.21|10738.21|10738.21|10738.21|0
1648556090000|2022-03-29 12:14:50|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|0
1648556110000|2022-03-29 12:15:10|10737.25|10737.25|10737.25|10737.25|10737.25|10737.25|10737.25|10737.25|0
1648556130000|2022-03-29 12:15:30|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|0
1648556150000|2022-03-29 12:15:50|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|0
1648556170000|2022-03-29 12:16:10|10734.2|10734.2|10734.2|10734.2|10734.2|10734.2|10734.2|10734.2|0
1648556210000|2022-03-29 12:16:50|10732.55|10732.55|10730.62|10730.62|10732.55|10732.55|10730.62|10730.62|0
1648556220000|2022-03-29 12:17:00|10732.51|10732.51|10724.6|10724.6|10732.51|10732.51|10724.6|10724.6|0
1648556240000|2022-03-29 12:17:20|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|0
1648556250000|2022-03-29 12:17:30|10721.22|10721.22|10737.3|10737.3|10737.3|10737.3|10721.22|10721.22|0
1648556270000|2022-03-29 12:17:50|10732.91|10732.91|10732.91|10732.91|10732.91|10732.91|10732.91|10732.91|0
1648556280000|2022-03-29 12:18:00|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|0
1648556330000|2022-03-29 12:18:50|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|0
1648556340000|2022-03-29 12:19:00|10725.03|10725.03|10725.03|10725.03|10725.03|10725.03|10725.03|10725.03|0
1648556350000|2022-03-29 12:19:10|10726.31|10726.31|10726.31|10726.31|10726.31|10726.31|10726.31|10726.31|0
1648556400000|2022-03-29 12:20:00|10724.67|10724.67|10724.67|10724.67|10724.67|10724.67|10724.67|10724.67|0
1648556410000|2022-03-29 12:20:10|10720.9|10720.9|10720.9|10720.9|10720.9|10720.9|10720.9|10720.9|0
1648556420000|2022-03-29 12:20:20|10704.82|10704.82|10703.72|10703.72|10704.82|10704.82|10703.72|10703.72|0
1648556430000|2022-03-29 12:20:30|10703.17|10703.17|10703.17|10703.17|10703.17|10703.17|10703.17|10703.17|0
1648556440000|2022-03-29 12:20:40|10701.67|10701.67|10701.67|10701.67|10701.67|10701.67|10701.67|10701.67|0
1648556450000|2022-03-29 12:20:50|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|0
1648556470000|2022-03-29 12:21:10|10697.51|10697.51|10697.51|10697.51|10697.51|10697.51|10697.51|10697.51|0
1648556490000|2022-03-29 12:21:30|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1648556500000|2022-03-29 12:21:40|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|0
1648556510000|2022-03-29 12:21:50|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|0
1648556530000|2022-03-29 12:22:10|10698.27|10698.27|10698.27|10698.27|10698.27|10698.27|10698.27|10698.27|0
1648556550000|2022-03-29 12:22:30|10682.19|10682.19|10698.27|10698.27|10698.27|10698.27|10682.19|10682.19|0
1648556600000|2022-03-29 12:23:20|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|0
1648556610000|2022-03-29 12:23:30|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|10701.63|0
1648556620000|2022-03-29 12:23:40|10703.13|10703.13|10701.85|10701.85|10703.13|10703.13|10701.85|10701.85|0
1648556630000|2022-03-29 12:23:50|10699.97|10699.97|10697.4|10697.4|10699.97|10699.97|10697.4|10697.4|0
1648556650000|2022-03-29 12:24:10|10681.32|10681.32|10681.32|10681.32|10681.32|10681.32|10681.32|10681.32|0
1648556660000|2022-03-29 12:24:20|10680.94|10680.94|10681.32|10681.32|10681.32|10681.32|10679.06|10679.06|0
1648556710000|2022-03-29 12:25:10|10680.56|10680.56|10680.56|10680.56|10680.56|10680.56|10680.56|10680.56|0
1648556720000|2022-03-29 12:25:20|10678|10678|10694.08|10694.08|10694.08|10694.08|10678|10678|0
1648556740000|2022-03-29 12:25:40|10692.8|10692.8|10688.31|10688.31|10692.8|10692.8|10688.31|10688.31|0
1648556770000|2022-03-29 12:26:10|10692.16|10692.16|10692.16|10692.16|10692.16|10692.16|10692.16|10692.16|0
1648556800000|2022-03-29 12:26:40|10689.59|10689.59|10686.3|10686.3|10689.59|10689.59|10686.3|10686.3|0
1648556810000|2022-03-29 12:26:50|10686.85|10686.85|10684.65|10684.65|10686.85|10686.85|10684.65|10684.65|0
1648556860000|2022-03-29 12:27:40|10681.44|10681.44|10683.37|10683.37|10683.37|10683.37|10681.44|10681.44|0
1648556880000|2022-03-29 12:28:00|10678.24|10678.24|10678.24|10678.24|10678.24|10678.24|10678.24|10678.24|0
1648556890000|2022-03-29 12:28:10|10673.74|10673.74|10672.46|10672.46|10673.74|10673.74|10672.46|10672.46|0
1648556900000|2022-03-29 12:28:20|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|0
1648556910000|2022-03-29 12:28:30|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|0
1648556920000|2022-03-29 12:28:40|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|0
1648556930000|2022-03-29 12:28:50|10669.65|10669.65|10669.65|10669.65|10669.65|10669.65|10669.65|10669.65|0
1648556950000|2022-03-29 12:29:10|10670.75|10670.75|10670.75|10670.75|10670.75|10670.75|10670.75|10670.75|0
1648556970000|2022-03-29 12:29:30|10670.11|10670.11|10663.47|10663.47|10670.11|10670.11|10663.47|10663.47|0
1648556980000|2022-03-29 12:29:40|10661.55|10661.55|10661.92|10661.92|10661.92|10661.92|10661.55|10661.55|0
1648557010000|2022-03-29 12:30:10|10661.37|10661.37|10661.37|10661.37|10661.37|10661.37|10661.37|10661.37|0
1648557100000|2022-03-29 12:31:40|10663.3|10663.3|10662.2|10662.2|10663.3|10663.3|10662.2|10662.2|0
1648557120000|2022-03-29 12:32:00|10662.75|10662.75|10662.75|10662.75|10662.75|10662.75|10662.75|10662.75|0
1648557170000|2022-03-29 12:32:50|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|0
1648557180000|2022-03-29 12:33:00|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|0
1648557200000|2022-03-29 12:33:20|10659.64|10659.64|10649.37|10649.37|10659.64|10659.64|10649.37|10649.37|0
1648557210000|2022-03-29 12:33:30|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|0
1648557240000|2022-03-29 12:34:00|10654.5|10654.5|10651.93|10651.93|10654.5|10654.5|10648.73|10648.73|0
1648557250000|2022-03-29 12:34:10|10656.43|10656.43|10654.5|10654.5|10656.43|10656.43|10654.5|10654.5|0
1648557270000|2022-03-29 12:34:30|10653.75|10653.75|10653.75|10653.75|10653.75|10653.75|10653.75|10653.75|0
1648557280000|2022-03-29 12:34:40|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|0
1648557300000|2022-03-29 12:35:00|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|0
1648557310000|2022-03-29 12:35:10|10646.97|10646.97|10647.61|10647.61|10647.61|10647.61|10646.97|10646.97|0
1648557340000|2022-03-29 12:35:40|10654.67|10654.67|10654.67|10654.67|10654.67|10654.67|10654.67|10654.67|0
1648557350000|2022-03-29 12:35:50|10653.57|10653.57|10653.57|10653.57|10653.57|10653.57|10653.57|10653.57|0
1648557390000|2022-03-29 12:36:30|10654.33|10654.33|10654.33|10654.33|10654.33|10654.33|10654.33|10654.33|0
1648557400000|2022-03-29 12:36:40|10646.63|10646.63|10646.63|10646.63|10646.63|10646.63|10646.63|10646.63|0
1648557430000|2022-03-29 12:37:10|10641.69|10641.69|10635.92|10635.92|10641.69|10641.69|10633.99|10633.99|0
1648557460000|2022-03-29 12:37:40|10633.35|10633.35|10633.35|10633.35|10633.35|10633.35|10633.35|10633.35|0
1648557480000|2022-03-29 12:38:00|10632.71|10632.71|10635.27|10635.27|10635.27|10635.27|10632.71|10632.71|0
1648557490000|2022-03-29 12:38:10|10637.91|10637.91|10637.91|10637.91|10637.91|10637.91|10637.91|10637.91|0
1648557530000|2022-03-29 12:38:50|10635.98|10635.98|10635.98|10635.98|10635.98|10635.98|10635.98|10635.98|0
1648557570000|2022-03-29 12:39:30|10634.06|10634.06|10636.62|10636.62|10636.62|10636.62|10634.06|10634.06|0
1648557580000|2022-03-29 12:39:40|10638.55|10638.55|10637.27|10637.27|10639.19|10639.19|10637.27|10637.27|0
1648557590000|2022-03-29 12:39:50|10638.02|10638.02|10638.02|10638.02|10638.02|10638.02|10638.02|10638.02|0
1648557620000|2022-03-29 12:40:20|10637.47|10637.47|10638.02|10638.02|10638.02|10638.02|10635.82|10635.82|0
1648557660000|2022-03-29 12:41:00|10638.77|10638.77|10639.15|10639.15|10639.15|10639.15|10638.77|10638.77|0
1648557700000|2022-03-29 12:41:40|10638.02|10638.02|10640.25|10640.25|10643.64|10643.64|10638.02|10638.02|0
1648557720000|2022-03-29 12:42:00|10642.82|10642.82|10643.2|10643.2|10643.2|10643.2|10642.82|10642.82|0
1648557730000|2022-03-29 12:42:10|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|0
1648557800000|2022-03-29 12:43:20|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|0
1648557810000|2022-03-29 12:43:30|10634.81|10634.81|10632.55|10632.55|10634.81|10634.81|10632.55|10632.55|0
1648557820000|2022-03-29 12:43:40|10632|10632|10632|10632|10632|10632|10632|10632|0
1648557840000|2022-03-29 12:44:00|10630.08|10630.08|10631.18|10631.18|10631.18|10631.18|10630.08|10630.08|0
1648557860000|2022-03-29 12:44:20|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|0
1648557880000|2022-03-29 12:44:40|10635.03|10635.03|10635.03|10635.03|10635.03|10635.03|10635.03|10635.03|0
1648557950000|2022-03-29 12:45:50|10635.67|10635.67|10635.67|10635.67|10635.67|10635.67|10635.67|10635.67|0
1648557960000|2022-03-29 12:46:00|10636.95|10636.95|10640.8|10640.8|10640.8|10640.8|10636.95|10636.95|0
1648557970000|2022-03-29 12:46:10|10640.05|10640.05|10640.05|10640.05|10640.05|10640.05|10640.05|10640.05|0
1648557980000|2022-03-29 12:46:20|10623.96|10623.96|10623.96|10623.96|10623.96|10623.96|10623.96|10623.96|0
1648557990000|2022-03-29 12:46:30|10622.08|10622.08|10622.08|10622.08|10622.08|10622.08|10622.08|10622.08|0
1648558000000|2022-03-29 12:46:40|10638.17|10638.17|10634.96|10634.96|10638.17|10638.17|10633.68|10633.68|0
1648558030000|2022-03-29 12:47:10|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|0
1648558040000|2022-03-29 12:47:20|10639.47|10639.47|10640.6|10640.6|10640.6|10640.6|10639.47|10639.47|0
1648558080000|2022-03-29 12:48:00|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|10639.31|0
1648558100000|2022-03-29 12:48:20|10607.14|10607.14|10622.59|10622.59|10623.23|10623.23|10607.14|10607.14|0
1648558120000|2022-03-29 12:48:40|10624.51|10624.51|10624.14|10624.14|10624.51|10624.51|10624.14|10624.14|0
1648558140000|2022-03-29 12:49:00|10623.04|10623.04|10623.04|10623.04|10623.04|10623.04|10623.04|10623.04|0
1648558220000|2022-03-29 12:50:20|10619.19|10619.19|10618.55|10618.55|10619.83|10619.83|10618.55|10618.55|0
1648558230000|2022-03-29 12:50:30|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|0
1648558240000|2022-03-29 12:50:40|10620.11|10620.11|10620.11|10620.11|10620.11|10620.11|10620.11|10620.11|0
1648558290000|2022-03-29 12:51:30|10622.03|10622.03|10622.03|10622.03|10622.03|10622.03|10622.03|10622.03|0
1648558300000|2022-03-29 12:51:40|10621.39|10621.39|10619.13|10619.13|10621.39|10621.39|10619.13|10619.13|0
1648558330000|2022-03-29 12:52:10|10618.59|10618.59|10617.83|10617.83|10618.59|10618.59|10617.83|10617.83|0
1648558340000|2022-03-29 12:52:20|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|0
1648558360000|2022-03-29 12:52:40|10616.13|10616.13|10617.26|10617.26|10617.26|10617.26|10616.13|10616.13|0
1648558370000|2022-03-29 12:52:50|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|0
1648558380000|2022-03-29 12:53:00|10613.5|10613.5|10607.1|10607.1|10613.5|10613.5|10607.1|10607.1|0
1648558410000|2022-03-29 12:53:30|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|0
1648558430000|2022-03-29 12:53:50|10588.82|10588.82|10591.08|10591.08|10591.08|10591.08|10588.82|10588.82|0
1648558470000|2022-03-29 12:54:30|10589.15|10589.15|10589.15|10589.15|10589.15|10589.15|10589.15|10589.15|0
1648558500000|2022-03-29 12:55:00|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|0
1648558560000|2022-03-29 12:56:00|10583.84|10583.84|10591.41|10591.41|10591.41|10591.41|10583.84|10583.84|0
1648558570000|2022-03-29 12:56:10|10586.89|10586.89|10585.39|10585.39|10586.89|10586.89|10585.39|10585.39|0
1648558580000|2022-03-29 12:56:20|10589.24|10589.24|10589.24|10589.24|10589.24|10589.24|10589.24|10589.24|0
1648558590000|2022-03-29 12:56:30|10590.52|10590.52|10590.52|10590.52|10590.52|10590.52|10590.52|10590.52|0
1648558630000|2022-03-29 12:57:10|10589.97|10589.97|10588.88|10588.88|10589.97|10589.97|10588.88|10588.88|0
1648558670000|2022-03-29 12:57:50|10587.59|10587.59|10586.95|10586.95|10587.59|10587.59|10586.95|10586.95|0
1648558710000|2022-03-29 12:58:30|10592.97|10592.97|10592.6|10592.6|10592.97|10592.97|10592.6|10592.6|0
1648558730000|2022-03-29 12:58:50|10591.95|10591.95|10591.95|10591.95|10591.95|10591.95|10591.95|10591.95|0
1648558740000|2022-03-29 12:59:00|10588.19|10588.19|10588.19|10588.19|10588.19|10588.19|10588.19|10588.19|0
1648558750000|2022-03-29 12:59:10|10587.55|10587.55|10587.55|10587.55|10587.55|10587.55|10587.55|10587.55|0
1648558770000|2022-03-29 12:59:30|10586.27|10586.27|10584.98|10584.98|10586.27|10586.27|10584.98|10584.98|0
1648558840000|2022-03-29 13:00:40|10583.7|10583.7|10584.98|10584.98|10584.98|10584.98|10583.7|10583.7|0
1648558850000|2022-03-29 13:00:50|10586.08|10586.08|10586.08|10586.08|10586.08|10586.08|10586.08|10586.08|0
1648558870000|2022-03-29 13:01:10|10586.63|10586.63|10591.12|10591.12|10592.4|10592.4|10586.63|10586.63|0
1648558880000|2022-03-29 13:01:20|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|0
1648558970000|2022-03-29 13:02:50|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|0
1648558980000|2022-03-29 13:03:00|10591.83|10591.83|10593.75|10593.75|10593.75|10593.75|10591.83|10591.83|0
1648559010000|2022-03-29 13:03:30|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|0
1648559040000|2022-03-29 13:04:00|10590.81|10590.81|10590.81|10590.81|10590.81|10590.81|10590.81|10590.81|0
1648559050000|2022-03-29 13:04:10|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|0
1648559060000|2022-03-29 13:04:20|10590.55|10590.55|10587.16|10587.16|10590.55|10590.55|10587.16|10587.16|0
1648559100000|2022-03-29 13:05:00|10605.81|10605.81|10605.81|10605.81|10605.81|10605.81|10605.81|10605.81|0
1648559110000|2022-03-29 13:05:10|10602.43|10602.43|10602.43|10602.43|10602.43|10602.43|10602.43|10602.43|0
1648559120000|2022-03-29 13:05:20|10601.88|10601.88|10601.88|10601.88|10601.88|10601.88|10601.88|10601.88|0
1648559170000|2022-03-29 13:06:10|10598.03|10598.03|10598.03|10598.03|10598.03|10598.03|10598.03|10598.03|0
1648559190000|2022-03-29 13:06:30|10599.91|10599.91|10599.91|10599.91|10599.91|10599.91|10599.91|10599.91|0
1648559200000|2022-03-29 13:06:40|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|0
1648559210000|2022-03-29 13:06:50|10600.24|10600.24|10600.24|10600.24|10600.24|10600.24|10600.24|10600.24|0
1648559230000|2022-03-29 13:07:10|10601.34|10601.34|10604.63|10604.63|10604.63|10604.63|10601.34|10601.34|0
1648559240000|2022-03-29 13:07:20|10605.73|10605.73|10605.73|10605.73|10605.73|10605.73|10605.73|10605.73|0
1648559250000|2022-03-29 13:07:30|10604.08|10604.08|10604.08|10604.08|10604.08|10604.08|10604.08|10604.08|0
1648559270000|2022-03-29 13:07:50|10602.44|10602.44|10603.53|10603.53|10603.53|10603.53|10602.44|10602.44|0
1648559290000|2022-03-29 13:08:10|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|0
1648559390000|2022-03-29 13:09:50|10590.01|10590.01|10590.01|10590.01|10590.01|10590.01|10590.01|10590.01|0
1648559410000|2022-03-29 13:10:10|10606.1|10606.1|10603.53|10603.53|10606.1|10606.1|10603.53|10603.53|0
1648559480000|2022-03-29 13:11:20|10600.15|10600.15|10600.15|10600.15|10600.15|10600.15|10600.15|10600.15|0
1648559490000|2022-03-29 13:11:30|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|0
1648559530000|2022-03-29 13:12:10|10598.41|10598.41|10598.41|10598.41|10598.41|10598.41|10598.41|10598.41|0
1648559540000|2022-03-29 13:12:20|10601.62|10601.62|10601.62|10601.62|10601.62|10601.62|10601.62|10601.62|0
1648559580000|2022-03-29 13:13:00|10606.11|10606.11|10605.47|10605.47|10606.11|10606.11|10605.47|10605.47|0
1648559610000|2022-03-29 13:13:30|10604.82|10604.82|10604.82|10604.82|10604.82|10604.82|10604.82|10604.82|0
1648559620000|2022-03-29 13:13:40|10608.66|10608.66|10607.29|10607.29|10609.21|10609.21|10607.29|10607.29|0
1648559650000|2022-03-29 13:14:10|10624.66|10624.66|10624.66|10624.66|10624.66|10624.66|10624.66|10624.66|0
1648559800000|2022-03-29 13:16:40|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|0
1648559830000|2022-03-29 13:17:10|10627.51|10627.51|10627.51|10627.51|10627.51|10627.51|10627.51|10627.51|0
1648559860000|2022-03-29 13:17:40|10629.16|10629.16|10629.16|10629.16|10629.16|10629.16|10629.16|10629.16|0
1648559870000|2022-03-29 13:17:50|10627.28|10627.28|10627.28|10627.28|10627.28|10627.28|10627.28|10627.28|0
1648559880000|2022-03-29 13:18:00|10626.63|10626.63|10625.99|10625.99|10626.63|10626.63|10625.99|10625.99|0
1648559890000|2022-03-29 13:18:10|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|0
1648559920000|2022-03-29 13:18:40|10631.24|10631.24|10631.24|10631.24|10631.24|10631.24|10631.24|10631.24|0
1648559940000|2022-03-29 13:19:00|10633.12|10633.12|10633.12|10633.12|10633.12|10633.12|10633.12|10633.12|0
1648559950000|2022-03-29 13:19:10|10631.99|10631.99|10629.73|10629.73|10631.99|10631.99|10629.73|10629.73|0
1648559990000|2022-03-29 13:19:50|10628.09|10628.09|10628.09|10628.09|10628.09|10628.09|10628.09|10628.09|0
1648560020000|2022-03-29 13:20:20|10629.22|10629.22|10629.22|10629.22|10629.22|10629.22|10629.22|10629.22|0
1648560040000|2022-03-29 13:20:40|10630.34|10630.34|10630.34|10630.34|10630.34|10630.34|10630.34|10630.34|0
1648560060000|2022-03-29 13:21:00|10628.42|10628.42|10644.5|10644.5|10644.5|10644.5|10628.42|10628.42|0
1648560170000|2022-03-29 13:22:50|10641.49|10641.49|10641.49|10641.49|10641.49|10641.49|10641.49|10641.49|0
1648560200000|2022-03-29 13:23:20|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|0
1648560240000|2022-03-29 13:24:00|10636.87|10636.87|10636.56|10636.56|10636.87|10636.87|10634.3|10634.3|0
1648560250000|2022-03-29 13:24:10|10654.57|10654.57|10654.57|10654.57|10654.57|10654.57|10654.57|10654.57|0
1648560280000|2022-03-29 13:24:40|10622.4|10622.4|10622.4|10622.4|10622.4|10622.4|10622.4|10622.4|0
1648560290000|2022-03-29 13:24:50|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|0
1648560300000|2022-03-29 13:25:00|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|0
1648560320000|2022-03-29 13:25:20|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|0
1648560360000|2022-03-29 13:26:00|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|0
1648560380000|2022-03-29 13:26:20|10619.3|10619.3|10622.51|10622.51|10622.51|10622.51|10619.3|10619.3|0
1648560400000|2022-03-29 13:26:40|10621.01|10621.01|10655.1|10655.1|10655.1|10655.1|10621.01|10621.01|0
1648560440000|2022-03-29 13:27:20|10653.46|10653.46|10654.74|10654.74|10655.38|10655.38|10653.46|10653.46|0
1648560460000|2022-03-29 13:27:40|10638.65|10638.65|10638.65|10638.65|10638.65|10638.65|10638.65|10638.65|0
1648560510000|2022-03-29 13:28:30|10637.53|10637.53|10638.65|10638.65|10638.65|10638.65|10637.53|10637.53|0
1648560550000|2022-03-29 13:29:10|10622.57|10622.57|10638.65|10638.65|10638.65|10638.65|10622.57|10622.57|0
1648560590000|2022-03-29 13:29:50|10641.22|10641.22|10640.67|10640.67|10641.22|10641.22|10640.67|10640.67|0
1648560600000|2022-03-29 13:30:00|10624.59|10624.59|10569.28|10569.28|10640.67|10640.67|10555.77|10555.77|0
1648560610000|2022-03-29 13:30:10|10568.64|10568.64|10570.94|10570.94|10570.94|10570.94|10568.64|10568.64|0
1648560630000|2022-03-29 13:30:30|10554.86|10554.86|10538.77|10538.77|10554.86|10554.86|10538.77|10538.77|0
1648560640000|2022-03-29 13:30:40|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|0
1648560650000|2022-03-29 13:30:50|10535.84|10535.84|10537.49|10537.49|10537.49|10537.49|10535.84|10535.84|0
1648560660000|2022-03-29 13:31:00|10538.13|10538.13|10554.22|10554.22|10554.22|10554.22|10538.13|10538.13|0
1648560670000|2022-03-29 13:31:10|10554.86|10554.86|10571.59|10571.59|10571.59|10571.59|10554.86|10554.86|0
1648560680000|2022-03-29 13:31:20|10572.68|10572.68|10573.32|10573.32|10573.32|10573.32|10571.4|10571.4|0
1648560720000|2022-03-29 13:32:00|10570.76|10570.76|10586.2|10586.2|10586.2|10586.2|10570.12|10570.12|0
1648560730000|2022-03-29 13:32:10|10588.46|10588.46|10588.46|10588.46|10588.46|10588.46|10588.46|10588.46|0
1648560740000|2022-03-29 13:32:20|10586.58|10586.58|10582.27|10582.27|10586.58|10586.58|10582.27|10582.27|0
1648560750000|2022-03-29 13:32:30|10586.41|10586.41|10585.28|10585.28|10586.41|10586.41|10585.28|10585.28|0
1648560760000|2022-03-29 13:32:40|10583.78|10583.78|10583.02|10583.02|10583.78|10583.78|10583.02|10583.02|0
1648560770000|2022-03-29 13:32:50|10583.67|10583.67|10583.67|10583.67|10583.67|10583.67|10583.67|10583.67|0
1648560790000|2022-03-29 13:33:10|10583.29|10583.29|10584.04|10584.04|10584.04|10584.04|10583.29|10583.29|0
1648560800000|2022-03-29 13:33:20|10584.68|10584.68|10584.68|10584.68|10584.68|10584.68|10584.68|10584.68|0
1648560830000|2022-03-29 13:33:50|10583.59|10583.59|10583.59|10583.59|10583.59|10583.59|10583.59|10583.59|0
1648560840000|2022-03-29 13:34:00|10584.23|10584.23|10563.65|10563.65|10584.23|10584.23|10563.65|10563.65|0
1648560850000|2022-03-29 13:34:10|10559.35|10559.35|10559.35|10559.35|10559.35|10559.35|10559.35|10559.35|0
1648560860000|2022-03-29 13:34:20|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|0
1648560870000|2022-03-29 13:34:30|10558.37|10558.37|10558.64|10558.64|10558.64|10558.64|10556.07|10556.07|0
1648560880000|2022-03-29 13:34:40|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|0
1648560890000|2022-03-29 13:34:50|10557.88|10557.88|10554.68|10554.68|10557.88|10557.88|10554.68|10554.68|0
1648560900000|2022-03-29 13:35:00|10553.55|10553.55|10553.55|10553.55|10553.55|10553.55|10553.55|10553.55|0
1648560910000|2022-03-29 13:35:10|10553.92|10553.92|10552.28|10552.28|10553.92|10553.92|10552.28|10552.28|0
1648560920000|2022-03-29 13:35:20|10568.36|10568.36|10569.65|10569.65|10569.65|10569.65|10568.36|10568.36|0
1648560940000|2022-03-29 13:35:40|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|0
1648560950000|2022-03-29 13:35:50|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|0
1648560980000|2022-03-29 13:36:20|10565.8|10565.8|10566.44|10566.44|10566.44|10566.44|10565.8|10565.8|0
1648560990000|2022-03-29 13:36:30|10564.79|10564.79|10564.24|10564.24|10564.79|10564.79|10564.24|10564.24|0
1648561010000|2022-03-29 13:36:50|10562.32|10562.32|10562.32|10562.32|10562.32|10562.32|10562.32|10562.32|0
1648561030000|2022-03-29 13:37:10|10559.75|10559.75|10558.47|10558.47|10559.75|10559.75|10556.54|10556.54|0
1648561040000|2022-03-29 13:37:20|10560.39|10560.39|10560.39|10560.39|10560.39|10560.39|10560.39|10560.39|0
1648561060000|2022-03-29 13:37:40|10562.96|10562.96|10559.46|10559.46|10563.6|10563.6|10559.46|10559.46|0
1648561070000|2022-03-29 13:37:50|10558.82|10558.82|10558.82|10558.82|10558.82|10558.82|10558.82|10558.82|0
1648561080000|2022-03-29 13:38:00|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|0
1648561120000|2022-03-29 13:38:40|10554.31|10554.31|10568.47|10568.47|10570.39|10570.39|10554.31|10554.31|0
1648561130000|2022-03-29 13:38:50|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|0
1648561140000|2022-03-29 13:39:00|10551.63|10551.63|10550.12|10550.12|10551.63|10551.63|10550.12|10550.12|0
1648561150000|2022-03-29 13:39:10|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|0
1648561160000|2022-03-29 13:39:20|10556.9|10556.9|10560.11|10560.11|10560.11|10560.11|10556.9|10556.9|0
1648561170000|2022-03-29 13:39:30|10563.5|10563.5|10563.5|10563.5|10563.5|10563.5|10563.5|10563.5|0
1648561180000|2022-03-29 13:39:40|10566.88|10566.88|10566.88|10566.88|10566.88|10566.88|10566.88|10566.88|0
1648561190000|2022-03-29 13:39:50|10566.51|10566.51|10565.38|10565.38|10566.51|10566.51|10565.38|10565.38|0
1648561210000|2022-03-29 13:40:10|10564.74|10564.74|10564.74|10564.74|10564.74|10564.74|10564.74|10564.74|0
1648561220000|2022-03-29 13:40:20|10565.38|10565.38|10565.38|10565.38|10565.38|10565.38|10565.38|10565.38|0
1648561240000|2022-03-29 13:40:40|10562.81|10562.81|10545.44|10545.44|10562.81|10562.81|10545.44|10545.44|0
1648561270000|2022-03-29 13:41:10|10539.05|10539.05|10537.12|10537.12|10539.05|10539.05|10537.12|10537.12|0
1648561290000|2022-03-29 13:41:30|10539.38|10539.38|10539.38|10539.38|10539.38|10539.38|10539.38|10539.38|0
1648561300000|2022-03-29 13:41:40|10540.88|10540.88|10540.88|10540.88|10540.88|10540.88|10540.88|10540.88|0
1648561310000|2022-03-29 13:41:50|10542.39|10542.39|10543.67|10543.67|10543.67|10543.67|10542.39|10542.39|0
1648561370000|2022-03-29 13:42:50|10523.45|10523.45|10524.58|10524.58|10524.58|10524.58|10523.45|10523.45|0
1648561380000|2022-03-29 13:43:00|10523.94|10523.94|10522.65|10522.65|10523.94|10523.94|10522.65|10522.65|0
1648561390000|2022-03-29 13:43:10|10523.2|10523.2|10523.2|10523.2|10523.2|10523.2|10523.2|10523.2|0
1648561420000|2022-03-29 13:43:40|10539.29|10539.29|10539.29|10539.29|10539.29|10539.29|10539.29|10539.29|0
1648561430000|2022-03-29 13:43:50|10545.06|10545.06|10546.99|10546.99|10546.99|10546.99|10545.06|10545.06|0
1648561460000|2022-03-29 13:44:20|10550.37|10550.37|10550.37|10550.37|10550.37|10550.37|10550.37|10550.37|0
1648561520000|2022-03-29 13:45:20|10549.09|10549.09|10549.09|10549.09|10549.09|10549.09|10549.09|10549.09|0
1648561530000|2022-03-29 13:45:30|10547.99|10547.99|10564.86|10564.86|10565.96|10565.96|10547.99|10547.99|0
1648561550000|2022-03-29 13:45:50|10564.22|10564.22|10564.22|10564.22|10564.22|10564.22|10564.22|10564.22|0
1648561560000|2022-03-29 13:46:00|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|0
1648561590000|2022-03-29 13:46:30|10564.13|10564.13|10564.13|10564.13|10564.13|10564.13|10564.13|10564.13|0
1648561600000|2022-03-29 13:46:40|10582.14|10582.14|10581.59|10581.59|10582.14|10582.14|10581.59|10581.59|0
1648561610000|2022-03-29 13:46:50|10577.74|10577.74|10578.87|10578.87|10578.87|10578.87|10577.74|10577.74|0
1648561620000|2022-03-29 13:47:00|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|0
1648561660000|2022-03-29 13:47:40|10565.99|10565.99|10565.99|10565.99|10565.99|10565.99|10565.99|10565.99|0
1648561670000|2022-03-29 13:47:50|10564.11|10564.11|10558.52|10558.52|10564.11|10564.11|10558.52|10558.52|0
1648561690000|2022-03-29 13:48:10|10556.6|10556.6|10556.6|10556.6|10556.6|10556.6|10556.6|10556.6|0
1648561700000|2022-03-29 13:48:20|10558.24|10558.24|10562.09|10562.09|10562.09|10562.09|10558.24|10558.24|0
1648561710000|2022-03-29 13:48:30|10564.73|10564.73|10566.98|10566.98|10566.98|10566.98|10564.73|10564.73|0
1648561740000|2022-03-29 13:49:00|10568.27|10568.27|10568.27|10568.27|10568.27|10568.27|10568.27|10568.27|0
1648561750000|2022-03-29 13:49:10|10570.19|10570.19|10569.82|10569.82|10570.19|10570.19|10569.82|10569.82|0
1648561760000|2022-03-29 13:49:20|10568.53|10568.53|10568.53|10568.53|10568.53|10568.53|10568.53|10568.53|0
1648561780000|2022-03-29 13:49:40|10566.61|10566.61|10562.84|10562.84|10566.61|10566.61|10562.84|10562.84|0
1648561790000|2022-03-29 13:49:50|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|0
1648561810000|2022-03-29 13:50:10|10565.15|10565.15|10581.23|10581.23|10581.23|10581.23|10565.15|10565.15|0
1648561840000|2022-03-29 13:50:40|10581.98|10581.98|10581.98|10581.98|10581.98|10581.98|10581.98|10581.98|0
1648561850000|2022-03-29 13:50:50|10583.91|10583.91|10584.55|10584.55|10584.55|10584.55|10583.91|10583.91|0
1648561860000|2022-03-29 13:51:00|10582.29|10582.29|10582.29|10582.29|10582.29|10582.29|10582.29|10582.29|0
1648561900000|2022-03-29 13:51:40|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|0
1648561930000|2022-03-29 13:52:10|10584.22|10584.22|10589.51|10589.51|10589.51|10589.51|10584.22|10584.22|0
1648561950000|2022-03-29 13:52:30|10585.24|10585.24|10587.12|10587.12|10587.12|10587.12|10585.24|10585.24|0
1648561970000|2022-03-29 13:52:50|10588.4|10588.4|10588.86|10588.86|10588.86|10588.86|10587.76|10587.76|0
1648562000000|2022-03-29 13:53:20|10591.11|10591.11|10591.11|10591.11|10591.11|10591.11|10591.11|10591.11|0
1648562010000|2022-03-29 13:53:30|10591.49|10591.49|10589.09|10589.09|10591.49|10591.49|10589.09|10589.09|0
1648562070000|2022-03-29 13:54:30|10591.35|10591.35|10595.42|10595.42|10595.42|10595.42|10591.35|10591.35|0
1648562080000|2022-03-29 13:54:40|10598.63|10598.63|10599.69|10599.69|10601.2|10601.2|10598.63|10598.63|0
1648562090000|2022-03-29 13:54:50|10597.77|10597.77|10597.77|10597.77|10597.77|10597.77|10597.77|10597.77|0
1648562100000|2022-03-29 13:55:00|10599.27|10599.27|10604.4|10604.4|10604.4|10604.4|10599.27|10599.27|0
1648562130000|2022-03-29 13:55:30|10589.42|10589.42|10592.8|10592.8|10592.8|10592.8|10589.42|10589.42|0
1648562150000|2022-03-29 13:55:50|10624.97|10624.97|10627.54|10627.54|10627.54|10627.54|10624.97|10624.97|0
1648562160000|2022-03-29 13:56:00|10626.79|10626.79|10610.33|10610.33|10626.79|10626.79|10610.33|10610.33|0
1648562170000|2022-03-29 13:56:10|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|10626.41|0
1648562180000|2022-03-29 13:56:20|10628.34|10628.34|10630.9|10630.9|10630.9|10630.9|10628.34|10628.34|0
1648562200000|2022-03-29 13:56:40|10627.05|10627.05|10620.79|10620.79|10627.05|10627.05|10620.79|10620.79|0
1648562210000|2022-03-29 13:56:50|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|0
1648562230000|2022-03-29 13:57:10|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|0
1648562240000|2022-03-29 13:57:20|10600.86|10600.86|10603.55|10603.55|10603.55|10603.55|10600.86|10600.86|0
1648562250000|2022-03-29 13:57:30|10601.29|10601.29|10599.41|10599.41|10601.29|10601.29|10599.41|10599.41|0
1648562260000|2022-03-29 13:57:40|10597.15|10597.15|10592.7|10592.7|10597.15|10597.15|10592.7|10592.7|0
1648562270000|2022-03-29 13:57:50|10608.79|10608.79|10608.79|10608.79|10608.79|10608.79|10608.79|10608.79|0
1648562280000|2022-03-29 13:58:00|10610.29|10610.29|10608.79|10608.79|10610.29|10610.29|10608.79|10608.79|0
1648562300000|2022-03-29 13:58:20|10606.86|10606.86|10609.5|10609.5|10609.5|10609.5|10606.86|10606.86|0
1648562310000|2022-03-29 13:58:30|10609.12|10609.12|10609.12|10609.12|10609.12|10609.12|10609.12|10609.12|0
1648562340000|2022-03-29 13:59:00|10607.84|10607.84|10608.59|10608.59|10608.59|10608.59|10607.84|10607.84|0
1648562350000|2022-03-29 13:59:10|10592.5|10592.5|10592.5|10592.5|10592.5|10592.5|10592.5|10592.5|0
1648562360000|2022-03-29 13:59:20|10591.96|10591.96|10591.96|10591.96|10591.96|10591.96|10591.96|10591.96|0
1648562370000|2022-03-29 13:59:30|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|0
1648562380000|2022-03-29 13:59:40|10586.64|10586.64|10599.99|10599.99|10599.99|10599.99|10586.64|10586.64|0
1648562400000|2022-03-29 14:00:00|10601.87|10601.87|10623.31|10623.31|10623.31|10623.31|10601.87|10601.87|0
1648562410000|2022-03-29 14:00:10|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|0
1648562420000|2022-03-29 14:00:20|10621.38|10621.38|10622.67|10622.67|10622.67|10622.67|10621.38|10621.38|0
1648562430000|2022-03-29 14:00:30|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|0
1648562470000|2022-03-29 14:01:10|10602.09|10602.09|10602.09|10602.09|10602.09|10602.09|10602.09|10602.09|0
1648562490000|2022-03-29 14:01:30|10600.21|10600.21|10597.64|10597.64|10600.21|10600.21|10597.64|10597.64|0
1648562500000|2022-03-29 14:01:40|10595.08|10595.08|10591.87|10591.87|10595.08|10595.08|10591.87|10591.87|0
1648562510000|2022-03-29 14:01:50|10595.72|10595.72|10596.27|10596.27|10596.27|10596.27|10595.72|10595.72|0
1648562520000|2022-03-29 14:02:00|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|0
1648562530000|2022-03-29 14:02:10|10612.99|10612.99|10614.5|10614.5|10614.5|10614.5|10612.99|10612.99|0
1648562540000|2022-03-29 14:02:20|10615.14|10615.14|10616.65|10616.65|10616.65|10616.65|10615.14|10615.14|0
1648562550000|2022-03-29 14:02:30|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|0
1648562560000|2022-03-29 14:02:40|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|0
1648562570000|2022-03-29 14:02:50|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|0
1648562580000|2022-03-29 14:03:00|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|0
1648562590000|2022-03-29 14:03:10|10600.45|10600.45|10600.34|10600.34|10600.45|10600.45|10599.7|10599.7|0
1648562600000|2022-03-29 14:03:20|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|0
1648562620000|2022-03-29 14:03:40|10597.77|10597.77|10598.04|10598.04|10599.32|10599.32|10597.13|10597.13|0
1648562640000|2022-03-29 14:04:00|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|0
1648562650000|2022-03-29 14:04:10|10601.25|10601.25|10602.53|10602.53|10602.53|10602.53|10601.25|10601.25|0
1648562660000|2022-03-29 14:04:20|10603.29|10603.29|10603.93|10603.93|10603.93|10603.93|10603.29|10603.29|0
1648562670000|2022-03-29 14:04:30|10605.21|10605.21|10605.21|10605.21|10605.21|10605.21|10605.21|10605.21|0
1648562680000|2022-03-29 14:04:40|10604.57|10604.57|10603.93|10603.93|10604.57|10604.57|10603.93|10603.93|0
1648562690000|2022-03-29 14:04:50|10605.21|10605.21|10603.93|10603.93|10605.21|10605.21|10603.93|10603.93|0
1648562700000|2022-03-29 14:05:00|10604.57|10604.57|10604.57|10604.57|10604.57|10604.57|10604.57|10604.57|0
1648562710000|2022-03-29 14:05:10|10605.21|10605.21|10605.96|10605.96|10605.96|10605.96|10605.21|10605.21|0
1648562720000|2022-03-29 14:05:20|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|0
1648562740000|2022-03-29 14:05:40|10604.04|10604.04|10603.49|10603.49|10604.04|10604.04|10603.49|10603.49|0
1648562760000|2022-03-29 14:06:00|10609.91|10609.91|10612.47|10612.47|10612.47|10612.47|10609.91|10609.91|0
1648562770000|2022-03-29 14:06:10|10608.62|10608.62|10608.62|10608.62|10608.62|10608.62|10608.62|10608.62|0
1648562780000|2022-03-29 14:06:20|10609.26|10609.26|10609.26|10609.26|10609.26|10609.26|10609.26|10609.26|0
1648562790000|2022-03-29 14:06:30|10608.89|10608.89|10608.89|10608.89|10608.89|10608.89|10608.89|10608.89|0
1648562800000|2022-03-29 14:06:40|10606.96|10606.96|10606.32|10606.32|10606.96|10606.96|10606.32|10606.32|0
1648562820000|2022-03-29 14:07:00|10607.97|10607.97|10592.43|10592.43|10608.52|10608.52|10592.43|10592.43|0
1648562860000|2022-03-29 14:07:40|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|0
1648562870000|2022-03-29 14:07:50|10589.86|10589.86|10589.86|10589.86|10589.86|10589.86|10589.86|10589.86|0
1648562880000|2022-03-29 14:08:00|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|0
1648562900000|2022-03-29 14:08:20|10595.48|10595.48|10595.48|10595.48|10595.48|10595.48|10595.48|10595.48|0
1648562920000|2022-03-29 14:08:40|10595.86|10595.86|10593.29|10593.29|10595.86|10595.86|10593.29|10593.29|0
1648562950000|2022-03-29 14:09:10|10592.01|10592.01|10592.01|10592.01|10592.01|10592.01|10592.01|10592.01|0
1648562970000|2022-03-29 14:09:30|10590.09|10590.09|10585.57|10585.57|10590.09|10590.09|10585.57|10585.57|0
1648562980000|2022-03-29 14:09:40|10582.94|10582.94|10582.94|10582.94|10582.94|10582.94|10582.94|10582.94|0
1648563000000|2022-03-29 14:10:00|10585.19|10585.19|10585.19|10585.19|10585.19|10585.19|10585.19|10585.19|0
1648563010000|2022-03-29 14:10:10|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|0
1648563030000|2022-03-29 14:10:30|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|0
1648563050000|2022-03-29 14:10:50|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|0
1648563070000|2022-03-29 14:11:10|10586.48|10586.48|10586.48|10586.48|10586.48|10586.48|10586.48|10586.48|0
1648563080000|2022-03-29 14:11:20|10584.28|10584.28|10580.9|10580.9|10584.28|10584.28|10580.9|10580.9|0
1648563090000|2022-03-29 14:11:30|10583.15|10583.15|10583.15|10583.15|10583.15|10583.15|10583.15|10583.15|0
1648563100000|2022-03-29 14:11:40|10599.24|10599.24|10583.15|10583.15|10599.24|10599.24|10583.15|10583.15|0
1648563110000|2022-03-29 14:11:50|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|0
1648563120000|2022-03-29 14:12:00|10580.59|10580.59|10582.36|10582.36|10582.36|10582.36|10580.59|10580.59|0
1648563130000|2022-03-29 14:12:10|10582.73|10582.73|10582.73|10582.73|10582.73|10582.73|10582.73|10582.73|0
1648563160000|2022-03-29 14:12:40|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|0
1648563180000|2022-03-29 14:13:00|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|0
1648563200000|2022-03-29 14:13:20|10584.13|10584.13|10584.77|10584.77|10584.77|10584.77|10584.13|10584.13|0
1648563240000|2022-03-29 14:14:00|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|0
1648563250000|2022-03-29 14:14:10|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|0
1648563270000|2022-03-29 14:14:30|10584.35|10584.35|10584.88|10584.88|10585.63|10585.63|10584.35|10584.35|0
1648563300000|2022-03-29 14:15:00|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|0
1648563320000|2022-03-29 14:15:20|10582.68|10582.68|10582.68|10582.68|10582.68|10582.68|10582.68|10582.68|0
1648563340000|2022-03-29 14:15:40|10584.6|10584.6|10584.6|10584.6|10584.6|10584.6|10584.6|10584.6|0
1648563370000|2022-03-29 14:16:10|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|0
1648563410000|2022-03-29 14:16:50|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|0
1648563440000|2022-03-29 14:17:20|10587.28|10587.28|10586.53|10586.53|10587.28|10587.28|10586.53|10586.53|0
1648563450000|2022-03-29 14:17:30|10586.15|10586.15|10584.68|10584.68|10586.15|10586.15|10584.68|10584.68|0
1648563460000|2022-03-29 14:17:40|10584.03|10584.03|10584.58|10584.58|10584.58|10584.58|10584.03|10584.03|0
1648563490000|2022-03-29 14:18:10|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|0
1648563510000|2022-03-29 14:18:30|10570.76|10570.76|10573.96|10573.96|10573.96|10573.96|10570.76|10570.76|0
1648563520000|2022-03-29 14:18:40|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|0
1648563570000|2022-03-29 14:19:30|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|0
1648563580000|2022-03-29 14:19:40|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|0
1648563590000|2022-03-29 14:19:50|10575.73|10575.73|10577.24|10577.24|10577.24|10577.24|10575.73|10575.73|0
1648563620000|2022-03-29 14:20:20|10576.49|10576.49|10575.2|10575.2|10576.49|10576.49|10575.2|10575.2|0
1648563660000|2022-03-29 14:21:00|10575.75|10575.75|10592.94|10592.94|10592.94|10592.94|10575.75|10575.75|0
1648563670000|2022-03-29 14:21:10|10595.5|10595.5|10596.63|10596.63|10596.63|10596.63|10595.5|10595.5|0
1648563680000|2022-03-29 14:21:20|10597.27|10597.27|10597.27|10597.27|10597.27|10597.27|10597.27|10597.27|0
1648563690000|2022-03-29 14:21:30|10596.63|10596.63|10596.63|10596.63|10596.63|10596.63|10596.63|10596.63|0
1648563720000|2022-03-29 14:22:00|10594.37|10594.37|10596.3|10596.3|10596.3|10596.3|10594.37|10594.37|0
1648563750000|2022-03-29 14:22:30|10595.66|10595.66|10595.66|10595.66|10595.66|10595.66|10595.66|10595.66|0
1648563780000|2022-03-29 14:23:00|10594.53|10594.53|10594.53|10594.53|10594.53|10594.53|10594.53|10594.53|0
1648563790000|2022-03-29 14:23:10|10593.24|10593.24|10593.24|10593.24|10593.24|10593.24|10593.24|10593.24|0
1648563820000|2022-03-29 14:23:40|10591.96|10591.96|10591.32|10591.32|10591.96|10591.96|10591.32|10591.32|0
1648563830000|2022-03-29 14:23:50|10592.07|10592.07|10592.07|10592.07|10592.07|10592.07|10592.07|10592.07|0
1648563880000|2022-03-29 14:24:40|10591.43|10591.43|10591.43|10591.43|10591.43|10591.43|10591.43|10591.43|0
1648563950000|2022-03-29 14:25:50|10593.35|10593.35|10593.35|10593.35|10593.35|10593.35|10593.35|10593.35|0
1648563970000|2022-03-29 14:26:10|10609.44|10609.44|10609.44|10609.44|10609.44|10609.44|10609.44|10609.44|0
1648563980000|2022-03-29 14:26:20|10610.57|10610.57|10612.87|10612.87|10612.87|10612.87|10610.57|10610.57|0
1648564000000|2022-03-29 14:26:40|10614.38|10614.38|10614.38|10614.38|10614.38|10614.38|10614.38|10614.38|0
1648564020000|2022-03-29 14:27:00|10613.73|10613.73|10613.73|10613.73|10613.73|10613.73|10613.73|10613.73|0
1648564040000|2022-03-29 14:27:20|10615.66|10615.66|10616.3|10616.3|10616.3|10616.3|10615.66|10615.66|0
1648564060000|2022-03-29 14:27:40|10615.66|10615.66|10615.66|10615.66|10615.66|10615.66|10615.66|10615.66|0
1648564070000|2022-03-29 14:27:50|10614.53|10614.53|10614.15|10614.15|10614.53|10614.53|10614.15|10614.15|0
1648564090000|2022-03-29 14:28:10|10612.87|10612.87|10612.49|10612.49|10612.87|10612.87|10612.49|10612.49|0
1648564130000|2022-03-29 14:28:50|10611.4|10611.4|10611.4|10611.4|10611.4|10611.4|10611.4|10611.4|0
1648564140000|2022-03-29 14:29:00|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|0
1648564160000|2022-03-29 14:29:20|10609.47|10609.47|10603.7|10603.7|10609.47|10609.47|10603.06|10603.06|0
1648564170000|2022-03-29 14:29:30|10601.77|10601.77|10601.22|10601.22|10601.77|10601.77|10601.22|10601.22|0
1648564230000|2022-03-29 14:30:30|10600.67|10600.67|10605.81|10605.81|10605.81|10605.81|10600.67|10600.67|0
1648564260000|2022-03-29 14:31:00|10606.36|10606.36|10606.36|10606.36|10606.36|10606.36|10606.36|10606.36|0
1648564280000|2022-03-29 14:31:20|10605.98|10605.98|10606.53|10606.53|10606.53|10606.53|10605.98|10605.98|0
1648564290000|2022-03-29 14:31:30|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|0
1648564310000|2022-03-29 14:31:50|10604.51|10604.51|10604.51|10604.51|10604.51|10604.51|10604.51|10604.51|0
1648564340000|2022-03-29 14:32:20|10605.15|10605.15|10605.15|10605.15|10605.15|10605.15|10605.15|10605.15|0
1648564350000|2022-03-29 14:32:30|10605.7|10605.7|10605.7|10605.7|10605.7|10605.7|10605.7|10605.7|0
1648564360000|2022-03-29 14:32:40|10606.83|10606.83|10606.19|10606.19|10606.83|10606.83|10606.19|10606.19|0
1648564370000|2022-03-29 14:32:50|10605.06|10605.06|10605.06|10605.06|10605.06|10605.06|10605.06|10605.06|0
1648564380000|2022-03-29 14:33:00|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|0
1648564410000|2022-03-29 14:33:30|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|0
1648564450000|2022-03-29 14:34:10|10609.17|10609.17|10609.17|10609.17|10609.17|10609.17|10609.17|10609.17|0
1648564460000|2022-03-29 14:34:20|10610.68|10610.68|10610.68|10610.68|10610.68|10610.68|10610.68|10610.68|0
1648564470000|2022-03-29 14:34:30|10609.03|10609.03|10612.24|10612.24|10612.24|10612.24|10609.03|10609.03|0
1648564480000|2022-03-29 14:34:40|10614.17|10614.17|10614.17|10614.17|10614.17|10614.17|10614.17|10614.17|0
1648564490000|2022-03-29 14:34:50|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|0
1648564520000|2022-03-29 14:35:20|10614.17|10614.17|10616.91|10616.91|10616.91|10616.91|10614.17|10614.17|0
1648564540000|2022-03-29 14:35:40|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|0
1648564550000|2022-03-29 14:35:50|10599.32|10599.32|10598.68|10598.68|10599.32|10599.32|10598.68|10598.68|0
1648564570000|2022-03-29 14:36:10|10599.78|10599.78|10599.78|10599.78|10599.78|10599.78|10599.78|10599.78|0
1648564580000|2022-03-29 14:36:20|10598.13|10598.13|10598.13|10598.13|10598.13|10598.13|10598.13|10598.13|0
1648564610000|2022-03-29 14:36:50|10596.2|10596.2|10595.56|10595.56|10596.2|10596.2|10595.56|10595.56|0
1648564630000|2022-03-29 14:37:10|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|0
1648564660000|2022-03-29 14:37:40|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|0
1648564700000|2022-03-29 14:38:20|10609.08|10609.08|10614.39|10614.39|10614.39|10614.39|10609.08|10609.08|0
1648564710000|2022-03-29 14:38:30|10630.48|10630.48|10630.48|10630.48|10630.48|10630.48|10614.39|10614.39|0
1648564720000|2022-03-29 14:38:40|10629.35|10629.35|10612.89|10612.89|10629.35|10629.35|10612.89|10612.89|0
1648564730000|2022-03-29 14:38:50|10612.14|10612.14|10612.14|10612.14|10612.14|10612.14|10612.14|10612.14|0
1648564750000|2022-03-29 14:39:10|10612.78|10612.78|10612.78|10612.78|10612.78|10612.78|10612.78|10612.78|0
1648564780000|2022-03-29 14:39:40|10628.86|10628.86|10612.78|10612.78|10628.86|10628.86|10612.78|10612.78|0
1648564810000|2022-03-29 14:40:10|10628.86|10628.86|10628.86|10628.86|10628.86|10628.86|10628.86|10628.86|0
1648564820000|2022-03-29 14:40:20|10612.78|10612.78|10612.5|10612.5|10612.78|10612.78|10612.5|10612.5|0
1648564830000|2022-03-29 14:40:30|10611.4|10611.4|10611.02|10611.02|10611.4|10611.4|10611.02|10611.02|0
1648564840000|2022-03-29 14:40:40|10627.11|10627.11|10611.02|10611.02|10627.11|10627.11|10611.02|10611.02|0
1648564860000|2022-03-29 14:41:00|10609.1|10609.1|10611.67|10611.67|10611.67|10611.67|10609.1|10609.1|0
1648564880000|2022-03-29 14:41:20|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|0
1648564890000|2022-03-29 14:41:30|10611.76|10611.76|10611.76|10611.76|10611.76|10611.76|10611.76|10611.76|0
1648564910000|2022-03-29 14:41:50|10629.13|10629.13|10626.72|10626.72|10629.13|10629.13|10624.53|10624.53|0
1648564920000|2022-03-29 14:42:00|10610.63|10610.63|10612.47|10612.47|10612.47|10612.47|10610.63|10610.63|0
1648564930000|2022-03-29 14:42:10|10613.75|10613.75|10614.5|10614.5|10614.5|10614.5|10613.75|10613.75|0
1648564940000|2022-03-29 14:42:20|10615.63|10615.63|10616.27|10616.27|10616.27|10616.27|10614.99|10614.99|0
1648564960000|2022-03-29 14:42:40|10616.91|10616.91|10618.01|10618.01|10618.01|10618.01|10616.91|10616.91|0
1648564970000|2022-03-29 14:42:50|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|0
1648564980000|2022-03-29 14:43:00|10619.25|10619.25|10620.76|10620.76|10620.76|10620.76|10619.25|10619.25|0
1648564990000|2022-03-29 14:43:10|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|0
1648565000000|2022-03-29 14:43:20|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|0
1648565010000|2022-03-29 14:43:30|10617.7|10617.7|10617.33|10617.33|10617.7|10617.7|10617.33|10617.33|0
1648565070000|2022-03-29 14:44:30|10616.68|10616.68|10613.57|10613.57|10616.68|10616.68|10613.57|10613.57|0
1648565080000|2022-03-29 14:44:40|10612.93|10612.93|10612.29|10612.29|10612.93|10612.93|10612.29|10612.29|0
1648565100000|2022-03-29 14:45:00|10611.64|10611.64|10605.91|10605.91|10611.64|10611.64|10605.91|10605.91|0
1648565130000|2022-03-29 14:45:30|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|0
1648565140000|2022-03-29 14:45:40|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|0
1648565150000|2022-03-29 14:45:50|10605.8|10605.8|10605.8|10605.8|10605.8|10605.8|10605.8|10605.8|0
1648565180000|2022-03-29 14:46:20|10608.37|10608.37|10606.86|10606.86|10608.37|10608.37|10606.86|10606.86|0
1648565200000|2022-03-29 14:46:40|10606.11|10606.11|10606.11|10606.11|10606.11|10606.11|10606.11|10606.11|0
1648565210000|2022-03-29 14:46:50|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|0
1648565230000|2022-03-29 14:47:10|10605.97|10605.97|10605.97|10605.97|10605.97|10605.97|10605.97|10605.97|0
1648565240000|2022-03-29 14:47:20|10605.33|10605.33|10605.33|10605.33|10605.33|10605.33|10605.33|10605.33|0
1648565290000|2022-03-29 14:48:10|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|0
1648565300000|2022-03-29 14:48:20|10604.58|10604.58|10588.49|10588.49|10604.58|10604.58|10588.49|10588.49|0
1648565340000|2022-03-29 14:49:00|10588.11|10588.11|10587.1|10587.1|10588.11|10588.11|10587.1|10587.1|0
1648565350000|2022-03-29 14:49:10|10585.81|10585.81|10586.19|10586.19|10586.19|10586.19|10585.81|10585.81|0
1648565370000|2022-03-29 14:49:30|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|0
1648565390000|2022-03-29 14:49:50|10600.35|10600.35|10584.26|10584.26|10600.35|10600.35|10584.26|10584.26|0
1648565420000|2022-03-29 14:50:20|10600.35|10600.35|10586.64|10586.64|10600.35|10600.35|10584.26|10584.26|0
1648565440000|2022-03-29 14:50:40|10584.72|10584.72|10584.72|10584.72|10584.72|10584.72|10584.72|10584.72|0
1648565450000|2022-03-29 14:50:50|10586.64|10586.64|10586.64|10586.64|10586.64|10586.64|10586.64|10586.64|0
1648565460000|2022-03-29 14:51:00|10585.89|10585.89|10586.53|10586.53|10586.53|10586.53|10585.89|10585.89|0
1648565480000|2022-03-29 14:51:20|10585.89|10585.89|10587.29|10587.29|10587.29|10587.29|10585.89|10585.89|0
1648565540000|2022-03-29 14:52:20|10585.36|10585.36|10585.36|10585.36|10585.36|10585.36|10585.36|10585.36|0
1648565560000|2022-03-29 14:52:40|10584.26|10584.26|10582.34|10582.34|10584.26|10584.26|10582.34|10582.34|0
1648565590000|2022-03-29 14:53:10|10581.06|10581.06|10581.06|10581.06|10581.06|10581.06|10581.06|10581.06|0
1648565620000|2022-03-29 14:53:40|10582.15|10582.15|10580.65|10580.65|10582.15|10582.15|10580.65|10580.65|0
1648565630000|2022-03-29 14:53:50|10596.73|10596.73|10596.73|10596.73|10596.73|10596.73|10596.73|10596.73|0
1648565640000|2022-03-29 14:54:00|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|0
1648565650000|2022-03-29 14:54:10|10596.09|10596.09|10596.09|10596.09|10596.09|10596.09|10596.09|10596.09|0
1648565700000|2022-03-29 14:55:00|10599.3|10599.3|10599.94|10599.94|10599.94|10599.94|10599.3|10599.3|0
1648565710000|2022-03-29 14:55:10|10600.32|10600.32|10600.32|10600.32|10600.32|10600.32|10600.32|10600.32|0
1648565740000|2022-03-29 14:55:40|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|0
1648565760000|2022-03-29 14:56:00|10595.18|10595.18|10595.18|10595.18|10595.18|10595.18|10595.18|10595.18|0
1648565770000|2022-03-29 14:56:10|10611.27|10611.27|10595.18|10595.18|10611.27|10611.27|10595.18|10595.18|0
1648565800000|2022-03-29 14:56:40|10596.28|10596.28|10595.73|10595.73|10596.28|10596.28|10595.73|10595.73|0
1648565850000|2022-03-29 14:57:30|10601.51|10601.51|10603.43|10603.43|10603.43|10603.43|10601.51|10601.51|0
1648565870000|2022-03-29 14:57:50|10604.56|10604.56|10604.56|10604.56|10604.56|10604.56|10604.56|10604.56|0
1648565910000|2022-03-29 14:58:30|10603.47|10603.47|10602.18|10602.18|10603.47|10603.47|10602.18|10602.18|0
1648565920000|2022-03-29 14:58:40|10600.68|10600.68|10601.23|10601.23|10601.23|10601.23|10600.68|10600.68|0
1648565960000|2022-03-29 14:59:20|10600.47|10600.47|10600.85|10600.85|10600.85|10600.85|10600.47|10600.47|0
1648565980000|2022-03-29 14:59:40|10596.95|10596.95|10598.07|10598.07|10598.07|10598.07|10596.95|10596.95|0
1648565990000|2022-03-29 14:59:50|10597.53|10597.53|10598.07|10598.07|10598.07|10598.07|10597.53|10597.53|0
1648566000000|2022-03-29 15:00:00|10598.72|10598.72|10598.72|10598.72|10598.72|10598.72|10598.72|10598.72|0
1648566010000|2022-03-29 15:00:10|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|0
1648566020000|2022-03-29 15:00:20|10600|10600|10600|10600|10600|10600|10600|10600|0
1648566040000|2022-03-29 15:00:40|10601.1|10601.1|10601.1|10601.1|10601.1|10601.1|10601.1|10601.1|0
1648566060000|2022-03-29 15:01:00|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|0
1648566070000|2022-03-29 15:01:10|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|0
1648566110000|2022-03-29 15:01:50|10580.52|10580.52|10580.52|10580.52|10580.52|10580.52|10580.52|10580.52|0
1648566160000|2022-03-29 15:02:40|10582.4|10582.4|10582.4|10582.4|10582.4|10582.4|10582.4|10582.4|0
1648566200000|2022-03-29 15:03:20|10583.68|10583.68|10584.97|10584.97|10584.97|10584.97|10583.68|10583.68|0
1648566220000|2022-03-29 15:03:40|10586.06|10586.06|10585.42|10585.42|10586.06|10586.06|10585.42|10585.42|0
1648566230000|2022-03-29 15:03:50|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|0
1648566240000|2022-03-29 15:04:00|10583.2|10583.2|10583.2|10583.2|10583.2|10583.2|10583.2|10583.2|0
1648566250000|2022-03-29 15:04:10|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|0
1648566260000|2022-03-29 15:04:20|10581.69|10581.69|10581.69|10581.69|10581.69|10581.69|10581.69|10581.69|0
1648566270000|2022-03-29 15:04:30|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.39|10579.39|0
1648566280000|2022-03-29 15:04:40|10580.86|10580.86|10580.86|10580.86|10580.86|10580.86|10580.86|10580.86|0
1648566300000|2022-03-29 15:05:00|10582.79|10582.79|10583.43|10583.43|10583.43|10583.43|10582.79|10582.79|0
1648566340000|2022-03-29 15:05:40|10580.86|10580.86|10578.03|10578.03|10580.86|10580.86|10578.03|10578.03|0
1648566350000|2022-03-29 15:05:50|10577.48|10577.48|10577.48|10577.48|10577.48|10577.48|10577.48|10577.48|0
1648566360000|2022-03-29 15:06:00|10576.38|10576.38|10576.93|10576.93|10608.55|10608.55|10576.38|10576.38|0
1648566370000|2022-03-29 15:06:10|10593.02|10593.02|10593.02|10593.02|10593.02|10593.02|10593.02|10593.02|0
1648566380000|2022-03-29 15:06:20|10590.04|10590.04|10589.29|10589.29|10605.37|10605.37|10589.29|10589.29|0
1648566390000|2022-03-29 15:06:30|10589.93|10589.93|10592.72|10592.72|10592.72|10592.72|10589.93|10589.93|0
1648566410000|2022-03-29 15:06:50|10593.81|10593.81|10593.17|10593.17|10594.45|10594.45|10593.17|10593.17|0
1648566420000|2022-03-29 15:07:00|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|0
1648566430000|2022-03-29 15:07:10|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|0
1648566450000|2022-03-29 15:07:30|10595.74|10595.74|10599.07|10599.07|10599.07|10599.07|10595.74|10595.74|0
1648566460000|2022-03-29 15:07:40|10601|10601|10587.86|10587.86|10603.57|10603.57|10587.48|10587.48|0
1648566470000|2022-03-29 15:07:50|10603.94|10603.94|10607.15|10607.15|10620.03|10620.03|10603.94|10603.94|0
1648566480000|2022-03-29 15:08:00|10605.87|10605.87|10606.42|10606.42|10606.42|10606.42|10605.87|10605.87|0
1648566490000|2022-03-29 15:08:10|10608.3|10608.3|10626.31|10626.31|10626.31|10626.31|10608.3|10608.3|0
1648566500000|2022-03-29 15:08:20|10610.22|10610.22|10608.3|10608.3|10610.22|10610.22|10608.3|10608.3|0
1648566510000|2022-03-29 15:08:30|10610.22|10610.22|10610.22|10610.22|10610.22|10610.22|10610.22|10610.22|0
1648566520000|2022-03-29 15:08:40|10626.31|10626.31|10610.22|10610.22|10626.31|10626.31|10610.22|10610.22|0
1648566550000|2022-03-29 15:09:10|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|0
1648566580000|2022-03-29 15:09:40|10607.94|10607.94|10607.94|10607.94|10607.94|10607.94|10607.94|10607.94|0
1648566590000|2022-03-29 15:09:50|10608.58|10608.58|10609.86|10609.86|10609.86|10609.86|10608.58|10608.58|0
1648566600000|2022-03-29 15:10:00|10625.95|10625.95|10609.22|10609.22|10625.95|10625.95|10609.22|10609.22|0
1648566610000|2022-03-29 15:10:10|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|0
1648566620000|2022-03-29 15:10:20|10609.67|10609.67|10609.67|10609.67|10609.67|10609.67|10609.67|10609.67|0
1648566640000|2022-03-29 15:10:40|10607.04|10607.04|10607.04|10607.04|10607.04|10607.04|10607.04|10607.04|0
1648566670000|2022-03-29 15:11:10|10623.13|10623.13|10607.04|10607.04|10623.13|10623.13|10607.04|10607.04|0
1648566680000|2022-03-29 15:11:20|10605.76|10605.76|10638.48|10638.48|10638.48|10638.48|10605.76|10605.76|0
1648566700000|2022-03-29 15:11:40|10622.39|10622.39|10620.74|10620.74|10622.39|10622.39|10620.74|10620.74|0
1648566730000|2022-03-29 15:12:10|10619.46|10619.46|10619.46|10619.46|10619.46|10619.46|10619.46|10619.46|0
1648566750000|2022-03-29 15:12:30|10618.91|10618.91|10618.91|10618.91|10618.91|10618.91|10618.91|10618.91|0
1648566760000|2022-03-29 15:12:40|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|0
1648566770000|2022-03-29 15:12:50|10603.92|10603.92|10603.92|10603.92|10603.92|10603.92|10603.92|10603.92|0
1648566790000|2022-03-29 15:13:10|10604.47|10604.47|10607.04|10607.04|10607.04|10607.04|10604.47|10604.47|0
1648566800000|2022-03-29 15:13:20|10607.68|10607.68|10607.68|10607.68|10607.68|10607.68|10607.68|10607.68|0
1648566810000|2022-03-29 15:13:30|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|0
1648566830000|2022-03-29 15:13:50|10612.96|10612.96|10612.96|10612.96|10612.96|10612.96|10612.96|10612.96|0
1648566860000|2022-03-29 15:14:20|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|0
1648566890000|2022-03-29 15:14:50|10610.74|10610.74|10610.74|10610.74|10610.74|10610.74|10610.74|10610.74|0
1648566930000|2022-03-29 15:15:30|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|0
1648566940000|2022-03-29 15:15:40|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|0
1648566950000|2022-03-29 15:15:50|10610.09|10610.09|10611.19|10611.19|10611.19|10611.19|10610.09|10610.09|0
1648566970000|2022-03-29 15:16:10|10613.45|10613.45|10613.83|10613.83|10613.83|10613.83|10613.45|10613.45|0
1648566980000|2022-03-29 15:16:20|10612.18|10612.18|10613.83|10613.83|10613.83|10613.83|10612.18|10612.18|0
1648567010000|2022-03-29 15:16:50|10614.37|10614.37|10614.37|10614.37|10614.37|10614.37|10614.37|10614.37|0
1648567040000|2022-03-29 15:17:20|10616.94|10616.94|10617.58|10617.58|10617.58|10617.58|10616.94|10616.94|0
1648567050000|2022-03-29 15:17:30|10613.3|10613.3|10629.01|10629.01|10629.01|10629.01|10613.3|10613.3|0
1648567070000|2022-03-29 15:17:50|10629.56|10629.56|10629.56|10629.56|10629.56|10629.56|10629.56|10629.56|0
1648567080000|2022-03-29 15:18:00|10631.49|10631.49|10635.57|10635.57|10635.57|10635.57|10631.49|10631.49|0
1648567100000|2022-03-29 15:18:20|10636.12|10636.12|10636.12|10636.12|10636.12|10636.12|10636.12|10636.12|0
1648567110000|2022-03-29 15:18:30|10635.57|10635.57|10640.07|10640.07|10640.07|10640.07|10635.57|10635.57|0
1648567140000|2022-03-29 15:19:00|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|0
1648567150000|2022-03-29 15:19:10|10640.21|10640.21|10640.21|10640.21|10640.21|10640.21|10640.21|10640.21|0
1648567160000|2022-03-29 15:19:20|10641.34|10641.34|10641.34|10641.34|10641.34|10641.34|10641.34|10641.34|0
1648567200000|2022-03-29 15:20:00|10641.98|10641.98|10638.77|10638.77|10641.98|10641.98|10638.77|10638.77|0
1648567220000|2022-03-29 15:20:20|10638.22|10638.22|10638.22|10638.22|10638.22|10638.22|10638.22|10638.22|0
1648567230000|2022-03-29 15:20:30|10637.58|10637.58|10638.13|10638.13|10638.13|10638.13|10637.58|10637.58|0
1648567240000|2022-03-29 15:20:40|10637.49|10637.49|10637.49|10637.49|10637.49|10637.49|10637.49|10637.49|0
1648567250000|2022-03-29 15:20:50|10638.13|10638.13|10638.13|10638.13|10638.13|10638.13|10638.13|10638.13|0
1648567270000|2022-03-29 15:21:10|10638.5|10638.5|10638.88|10638.88|10638.88|10638.88|10638.5|10638.5|0
1648567280000|2022-03-29 15:21:20|10640.81|10640.81|10640.81|10640.81|10640.81|10640.81|10640.81|10640.81|0
1648567320000|2022-03-29 15:22:00|10638.24|10638.24|10638.24|10638.24|10638.24|10638.24|10638.24|10638.24|0
1648567330000|2022-03-29 15:22:10|10639.52|10639.52|10639.52|10639.52|10639.52|10639.52|10639.52|10639.52|0
1648567350000|2022-03-29 15:22:30|10640.65|10640.65|10656.74|10656.74|10656.74|10656.74|10640.65|10640.65|0
1648567360000|2022-03-29 15:22:40|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|0
1648567370000|2022-03-29 15:22:50|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|0
1648567380000|2022-03-29 15:23:00|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|0
1648567390000|2022-03-29 15:23:10|10658.88|10658.88|10656.86|10656.86|10658.88|10658.88|10656.86|10656.86|0
1648567400000|2022-03-29 15:23:20|10654.94|10654.94|10653.81|10653.81|10654.94|10654.94|10653.81|10653.81|0
1648567420000|2022-03-29 15:23:40|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|0
1648567430000|2022-03-29 15:23:50|10656|10656|10654.72|10654.72|10656|10656|10654.72|10654.72|0
1648567440000|2022-03-29 15:24:00|10655.47|10655.47|10654.19|10654.19|10655.47|10655.47|10654.19|10654.19|0
1648567460000|2022-03-29 15:24:20|10653.64|10653.64|10653|10653|10653.64|10653.64|10653|10653|0
1648567480000|2022-03-29 15:24:40|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|0
1648567500000|2022-03-29 15:25:00|10650.58|10650.58|10653.79|10653.79|10653.79|10653.79|10650.58|10650.58|0
1648567510000|2022-03-29 15:25:10|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|0
1648567520000|2022-03-29 15:25:20|10654.98|10654.98|10656.82|10656.82|10656.82|10656.82|10654.98|10654.98|0
1648567530000|2022-03-29 15:25:30|10658.1|10658.1|10654.25|10654.25|10658.1|10658.1|10654.25|10654.25|0
1648567540000|2022-03-29 15:25:40|10658.1|10658.1|10658.47|10658.47|10658.47|10658.47|10658.1|10658.1|0
1648567550000|2022-03-29 15:25:50|10657.72|10657.72|10657.72|10657.72|10657.72|10657.72|10657.72|10657.72|0
1648567560000|2022-03-29 15:26:00|10654.51|10654.51|10655.16|10655.16|10655.16|10655.16|10654.51|10654.51|0
1648567570000|2022-03-29 15:26:10|10653.87|10653.87|10653.87|10653.87|10653.87|10653.87|10653.87|10653.87|0
1648567590000|2022-03-29 15:26:30|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|0
1648567600000|2022-03-29 15:26:40|10657.78|10657.78|10657.78|10657.78|10657.78|10657.78|10657.78|10657.78|0
1648567610000|2022-03-29 15:26:50|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|0
1648567630000|2022-03-29 15:27:10|10658.53|10658.53|10656.19|10656.19|10658.9|10658.9|10656.19|10656.19|0
1648567640000|2022-03-29 15:27:20|10658.12|10658.12|10659.4|10659.4|10659.4|10659.4|10658.12|10658.12|0
1648567660000|2022-03-29 15:27:40|10660.68|10660.68|10660.68|10660.68|10660.68|10660.68|10660.68|10660.68|0
1648567680000|2022-03-29 15:28:00|10660.13|10660.13|10660.13|10660.13|10660.13|10660.13|10660.13|10660.13|0
1648567690000|2022-03-29 15:28:10|10657.57|10657.57|10657.02|10657.02|10657.57|10657.57|10657.02|10657.02|0
1648567700000|2022-03-29 15:28:20|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|0
1648567710000|2022-03-29 15:28:30|10658.7|10658.7|10658.15|10658.15|10658.7|10658.7|10658.15|10658.15|0
1648567720000|2022-03-29 15:28:40|10659.25|10659.25|10657.36|10657.36|10659.25|10659.25|10657.36|10657.36|0
1648567730000|2022-03-29 15:28:50|10659.29|10659.29|10659.29|10659.29|10659.29|10659.29|10659.29|10659.29|0
1648567750000|2022-03-29 15:29:10|10656.72|10656.72|10638.99|10638.99|10656.72|10656.72|10638.99|10638.99|0
1648567760000|2022-03-29 15:29:20|10640.09|10640.09|10642.65|10642.65|10642.65|10642.65|10639.45|10639.45|0
1648567770000|2022-03-29 15:29:30|10643.3|10643.3|10643.3|10643.3|10643.3|10643.3|10643.3|10643.3|0
1648567780000|2022-03-29 15:29:40|10642.17|10642.17|10642.17|10642.17|10642.17|10642.17|10642.17|10642.17|0
1648567790000|2022-03-29 15:29:50|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|0
1648624520000|2022-03-30 07:15:20|10759.95|10759.95|10759.95|10759.95|10759.95|10759.95|10759.95|10759.95|0
1648624540000|2022-03-30 07:15:40|10762.51|10762.51|10762.51|10762.51|10762.51|10762.51|10762.51|10762.51|0
1648624570000|2022-03-30 07:16:10|10761.39|10761.39|10762.14|10762.14|10762.14|10762.14|10761.39|10761.39|0
1648624580000|2022-03-30 07:16:20|10765.9|10765.9|10766.65|10766.65|10766.65|10766.65|10765.9|10765.9|0
1648624590000|2022-03-30 07:16:30|10764.77|10764.77|10764.77|10764.77|10764.77|10764.77|10764.77|10764.77|0
1648624600000|2022-03-30 07:16:40|10764.02|10764.02|10764.02|10764.02|10764.02|10764.02|10764.02|10764.02|0
1648624620000|2022-03-30 07:17:00|10780.11|10780.11|10796.19|10796.19|10796.19|10796.19|10780.11|10780.11|0
1648624650000|2022-03-30 07:17:30|10812.28|10812.28|10811.52|10811.52|10812.28|10812.28|10810.02|10810.02|0
1648624750000|2022-03-30 07:19:10|10815.37|10815.37|10815.37|10815.37|10815.37|10815.37|10815.37|10815.37|0
1648624760000|2022-03-30 07:19:20|10819.51|10819.51|10818.87|10818.87|10819.51|10819.51|10818.87|10818.87|0
1648624780000|2022-03-30 07:19:40|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|0
1648624790000|2022-03-30 07:19:50|10815|10815|10815|10815|10815|10815|10815|10815|0
1648624810000|2022-03-30 07:20:10|10819.39|10819.39|10822.59|10822.59|10822.59|10822.59|10819.39|10819.39|0
1648624840000|2022-03-30 07:20:40|10830.82|10830.82|10830.82|10830.82|10830.82|10830.82|10830.82|10830.82|0
1648624870000|2022-03-30 07:21:10|10862.99|10862.99|10862.99|10862.99|10862.99|10862.99|10862.99|10862.99|0
1648624880000|2022-03-30 07:21:20|10830.82|10830.82|10830.82|10830.82|10830.82|10830.82|10830.82|10830.82|0
1648624910000|2022-03-30 07:21:50|10822.45|10822.45|10821.26|10821.26|10822.45|10822.45|10821.26|10821.26|0
1648624920000|2022-03-30 07:22:00|10853.43|10853.43|10837.34|10837.34|10853.43|10853.43|10837.34|10837.34|0
1648624950000|2022-03-30 07:22:30|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|0
1648625010000|2022-03-30 07:23:30|10837.89|10837.89|10837.89|10837.89|10837.89|10837.89|10837.89|10837.89|0
1648625020000|2022-03-30 07:23:40|10837.34|10837.34|10837.34|10837.34|10837.34|10837.34|10837.34|10837.34|0
1648625100000|2022-03-30 07:25:00|10834.78|10834.78|10834.78|10834.78|10834.78|10834.78|10834.78|10834.78|0
1648625160000|2022-03-30 07:26:00|10835.42|10835.42|10835.42|10835.42|10835.42|10835.42|10835.42|10835.42|0
1648625180000|2022-03-30 07:26:20|10830.9|10830.9|10830.9|10830.9|10830.9|10830.9|10830.9|10830.9|0
1648625190000|2022-03-30 07:26:30|10826.41|10826.41|10842.5|10842.5|10842.5|10842.5|10826.41|10826.41|0
1648625220000|2022-03-30 07:27:00|10846.26|10846.26|10846.26|10846.26|10846.26|10846.26|10846.26|10846.26|0
1648625250000|2022-03-30 07:27:30|10846.9|10846.9|10850.11|10850.11|10850.11|10850.11|10846.9|10846.9|0
1648625370000|2022-03-30 07:29:30|10817.94|10817.94|10817.94|10817.94|10817.94|10817.94|10817.94|10817.94|0
1648625400000|2022-03-30 07:30:00|10818.58|10818.58|10816.32|10816.32|10818.58|10818.58|10816.32|10816.32|0
1648625460000|2022-03-30 07:31:00|10848.49|10848.49|10848.49|10848.49|10848.49|10848.49|10848.49|10848.49|0
1648625500000|2022-03-30 07:31:40|10816.32|10816.32|10816.32|10816.32|10816.32|10816.32|10816.32|10816.32|0
1648625580000|2022-03-30 07:33:00|10815.77|10815.77|10814.68|10814.68|10815.77|10815.77|10814.68|10814.68|0
1648625640000|2022-03-30 07:34:00|10815.77|10815.77|10816.87|10816.87|10816.87|10816.87|10814.68|10814.68|0
1648625680000|2022-03-30 07:34:40|10816.32|10816.32|10816.32|10816.32|10816.32|10816.32|10816.32|10816.32|0
1648625690000|2022-03-30 07:34:50|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|0
1648625750000|2022-03-30 07:35:50|10820.84|10820.84|10820.84|10820.84|10820.84|10820.84|10820.84|10820.84|0
1648625760000|2022-03-30 07:36:00|10817.63|10817.63|10816.99|10816.99|10817.63|10817.63|10816.35|10816.35|0
1648625860000|2022-03-30 07:37:40|10815.48|10815.48|10816.58|10816.58|10816.58|10816.58|10815.48|10815.48|0
1648625870000|2022-03-30 07:37:50|10817.68|10817.68|10817.68|10817.68|10817.68|10817.68|10817.68|10817.68|0
1648625880000|2022-03-30 07:38:00|10816.58|10816.58|10816.58|10816.58|10816.58|10816.58|10816.58|10816.58|0
1648625930000|2022-03-30 07:38:50|10818.46|10818.46|10815.89|10815.89|10818.46|10818.46|10815.89|10815.89|0
1648625970000|2022-03-30 07:39:30|10810.76|10810.76|10810.76|10810.76|10810.76|10810.76|10810.76|10810.76|0
1648626140000|2022-03-30 07:42:20|10806.27|10806.27|10802.42|10802.42|10806.27|10806.27|10802.42|10802.42|0
1648626150000|2022-03-30 07:42:30|10803.17|10803.17|10798.57|10798.57|10803.17|10803.17|10794.72|10794.72|0
1648626210000|2022-03-30 07:43:30|10802.42|10802.42|10802.42|10802.42|10802.42|10802.42|10802.42|10802.42|0
1648626230000|2022-03-30 07:43:50|10805.63|10805.63|10806.27|10806.27|10806.27|10806.27|10805.63|10805.63|0
1648626260000|2022-03-30 07:44:20|10811.4|10811.4|10811.4|10811.4|10811.4|10811.4|10811.4|10811.4|0
1648626270000|2022-03-30 07:44:30|10814.79|10814.79|10814.79|10814.79|10814.79|10814.79|10814.79|10814.79|0
1648626290000|2022-03-30 07:44:50|10812.91|10812.91|10812.91|10812.91|10812.91|10812.91|10812.91|10812.91|0
1648626300000|2022-03-30 07:45:00|10810.98|10810.98|10810.98|10810.98|10810.98|10810.98|10810.98|10810.98|0
1648626310000|2022-03-30 07:45:10|10843.15|10843.15|10810.98|10810.98|10843.15|10843.15|10810.98|10810.98|0
1648626330000|2022-03-30 07:45:30|10811.36|10811.36|10810.98|10810.98|10811.36|10811.36|10810.98|10810.98|0
1648626340000|2022-03-30 07:45:40|10809.85|10809.85|10809.1|10809.1|10809.85|10809.85|10809.1|10809.1|0
1648626350000|2022-03-30 07:45:50|10810.2|10810.2|10809.45|10809.45|10810.2|10810.2|10809.45|10809.45|0
1648626420000|2022-03-30 07:47:00|10804.95|10804.95|10803.31|10803.31|10804.95|10804.95|10803.31|10803.31|0
1648626440000|2022-03-30 07:47:20|10801.8|10801.8|10801.8|10801.8|10801.8|10801.8|10801.8|10801.8|0
1648626460000|2022-03-30 07:47:40|10805.01|10805.01|10805.01|10805.01|10805.01|10805.01|10805.01|10805.01|0
1648626500000|2022-03-30 07:48:20|10806.52|10806.52|10806.52|10806.52|10806.52|10806.52|10806.52|10806.52|0
1648626520000|2022-03-30 07:48:40|10801.38|10801.38|10801.38|10801.38|10801.38|10801.38|10801.38|10801.38|0
1648626580000|2022-03-30 07:49:40|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|10800.25|0
1648626620000|2022-03-30 07:50:20|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|0
1648626650000|2022-03-30 07:50:50|10798.89|10798.89|10798.89|10798.89|10798.89|10798.89|10798.89|10798.89|0
1648626790000|2022-03-30 07:53:10|10798.34|10798.34|10798.34|10798.34|10798.34|10798.34|10798.34|10798.34|0
1648626820000|2022-03-30 07:53:40|10796.08|10796.08|10793.07|10793.07|10796.08|10796.08|10793.07|10793.07|0
1648626830000|2022-03-30 07:53:50|10791.94|10791.94|10791.94|10791.94|10791.94|10791.94|10791.94|10791.94|0
1648626840000|2022-03-30 07:54:00|10796.08|10796.08|10828.25|10828.25|10828.25|10828.25|10796.08|10796.08|0
1648626850000|2022-03-30 07:54:10|10825.24|10825.24|10825.24|10825.24|10825.24|10825.24|10825.24|10825.24|0
1648626860000|2022-03-30 07:54:20|10828.45|10828.45|10829.09|10829.09|10829.09|10829.09|10828.45|10828.45|0
1648626870000|2022-03-30 07:54:30|10796.92|10796.92|10796.92|10796.92|10796.92|10796.92|10796.92|10796.92|0
1648626920000|2022-03-30 07:55:20|10800.31|10800.31|10798.38|10798.38|10800.31|10800.31|10798.38|10798.38|0
1648627030000|2022-03-30 07:57:10|10798.76|10798.76|10800.04|10800.04|10800.04|10800.04|10798.76|10798.76|0
1648627040000|2022-03-30 07:57:20|10799.67|10799.67|10799.67|10799.67|10799.67|10799.67|10799.67|10799.67|0
1648627110000|2022-03-30 07:58:30|10798.54|10798.54|10798.54|10798.54|10798.54|10798.54|10798.54|10798.54|0
1648627150000|2022-03-30 07:59:10|10799.82|10799.82|10796.61|10796.61|10799.82|10799.82|10796.61|10796.61|0
1648627160000|2022-03-30 07:59:20|10795.86|10795.86|10795.11|10795.11|10796.24|10796.24|10795.11|10795.11|0
1648627200000|2022-03-30 08:00:00|10795.48|10795.48|10795.48|10795.48|10795.48|10795.48|10795.48|10795.48|0
1648627210000|2022-03-30 08:00:10|10791.63|10791.63|10791.63|10791.63|10791.63|10791.63|10791.63|10791.63|0
1648627240000|2022-03-30 08:00:40|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|0
1648627280000|2022-03-30 08:01:20|10789.38|10789.38|10789.38|10789.38|10789.38|10789.38|10789.38|10789.38|0
1648627290000|2022-03-30 08:01:30|10790.13|10790.13|10788.84|10788.84|10790.13|10790.13|10788.84|10788.84|0
1648627310000|2022-03-30 08:01:50|10792.69|10792.69|10792.69|10792.69|10792.69|10792.69|10792.69|10792.69|0
1648627380000|2022-03-30 08:03:00|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|10790.5|0
1648627420000|2022-03-30 08:03:40|10774.42|10774.42|10774.42|10774.42|10774.42|10774.42|10774.42|10774.42|0
1648627430000|2022-03-30 08:03:50|10758.33|10758.33|10758.33|10758.33|10758.33|10758.33|10758.33|10758.33|0
1648627440000|2022-03-30 08:04:00|10754.48|10754.48|10755.61|10755.61|10755.61|10755.61|10754.48|10754.48|0
1648627510000|2022-03-30 08:05:10|10757.53|10757.53|10760.1|10760.1|10760.1|10760.1|10757.53|10757.53|0
1648627590000|2022-03-30 08:06:30|10792.27|10792.27|10776.19|10776.19|10792.27|10792.27|10776.19|10776.19|0
1648627640000|2022-03-30 08:07:20|10776.73|10776.73|10776.73|10776.73|10776.73|10776.73|10776.73|10776.73|0
1648627650000|2022-03-30 08:07:30|10760.65|10760.65|10760.65|10760.65|10760.65|10760.65|10760.65|10760.65|0
1648627680000|2022-03-30 08:08:00|10765.78|10765.78|10765.78|10765.78|10765.78|10765.78|10765.78|10765.78|0
1648627690000|2022-03-30 08:08:10|10762.57|10762.57|10762.57|10762.57|10762.57|10762.57|10762.57|10762.57|0
1648627700000|2022-03-30 08:08:20|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|0
1648627770000|2022-03-30 08:09:30|10761.89|10761.89|10761.89|10761.89|10761.89|10761.89|10761.89|10761.89|0
1648627790000|2022-03-30 08:09:50|10794.06|10794.06|10761.89|10761.89|10794.06|10794.06|10761.89|10761.89|0
1648627860000|2022-03-30 08:11:00|10760.61|10760.61|10760.61|10760.61|10760.61|10760.61|10760.61|10760.61|0
1648627900000|2022-03-30 08:11:40|10760.98|10760.98|10760.98|10760.98|10760.98|10760.98|10760.98|10760.98|0
1648627920000|2022-03-30 08:12:00|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|0
1648627950000|2022-03-30 08:12:30|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|0
1648627970000|2022-03-30 08:12:50|10757.93|10757.93|10757.93|10757.93|10757.93|10757.93|10757.93|10757.93|0
1648627980000|2022-03-30 08:13:00|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|0
1648628010000|2022-03-30 08:13:30|10757.61|10757.61|10757.61|10757.61|10757.61|10757.61|10757.61|10757.61|0
1648628020000|2022-03-30 08:13:40|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|0
1648628070000|2022-03-30 08:14:30|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|0
1648628130000|2022-03-30 08:15:30|10755.09|10755.09|10755.09|10755.09|10755.09|10755.09|10755.09|10755.09|0
1648628140000|2022-03-30 08:15:40|10787.26|10787.26|10787.26|10787.26|10787.26|10787.26|10787.26|10787.26|0
1648628260000|2022-03-30 08:17:40|10789.83|10789.83|10789.83|10789.83|10789.83|10789.83|10789.83|10789.83|0
1648628320000|2022-03-30 08:18:40|10787.9|10787.9|10787.9|10787.9|10787.9|10787.9|10787.9|10787.9|0
1648628380000|2022-03-30 08:19:40|10787.15|10787.15|10782.81|10782.81|10787.15|10787.15|10782.81|10782.81|0
1648628420000|2022-03-30 08:20:20|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|0
1648628440000|2022-03-30 08:20:40|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|0
1648628450000|2022-03-30 08:20:50|10779.7|10779.7|10779.32|10779.32|10779.7|10779.7|10779.32|10779.32|0
1648628460000|2022-03-30 08:21:00|10778.57|10778.57|10779.32|10779.32|10779.32|10779.32|10778.57|10778.57|0
1648628470000|2022-03-30 08:21:10|10777.39|10777.39|10777.39|10777.39|10777.39|10777.39|10777.39|10777.39|0
1648628480000|2022-03-30 08:21:20|10774.01|10774.01|10772.13|10772.13|10774.01|10774.01|10772.13|10772.13|0
1648628570000|2022-03-30 08:22:50|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|0
1648628650000|2022-03-30 08:24:10|10740.71|10740.71|10740.71|10740.71|10740.71|10740.71|10740.71|10740.71|0
1648628680000|2022-03-30 08:24:40|10742.35|10742.35|10745.1|10745.1|10745.1|10745.1|10742.35|10742.35|0
1648628690000|2022-03-30 08:24:50|10742.35|10742.35|10742.35|10742.35|10742.35|10742.35|10742.35|10742.35|0
1648628710000|2022-03-30 08:25:10|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|0
1648628720000|2022-03-30 08:25:20|10744.54|10744.54|10744.54|10744.54|10744.54|10744.54|10744.54|10744.54|0
1648628750000|2022-03-30 08:25:50|10743.04|10743.04|10743.04|10743.04|10743.04|10743.04|10743.04|10743.04|0
1648628780000|2022-03-30 08:26:20|10745.67|10745.67|10745.67|10745.67|10745.67|10745.67|10745.67|10745.67|0
1648628880000|2022-03-30 08:28:00|10747.93|10747.93|10747.93|10747.93|10747.93|10747.93|10747.93|10747.93|0
1648628890000|2022-03-30 08:28:10|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|0
1648628900000|2022-03-30 08:28:20|10747.93|10747.93|10747.93|10747.93|10747.93|10747.93|10747.93|10747.93|0
1648628920000|2022-03-30 08:28:40|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|0
1648628940000|2022-03-30 08:29:00|10751.21|10751.21|10751.21|10751.21|10751.21|10751.21|10751.21|10751.21|0
1648628970000|2022-03-30 08:29:30|10749.92|10749.92|10749.92|10749.92|10749.92|10749.92|10749.92|10749.92|0
1648628990000|2022-03-30 08:29:50|10747.67|10747.67|10745.78|10745.78|10747.67|10747.67|10745.78|10745.78|0
1648629060000|2022-03-30 08:31:00|10777.95|10777.95|10745.78|10745.78|10777.95|10777.95|10745.78|10745.78|0
1648629070000|2022-03-30 08:31:10|10777.95|10777.95|10777.95|10777.95|10777.95|10777.95|10777.95|10777.95|0
1648629080000|2022-03-30 08:31:20|10761.87|10761.87|10761.87|10761.87|10761.87|10761.87|10761.87|10761.87|0
1648629120000|2022-03-30 08:32:00|10760.77|10760.77|10760.77|10760.77|10760.77|10760.77|10760.77|10760.77|0
1648629140000|2022-03-30 08:32:20|10765.26|10765.26|10765.26|10765.26|10765.26|10765.26|10765.26|10765.26|0
1648629150000|2022-03-30 08:32:30|10766.02|10766.02|10766.02|10766.02|10766.02|10766.02|10766.02|10766.02|0
1648629160000|2022-03-30 08:32:40|10767.66|10767.66|10766.91|10766.91|10783.75|10783.75|10766.91|10766.91|0
1648629350000|2022-03-30 08:35:50|10766.36|10766.36|10766.36|10766.36|10766.36|10766.36|10766.36|10766.36|0
1648629400000|2022-03-30 08:36:40|10767|10767|10773.3|10773.3|10773.3|10773.3|10767|10767|0
1648629410000|2022-03-30 08:36:50|10775.18|10775.18|10775.18|10775.18|10775.18|10775.18|10775.18|10775.18|0
1648629540000|2022-03-30 08:39:00|10773.68|10773.68|10773.68|10773.68|10773.68|10773.68|10773.68|10773.68|0
1648629580000|2022-03-30 08:39:40|10805.85|10805.85|10773.68|10773.68|10805.85|10805.85|10773.68|10773.68|0
1648629590000|2022-03-30 08:39:50|10774.81|10774.81|10774.81|10774.81|10774.81|10774.81|10774.81|10774.81|0
1648629630000|2022-03-30 08:40:30|10773.68|10773.68|10773.68|10773.68|10773.68|10773.68|10773.68|10773.68|0
1648629650000|2022-03-30 08:40:50|10774.96|10774.96|10774.96|10774.96|10774.96|10774.96|10774.96|10774.96|0
1648629660000|2022-03-30 08:41:00|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|0
1648629690000|2022-03-30 08:41:30|10778.72|10778.72|10781.35|10781.35|10781.35|10781.35|10778.72|10778.72|0
1648629710000|2022-03-30 08:41:50|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|0
1648629750000|2022-03-30 08:42:30|10783.55|10783.55|10783.55|10783.55|10783.55|10783.55|10783.55|10783.55|0
1648629760000|2022-03-30 08:42:40|10784.19|10784.19|10784.19|10784.19|10784.19|10784.19|10784.19|10784.19|0
1648629800000|2022-03-30 08:43:20|10786.82|10786.82|10786.82|10786.82|10786.82|10786.82|10786.82|10786.82|0
1648629820000|2022-03-30 08:43:40|10786.07|10786.07|10784.39|10784.39|10786.07|10786.07|10784.39|10784.39|0
1648629920000|2022-03-30 08:45:20|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|0
1648629930000|2022-03-30 08:45:30|10784.77|10784.77|10784.77|10784.77|10784.77|10784.77|10784.77|10784.77|0
1648630010000|2022-03-30 08:46:50|10787.33|10787.33|10787.33|10787.33|10787.33|10787.33|10787.33|10787.33|0
1648630050000|2022-03-30 08:47:30|10788.84|10788.84|10788.84|10788.84|10788.84|10788.84|10788.84|10788.84|0
1648630060000|2022-03-30 08:47:40|10791.47|10791.47|10791.47|10791.47|10791.47|10791.47|10791.47|10791.47|0
1648630080000|2022-03-30 08:48:00|10789.97|10789.97|10789.97|10789.97|10789.97|10789.97|10789.97|10789.97|0
1648630090000|2022-03-30 08:48:10|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|0
1648630100000|2022-03-30 08:48:20|10821.39|10821.39|10789.22|10789.22|10821.39|10821.39|10789.22|10789.22|0
1648630110000|2022-03-30 08:48:30|10790.34|10790.34|10790.34|10790.34|10790.34|10790.34|10790.34|10790.34|0
1648630130000|2022-03-30 08:48:50|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|0
1648630160000|2022-03-30 08:49:20|10788.67|10788.67|10783.53|10783.53|10788.67|10788.67|10783.53|10783.53|0
1648630210000|2022-03-30 08:50:10|10787.38|10787.38|10790.59|10790.59|10790.59|10790.59|10787.38|10787.38|0
1648630230000|2022-03-30 08:50:30|10791.69|10791.69|10791.69|10791.69|10791.69|10791.69|10791.69|10791.69|0
1648630250000|2022-03-30 08:50:50|10793.95|10793.95|10794.7|10794.7|10794.7|10794.7|10793.95|10793.95|0
1648630380000|2022-03-30 08:53:00|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|0
1648630400000|2022-03-30 08:53:20|10790.56|10790.56|10790.56|10790.56|10790.56|10790.56|10790.56|10790.56|0
1648630430000|2022-03-30 08:53:50|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|0
1648630490000|2022-03-30 08:54:50|10795.76|10795.76|10795.76|10795.76|10795.76|10795.76|10795.76|10795.76|0
1648630520000|2022-03-30 08:55:20|10791.27|10791.27|10791.27|10791.27|10791.27|10791.27|10791.27|10791.27|0
1648630540000|2022-03-30 08:55:40|10790.89|10790.89|10790.52|10790.52|10790.89|10790.89|10790.52|10790.52|0
1648630550000|2022-03-30 08:55:50|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|0
1648630580000|2022-03-30 08:56:20|10789.12|10789.12|10786.38|10786.38|10789.12|10789.12|10786.38|10786.38|0
1648630600000|2022-03-30 08:56:40|10770.29|10770.29|10770.29|10770.29|10786.38|10786.38|10770.29|10770.29|0
1648630610000|2022-03-30 08:56:50|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|0
1648630640000|2022-03-30 08:57:20|10754.76|10754.76|10754.76|10754.76|10754.76|10754.76|10754.76|10754.76|0
1648630700000|2022-03-30 08:58:20|10757.01|10757.01|10757.01|10757.01|10757.01|10757.01|10757.01|10757.01|0
1648630720000|2022-03-30 08:58:40|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|0
1648630740000|2022-03-30 08:59:00|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|0
1648630790000|2022-03-30 08:59:50|10756.59|10756.59|10756.59|10756.59|10756.59|10756.59|10756.59|10756.59|0
1648630850000|2022-03-30 09:00:50|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|0
1648630980000|2022-03-30 09:03:00|10790.68|10790.68|10774.6|10774.6|10790.68|10790.68|10774.6|10774.6|0
1648630990000|2022-03-30 09:03:10|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|0
1648631070000|2022-03-30 09:04:30|10757.76|10757.76|10757.39|10757.39|10758.89|10758.89|10757.39|10757.39|0
1648631090000|2022-03-30 09:04:50|10789.56|10789.56|10773.47|10773.47|10789.56|10789.56|10773.47|10773.47|0
1648631110000|2022-03-30 09:05:10|10770.26|10770.26|10770.26|10770.26|10770.26|10770.26|10770.26|10770.26|0
1648631140000|2022-03-30 09:05:40|10772.19|10772.19|10772.19|10772.19|10772.19|10772.19|10772.19|10772.19|0
1648631240000|2022-03-30 09:07:20|10772.83|10772.83|10772.83|10772.83|10772.83|10772.83|10772.83|10772.83|0
1648631270000|2022-03-30 09:07:50|10774.75|10774.75|10774.11|10774.11|10774.75|10774.75|10774.11|10774.11|0
1648631280000|2022-03-30 09:08:00|10774.66|10774.66|10776.86|10776.86|10792.94|10792.94|10774.66|10774.66|0
1648631310000|2022-03-30 09:08:30|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|0
1648631370000|2022-03-30 09:09:30|10777.58|10777.58|10779.22|10779.22|10779.22|10779.22|10777.58|10777.58|0
1648631410000|2022-03-30 09:10:10|10778.12|10778.12|10778.12|10778.12|10778.12|10778.12|10778.12|10778.12|0
1648631430000|2022-03-30 09:10:30|10783.39|10783.39|10785.92|10785.92|10785.92|10785.92|10783.39|10783.39|0
1648631440000|2022-03-30 09:10:40|10786.46|10786.46|10786.46|10786.46|10786.46|10786.46|10786.46|10786.46|0
1648631490000|2022-03-30 09:11:30|10785.18|10785.18|10783.9|10783.9|10785.18|10785.18|10783.9|10783.9|0
1648631530000|2022-03-30 09:12:10|10786.16|10786.16|10783.14|10783.14|10786.16|10786.16|10783.14|10783.14|0
1648631770000|2022-03-30 09:16:10|10799.23|10799.23|10783.14|10783.14|10799.23|10799.23|10783.14|10783.14|0
1648631890000|2022-03-30 09:18:10|10815.32|10815.32|10799.23|10799.23|10815.32|10815.32|10799.23|10799.23|0
1648631930000|2022-03-30 09:18:50|10796.22|10796.22|10796.22|10796.22|10796.22|10796.22|10796.22|10796.22|0
1648631940000|2022-03-30 09:19:00|10795.09|10795.09|10795.09|10795.09|10795.09|10795.09|10795.09|10795.09|0
1648631950000|2022-03-30 09:19:10|10793.21|10793.21|10793.21|10793.21|10793.21|10793.21|10793.21|10793.21|0
1648631960000|2022-03-30 09:19:20|10791.56|10791.56|10791.02|10791.02|10791.56|10791.56|10791.02|10791.02|0
1648631980000|2022-03-30 09:19:40|10787.17|10787.17|10787.17|10787.17|10787.17|10787.17|10787.17|10787.17|0
1648632000000|2022-03-30 09:20:00|10784.6|10784.6|10785.24|10785.24|10785.24|10785.24|10784.6|10784.6|0
1648632030000|2022-03-30 09:20:30|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|0
1648632060000|2022-03-30 09:21:00|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|0
1648632080000|2022-03-30 09:21:20|10787.63|10787.63|10789.52|10789.52|10803.72|10803.72|10787.63|10787.63|0
1648632100000|2022-03-30 09:21:40|10787.59|10787.59|10787.59|10787.59|10787.59|10787.59|10787.59|10787.59|0
1648632160000|2022-03-30 09:22:40|10771.51|10771.51|10755.42|10755.42|10771.51|10771.51|10755.42|10755.42|0
1648632220000|2022-03-30 09:23:40|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|0
1648632270000|2022-03-30 09:24:30|10786.49|10786.49|10770.41|10770.41|10786.49|10786.49|10770.41|10770.41|0
1648632360000|2022-03-30 09:26:00|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|0
1648632460000|2022-03-30 09:27:40|10748.64|10748.64|10745.57|10745.57|10748.64|10748.64|10745.57|10745.57|0
1648632470000|2022-03-30 09:27:50|10744.29|10744.29|10744.29|10744.29|10744.29|10744.29|10744.29|10744.29|0
1648632510000|2022-03-30 09:28:30|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|0
1648632530000|2022-03-30 09:28:50|10781.44|10781.44|10765.35|10765.35|10781.44|10781.44|10765.35|10765.35|0
1648632590000|2022-03-30 09:29:50|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|0
1648632600000|2022-03-30 09:30:00|10747.34|10747.34|10747.34|10747.34|10747.34|10747.34|10747.34|10747.34|0
1648632670000|2022-03-30 09:31:10|10763.43|10763.43|10764.52|10764.52|10764.52|10764.52|10763.43|10763.43|0
1648632700000|2022-03-30 09:31:40|10766.17|10766.17|10769.52|10769.52|10769.52|10769.52|10765.62|10765.62|0
1648632720000|2022-03-30 09:32:00|10772|10772|10769.36|10769.36|10772|10772|10769.36|10769.36|0
1648632790000|2022-03-30 09:33:10|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|0
1648632930000|2022-03-30 09:35:30|10752.73|10752.73|10752.73|10752.73|10752.73|10752.73|10752.73|10752.73|0
1648632980000|2022-03-30 09:36:20|10753.11|10753.11|10753.11|10753.11|10753.11|10753.11|10753.11|10753.11|0
1648633060000|2022-03-30 09:37:40|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|0
1648633090000|2022-03-30 09:38:10|10750.35|10750.35|10750.35|10750.35|10750.35|10750.35|10750.35|10750.35|0
1648633110000|2022-03-30 09:38:30|10752|10752|10752|10752|10752|10752|10752|10752|0
1648633220000|2022-03-30 09:40:20|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|0
1648633230000|2022-03-30 09:40:30|10785.3|10785.3|10753.13|10753.13|10785.3|10785.3|10753.13|10753.13|0
1648633300000|2022-03-30 09:41:40|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|0
1648633320000|2022-03-30 09:42:00|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|0
1648633360000|2022-03-30 09:42:40|10753.26|10753.26|10753.26|10753.26|10753.26|10753.26|10753.26|10753.26|0
1648633370000|2022-03-30 09:42:50|10755.52|10755.52|10755.52|10755.52|10755.52|10755.52|10755.52|10755.52|0
1648633380000|2022-03-30 09:43:00|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|0
1648633530000|2022-03-30 09:45:30|10752.54|10752.54|10752.54|10752.54|10752.54|10752.54|10752.54|10752.54|0
1648633570000|2022-03-30 09:46:10|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|0
1648633680000|2022-03-30 09:48:00|10754.8|10754.8|10754.8|10754.8|10754.8|10754.8|10754.8|10754.8|0
1648633720000|2022-03-30 09:48:40|10786.97|10786.97|10754.8|10754.8|10786.97|10786.97|10754.8|10754.8|0
1648633730000|2022-03-30 09:48:50|10756.08|10756.08|10757.37|10757.37|10757.37|10757.37|10756.08|10756.08|0
1648633800000|2022-03-30 09:50:00|10789.54|10789.54|10789.54|10789.54|10789.54|10789.54|10789.54|10789.54|0
1648633840000|2022-03-30 09:50:40|10787|10787|10787|10787|10787|10787|10787|10787|0
1648633880000|2022-03-30 09:51:20|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|0
1648633890000|2022-03-30 09:51:30|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|0
1648634030000|2022-03-30 09:53:50|10786.8|10786.8|10786.8|10786.8|10786.8|10786.8|10786.8|10786.8|0
1648634040000|2022-03-30 09:54:00|10786.25|10786.25|10786.25|10786.25|10786.25|10786.25|10786.25|10786.25|0
1648634070000|2022-03-30 09:54:30|10784.32|10784.32|10784.32|10784.32|10784.32|10784.32|10784.32|10784.32|0
1648634130000|2022-03-30 09:55:30|10781.11|10781.11|10781.11|10781.11|10781.11|10781.11|10781.11|10781.11|0
1648634140000|2022-03-30 09:55:40|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|0
1648634160000|2022-03-30 09:56:00|10781.75|10781.75|10781.75|10781.75|10781.75|10781.75|10781.75|10781.75|0
1648634240000|2022-03-30 09:57:20|10782.51|10782.51|10782.51|10782.51|10782.51|10782.51|10782.51|10782.51|0
1648634270000|2022-03-30 09:57:50|10783.26|10783.26|10782.88|10782.88|10783.26|10783.26|10782.88|10782.88|0
1648634280000|2022-03-30 09:58:00|10750.71|10750.71|10750.71|10750.71|10750.71|10750.71|10750.71|10750.71|0
1648634330000|2022-03-30 09:58:50|10749.21|10749.21|10748.83|10748.83|10749.21|10749.21|10748.83|10748.83|0
1648634350000|2022-03-30 09:59:10|10749.21|10749.21|10749.21|10749.21|10749.21|10749.21|10749.21|10749.21|0
1648634370000|2022-03-30 09:59:30|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|0
1648634400000|2022-03-30 10:00:00|10748.08|10748.08|10751.95|10751.95|10754.56|10754.56|10748.08|10748.08|0
1648634410000|2022-03-30 10:00:10|10750.02|10750.02|10752.06|10752.06|10752.06|10752.06|10748.74|10748.74|0
1648634420000|2022-03-30 10:00:20|10752.81|10752.81|10752.01|10752.01|10753.94|10753.94|10751.37|10751.37|0
1648634450000|2022-03-30 10:00:50|10750.73|10750.73|10750.73|10750.73|10750.73|10750.73|10750.73|10750.73|0
1648634460000|2022-03-30 10:01:00|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|0
1648634490000|2022-03-30 10:01:30|10754.3|10754.3|10755.4|10755.4|10755.4|10755.4|10754.3|10754.3|0
1648634520000|2022-03-30 10:02:00|10759.16|10759.16|10758.67|10758.67|10759.96|10759.96|10758.03|10758.03|0
1648634560000|2022-03-30 10:02:40|10759.05|10759.05|10759.05|10759.05|10759.05|10759.05|10759.05|10759.05|0
1648634570000|2022-03-30 10:02:50|10757.95|10757.95|10757.95|10757.95|10757.95|10757.95|10757.95|10757.95|0
1648634630000|2022-03-30 10:03:50|10757.4|10757.4|10757.03|10757.03|10757.4|10757.4|10757.03|10757.03|0
1648634670000|2022-03-30 10:04:30|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|0
1648634680000|2022-03-30 10:04:40|10753.82|10753.82|10753.18|10753.18|10753.82|10753.82|10753.18|10753.18|0
1648634690000|2022-03-30 10:04:50|10751.9|10751.9|10751.9|10751.9|10751.9|10751.9|10751.9|10751.9|0
1648634710000|2022-03-30 10:05:10|10750.77|10750.77|10750.22|10750.22|10750.77|10750.77|10750.22|10750.22|0
1648634720000|2022-03-30 10:05:20|10782.39|10782.39|10783.18|10783.18|10783.18|10783.18|10781.26|10781.26|0
1648634730000|2022-03-30 10:05:30|10782.43|10782.43|10780.55|10780.55|10782.43|10782.43|10780.55|10780.55|0
1648634750000|2022-03-30 10:05:50|10782.06|10782.06|10782.43|10782.43|10782.43|10782.43|10782.06|10782.06|0
1648634800000|2022-03-30 10:06:40|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|0
1648634870000|2022-03-30 10:07:50|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|0
1648634890000|2022-03-30 10:08:10|10782.17|10782.17|10782.76|10782.76|10782.76|10782.76|10780.88|10780.88|0
1648634900000|2022-03-30 10:08:20|10787.26|10787.26|10786.71|10786.71|10787.26|10787.26|10786.71|10786.71|0
1648634910000|2022-03-30 10:08:30|10789.27|10789.27|10789.27|10789.27|10789.27|10789.27|10789.27|10789.27|0
1648634930000|2022-03-30 10:08:50|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|0
1648634960000|2022-03-30 10:09:20|10789.73|10789.73|10789.73|10789.73|10789.73|10789.73|10789.73|10789.73|0
1648634980000|2022-03-30 10:09:40|10787.85|10787.85|10787.85|10787.85|10787.85|10787.85|10787.85|10787.85|0
1648635050000|2022-03-30 10:10:50|10753.75|10753.75|10753.75|10753.75|10753.75|10753.75|10753.75|10753.75|0
1648635060000|2022-03-30 10:11:00|10753|10753|10753|10753|10753|10753|10753|10753|0
1648635080000|2022-03-30 10:11:20|10752.45|10752.45|10752.08|10752.08|10752.45|10752.45|10752.08|10752.08|0
1648635120000|2022-03-30 10:12:00|10751.7|10751.7|10751.7|10751.7|10751.7|10751.7|10751.7|10751.7|0
1648635130000|2022-03-30 10:12:10|10748.38|10748.38|10745.89|10745.89|10748.38|10748.38|10745.89|10745.89|0
1648635140000|2022-03-30 10:12:20|10745.51|10745.51|10745.51|10745.51|10745.51|10745.51|10745.51|10745.51|0
1648635210000|2022-03-30 10:13:30|10747.44|10747.44|10747.44|10747.44|10747.44|10747.44|10747.44|10747.44|0
1648635220000|2022-03-30 10:13:40|10749.36|10749.36|10749.36|10749.36|10749.36|10749.36|10749.36|10749.36|0
1648635310000|2022-03-30 10:15:10|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|0
1648635350000|2022-03-30 10:15:50|10780.25|10780.25|10748.08|10748.08|10780.25|10780.25|10748.08|10748.08|0
1648635380000|2022-03-30 10:16:20|10750.65|10750.65|10753.85|10753.85|10753.85|10753.85|10750.65|10750.65|0
1648635400000|2022-03-30 10:16:40|10750.65|10750.65|10750.65|10750.65|10750.65|10750.65|10750.65|10750.65|0
1648635410000|2022-03-30 10:16:50|10752.9|10752.9|10752.9|10752.9|10752.9|10752.9|10752.9|10752.9|0
1648635420000|2022-03-30 10:17:00|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|0
1648635450000|2022-03-30 10:17:30|10752.11|10752.11|10752.11|10752.11|10752.11|10752.11|10752.11|10752.11|0
1648635670000|2022-03-30 10:21:10|10750.98|10750.98|10746.56|10746.56|10750.98|10750.98|10746.56|10746.56|0
1648635690000|2022-03-30 10:21:30|10778.73|10778.73|10746.56|10746.56|10778.73|10778.73|10746.56|10746.56|0
1648635700000|2022-03-30 10:21:40|10747.11|10747.11|10747.11|10747.11|10747.11|10747.11|10747.11|10747.11|0
1648635710000|2022-03-30 10:21:50|10747.66|10747.66|10747.11|10747.11|10747.66|10747.66|10747.11|10747.11|0
1648635890000|2022-03-30 10:24:50|10748.2|10748.2|10748.2|10748.2|10748.2|10748.2|10748.2|10748.2|0
1648635960000|2022-03-30 10:26:00|10746.92|10746.92|10746.92|10746.92|10746.92|10746.92|10746.92|10746.92|0
1648635970000|2022-03-30 10:26:10|10747.67|10747.67|10747.67|10747.67|10747.67|10747.67|10747.67|10747.67|0
1648635980000|2022-03-30 10:26:20|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|0
1648635990000|2022-03-30 10:26:30|10750.79|10750.79|10752.47|10752.47|10752.47|10752.47|10750.79|10750.79|0
1648636000000|2022-03-30 10:26:40|10751.34|10751.34|10751.34|10751.34|10751.34|10751.34|10751.34|10751.34|0
1648636010000|2022-03-30 10:26:50|10750.58|10750.58|10750.21|10750.21|10750.58|10750.58|10750.21|10750.21|0
1648636030000|2022-03-30 10:27:10|10750.76|10750.76|10750.76|10750.76|10750.76|10750.76|10750.76|10750.76|0
1648636050000|2022-03-30 10:27:30|10751.85|10751.85|10751.85|10751.85|10751.85|10751.85|10751.85|10751.85|0
1648636080000|2022-03-30 10:28:00|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|0
1648636090000|2022-03-30 10:28:10|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|0
1648636150000|2022-03-30 10:29:10|10751.63|10751.63|10751.08|10751.08|10751.63|10751.63|10751.08|10751.08|0
1648636270000|2022-03-30 10:31:10|10783.25|10783.25|10783.25|10783.25|10783.25|10783.25|10783.25|10783.25|0
1648636390000|2022-03-30 10:33:10|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|0
1648636400000|2022-03-30 10:33:20|10782.13|10782.13|10781.37|10781.37|10782.13|10782.13|10781.37|10781.37|0
1648636410000|2022-03-30 10:33:30|10780.62|10780.62|10780.62|10780.62|10780.62|10780.62|10780.62|10780.62|0
1648636450000|2022-03-30 10:34:10|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|0
1648636510000|2022-03-30 10:35:10|10784.01|10784.01|10784.01|10784.01|10784.01|10784.01|10784.01|10784.01|0
1648636540000|2022-03-30 10:35:40|10767.92|10767.92|10767.92|10767.92|10767.92|10767.92|10767.92|10767.92|0
1648636570000|2022-03-30 10:36:10|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|0
1648636580000|2022-03-30 10:36:20|10767.92|10767.92|10767.92|10767.92|10767.92|10767.92|10767.92|10767.92|0
1648636590000|2022-03-30 10:36:30|10768.47|10768.47|10768.47|10768.47|10768.47|10768.47|10768.47|10768.47|0
1648636610000|2022-03-30 10:36:50|10769.75|10769.75|10773.03|10773.03|10773.03|10773.03|10769.75|10769.75|0
1648636730000|2022-03-30 10:38:50|10773.78|10773.78|10773.78|10773.78|10773.78|10773.78|10773.78|10773.78|0
1648636810000|2022-03-30 10:40:10|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|0
1648636920000|2022-03-30 10:42:00|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|0
1648637110000|2022-03-30 10:45:10|10805.58|10805.58|10773.41|10773.41|10805.58|10805.58|10773.41|10773.41|0
1648637120000|2022-03-30 10:45:20|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|0
1648637230000|2022-03-30 10:47:10|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|0
1648637380000|2022-03-30 10:49:40|10805.58|10805.58|10773.41|10773.41|10805.58|10805.58|10773.41|10773.41|0
1648637460000|2022-03-30 10:51:00|10771.48|10771.48|10771.48|10771.48|10771.48|10771.48|10771.48|10771.48|0
1648637510000|2022-03-30 10:51:50|10771.1|10771.1|10771.1|10771.1|10771.1|10771.1|10771.1|10771.1|0
1648637520000|2022-03-30 10:52:00|10767.9|10767.9|10767.9|10767.9|10767.9|10767.9|10767.9|10767.9|0
1648637560000|2022-03-30 10:52:40|10769.18|10769.18|10767.67|10767.67|10769.18|10769.18|10767.67|10767.67|0
1648637660000|2022-03-30 10:54:20|10799.84|10799.84|10767.67|10767.67|10799.84|10799.84|10767.67|10767.67|0
1648637720000|2022-03-30 10:55:20|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|0
1648637760000|2022-03-30 10:56:00|10767.67|10767.67|10765.11|10765.11|10767.67|10767.67|10765.11|10765.11|0
1648637780000|2022-03-30 10:56:20|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|0
1648637840000|2022-03-30 10:57:20|10770.95|10770.95|10770.95|10770.95|10770.95|10770.95|10770.95|10770.95|0
1648637870000|2022-03-30 10:57:50|10774.16|10774.16|10768.54|10768.54|10774.16|10774.16|10768.54|10768.54|0
1648637920000|2022-03-30 10:58:40|10800.71|10800.71|10768.54|10768.54|10800.71|10800.71|10768.54|10768.54|0
1648637950000|2022-03-30 10:59:10|10769.63|10769.63|10768.88|10768.88|10769.63|10769.63|10768.88|10768.88|0
1648637960000|2022-03-30 10:59:20|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|0
1648638120000|2022-03-30 11:02:00|10769.98|10769.98|10769.98|10769.98|10769.98|10769.98|10769.98|10769.98|0
1648638150000|2022-03-30 11:02:30|10768.88|10768.88|10768.88|10768.88|10768.88|10768.88|10768.88|10768.88|0
1648638190000|2022-03-30 11:03:10|10801.05|10801.05|10768.88|10768.88|10801.05|10801.05|10768.88|10768.88|0
1648638230000|2022-03-30 11:03:50|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|10770.81|0
1648638240000|2022-03-30 11:04:00|10772.31|10772.31|10772.31|10772.31|10772.31|10772.31|10772.31|10772.31|0
1648638390000|2022-03-30 11:06:30|10772.95|10772.95|10774.24|10774.24|10774.24|10774.24|10772.95|10772.95|0
1648638430000|2022-03-30 11:07:10|10775.74|10775.74|10775.74|10775.74|10775.74|10775.74|10775.74|10775.74|0
1648638460000|2022-03-30 11:07:40|10807.91|10807.91|10775.74|10775.74|10807.91|10807.91|10775.74|10775.74|0
1648638480000|2022-03-30 11:08:00|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|0
1648638540000|2022-03-30 11:09:00|10775.74|10775.74|10775.74|10775.74|10775.74|10775.74|10775.74|10775.74|0
1648638660000|2022-03-30 11:11:00|10777.67|10777.67|10777.67|10777.67|10777.67|10777.67|10777.67|10777.67|0
1648638750000|2022-03-30 11:12:30|10809.84|10809.84|10777.67|10777.67|10809.84|10809.84|10777.67|10777.67|0
1648638920000|2022-03-30 11:15:20|10776.91|10776.91|10776.16|10776.16|10776.91|10776.91|10776.16|10776.16|0
1648638990000|2022-03-30 11:16:30|10775.61|10775.61|10775.06|10775.06|10775.61|10775.61|10775.06|10775.06|0
1648639020000|2022-03-30 11:17:00|10807.24|10807.24|10775.06|10775.06|10807.24|10807.24|10775.06|10775.06|0
1648639050000|2022-03-30 11:17:30|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|0
1648639060000|2022-03-30 11:17:40|10775.65|10775.65|10775.65|10775.65|10775.65|10775.65|10775.65|10775.65|0
1648639070000|2022-03-30 11:17:50|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|0
1648639080000|2022-03-30 11:18:00|10774.14|10774.14|10773.01|10773.01|10774.14|10774.14|10773.01|10773.01|0
1648639090000|2022-03-30 11:18:10|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|0
1648639120000|2022-03-30 11:18:40|10771.35|10771.35|10771.35|10771.35|10771.35|10771.35|10771.35|10771.35|0
1648639160000|2022-03-30 11:19:20|10768.78|10768.78|10768.78|10768.78|10768.78|10768.78|10768.78|10768.78|0
1648639230000|2022-03-30 11:20:30|10773.28|10773.28|10773.28|10773.28|10773.28|10773.28|10773.28|10773.28|0
1648639260000|2022-03-30 11:21:00|10774.78|10774.78|10775.16|10775.16|10775.16|10775.16|10774.78|10774.78|0
1648639320000|2022-03-30 11:22:00|10807.33|10807.33|10775.16|10775.16|10807.33|10807.33|10775.16|10775.16|0
1648639360000|2022-03-30 11:22:40|10775.91|10775.91|10775.91|10775.91|10775.91|10775.91|10775.91|10775.91|0
1648639370000|2022-03-30 11:22:50|10784.25|10784.25|10779.12|10779.12|10784.25|10784.25|10777.19|10777.19|0
1648639390000|2022-03-30 11:23:10|10778.37|10778.37|10777.99|10777.99|10778.37|10778.37|10777.99|10777.99|0
1648639560000|2022-03-30 11:26:00|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|0
1648639580000|2022-03-30 11:26:20|10777.66|10777.66|10778.21|10778.21|10778.21|10778.21|10777.66|10777.66|0
1648639590000|2022-03-30 11:26:30|10810.38|10810.38|10779.3|10779.3|10811.47|10811.47|10779.3|10779.3|0
1648639620000|2022-03-30 11:27:00|10783.07|10783.07|10781.18|10781.18|10783.07|10783.07|10781.18|10781.18|0
1648639630000|2022-03-30 11:27:10|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|0
1648639730000|2022-03-30 11:28:50|10779.68|10779.68|10779.68|10779.68|10779.68|10779.68|10779.68|10779.68|0
1648639850000|2022-03-30 11:30:50|10781.18|10781.18|10781.56|10781.56|10781.56|10781.56|10781.18|10781.18|0
1648639920000|2022-03-30 11:32:00|10781.01|10781.01|10781.01|10781.01|10781.01|10781.01|10781.01|10781.01|0
1648639970000|2022-03-30 11:32:50|10782.11|10782.11|10780.18|10780.18|10782.11|10782.11|10780.18|10780.18|0
1648639980000|2022-03-30 11:33:00|10780.73|10780.73|10780.73|10780.73|10780.73|10780.73|10780.73|10780.73|0
1648640010000|2022-03-30 11:33:30|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|0
1648640030000|2022-03-30 11:33:50|10779.87|10779.87|10778.74|10778.74|10779.87|10779.87|10778.74|10778.74|0
1648640080000|2022-03-30 11:34:40|10781.31|10781.31|10781.31|10781.31|10781.31|10781.31|10781.31|10781.31|0
1648640090000|2022-03-30 11:34:50|10781.86|10781.86|10781.86|10781.86|10781.86|10781.86|10781.86|10781.86|0
1648640150000|2022-03-30 11:35:50|10788.27|10788.27|10788.27|10788.27|10788.27|10788.27|10788.27|10788.27|0
1648640190000|2022-03-30 11:36:30|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|0
1648640350000|2022-03-30 11:39:10|10814.67|10814.67|10782.5|10782.5|10814.67|10814.67|10782.5|10782.5|0
1648640390000|2022-03-30 11:39:50|10784.76|10784.76|10785.88|10785.88|10785.88|10785.88|10784.76|10784.76|0
1648640410000|2022-03-30 11:40:10|10783.32|10783.32|10781.39|10781.39|10783.32|10783.32|10780.75|10780.75|0
1648640420000|2022-03-30 11:40:20|10780.75|10780.75|10780.75|10780.75|10780.75|10780.75|10780.75|10780.75|0
1648640440000|2022-03-30 11:40:40|10783.32|10783.32|10783.32|10783.32|10783.32|10783.32|10783.32|10783.32|0
1648640450000|2022-03-30 11:40:50|10778.83|10778.83|10778.83|10778.83|10778.83|10778.83|10778.83|10778.83|0
1648640470000|2022-03-30 11:41:10|10811|10811|10794.91|10794.91|10811|10811|10794.91|10794.91|0
1648640480000|2022-03-30 11:41:20|10793.63|10793.63|10793.63|10793.63|10793.63|10793.63|10793.63|10793.63|0
1648640520000|2022-03-30 11:42:00|10794.27|10794.27|10794.27|10794.27|10794.27|10794.27|10794.27|10794.27|0
1648640530000|2022-03-30 11:42:10|10793.89|10793.89|10790.95|10790.95|10793.89|10793.89|10790.95|10790.95|0
1648640540000|2022-03-30 11:42:20|10789.67|10789.67|10789.67|10789.67|10789.67|10789.67|10789.67|10789.67|0
1648640570000|2022-03-30 11:42:50|10793.52|10793.52|10793.52|10793.52|10793.52|10793.52|10793.52|10793.52|0
1648640590000|2022-03-30 11:43:10|10790.31|10790.31|10789.02|10789.02|10790.31|10790.31|10789.02|10789.02|0
1648640600000|2022-03-30 11:43:20|10790.31|10790.31|10789.02|10789.02|10790.31|10790.31|10789.02|10789.02|0
1648640610000|2022-03-30 11:43:30|10788.38|10788.38|10790.95|10790.95|10790.95|10790.95|10788.38|10788.38|0
1648640620000|2022-03-30 11:43:40|10792.88|10792.88|10790.31|10790.31|10792.88|10792.88|10790.31|10790.31|0
1648640630000|2022-03-30 11:43:50|10789.67|10789.67|10791.59|10791.59|10791.59|10791.59|10787.74|10787.74|0
1648640640000|2022-03-30 11:44:00|10796.08|10796.08|10796.08|10796.08|10796.08|10796.08|10796.08|10796.08|0
1648640650000|2022-03-30 11:44:10|10795.44|10795.44|10795.44|10795.44|10795.44|10795.44|10795.44|10795.44|0
1648640690000|2022-03-30 11:44:50|10801.22|10801.22|10798.01|10798.01|10801.22|10801.22|10798.01|10798.01|0
1648640700000|2022-03-30 11:45:00|10796.73|10796.73|10795.44|10795.44|10796.73|10796.73|10795.44|10795.44|0
1648640710000|2022-03-30 11:45:10|10798.65|10798.65|10798.01|10798.01|10799.93|10799.93|10798.01|10798.01|0
1648640720000|2022-03-30 11:45:20|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|0
1648640790000|2022-03-30 11:46:30|10795.44|10795.44|10795.44|10795.44|10795.44|10795.44|10795.44|10795.44|0
1648640800000|2022-03-30 11:46:40|10811.53|10811.53|10795.44|10795.44|10811.53|10811.53|10795.44|10795.44|0
1648640830000|2022-03-30 11:47:10|10794.8|10794.8|10792.88|10792.88|10794.8|10794.8|10792.88|10792.88|0
1648640840000|2022-03-30 11:47:20|10792.23|10792.23|10792.23|10792.23|10792.23|10792.23|10792.23|10792.23|0
1648640850000|2022-03-30 11:47:30|10801.17|10801.17|10801.81|10801.81|10817.9|10817.9|10801.17|10801.17|0
1648640870000|2022-03-30 11:47:50|10804.45|10804.45|10804.07|10804.07|10804.45|10804.45|10804.07|10804.07|0
1648640880000|2022-03-30 11:48:00|10802.94|10802.94|10805.51|10805.51|10805.51|10805.51|10802.94|10802.94|0
1648640930000|2022-03-30 11:48:50|10804.23|10804.23|10804.23|10804.23|10804.23|10804.23|10804.23|10804.23|0
1648640940000|2022-03-30 11:49:00|10803.59|10803.59|10803.59|10803.59|10803.59|10803.59|10803.59|10803.59|0
1648640970000|2022-03-30 11:49:30|10804.87|10804.87|10804.87|10804.87|10804.87|10804.87|10804.87|10804.87|0
1648640980000|2022-03-30 11:49:40|10803.59|10803.59|10802.94|10802.94|10803.59|10803.59|10802.94|10802.94|0
1648640990000|2022-03-30 11:49:50|10803.59|10803.59|10805.51|10805.51|10805.51|10805.51|10803.59|10803.59|0
1648641010000|2022-03-30 11:50:10|10802.3|10802.3|10802.3|10802.3|10802.3|10802.3|10802.3|10802.3|0
1648641060000|2022-03-30 11:51:00|10799.67|10799.67|10799.03|10799.03|10799.67|10799.67|10799.03|10799.03|0
1648641090000|2022-03-30 11:51:30|10797.74|10797.74|10796.1|10796.1|10797.74|10797.74|10796.1|10796.1|0
1648641100000|2022-03-30 11:51:40|10795.72|10795.72|10795.72|10795.72|10795.72|10795.72|10795.72|10795.72|0
1648641110000|2022-03-30 11:51:50|10795.17|10795.17|10795.17|10795.17|10795.17|10795.17|10795.17|10795.17|0
1648641120000|2022-03-30 11:52:00|10794.53|10794.53|10794.53|10794.53|10794.53|10794.53|10794.53|10794.53|0
1648641130000|2022-03-30 11:52:10|10802.23|10802.23|10802.23|10802.23|10803.33|10803.33|10802.23|10802.23|0
1648641180000|2022-03-30 11:53:00|10801.85|10801.85|10801.85|10801.85|10801.85|10801.85|10801.85|10801.85|0
1648641240000|2022-03-30 11:54:00|10804.42|10804.42|10806.3|10806.3|10806.3|10806.3|10804.42|10804.42|0
1648641270000|2022-03-30 11:54:30|10807.4|10807.4|10807.4|10807.4|10807.4|10807.4|10807.4|10807.4|0
1648641380000|2022-03-30 11:56:20|10839.57|10839.57|10823.49|10823.49|10839.57|10839.57|10823.49|10823.49|0
1648641400000|2022-03-30 11:56:40|10826.05|10826.05|10826.05|10826.05|10826.05|10826.05|10826.05|10826.05|0
1648641410000|2022-03-30 11:56:50|10832.47|10832.47|10832.47|10832.47|10832.47|10832.47|10832.47|10832.47|0
1648641520000|2022-03-30 11:58:40|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|0
1648641570000|2022-03-30 11:59:30|10827.34|10827.34|10827.34|10827.34|10827.88|10827.88|10827.34|10827.34|0
1648641720000|2022-03-30 12:02:00|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|0
1648642020000|2022-03-30 12:07:00|10830.92|10830.92|10830.92|10830.92|10830.92|10830.92|10830.92|10830.92|0
1648642060000|2022-03-30 12:07:40|10830.54|10830.54|10829.79|10829.79|10830.54|10830.54|10829.79|10829.79|0
1648642070000|2022-03-30 12:07:50|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|10829.04|0
1648642150000|2022-03-30 12:09:10|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|0
1648642170000|2022-03-30 12:09:30|10829.79|10829.79|10830.54|10830.54|10830.54|10830.54|10829.79|10829.79|0
1648642180000|2022-03-30 12:09:40|10834.39|10834.39|10835.04|10835.04|10835.04|10835.04|10834.39|10834.39|0
1648642220000|2022-03-30 12:10:20|10833.53|10833.53|10833.53|10833.53|10833.53|10833.53|10833.53|10833.53|0
1648642310000|2022-03-30 12:11:50|10834.66|10834.66|10836.92|10836.92|10836.92|10836.92|10834.66|10834.66|0
1648642340000|2022-03-30 12:12:20|10837.47|10837.47|10853.55|10853.55|10853.55|10853.55|10837.47|10837.47|0
1648642350000|2022-03-30 12:12:30|10855.2|10855.2|10839.75|10839.75|10855.2|10855.2|10839.11|10839.11|0
1648642370000|2022-03-30 12:12:50|10841.26|10841.26|10841.26|10841.26|10841.26|10841.26|10841.26|10841.26|0
1648642380000|2022-03-30 12:13:00|10839.38|10839.38|10839.38|10839.38|10839.38|10839.38|10839.38|10839.38|0
1648642400000|2022-03-30 12:13:20|10840.88|10840.88|10842.17|10842.17|10842.17|10842.17|10840.88|10840.88|0
1648642420000|2022-03-30 12:13:40|10842.92|10842.92|10845.66|10845.66|10845.66|10845.66|10842.92|10842.92|0
1648642430000|2022-03-30 12:13:50|10861.75|10861.75|10845.66|10845.66|10861.75|10861.75|10845.66|10845.66|0
1648642440000|2022-03-30 12:14:00|10861.75|10861.75|10845.66|10845.66|10861.75|10861.75|10845.66|10845.66|0
1648642450000|2022-03-30 12:14:10|10844.53|10844.53|10860.62|10860.62|10860.62|10860.62|10844.53|10844.53|0
1648642460000|2022-03-30 12:14:20|10844.53|10844.53|10844.53|10844.53|10844.53|10844.53|10844.53|10844.53|0
1648642480000|2022-03-30 12:14:40|10844.16|10844.16|10844.16|10844.16|10844.16|10844.16|10844.16|10844.16|0
1648642510000|2022-03-30 12:15:10|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|0
1648642560000|2022-03-30 12:16:00|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|0
1648642590000|2022-03-30 12:16:30|10849.67|10849.67|10849.67|10849.67|10849.67|10849.67|10849.67|10849.67|0
1648642650000|2022-03-30 12:17:30|10850.8|10850.8|10850.8|10850.8|10850.8|10850.8|10850.8|10850.8|0
1648642740000|2022-03-30 12:19:00|10852.08|10852.08|10852.08|10852.08|10852.08|10852.08|10852.08|10852.08|0
1648642770000|2022-03-30 12:19:30|10851.71|10851.71|10851.71|10851.71|10851.71|10851.71|10851.71|10851.71|0
1648642800000|2022-03-30 12:20:00|10852.26|10852.26|10852.26|10852.26|10852.26|10852.26|10852.26|10852.26|0
1648642880000|2022-03-30 12:21:20|10851.71|10851.71|10851.71|10851.71|10851.71|10851.71|10851.71|10851.71|0
1648642940000|2022-03-30 12:22:20|10850.06|10850.06|10850.06|10850.06|10850.06|10850.06|10850.06|10850.06|0
1648642990000|2022-03-30 12:23:10|10849.31|10849.31|10848.93|10848.93|10850.81|10850.81|10848.93|10848.93|0
1648643000000|2022-03-30 12:23:20|10846.67|10846.67|10846.67|10846.67|10846.67|10846.67|10846.67|10846.67|0
1648643060000|2022-03-30 12:24:20|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|0
1648643140000|2022-03-30 12:25:40|10846.52|10846.52|10846.52|10846.52|10846.52|10846.52|10846.52|10846.52|0
1648643160000|2022-03-30 12:26:00|10845.42|10845.42|10845.42|10845.42|10845.42|10845.42|10845.42|10845.42|0
1648643170000|2022-03-30 12:26:10|10844.33|10844.33|10844.33|10844.33|10844.33|10844.33|10844.33|10844.33|0
1648643190000|2022-03-30 12:26:30|10841.76|10841.76|10841.76|10841.76|10841.76|10841.76|10841.76|10841.76|0
1648643250000|2022-03-30 12:27:30|10841.38|10841.38|10841.01|10841.01|10841.38|10841.38|10841.01|10841.01|0
1648643270000|2022-03-30 12:27:50|10839.88|10839.88|10839.88|10839.88|10839.88|10839.88|10839.88|10839.88|0
1648643290000|2022-03-30 12:28:10|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|0
1648643300000|2022-03-30 12:28:20|10871.67|10871.67|10839.5|10839.5|10871.67|10871.67|10839.5|10839.5|0
1648643330000|2022-03-30 12:28:50|10838.75|10838.75|10837.62|10837.62|10838.75|10838.75|10837.62|10837.62|0
1648643340000|2022-03-30 12:29:00|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|0
1648643350000|2022-03-30 12:29:10|10835.7|10835.7|10837.2|10837.2|10837.2|10837.2|10835.7|10835.7|0
1648643530000|2022-03-30 12:32:10|10836.56|10836.56|10836.56|10836.56|10836.56|10836.56|10836.56|10836.56|0
1648643550000|2022-03-30 12:32:30|10835.46|10835.46|10835.46|10835.46|10835.46|10835.46|10835.46|10835.46|0
1648643560000|2022-03-30 12:32:40|10834.71|10834.71|10834.71|10834.71|10834.71|10834.71|10834.71|10834.71|0
1648643570000|2022-03-30 12:32:50|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|0
1648643640000|2022-03-30 12:34:00|10834.71|10834.71|10835.46|10835.46|10835.46|10835.46|10834.71|10834.71|0
1648643680000|2022-03-30 12:34:40|10836.97|10836.97|10836.97|10836.97|10836.97|10836.97|10836.97|10836.97|0
1648643700000|2022-03-30 12:35:00|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|0
1648643730000|2022-03-30 12:35:30|10824.09|10824.09|10824.09|10824.09|10824.09|10824.09|10824.09|10824.09|0
1648643770000|2022-03-30 12:36:10|10825.22|10825.22|10824.12|10824.12|10825.22|10825.22|10824.12|10824.12|0
1648643800000|2022-03-30 12:36:40|10826.05|10826.05|10822.24|10822.24|10826.05|10826.05|10822.24|10822.24|0
1648643810000|2022-03-30 12:36:50|10821.86|10821.86|10816.93|10816.93|10821.86|10821.86|10816.93|10816.93|0
1648643820000|2022-03-30 12:37:00|10818.03|10818.03|10816.93|10816.93|10818.03|10818.03|10816.38|10816.38|0
1648643840000|2022-03-30 12:37:20|10815.05|10815.05|10815.42|10815.42|10815.42|10815.42|10815.05|10815.05|0
1648643910000|2022-03-30 12:38:30|10816.93|10816.93|10816.93|10816.93|10816.93|10816.93|10816.93|10816.93|0
1648643920000|2022-03-30 12:38:40|10817.3|10817.3|10817.3|10817.3|10817.3|10817.3|10817.3|10817.3|0
1648643980000|2022-03-30 12:39:40|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|0
1648644010000|2022-03-30 12:40:10|10819.09|10819.09|10818.45|10818.45|10819.09|10819.09|10818.45|10818.45|0
1648644020000|2022-03-30 12:40:20|10816.57|10816.57|10816.57|10816.57|10816.57|10816.57|10816.57|10816.57|0
1648644060000|2022-03-30 12:41:00|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|0
1648644080000|2022-03-30 12:41:20|10833.03|10833.03|10833.03|10833.03|10833.03|10833.03|10833.03|10833.03|0
1648644090000|2022-03-30 12:41:30|10832.11|10832.11|10815.27|10815.27|10832.11|10832.11|10815.27|10815.27|0
1648644110000|2022-03-30 12:41:50|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|0
1648644130000|2022-03-30 12:42:10|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|0
1648644150000|2022-03-30 12:42:30|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|0
1648644190000|2022-03-30 12:43:10|10804.79|10804.79|10804.79|10804.79|10804.79|10804.79|10804.79|10804.79|0
1648644320000|2022-03-30 12:45:20|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|0
1648644440000|2022-03-30 12:47:20|10811.54|10811.54|10814.4|10814.4|10814.4|10814.4|10811.54|10811.54|0
1648644450000|2022-03-30 12:47:30|10812.89|10812.89|10812.14|10812.14|10812.89|10812.89|10812.14|10812.14|0
1648644460000|2022-03-30 12:47:40|10810.85|10810.85|10811.86|10811.86|10811.86|10811.86|10810.85|10810.85|0
1648644480000|2022-03-30 12:48:00|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|0
1648644540000|2022-03-30 12:49:00|10813.74|10813.74|10813.74|10813.74|10813.74|10813.74|10813.74|10813.74|0
1648644650000|2022-03-30 12:50:50|10812.64|10812.64|10812.64|10812.64|10812.64|10812.64|10812.64|10812.64|0
1648644660000|2022-03-30 12:51:00|10811.51|10811.51|10808.88|10808.88|10811.51|10811.51|10808.88|10808.88|0
1648644710000|2022-03-30 12:51:50|10810.8|10810.8|10813.37|10813.37|10813.37|10813.37|10810.8|10810.8|0
1648644720000|2022-03-30 12:52:00|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|0
1648644730000|2022-03-30 12:52:10|10807.71|10807.71|10810.27|10810.27|10810.27|10810.27|10807.71|10807.71|0
1648644760000|2022-03-30 12:52:40|10810.82|10810.82|10810.82|10810.82|10810.82|10810.82|10810.82|10810.82|0
1648644810000|2022-03-30 12:53:30|10816.47|10816.47|10813.46|10813.46|10816.47|10816.47|10813.46|10813.46|0
1648644890000|2022-03-30 12:54:50|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|0
1648644900000|2022-03-30 12:55:00|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|0
1648644920000|2022-03-30 12:55:20|10847.37|10847.37|10847.37|10847.37|10847.37|10847.37|10847.37|10847.37|0
1648644950000|2022-03-30 12:55:50|10846.62|10846.62|10846.24|10846.24|10846.62|10846.62|10846.24|10846.24|0
1648644980000|2022-03-30 12:56:20|10845.49|10845.49|10846.24|10846.24|10846.24|10846.24|10845.49|10845.49|0
1648644990000|2022-03-30 12:56:30|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|0
1648645090000|2022-03-30 12:58:10|10844.36|10844.36|10844.36|10844.36|10844.36|10844.36|10844.36|10844.36|0
1648645140000|2022-03-30 12:59:00|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|0
1648645150000|2022-03-30 12:59:10|10811.81|10811.81|10811.81|10811.81|10811.81|10811.81|10811.81|10811.81|0
1648645170000|2022-03-30 12:59:30|10810.53|10810.53|10809.02|10809.02|10810.53|10810.53|10809.02|10809.02|0
1648645180000|2022-03-30 12:59:40|10807.74|10807.74|10807.74|10807.74|10807.74|10807.74|10807.74|10807.74|0
1648645200000|2022-03-30 13:00:00|10810.75|10810.75|10810.75|10810.75|10810.75|10810.75|10810.75|10810.75|0
1648645250000|2022-03-30 13:00:50|10809.62|10809.62|10809.62|10809.62|10809.62|10809.62|10809.62|10809.62|0
1648645260000|2022-03-30 13:01:00|10808.87|10808.87|10808.23|10808.23|10808.87|10808.87|10806.3|10806.3|0
1648645270000|2022-03-30 13:01:10|10809.51|10809.51|10809.13|10809.13|10809.51|10809.51|10809.13|10809.13|0
1648645280000|2022-03-30 13:01:20|10806.94|10806.94|10806.94|10806.94|10806.94|10806.94|10806.94|10806.94|0
1648645310000|2022-03-30 13:01:50|10809.13|10809.13|10810.23|10810.23|10810.23|10810.23|10808.58|10808.58|0
1648645330000|2022-03-30 13:02:10|10809.48|10809.48|10809.48|10809.48|10809.48|10809.48|10809.48|10809.48|0
1648645350000|2022-03-30 13:02:30|10805.63|10805.63|10807.44|10807.44|10808.19|10808.19|10805.63|10805.63|0
1648645370000|2022-03-30 13:02:50|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|0
1648645380000|2022-03-30 13:03:00|10805.67|10805.67|10805.29|10805.29|10805.67|10805.67|10804.17|10804.17|0
1648645390000|2022-03-30 13:03:10|10804.17|10804.17|10802.52|10802.52|10804.17|10804.17|10802.52|10802.52|0
1648645400000|2022-03-30 13:03:20|10802.9|10802.9|10803.45|10803.45|10803.45|10803.45|10802.9|10802.9|0
1648645410000|2022-03-30 13:03:30|10802.16|10802.16|10802.16|10802.16|10802.16|10802.16|10802.16|10802.16|0
1648645420000|2022-03-30 13:03:40|10803.29|10803.29|10803.29|10803.29|10803.29|10803.29|10803.29|10803.29|0
1648645460000|2022-03-30 13:04:20|10803.93|10803.93|10803.93|10803.93|10803.93|10803.93|10803.93|10803.93|0
1648645520000|2022-03-30 13:05:20|10804.31|10804.31|10802.05|10802.05|10804.86|10804.86|10802.05|10802.05|0
1648645570000|2022-03-30 13:06:10|10802.43|10802.43|10802.43|10802.43|10802.43|10802.43|10802.43|10802.43|0
1648645580000|2022-03-30 13:06:20|10801.88|10801.88|10801.88|10801.88|10801.88|10801.88|10801.88|10801.88|0
1648645590000|2022-03-30 13:06:30|10803.38|10803.38|10802.63|10802.63|10803.38|10803.38|10802.63|10802.63|0
1648645620000|2022-03-30 13:07:00|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|0
1648645640000|2022-03-30 13:07:20|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|0
1648645680000|2022-03-30 13:08:00|10805.27|10805.27|10805.27|10805.27|10805.27|10805.27|10805.27|10805.27|0
1648645710000|2022-03-30 13:08:30|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|0
1648645730000|2022-03-30 13:08:50|10805.15|10805.15|10805.15|10805.15|10805.15|10805.15|10805.15|10805.15|0
1648645740000|2022-03-30 13:09:00|10804.06|10804.06|10802.96|10802.96|10804.06|10804.06|10802.96|10802.96|0
1648645780000|2022-03-30 13:09:40|10835.13|10835.13|10804.61|10804.61|10835.13|10835.13|10802.96|10802.96|0
1648645800000|2022-03-30 13:10:00|10805.73|10805.73|10805.36|10805.36|10805.73|10805.73|10805.36|10805.36|0
1648645810000|2022-03-30 13:10:10|10804.72|10804.72|10804.72|10804.72|10804.72|10804.72|10804.72|10804.72|0
1648645920000|2022-03-30 13:12:00|10806.22|10806.22|10811.66|10811.66|10811.66|10811.66|10806.22|10806.22|0
1648645940000|2022-03-30 13:12:20|10808.65|10808.65|10808.65|10808.65|10808.65|10808.65|10808.65|10808.65|0
1648645950000|2022-03-30 13:12:30|10806.39|10806.39|10806.39|10806.39|10806.39|10806.39|10806.39|10806.39|0
1648645980000|2022-03-30 13:13:00|10807.11|10807.11|10806.74|10806.74|10807.11|10807.11|10806.74|10806.74|0
1648646070000|2022-03-30 13:14:30|10805.61|10805.61|10805.61|10805.61|10805.61|10805.61|10805.61|10805.61|0
1648646080000|2022-03-30 13:14:40|10802.76|10802.76|10802.76|10802.76|10802.76|10802.76|10802.76|10802.76|0
1648646090000|2022-03-30 13:14:50|10801.48|10801.48|10801.48|10801.48|10801.48|10801.48|10801.48|10801.48|0
1648646110000|2022-03-30 13:15:10|10833.65|10833.65|10801.48|10801.48|10833.65|10833.65|10801.48|10801.48|0
1648646130000|2022-03-30 13:15:30|10800.35|10800.35|10800.35|10800.35|10800.35|10800.35|10800.35|10800.35|0
1648646150000|2022-03-30 13:15:50|10832.52|10832.52|10800.35|10800.35|10832.52|10832.52|10800.35|10800.35|0
1648646230000|2022-03-30 13:17:10|10784.26|10784.26|10784.26|10784.26|10784.26|10784.26|10784.26|10784.26|0
1648646300000|2022-03-30 13:18:20|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|0
1648646310000|2022-03-30 13:18:30|10789.99|10789.99|10790.37|10790.37|10790.37|10790.37|10789.99|10789.99|0
1648646350000|2022-03-30 13:19:10|10791.88|10791.88|10791.88|10791.88|10791.88|10791.88|10791.88|10791.88|0
1648646360000|2022-03-30 13:19:20|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|0
1648646400000|2022-03-30 13:20:00|10791.31|10791.31|10787.55|10787.55|10791.31|10791.31|10785.63|10785.63|0
1648646410000|2022-03-30 13:20:10|10786.8|10786.8|10785.12|10785.12|10786.8|10786.8|10783.59|10783.59|0
1648646420000|2022-03-30 13:20:20|10783.84|10783.84|10781.58|10781.58|10783.84|10783.84|10781.58|10781.58|0
1648646430000|2022-03-30 13:20:30|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|0
1648646530000|2022-03-30 13:22:10|10784.97|10784.97|10784.97|10784.97|10784.97|10784.97|10784.97|10784.97|0
1648646630000|2022-03-30 13:23:50|10783.84|10783.84|10783.84|10783.84|10783.84|10783.84|10783.84|10783.84|0
1648646690000|2022-03-30 13:24:50|10787.22|10787.22|10787.22|10787.22|10787.22|10787.22|10787.22|10787.22|0
1648646710000|2022-03-30 13:25:10|10788.87|10788.87|10788.87|10788.87|10788.87|10788.87|10788.87|10788.87|0
1648646720000|2022-03-30 13:25:20|10790|10790|10789.62|10789.62|10790|10790|10789.62|10789.62|0
1648646740000|2022-03-30 13:25:40|10787.74|10787.74|10786.46|10786.46|10787.74|10787.74|10786.46|10786.46|0
1648646750000|2022-03-30 13:25:50|10786.08|10786.08|10786.08|10786.08|10786.08|10786.08|10786.08|10786.08|0
1648646780000|2022-03-30 13:26:20|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|0
1648646810000|2022-03-30 13:26:50|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|0
1648646820000|2022-03-30 13:27:00|10787.73|10787.73|10790.94|10790.94|10790.94|10790.94|10787.73|10787.73|0
1648646830000|2022-03-30 13:27:10|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|0
1648646850000|2022-03-30 13:27:30|10794.32|10794.32|10794.32|10794.32|10794.32|10794.32|10794.32|10794.32|0
1648646940000|2022-03-30 13:29:00|10792.4|10792.4|10792.4|10792.4|10792.4|10792.4|10792.4|10792.4|0
1648646950000|2022-03-30 13:29:10|10791.27|10791.27|10790.52|10790.52|10791.27|10791.27|10790.52|10790.52|0
1648646990000|2022-03-30 13:29:50|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|0
1648647000000|2022-03-30 13:30:00|10790.63|10790.63|10790.63|10790.63|10790.63|10790.63|10790.63|10790.63|0
1648647020000|2022-03-30 13:30:20|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|0
1648647030000|2022-03-30 13:30:30|10795.84|10795.84|10801.99|10801.99|10802.63|10802.63|10795.57|10795.57|0
1648647040000|2022-03-30 13:30:40|10801.35|10801.35|10798.78|10798.78|10803.27|10803.27|10798.78|10798.78|0
1648647050000|2022-03-30 13:30:50|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|0
1648647090000|2022-03-30 13:31:30|10797.12|10797.12|10798.77|10798.77|10798.77|10798.77|10797.12|10797.12|0
1648647100000|2022-03-30 13:31:40|10830.94|10830.94|10798.77|10798.77|10830.94|10830.94|10798.77|10798.77|0
1648647120000|2022-03-30 13:32:00|10830.94|10830.94|10812.29|10812.29|10830.94|10830.94|10812.29|10812.29|0
1648647160000|2022-03-30 13:32:40|10844.46|10844.46|10812.29|10812.29|10844.46|10844.46|10812.29|10812.29|0
1648647170000|2022-03-30 13:32:50|10814.55|10814.55|10814.55|10814.55|10814.55|10814.55|10814.55|10814.55|0
1648647180000|2022-03-30 13:33:00|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|0
1648647190000|2022-03-30 13:33:10|10832.51|10832.51|10832.51|10832.51|10848.6|10848.6|10832.51|10832.51|0
1648647220000|2022-03-30 13:33:40|10832.14|10832.14|10832.14|10832.14|10832.14|10832.14|10832.14|10832.14|0
1648647250000|2022-03-30 13:34:10|10833.64|10833.64|10834.39|10834.39|10834.39|10834.39|10833.64|10833.64|0
1648647270000|2022-03-30 13:34:30|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|0
1648647280000|2022-03-30 13:34:40|10839.95|10839.95|10839.95|10839.95|10839.95|10839.95|10839.95|10839.95|0
1648647290000|2022-03-30 13:34:50|10841.08|10841.08|10850.17|10850.17|10850.17|10850.17|10840.7|10840.7|0
1648647300000|2022-03-30 13:35:00|10850.55|10850.55|10850.55|10850.55|10882.72|10882.72|10850.55|10850.55|0
1648647310000|2022-03-30 13:35:10|10851.1|10851.1|10851.1|10851.1|10851.1|10851.1|10851.1|10851.1|0
1648647320000|2022-03-30 13:35:20|10852.22|10852.22|10852.57|10852.57|10852.57|10852.57|10851.47|10851.47|0
1648647340000|2022-03-30 13:35:40|10854.45|10854.45|10859.81|10859.81|10859.81|10859.81|10854.45|10854.45|0
1648647350000|2022-03-30 13:35:50|10863.19|10863.19|10862.44|10862.44|10863.57|10863.57|10862.44|10862.44|0
1648647360000|2022-03-30 13:36:00|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|0
1648647370000|2022-03-30 13:36:10|10862.61|10862.61|10861.42|10861.42|10862.61|10862.61|10861.42|10861.42|0
1648647380000|2022-03-30 13:36:20|10862.55|10862.55|10862.93|10862.93|10862.93|10862.93|10862.55|10862.55|0
1648647390000|2022-03-30 13:36:30|10862.17|10862.17|10859.92|10859.92|10862.17|10862.17|10859.92|10859.92|0
1648647400000|2022-03-30 13:36:40|10859.54|10859.54|10859.54|10859.54|10859.54|10859.54|10859.54|10859.54|0
1648647410000|2022-03-30 13:36:50|10860.09|10860.09|10862.72|10862.72|10862.72|10862.72|10860.09|10860.09|0
1648647420000|2022-03-30 13:37:00|10866.56|10866.56|10866.01|10866.01|10866.56|10866.56|10866.01|10866.01|0
1648647430000|2022-03-30 13:37:10|10866.39|10866.39|10866.39|10866.39|10866.39|10866.39|10866.39|10866.39|0
1648647440000|2022-03-30 13:37:20|10866.01|10866.01|10866.01|10866.01|10866.01|10866.01|10866.01|10866.01|0
1648647460000|2022-03-30 13:37:40|10868.21|10868.21|10868.21|10868.21|10868.21|10868.21|10868.21|10868.21|0
1648647470000|2022-03-30 13:37:50|10884.29|10884.29|10868.21|10868.21|10884.29|10884.29|10868.21|10868.21|0
1648647480000|2022-03-30 13:38:00|10884.29|10884.29|10873.78|10873.78|10886.86|10886.86|10870.77|10870.77|0
1648647490000|2022-03-30 13:38:10|10875.29|10875.29|10874.54|10874.54|10891.38|10891.38|10874.54|10874.54|0
1648647500000|2022-03-30 13:38:20|10873.78|10873.78|10873.78|10873.78|10873.78|10873.78|10873.78|10873.78|0
1648647520000|2022-03-30 13:38:40|10871.86|10871.86|10870.21|10870.21|10871.86|10871.86|10870.21|10870.21|0
1648647530000|2022-03-30 13:38:50|10869.84|10869.84|10867.96|10867.96|10869.84|10869.84|10867.96|10867.96|0
1648647540000|2022-03-30 13:39:00|10869.09|10869.09|10867.96|10867.96|10869.09|10869.09|10867.96|10867.96|0
1648647550000|2022-03-30 13:39:10|10867.41|10867.41|10867.41|10867.41|10867.41|10867.41|10867.41|10867.41|0
1648647570000|2022-03-30 13:39:30|10883.49|10883.49|10867.41|10867.41|10883.49|10883.49|10867.41|10867.41|0
1648647630000|2022-03-30 13:40:30|10869.67|10869.67|10869.67|10869.67|10869.67|10869.67|10869.67|10869.67|0
1648647640000|2022-03-30 13:40:40|10869.02|10869.02|10868.38|10868.38|10869.02|10869.02|10868.38|10868.38|0
1648647660000|2022-03-30 13:41:00|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|0
1648647670000|2022-03-30 13:41:10|10865.09|10865.09|10865.64|10865.64|10865.64|10865.64|10865.09|10865.09|0
1648647690000|2022-03-30 13:41:30|10862.43|10862.43|10862.43|10862.43|10862.43|10862.43|10862.43|10862.43|0
1648647700000|2022-03-30 13:41:40|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|0
1648647720000|2022-03-30 13:42:00|10879.27|10879.27|10861.3|10861.3|10879.27|10879.27|10861.3|10861.3|0
1648647730000|2022-03-30 13:42:10|10859.8|10859.8|10859.25|10859.25|10859.8|10859.8|10859.25|10859.25|0
1648647750000|2022-03-30 13:42:30|10857.6|10857.6|10857.6|10857.6|10873.69|10873.69|10857.6|10857.6|0
1648647760000|2022-03-30 13:42:40|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|0
1648647770000|2022-03-30 13:42:50|10855.38|10855.38|10855.38|10855.38|10855.38|10855.38|10855.38|10855.38|0
1648647780000|2022-03-30 13:43:00|10854.09|10854.09|10856.02|10856.02|10872.1|10872.1|10854.09|10854.09|0
1648647800000|2022-03-30 13:43:20|10855.47|10855.47|10856.57|10856.57|10856.57|10856.57|10855.47|10855.47|0
1648647850000|2022-03-30 13:44:10|10856.02|10856.02|10854.14|10854.14|10856.02|10856.02|10854.14|10854.14|0
1648647870000|2022-03-30 13:44:30|10851.57|10851.57|10849.31|10849.31|10851.57|10851.57|10849.31|10849.31|0
1648647880000|2022-03-30 13:44:40|10847.05|10847.05|10829.46|10829.46|10847.05|10847.05|10829.46|10829.46|0
1648647890000|2022-03-30 13:44:50|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|0
1648647920000|2022-03-30 13:45:20|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|0
1648647930000|2022-03-30 13:45:30|10824.52|10824.52|10826.44|10826.44|10826.44|10826.44|10824.52|10824.52|0
1648647950000|2022-03-30 13:45:50|10828.7|10828.7|10852.35|10852.35|10852.35|10852.35|10828.7|10828.7|0
1648647960000|2022-03-30 13:46:00|10854.28|10854.28|10854.65|10854.65|10854.65|10854.65|10854.28|10854.28|0
1648648030000|2022-03-30 13:47:10|10854.11|10854.11|10854.11|10854.11|10854.11|10854.11|10854.11|10854.11|0
1648648040000|2022-03-30 13:47:20|10853.56|10853.56|10852.6|10852.6|10853.56|10853.56|10852.05|10852.05|0
1648648060000|2022-03-30 13:47:40|10854.53|10854.53|10852.88|10852.88|10854.53|10854.53|10852.88|10852.88|0
1648648080000|2022-03-30 13:48:00|10836.79|10836.79|10836.04|10836.04|10836.79|10836.79|10836.04|10836.04|0
1648648100000|2022-03-30 13:48:20|10837.97|10837.97|10836.09|10836.09|10837.97|10837.97|10836.09|10836.09|0
1648648110000|2022-03-30 13:48:30|10834.58|10834.58|10833.48|10833.48|10834.58|10834.58|10833.48|10833.48|0
1648648130000|2022-03-30 13:48:50|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1648648140000|2022-03-30 13:49:00|10834.01|10834.01|10832.73|10832.73|10834.01|10834.01|10832.73|10832.73|0
1648648150000|2022-03-30 13:49:10|10834.61|10834.61|10834.06|10834.06|10850.7|10850.7|10834.06|10834.06|0
1648648160000|2022-03-30 13:49:20|10834.44|10834.44|10834.82|10834.82|10834.82|10834.82|10834.44|10834.44|0
1648648170000|2022-03-30 13:49:30|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|10832.89|0
1648648190000|2022-03-30 13:49:50|10835.08|10835.08|10833.58|10833.58|10835.08|10835.08|10833.58|10833.58|0
1648648210000|2022-03-30 13:50:10|10831.65|10831.65|10832.03|10832.03|10832.03|10832.03|10831.65|10831.65|0
1648648220000|2022-03-30 13:50:20|10831.48|10831.48|10831.48|10831.48|10831.48|10831.48|10831.48|10831.48|0
1648648230000|2022-03-30 13:50:30|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|0
1648648250000|2022-03-30 13:50:50|10848.85|10848.85|10848.85|10848.85|10848.85|10848.85|10848.85|10848.85|0
1648648270000|2022-03-30 13:51:10|10848.3|10848.3|10848.3|10848.3|10848.3|10848.3|10848.3|10848.3|0
1648648300000|2022-03-30 13:51:40|10832.22|10832.22|10830.93|10830.93|10832.22|10832.22|10830.93|10830.93|0
1648648320000|2022-03-30 13:52:00|10865.36|10865.36|10868.34|10868.34|10868.34|10868.34|10865.36|10865.36|0
1648648330000|2022-03-30 13:52:10|10852.26|10852.26|10852.26|10852.26|10852.26|10852.26|10852.26|10852.26|0
1648648370000|2022-03-30 13:52:50|10850.61|10850.61|10850.61|10850.61|10850.61|10850.61|10850.61|10850.61|0
1648648380000|2022-03-30 13:53:00|10850.23|10850.23|10850.23|10850.23|10850.23|10850.23|10850.23|10850.23|0
1648648400000|2022-03-30 13:53:20|10854.08|10854.08|10854.46|10854.46|10854.46|10854.46|10854.08|10854.08|0
1648648430000|2022-03-30 13:53:50|10870.55|10870.55|10870.55|10870.55|10870.55|10870.55|10870.55|10870.55|0
1648648440000|2022-03-30 13:54:00|10872.74|10872.74|10871.46|10871.46|10872.74|10872.74|10871.46|10871.46|0
1648648450000|2022-03-30 13:54:10|10870.17|10870.17|10870.17|10870.17|10870.17|10870.17|10870.17|10870.17|0
1648648460000|2022-03-30 13:54:20|10874.02|10874.02|10872.74|10872.74|10874.02|10874.02|10872.74|10872.74|0
1648648520000|2022-03-30 13:55:20|10875.75|10875.75|10874.65|10874.65|10875.75|10875.75|10874.65|10874.65|0
1648648540000|2022-03-30 13:55:40|10875.03|10875.03|10873.9|10873.9|10875.03|10875.03|10873.9|10873.9|0
1648648550000|2022-03-30 13:55:50|10872.8|10872.8|10872.8|10872.8|10872.8|10872.8|10872.8|10872.8|0
1648648580000|2022-03-30 13:56:20|10874.09|10874.09|10874.09|10874.09|10874.09|10874.09|10874.09|10874.09|0
1648648610000|2022-03-30 13:56:50|10874.46|10874.46|10872.99|10872.99|10874.46|10874.46|10872.99|10872.99|0
1648648630000|2022-03-30 13:57:10|10873.74|10873.74|10873.74|10873.74|10873.74|10873.74|10873.74|10873.74|0
1648648660000|2022-03-30 13:57:40|10870.53|10870.53|10870.53|10870.53|10870.53|10870.53|10870.53|10870.53|0
1648648670000|2022-03-30 13:57:50|10872.46|10872.46|10873.21|10873.21|10873.21|10873.21|10872.46|10872.46|0
1648648690000|2022-03-30 13:58:10|10905.38|10905.38|10889.3|10889.3|10905.38|10905.38|10889.3|10889.3|0
1648648700000|2022-03-30 13:58:20|10890.05|10890.05|10890.05|10890.05|10890.05|10890.05|10890.05|10890.05|0
1648648730000|2022-03-30 13:58:50|10888.12|10888.12|10885.98|10885.98|10888.12|10888.12|10885.98|10885.98|0
1648648750000|2022-03-30 13:59:10|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|0
1648648790000|2022-03-30 13:59:50|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|0
1648648800000|2022-03-30 14:00:00|10892.42|10892.42|10889.78|10889.78|10892.42|10892.42|10889.03|10889.03|0
1648648810000|2022-03-30 14:00:10|10889.41|10889.41|10889.41|10889.41|10889.41|10889.41|10889.41|10889.41|0
1648648840000|2022-03-30 14:00:40|10893.21|10893.21|10893.21|10893.21|10893.21|10893.21|10893.21|10893.21|0
1648648870000|2022-03-30 14:01:10|10909.3|10909.3|10893.21|10893.21|10909.3|10909.3|10893.21|10893.21|0
1648648890000|2022-03-30 14:01:30|10890.01|10890.01|10890.01|10890.01|10890.01|10890.01|10890.01|10890.01|0
1648648900000|2022-03-30 14:01:40|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|0
1648648910000|2022-03-30 14:01:50|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10887.26|10887.26|0
1648648920000|2022-03-30 14:02:00|10886.51|10886.51|10882.02|10882.02|10886.51|10886.51|10882.02|10882.02|0
1648648930000|2022-03-30 14:02:10|10883.94|10883.94|10883.94|10883.94|10883.94|10883.94|10883.94|10883.94|0
1648648980000|2022-03-30 14:03:00|10884.69|10884.69|10884.69|10884.69|10884.69|10884.69|10884.05|10884.05|0
1648648990000|2022-03-30 14:03:10|10885.34|10885.34|10880.84|10880.84|10885.34|10885.34|10880.84|10880.84|0
1648649000000|2022-03-30 14:03:20|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|0
1648649020000|2022-03-30 14:03:40|10879.56|10879.56|10879.56|10879.56|10895.65|10895.65|10879.56|10879.56|0
1648649030000|2022-03-30 14:03:50|10880.66|10880.66|10882.16|10882.16|10882.16|10882.16|10880.11|10880.11|0
1648649040000|2022-03-30 14:04:00|10887.94|10887.94|10887.94|10887.94|10887.94|10887.94|10887.94|10887.94|0
1648649070000|2022-03-30 14:04:30|10886.84|10886.84|10886.84|10886.84|10886.84|10886.84|10886.84|10886.84|0
1648649080000|2022-03-30 14:04:40|10886.29|10886.29|10886.29|10886.29|10886.29|10886.29|10886.29|10886.29|0
1648649090000|2022-03-30 14:04:50|10902.38|10902.38|10902.38|10902.38|10902.38|10902.38|10902.38|10902.38|0
1648649120000|2022-03-30 14:05:20|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|0
1648649140000|2022-03-30 14:05:40|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|0
1648649150000|2022-03-30 14:05:50|10917.37|10917.37|10916.24|10916.24|10917.74|10917.74|10916.24|10916.24|0
1648649160000|2022-03-30 14:06:00|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|0
1648649170000|2022-03-30 14:06:10|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|0
1648649200000|2022-03-30 14:06:40|10898.98|10898.98|10898.98|10898.98|10898.98|10898.98|10898.98|10898.98|0
1648649210000|2022-03-30 14:06:50|10897.33|10897.33|10897.33|10897.33|10897.33|10897.33|10897.33|10897.33|0
1648649280000|2022-03-30 14:08:00|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|0
1648649330000|2022-03-30 14:08:50|10898.63|10898.63|10898.09|10898.09|10898.63|10898.63|10898.09|10898.09|0
1648649350000|2022-03-30 14:09:10|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|0
1648649360000|2022-03-30 14:09:20|10911.6|10911.6|10879.43|10879.43|10911.6|10911.6|10879.43|10879.43|0
1648649370000|2022-03-30 14:09:30|10878.79|10878.79|10876.87|10876.87|10878.79|10878.79|10876.87|10876.87|0
1648649380000|2022-03-30 14:09:40|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|0
1648649390000|2022-03-30 14:09:50|10876.87|10876.87|10877.24|10877.24|10877.24|10877.24|10876.87|10876.87|0
1648649400000|2022-03-30 14:10:00|10875.74|10875.74|10875.36|10875.36|10891.45|10891.45|10874.61|10874.61|0
1648649410000|2022-03-30 14:10:10|10891.45|10891.45|10875.36|10875.36|10891.45|10891.45|10875.36|10875.36|0
1648649430000|2022-03-30 14:10:30|10874.72|10874.72|10874.08|10874.08|10874.72|10874.72|10874.08|10874.08|0
1648649440000|2022-03-30 14:10:40|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|0
1648649480000|2022-03-30 14:11:20|10892.73|10892.73|10892.73|10892.73|10892.73|10892.73|10892.73|10892.73|0
1648649500000|2022-03-30 14:11:40|10908.82|10908.82|10892.73|10892.73|10908.82|10908.82|10892.73|10892.73|0
1648649550000|2022-03-30 14:12:30|10889.52|10889.52|10887.6|10887.6|10889.52|10889.52|10887.6|10887.6|0
1648649560000|2022-03-30 14:12:40|10890.16|10890.16|10892.09|10892.09|10892.09|10892.09|10890.16|10890.16|0
1648649620000|2022-03-30 14:13:40|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|10890.21|10890.21|0
1648649630000|2022-03-30 14:13:50|10892.09|10892.09|10890.96|10890.96|10892.09|10892.09|10890.96|10890.96|0
1648649640000|2022-03-30 14:14:00|10907.05|10907.05|10890.96|10890.96|10907.05|10907.05|10890.96|10890.96|0
1648649700000|2022-03-30 14:15:00|10891.71|10891.71|10890.96|10890.96|10907.05|10907.05|10890.96|10890.96|0
1648649730000|2022-03-30 14:15:30|10891.51|10891.51|10889.58|10889.58|10891.51|10891.51|10889.58|10889.58|0
1648649740000|2022-03-30 14:15:40|10890.87|10890.87|10890.87|10890.87|10890.87|10890.87|10890.87|10890.87|0
1648649750000|2022-03-30 14:15:50|10892.51|10892.51|10892.51|10892.51|10892.51|10892.51|10892.51|10892.51|0
1648649790000|2022-03-30 14:16:30|10896.65|10896.65|10897.03|10897.03|10913.11|10913.11|10896.65|10896.65|0
1648649810000|2022-03-30 14:16:50|10898.16|10898.16|10898.16|10898.16|10898.16|10898.16|10898.16|10898.16|0
1648649820000|2022-03-30 14:17:00|10897.78|10897.78|10895.9|10895.9|10897.78|10897.78|10895.9|10895.9|0
1648649900000|2022-03-30 14:18:20|10897|10897|10897|10897|10897|10897|10897|10897|0
1648649910000|2022-03-30 14:18:30|10898.5|10898.5|10898.13|10898.13|10898.5|10898.5|10898.13|10898.13|0
1648649920000|2022-03-30 14:18:40|10897.75|10897.75|10902.9|10902.9|10902.9|10902.9|10897.75|10897.75|0
1648649940000|2022-03-30 14:19:00|10902.35|10902.35|10902.73|10902.73|10902.73|10902.73|10902.35|10902.35|0
1648649950000|2022-03-30 14:19:10|10902.35|10902.35|10902.35|10902.35|10902.35|10902.35|10902.35|10902.35|0
1648649970000|2022-03-30 14:19:30|10904.28|10904.28|10904.83|10904.83|10904.83|10904.83|10904.28|10904.28|0
1648649980000|2022-03-30 14:19:40|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|0
1648649990000|2022-03-30 14:19:50|10921.46|10921.46|10905.37|10905.37|10921.46|10921.46|10905.37|10905.37|0
1648650000000|2022-03-30 14:20:00|10905|10905|10905|10905|10905|10905|10905|10905|0
1648650010000|2022-03-30 14:20:10|10907.56|10907.56|10905.64|10905.64|10907.56|10907.56|10905.64|10905.64|0
1648650020000|2022-03-30 14:20:20|10904.51|10904.51|10903.76|10903.76|10904.51|10904.51|10903.76|10903.76|0
1648650030000|2022-03-30 14:20:30|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|0
1648650130000|2022-03-30 14:22:10|10901.93|10901.93|10901.93|10901.93|10901.93|10901.93|10901.93|10901.93|0
1648650140000|2022-03-30 14:22:20|10901.38|10901.38|10900.83|10900.83|10901.38|10901.38|10900.83|10900.83|0
1648650160000|2022-03-30 14:22:40|10900.08|10900.08|10897.07|10897.07|10900.08|10900.08|10897.07|10897.07|0
1648650180000|2022-03-30 14:23:00|10895.97|10895.97|10895.97|10895.97|10895.97|10895.97|10895.97|10895.97|0
1648650190000|2022-03-30 14:23:10|10896.72|10896.72|10896.72|10896.72|10896.72|10896.72|10896.72|10896.72|0
1648650210000|2022-03-30 14:23:30|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|0
1648650240000|2022-03-30 14:24:00|10881.18|10881.18|10881.18|10881.18|10881.18|10881.18|10881.18|10881.18|0
1648650320000|2022-03-30 14:25:20|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|0
1648650370000|2022-03-30 14:26:10|10885.49|10885.49|10884.94|10884.94|10885.49|10885.49|10884.94|10884.94|0
1648650410000|2022-03-30 14:26:50|10885.49|10885.49|10884.94|10884.94|10885.49|10885.49|10884.94|10884.94|0
1648650430000|2022-03-30 14:27:10|10886.82|10886.82|10887.58|10887.58|10887.58|10887.58|10886.82|10886.82|0
1648650460000|2022-03-30 14:27:40|10887.2|10887.2|10887.2|10887.2|10887.2|10887.2|10887.2|10887.2|0
1648650530000|2022-03-30 14:28:50|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|0
1648650540000|2022-03-30 14:29:00|10889.24|10889.24|10887.73|10887.73|10889.24|10889.24|10887.73|10887.73|0
1648650600000|2022-03-30 14:30:00|10888.83|10888.83|10888.83|10888.83|10888.83|10888.83|10888.83|10888.83|0
1648650630000|2022-03-30 14:30:30|10889.58|10889.58|10889.69|10889.69|10890.33|10890.33|10889.58|10889.58|0
1648650640000|2022-03-30 14:30:40|10889.14|10889.14|10889.14|10889.14|10889.14|10889.14|10889.14|10889.14|0
1648650670000|2022-03-30 14:31:10|10873.06|10873.06|10873.06|10873.06|10873.06|10873.06|10873.06|10873.06|0
1648650680000|2022-03-30 14:31:20|10872.51|10872.51|10872.51|10872.51|10872.51|10872.51|10872.51|10872.51|0
1648650700000|2022-03-30 14:31:40|10872.13|10872.13|10872.13|10872.13|10872.13|10872.13|10872.13|10872.13|0
1648650710000|2022-03-30 14:31:50|10870.49|10870.49|10870.49|10870.49|10870.49|10870.49|10870.49|10870.49|0
1648650790000|2022-03-30 14:33:10|10872.74|10872.74|10869.54|10869.54|10872.74|10872.74|10868.89|10868.89|0
1648650800000|2022-03-30 14:33:20|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|0
1648650810000|2022-03-30 14:33:30|10867.01|10867.01|10867.01|10867.01|10867.01|10867.01|10867.01|10867.01|0
1648650820000|2022-03-30 14:33:40|10883.1|10883.1|10867.01|10867.01|10883.1|10883.1|10867.01|10867.01|0
1648650830000|2022-03-30 14:33:50|10866.46|10866.46|10866.46|10866.46|10866.46|10866.46|10866.46|10866.46|0
1648650840000|2022-03-30 14:34:00|10867.22|10867.22|10867.22|10867.22|10867.22|10867.22|10867.22|10867.22|0
1648650850000|2022-03-30 14:34:10|10868.35|10868.35|10869.36|10869.36|10869.36|10869.36|10868.35|10868.35|0
1648650890000|2022-03-30 14:34:50|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|0
1648650900000|2022-03-30 14:35:00|10868.99|10868.99|10869.36|10869.36|10869.36|10869.36|10868.99|10868.99|0
1648650910000|2022-03-30 14:35:10|10870.12|10870.12|10871.49|10871.49|10872.04|10872.04|10870.12|10870.12|0
1648650920000|2022-03-30 14:35:20|10869.99|10869.99|10871.49|10871.49|10871.49|10871.49|10869.99|10869.99|0
1648650930000|2022-03-30 14:35:30|10873.69|10873.69|10873.69|10873.69|10873.69|10873.69|10873.69|10873.69|0
1648650940000|2022-03-30 14:35:40|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|0
1648650950000|2022-03-30 14:35:50|10905.86|10905.86|10894.33|10894.33|10905.86|10905.86|10889.77|10889.77|0
1648650960000|2022-03-30 14:36:00|10910.42|10910.42|10910.42|10910.42|10910.42|10910.42|10910.42|10910.42|0
1648650980000|2022-03-30 14:36:20|10894.33|10894.33|10894.33|10894.33|10894.33|10894.33|10894.33|10894.33|0
1648650990000|2022-03-30 14:36:30|10893.95|10893.95|10893.95|10893.95|10893.95|10893.95|10893.95|10893.95|0
1648651000000|2022-03-30 14:36:40|10894.5|10894.5|10893.95|10893.95|10894.5|10894.5|10893.95|10893.95|0
1648651010000|2022-03-30 14:36:50|10910.04|10910.04|10893.95|10893.95|10910.04|10910.04|10893.95|10893.95|0
1648651020000|2022-03-30 14:37:00|10893.2|10893.2|10893.2|10893.2|10909.29|10909.29|10893.2|10893.2|0
1648651180000|2022-03-30 14:39:40|10897.05|10897.05|10897.05|10897.05|10897.05|10897.05|10897.05|10897.05|0
1648651200000|2022-03-30 14:40:00|10913.14|10913.14|10897.05|10897.05|10913.14|10913.14|10897.05|10897.05|0
1648651230000|2022-03-30 14:40:30|10897.43|10897.43|10898.56|10898.56|10898.56|10898.56|10897.43|10897.43|0
1648651240000|2022-03-30 14:40:40|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|0
1648651250000|2022-03-30 14:40:50|10899.48|10899.48|10900.12|10900.12|10900.12|10900.12|10899.48|10899.48|0
1648651260000|2022-03-30 14:41:00|10901.63|10901.63|10900.88|10900.88|10901.63|10901.63|10900.88|10900.88|0
1648651270000|2022-03-30 14:41:10|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|0
1648651290000|2022-03-30 14:41:30|10917.71|10917.71|10901.63|10901.63|10917.71|10917.71|10901.63|10901.63|0
1648651320000|2022-03-30 14:42:00|10902.27|10902.27|10900.99|10900.99|10902.27|10902.27|10900.99|10900.99|0
1648651330000|2022-03-30 14:42:10|10901.36|10901.36|10901.36|10901.36|10901.36|10901.36|10901.36|10901.36|0
1648651350000|2022-03-30 14:42:30|10900.23|10900.23|10899.86|10899.86|10900.23|10900.23|10899.86|10899.86|0
1648651420000|2022-03-30 14:43:40|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|0
1648651440000|2022-03-30 14:44:00|10902.8|10902.8|10902.8|10902.8|10902.8|10902.8|10902.8|10902.8|0
1648651460000|2022-03-30 14:44:20|10902.16|10902.16|10904.08|10904.08|10904.08|10904.08|10902.16|10902.16|0
1648651490000|2022-03-30 14:44:50|10904.46|10904.46|10904.46|10904.46|10904.46|10904.46|10904.46|10904.46|0
1648651500000|2022-03-30 14:45:00|10904.08|10904.08|10900.88|10900.88|10904.08|10904.08|10899.59|10899.59|0
1648651510000|2022-03-30 14:45:10|10899.78|10899.78|10900.33|10900.33|10900.33|10900.33|10899.78|10899.78|0
1648651530000|2022-03-30 14:45:30|10916.41|10916.41|10900.33|10900.33|10916.41|10916.41|10900.33|10900.33|0
1648651540000|2022-03-30 14:45:40|10899.78|10899.78|10902.99|10902.99|10902.99|10902.99|10899.78|10899.78|0
1648651560000|2022-03-30 14:46:00|10919.07|10919.07|10902.99|10902.99|10919.07|10919.07|10902.99|10902.99|0
1648651600000|2022-03-30 14:46:40|10904.12|10904.12|10904.12|10904.12|10904.12|10904.12|10904.12|10904.12|0
1648651610000|2022-03-30 14:46:50|10903.57|10903.57|10904.7|10904.7|10904.7|10904.7|10903.57|10903.57|0
1648651690000|2022-03-30 14:48:10|10903.41|10903.41|10902.77|10902.77|10903.41|10903.41|10902.77|10902.77|0
1648651710000|2022-03-30 14:48:30|10903.41|10903.41|10903.41|10903.41|10903.41|10903.41|10903.41|10903.41|0
1648651720000|2022-03-30 14:48:40|10904.17|10904.17|10904.17|10904.17|10904.17|10904.17|10904.17|10904.17|0
1648651730000|2022-03-30 14:48:50|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|0
1648651740000|2022-03-30 14:49:00|10924.01|10924.01|10908.48|10908.48|10924.01|10924.01|10907.93|10907.93|0
1648651750000|2022-03-30 14:49:10|10906.6|10906.6|10904.71|10904.71|10906.6|10906.6|10904.71|10904.71|0
1648651760000|2022-03-30 14:49:20|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|0
1648651780000|2022-03-30 14:49:40|10906.91|10906.91|10907.55|10907.55|10907.55|10907.55|10906.91|10906.91|0
1648651790000|2022-03-30 14:49:50|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|0
1648651800000|2022-03-30 14:50:00|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|0
1648651830000|2022-03-30 14:50:30|10907.47|10907.47|10907.47|10907.47|10907.47|10907.47|10907.47|10907.47|0
1648651880000|2022-03-30 14:51:20|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|0
1648651900000|2022-03-30 14:51:40|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|0
1648651920000|2022-03-30 14:52:00|10925.78|10925.78|10909.7|10909.7|10925.78|10925.78|10909.7|10909.7|0
1648651940000|2022-03-30 14:52:20|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|0
1648651950000|2022-03-30 14:52:30|10912.44|10912.44|10911.31|10911.31|10912.44|10912.44|10911.31|10911.31|0
1648651980000|2022-03-30 14:53:00|10911.69|10911.69|10911.69|10911.69|10911.69|10911.69|10911.69|10911.69|0
1648652010000|2022-03-30 14:53:30|10912.06|10912.06|10912.06|10912.06|10912.06|10912.06|10912.06|10912.06|0
1648652040000|2022-03-30 14:54:00|10913.99|10913.99|10914.54|10914.54|10915.63|10915.63|10913.99|10913.99|0
1648652050000|2022-03-30 14:54:10|10913.99|10913.99|10913.99|10913.99|10913.99|10913.99|10913.99|10913.99|0
1648652100000|2022-03-30 14:55:00|10915.27|10915.27|10917.2|10917.2|10917.2|10917.2|10915.27|10915.27|0
1648652110000|2022-03-30 14:55:10|10917.84|10917.84|10917.84|10917.84|10917.84|10917.84|10917.84|10917.84|0
1648652130000|2022-03-30 14:55:30|10919.12|10919.12|10919.12|10919.12|10919.12|10919.12|10919.12|10919.12|0
1648652150000|2022-03-30 14:55:50|10935.21|10935.21|10935.21|10935.21|10935.21|10935.21|10919.12|10919.12|0
1648652160000|2022-03-30 14:56:00|10935.58|10935.58|10935.58|10935.58|10951.67|10951.67|10935.58|10935.58|0
1648652190000|2022-03-30 14:56:30|10919.5|10919.5|10919.5|10919.5|10919.5|10919.5|10919.5|10919.5|0
1648652200000|2022-03-30 14:56:40|10920.25|10920.25|10920.63|10920.63|10920.63|10920.63|10920.25|10920.25|0
1648652220000|2022-03-30 14:57:00|10936.71|10936.71|10920.63|10920.63|10936.71|10936.71|10920.63|10920.63|0
1648652230000|2022-03-30 14:57:10|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|0
1648652240000|2022-03-30 14:57:20|10920.63|10920.63|10920.63|10920.63|10920.63|10920.63|10920.63|10920.63|0
1648652290000|2022-03-30 14:58:10|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|10936.71|0
1648652300000|2022-03-30 14:58:20|10937.84|10937.84|10921.76|10921.76|10937.84|10937.84|10921.76|10921.76|0
1648652310000|2022-03-30 14:58:30|10921.21|10921.21|10921.21|10921.21|10921.21|10921.21|10921.21|10921.21|0
1648652330000|2022-03-30 14:58:50|10937.29|10937.29|10921.21|10921.21|10937.29|10937.29|10921.21|10921.21|0
1648652350000|2022-03-30 14:59:10|10924.42|10924.42|10925.06|10925.06|10925.06|10925.06|10924.42|10924.42|0
1648652360000|2022-03-30 14:59:20|10924.51|10924.51|10923.23|10923.23|10924.51|10924.51|10923.23|10923.23|0
1648652390000|2022-03-30 14:59:50|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|0
1648652400000|2022-03-30 15:00:00|10922.96|10922.96|10936.74|10936.74|10938.67|10938.67|10922.58|10922.58|0
1648652410000|2022-03-30 15:00:10|10920.66|10920.66|10922.58|10922.58|10923.23|10923.23|10920.66|10920.66|0
1648652430000|2022-03-30 15:00:30|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|0
1648652460000|2022-03-30 15:01:00|10923.49|10923.49|10922.74|10922.74|10923.49|10923.49|10922.74|10922.74|0
1648652470000|2022-03-30 15:01:10|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|0
1648652490000|2022-03-30 15:01:30|10923.32|10923.32|10923.32|10923.32|10923.32|10923.32|10923.32|10923.32|0
1648652520000|2022-03-30 15:02:00|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|0
1648652530000|2022-03-30 15:02:10|10938.86|10938.86|10922.77|10922.77|10938.86|10938.86|10922.77|10922.77|0
1648652540000|2022-03-30 15:02:20|10938.86|10938.86|10938.86|10938.86|10938.86|10938.86|10938.86|10938.86|0
1648652550000|2022-03-30 15:02:30|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|0
1648652570000|2022-03-30 15:02:50|10925.34|10925.34|10926.47|10926.47|10926.47|10926.47|10925.34|10925.34|0
1648652580000|2022-03-30 15:03:00|10942.55|10942.55|10926.47|10926.47|10942.55|10942.55|10926.47|10926.47|0
1648652600000|2022-03-30 15:03:20|10927.75|10927.75|10927.75|10927.75|10927.75|10927.75|10927.75|10927.75|0
1648652640000|2022-03-30 15:04:00|10943.83|10943.83|10927.75|10927.75|10943.83|10943.83|10927.75|10927.75|0
1648652650000|2022-03-30 15:04:10|10943.83|10943.83|10943.83|10943.83|10943.83|10943.83|10943.83|10943.83|0
1648652660000|2022-03-30 15:04:20|10927.75|10927.75|10927.75|10927.75|10927.75|10927.75|10927.75|10927.75|0
1648652670000|2022-03-30 15:04:30|10930.01|10930.01|10930.38|10930.38|10930.38|10930.38|10930.01|10930.01|0
1648652680000|2022-03-30 15:04:40|10930.01|10930.01|10926.31|10926.31|10930.01|10930.01|10926.31|10926.31|0
1648652690000|2022-03-30 15:04:50|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|0
1648652700000|2022-03-30 15:05:00|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|0
1648652720000|2022-03-30 15:05:20|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|0
1648652730000|2022-03-30 15:05:30|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|0
1648652740000|2022-03-30 15:05:40|10924.81|10924.81|10940.34|10940.34|10940.89|10940.89|10924.81|10924.81|0
1648652750000|2022-03-30 15:05:50|10924.26|10924.26|10924.81|10924.81|10924.81|10924.81|10924.26|10924.26|0
1648652770000|2022-03-30 15:06:10|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|0
1648652780000|2022-03-30 15:06:20|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|0
1648652810000|2022-03-30 15:06:50|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|0
1648652820000|2022-03-30 15:07:00|10924.05|10924.05|10924.05|10924.05|10924.05|10924.05|10924.05|10924.05|0
1648652830000|2022-03-30 15:07:10|10956.22|10956.22|10958.79|10958.79|10958.79|10958.79|10956.22|10956.22|0
1648652840000|2022-03-30 15:07:20|10960.07|10960.07|10960.07|10960.07|10960.07|10960.07|10960.07|10960.07|0
1648652850000|2022-03-30 15:07:30|10943.99|10943.99|10943.99|10943.99|10943.99|10943.99|10943.99|10943.99|0
1648652870000|2022-03-30 15:07:50|10944.37|10944.37|10944.37|10944.37|10944.37|10944.37|10944.37|10944.37|0
1648652890000|2022-03-30 15:08:10|10942.44|10942.44|10942.44|10942.44|10942.44|10942.44|10942.44|10942.44|0
1648652940000|2022-03-30 15:09:00|10958.53|10958.53|10942.44|10942.44|10958.53|10958.53|10942.44|10942.44|0
1648652970000|2022-03-30 15:09:30|10926.36|10926.36|10926.36|10926.36|10942.44|10942.44|10926.36|10926.36|0
1648652990000|2022-03-30 15:09:50|10942.44|10942.44|10922.77|10922.77|10942.44|10942.44|10922.77|10922.77|0
1648653010000|2022-03-30 15:10:10|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|0
1648653020000|2022-03-30 15:10:20|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|0
1648653090000|2022-03-30 15:11:30|10923.55|10923.55|10923.55|10923.55|10923.55|10923.55|10923.55|10923.55|0
1648653140000|2022-03-30 15:12:20|10923.93|10923.93|10923.93|10923.93|10923.93|10923.93|10923.93|10923.93|0
1648653150000|2022-03-30 15:12:30|10923.55|10923.55|10924.2|10924.2|10924.2|10924.2|10923.55|10923.55|0
1648653170000|2022-03-30 15:12:50|10920.99|10920.99|10920.99|10920.99|10920.99|10920.99|10920.99|10920.99|0
1648653180000|2022-03-30 15:13:00|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|0
1648653220000|2022-03-30 15:13:40|10922.46|10922.46|10920.27|10920.27|10922.46|10922.46|10920.27|10920.27|0
1648653260000|2022-03-30 15:14:20|10919.14|10919.14|10918.76|10918.76|10919.14|10919.14|10918.76|10918.76|0
1648653280000|2022-03-30 15:14:40|10917.48|10917.48|10917.48|10917.48|10917.48|10917.48|10917.48|10917.48|0
1648653300000|2022-03-30 15:15:00|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|0
1648653350000|2022-03-30 15:15:50|10918.78|10918.78|10918.78|10918.78|10918.78|10918.78|10918.78|10918.78|0
1648653360000|2022-03-30 15:16:00|10918.23|10918.23|10950.4|10950.4|10950.4|10950.4|10918.23|10918.23|0
1648653370000|2022-03-30 15:16:10|10949.85|10949.85|10948.55|10948.55|10949.85|10949.85|10948.55|10948.55|0
1648653380000|2022-03-30 15:16:20|10948.18|10948.18|10951.5|10951.5|10951.5|10951.5|10948.18|10948.18|0
1648653390000|2022-03-30 15:16:30|10935.41|10935.41|10951.5|10951.5|10951.5|10951.5|10935.41|10935.41|0
1648653430000|2022-03-30 15:17:10|10935.41|10935.41|10934.83|10934.83|10935.41|10935.41|10934.28|10934.28|0
1648653440000|2022-03-30 15:17:20|10934.19|10934.19|10934.19|10934.19|10934.19|10934.19|10934.19|10934.19|0
1648653450000|2022-03-30 15:17:30|10936.75|10936.75|10936.38|10936.38|10936.75|10936.75|10936.38|10936.38|0
1648653480000|2022-03-30 15:18:00|10952.46|10952.46|10936.38|10936.38|10952.46|10952.46|10936.38|10936.38|0
1648653490000|2022-03-30 15:18:10|10952.46|10952.46|10939.28|10939.28|10955.36|10955.36|10939.28|10939.28|0
1648653510000|2022-03-30 15:18:30|10937.4|10937.4|10936.64|10936.64|10937.4|10937.4|10936.64|10936.64|0
1648653520000|2022-03-30 15:18:40|10936.27|10936.27|10936.91|10936.91|10936.91|10936.91|10936.27|10936.27|0
1648653540000|2022-03-30 15:19:00|10933.7|10933.7|10933.7|10933.7|10933.7|10933.7|10933.7|10933.7|0
1648653550000|2022-03-30 15:19:10|10937.55|10937.55|10938.19|10938.19|10938.19|10938.19|10937.55|10937.55|0
1648653570000|2022-03-30 15:19:30|10940.76|10940.76|10935.91|10935.91|10940.76|10940.76|10935.91|10935.91|0
1648653580000|2022-03-30 15:19:40|10936.66|10936.66|10936.66|10936.66|10936.66|10936.66|10936.66|10936.66|0
1648653610000|2022-03-30 15:20:10|10937.75|10937.75|10937.75|10937.75|10937.75|10937.75|10937.75|10937.75|0
1648653620000|2022-03-30 15:20:20|10938.51|10938.51|10938.51|10938.51|10938.51|10938.51|10938.51|10938.51|0
1648653660000|2022-03-30 15:21:00|10954.59|10954.59|10939.6|10939.6|10954.59|10954.59|10938.51|10938.51|0
1648653670000|2022-03-30 15:21:10|10938.85|10938.85|10940.14|10940.14|10940.14|10940.14|10938.85|10938.85|0
1648653730000|2022-03-30 15:22:10|10939.59|10939.59|10939.59|10939.59|10939.59|10939.59|10939.59|10939.59|0
1648653740000|2022-03-30 15:22:20|10940.87|10940.87|10942.8|10942.8|10942.8|10942.8|10940.87|10940.87|0
1648653780000|2022-03-30 15:23:00|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|0
1648653820000|2022-03-30 15:23:40|10944.3|10944.3|10942.36|10942.36|10945.58|10945.58|10942.36|10942.36|0
1648653830000|2022-03-30 15:23:50|10941.26|10941.26|10925.18|10925.18|10941.26|10941.26|10925.18|10925.18|0
1648653840000|2022-03-30 15:24:00|10941.26|10941.26|10924.53|10924.53|10941.26|10941.26|10924.53|10924.53|0
1648653850000|2022-03-30 15:24:10|10923.44|10923.44|10923.44|10923.44|10923.44|10923.44|10923.44|10923.44|0
1648653860000|2022-03-30 15:24:20|10923.98|10923.98|10923.98|10923.98|10923.98|10923.98|10923.98|10923.98|0
1648653870000|2022-03-30 15:24:30|10922.06|10922.06|10923.87|10923.87|10924.63|10924.63|10921.42|10921.42|0
1648653880000|2022-03-30 15:24:40|10923.5|10923.5|10922.86|10922.86|10923.5|10923.5|10922.86|10922.86|0
1648653890000|2022-03-30 15:24:50|10923.23|10923.23|10923.23|10923.23|10923.23|10923.23|10923.23|10923.23|0
1648653900000|2022-03-30 15:25:00|10922.86|10922.86|10939.69|10939.69|10939.69|10939.69|10922.86|10922.86|0
1648653910000|2022-03-30 15:25:10|10923.61|10923.61|10925.33|10925.33|10925.33|10925.33|10922.86|10922.86|0
1648653920000|2022-03-30 15:25:20|10927.25|10927.25|10927.25|10927.25|10927.25|10927.25|10927.25|10927.25|0
1648653930000|2022-03-30 15:25:30|10943.34|10943.34|10927.25|10927.25|10943.34|10943.34|10927.25|10927.25|0
1648653950000|2022-03-30 15:25:50|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|0
1648653960000|2022-03-30 15:26:00|10925.59|10925.59|10924.84|10924.84|10925.59|10925.59|10924.84|10924.84|0
1648653970000|2022-03-30 15:26:10|10922.92|10922.92|10924.37|10924.37|10924.75|10924.75|10922.92|10922.92|0
1648653990000|2022-03-30 15:26:30|10940.46|10940.46|10924.37|10924.37|10940.46|10940.46|10924.37|10924.37|0
1648654000000|2022-03-30 15:26:40|10923.82|10923.82|10923.82|10923.82|10923.82|10923.82|10923.82|10923.82|0
1648654010000|2022-03-30 15:26:50|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|0
1648654020000|2022-03-30 15:27:00|10923.82|10923.82|10923.45|10923.45|10923.82|10923.82|10923.45|10923.45|0
1648654030000|2022-03-30 15:27:10|10922.9|10922.9|10921.8|10921.8|10922.9|10922.9|10921.8|10921.8|0
1648654040000|2022-03-30 15:27:20|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|0
1648654050000|2022-03-30 15:27:30|10918.69|10918.69|10920.61|10920.61|10920.61|10920.61|10918.69|10918.69|0
1648654060000|2022-03-30 15:27:40|10921.9|10921.9|10921.35|10921.35|10921.9|10921.9|10921.35|10921.35|0
1648654070000|2022-03-30 15:27:50|10920.8|10920.8|10919.52|10919.52|10920.8|10920.8|10919.52|10919.52|0
1648654090000|2022-03-30 15:28:10|10920.06|10920.06|10920.61|10920.61|10920.61|10920.61|10920.06|10920.06|0
1648654100000|2022-03-30 15:28:20|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|0
1648654110000|2022-03-30 15:28:30|10920.82|10920.82|10917.79|10917.79|10920.82|10920.82|10917.79|10917.79|0
1648654120000|2022-03-30 15:28:40|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|0
1648654130000|2022-03-30 15:28:50|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|0
1648654140000|2022-03-30 15:29:00|10922.1|10922.1|10920.45|10920.45|10922.1|10922.1|10920.45|10920.45|0
1648654150000|2022-03-30 15:29:10|10921.21|10921.21|10923.78|10923.78|10923.78|10923.78|10921.21|10921.21|0
1648654170000|2022-03-30 15:29:30|10922.13|10922.13|10922.13|10922.13|10922.13|10922.13|10922.13|10922.13|0
1648654180000|2022-03-30 15:29:40|10920.85|10920.85|10937.48|10937.48|10937.48|10937.48|10920.85|10920.85|0
1648654190000|2022-03-30 15:29:50|10936.93|10936.93|10936.35|10936.35|10936.93|10936.93|10934.16|10934.16|0
1648710900000|2022-03-31 07:15:00|10955.5|10955.5|10956.14|10956.14|10956.14|10956.14|10955.5|10955.5|0
1648710910000|2022-03-31 07:15:10|10958.4|10958.4|10956.89|10956.89|10958.4|10958.4|10956.89|10956.89|0
1648710930000|2022-03-31 07:15:30|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|0
1648710940000|2022-03-31 07:15:40|10957.22|10957.22|10957.22|10957.22|10957.22|10957.22|10957.22|10957.22|0
1648710960000|2022-03-31 07:16:00|10956.85|10956.85|10958.77|10958.77|10958.77|10958.77|10956.85|10956.85|0
1648711040000|2022-03-31 07:17:20|10957.27|10957.27|10957.27|10957.27|10957.27|10957.27|10957.27|10957.27|0
1648711100000|2022-03-31 07:18:20|10955.34|10955.34|10955.34|10955.34|10955.34|10955.34|10955.34|10955.34|0
1648711130000|2022-03-31 07:18:50|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|0
1648711160000|2022-03-31 07:19:20|10952.13|10952.13|10954.7|10954.7|10954.7|10954.7|10952.13|10952.13|0
1648711200000|2022-03-31 07:20:00|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|0
1648711220000|2022-03-31 07:20:20|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|0
1648711270000|2022-03-31 07:21:10|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|0
1648711450000|2022-03-31 07:24:10|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|0
1648711540000|2022-03-31 07:25:40|10955.92|10955.92|10955.92|10955.92|10955.92|10955.92|10955.92|10955.92|0
1648711560000|2022-03-31 07:26:00|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|0
1648711570000|2022-03-31 07:26:10|10952.15|10952.15|10951.03|10951.03|10952.53|10952.53|10951.03|10951.03|0
1648711620000|2022-03-31 07:27:00|10955.52|10955.52|10954.88|10954.88|10955.52|10955.52|10954.88|10954.88|0
1648711630000|2022-03-31 07:27:10|10956.76|10956.76|10956.76|10956.76|10956.76|10956.76|10956.76|10956.76|0
1648711640000|2022-03-31 07:27:20|10957.51|10957.51|10957.51|10957.51|10957.51|10957.51|10957.51|10957.51|0
1648711660000|2022-03-31 07:27:40|10973.6|10973.6|10973.6|10973.6|10973.6|10973.6|10973.6|10973.6|0
1648711710000|2022-03-31 07:28:30|10973.97|10973.97|10973.97|10973.97|10973.97|10973.97|10973.97|10973.97|0
1648711760000|2022-03-31 07:29:20|10975.1|10975.1|10975.1|10975.1|10975.1|10975.1|10975.1|10975.1|0
1648711770000|2022-03-31 07:29:30|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|0
1648711780000|2022-03-31 07:29:40|10983.71|10983.71|10983.71|10983.71|10983.71|10983.71|10983.71|10983.71|0
1648711790000|2022-03-31 07:29:50|10988.1|10988.1|10985.9|10985.9|10988.1|10988.1|10985.9|10985.9|0
1648711840000|2022-03-31 07:30:40|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|0
1648711890000|2022-03-31 07:31:30|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|0
1648711910000|2022-03-31 07:31:50|10984.02|10984.02|10984.02|10984.02|10984.02|10984.02|10984.02|10984.02|0
1648711920000|2022-03-31 07:32:00|10976.96|10976.96|10976.96|10976.96|10976.96|10976.96|10976.96|10976.96|0
1648711930000|2022-03-31 07:32:10|10977.51|10977.51|10979.7|10979.7|10979.7|10979.7|10977.51|10977.51|0
1648711940000|2022-03-31 07:32:20|10980.25|10980.25|10980.98|10980.98|10983.54|10983.54|10980.25|10980.25|0
1648712000000|2022-03-31 07:33:20|10979.1|10979.1|10979.1|10979.1|10979.1|10979.1|10979.1|10979.1|0
1648712030000|2022-03-31 07:33:50|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|0
1648712110000|2022-03-31 07:35:10|10965.21|10965.21|10965.21|10965.21|10965.21|10965.21|10965.21|10965.21|0
1648712120000|2022-03-31 07:35:20|10965.96|10965.96|10972.22|10972.22|10972.22|10972.22|10965.96|10965.96|0
1648712130000|2022-03-31 07:35:30|10971.09|10971.09|10971.09|10971.09|10971.09|10971.09|10971.09|10971.09|0
1648712140000|2022-03-31 07:35:40|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|0
1648712150000|2022-03-31 07:35:50|10967.07|10967.07|10967.07|10967.07|10967.07|10967.07|10967.07|10967.07|0
1648712200000|2022-03-31 07:36:40|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|0
1648712270000|2022-03-31 07:37:50|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|0
1648712320000|2022-03-31 07:38:40|10969.15|10969.15|10969.9|10969.9|10969.9|10969.9|10969.15|10969.15|0
1648712330000|2022-03-31 07:38:50|10969.53|10969.53|10978.73|10978.73|10978.73|10978.73|10969.15|10969.15|0
1648712340000|2022-03-31 07:39:00|10979.11|10979.11|10981.37|10981.37|10981.37|10981.37|10979.11|10979.11|0
1648712380000|2022-03-31 07:39:40|10979.11|10979.11|10979.11|10979.11|10979.11|10979.11|10979.11|10979.11|0
1648712430000|2022-03-31 07:40:30|10979.86|10979.86|10980.99|10980.99|10980.99|10980.99|10979.86|10979.86|0
1648712460000|2022-03-31 07:41:00|10980.44|10980.44|10980.44|10980.44|10980.44|10980.44|10980.44|10980.44|0
1648712470000|2022-03-31 07:41:10|10982.64|10982.64|10984.28|10984.28|10984.28|10984.28|10982.64|10982.64|0
1648712480000|2022-03-31 07:41:20|10983.64|10983.64|10985.9|10985.9|10985.9|10985.9|10983.64|10983.64|0
1648712490000|2022-03-31 07:41:30|10985.52|10985.52|10984.02|10984.02|10985.52|10985.52|10984.02|10984.02|0
1648712500000|2022-03-31 07:41:40|10983.26|10983.26|10984.39|10984.39|10984.39|10984.39|10983.26|10983.26|0
1648712510000|2022-03-31 07:41:50|10987.03|10987.03|10984.39|10984.39|10987.03|10987.03|10984.39|10984.39|0
1648712540000|2022-03-31 07:42:20|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|0
1648712580000|2022-03-31 07:43:00|10998.96|10998.96|10997.08|10997.08|10998.96|10998.96|10997.08|10997.08|0
1648712590000|2022-03-31 07:43:10|10995.95|10995.95|10994.18|10994.18|10995.95|10995.95|10994.02|10994.02|0
1648712600000|2022-03-31 07:43:20|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|0
1648712610000|2022-03-31 07:43:30|10992.7|10992.7|10992.7|10992.7|10992.7|10992.7|10992.7|10992.7|0
1648712620000|2022-03-31 07:43:40|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|0
1648712730000|2022-03-31 07:45:30|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|0
1648712760000|2022-03-31 07:46:00|10989.76|10989.76|10989.21|10989.21|10989.76|10989.76|10989.21|10989.21|0
1648712810000|2022-03-31 07:46:50|10989.76|10989.76|10989.76|10989.76|10989.76|10989.76|10989.76|10989.76|0
1648712820000|2022-03-31 07:47:00|10986.37|10986.37|10985.62|10985.62|10986.37|10986.37|10985.62|10985.62|0
1648712860000|2022-03-31 07:47:40|10987.5|10987.5|10987.5|10987.5|10987.5|10987.5|10987.5|10987.5|0
1648712910000|2022-03-31 07:48:30|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1648712950000|2022-03-31 07:49:10|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|0
1648712970000|2022-03-31 07:49:30|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|0
1648713010000|2022-03-31 07:50:10|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|0
1648713030000|2022-03-31 07:50:30|10998.84|10998.84|10999.94|10999.94|11000.49|11000.49|10998.84|10998.84|0
1648713040000|2022-03-31 07:50:40|10998.84|10998.84|10998.46|10998.46|10998.84|10998.84|10998.46|10998.46|0
1648713050000|2022-03-31 07:50:50|10999.01|10999.01|10999.01|10999.01|10999.01|10999.01|10999.01|10999.01|0
1648713060000|2022-03-31 07:51:00|10997.09|10997.09|10996.45|10996.45|10997.09|10997.09|10996.45|10996.45|0
1648713100000|2022-03-31 07:51:40|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|0
1648713150000|2022-03-31 07:52:30|10994.97|10994.97|10994.97|10994.97|10994.97|10994.97|10994.97|10994.97|0
1648713170000|2022-03-31 07:52:50|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|0
1648713190000|2022-03-31 07:53:10|10994.63|10994.63|10994.63|10994.63|10994.63|10994.63|10994.63|10994.63|0
1648713250000|2022-03-31 07:54:10|10994.08|10994.08|10994.83|10994.83|10994.83|10994.83|10994.08|10994.08|0
1648713270000|2022-03-31 07:54:30|10995.96|10995.96|10995.21|10995.21|10995.96|10995.96|10995.21|10995.21|0
1648713280000|2022-03-31 07:54:40|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|0
1648713310000|2022-03-31 07:55:10|10991.25|10991.25|10991.25|10991.25|10991.25|10991.25|10991.25|10991.25|0
1648713320000|2022-03-31 07:55:20|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|0
1648713370000|2022-03-31 07:56:10|10994.82|10994.82|10996.7|10996.7|10997.45|10997.45|10994.82|10994.82|0
1648713440000|2022-03-31 07:57:20|11012.78|11012.78|10996.7|10996.7|11012.78|11012.78|10996.7|10996.7|0
1648713490000|2022-03-31 07:58:10|10997.08|10997.08|10997.08|10997.08|10997.08|10997.08|10997.08|10997.08|0
1648713510000|2022-03-31 07:58:30|10997.45|10997.45|10997.45|10997.45|10997.45|10997.45|10997.45|10997.45|0
1648713540000|2022-03-31 07:59:00|10999.22|10999.22|11001.15|11001.15|11001.15|11001.15|10999.22|10999.22|0
1648713560000|2022-03-31 07:59:20|11017.23|11017.23|11033.32|11033.32|11033.32|11033.32|11017.23|11017.23|0
1648713580000|2022-03-31 07:59:40|11017.23|11017.23|11033.32|11033.32|11033.32|11033.32|11017.23|11017.23|0
1648713590000|2022-03-31 07:59:50|11017.23|11017.23|11017.23|11017.23|11017.23|11017.23|11017.23|11017.23|0
1648713640000|2022-03-31 08:00:40|11013.85|11013.85|11013.85|11013.85|11013.85|11013.85|11013.85|11013.85|0
1648713660000|2022-03-31 08:01:00|11016.48|11016.48|11016.48|11016.48|11016.48|11016.48|11016.48|11016.48|0
1648713720000|2022-03-31 08:02:00|11021.79|11021.79|11021.79|11021.79|11021.79|11021.79|11021.79|11021.79|0
1648713730000|2022-03-31 08:02:10|11022.54|11022.54|11021.41|11021.41|11022.54|11022.54|11021.41|11021.41|0
1648713740000|2022-03-31 08:02:20|11021.04|11021.04|11021.04|11021.04|11021.04|11021.04|11021.04|11021.04|0
1648713750000|2022-03-31 08:02:30|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|0
1648713770000|2022-03-31 08:02:50|11005.33|11005.33|11005.33|11005.33|11005.33|11005.33|11005.33|11005.33|0
1648713790000|2022-03-31 08:03:10|11005.7|11005.7|11006.46|11006.46|11006.46|11006.46|11005.7|11005.7|0
1648713800000|2022-03-31 08:03:20|11003.25|11003.25|11003.25|11003.25|11003.25|11003.25|11003.25|11003.25|0
1648714180000|2022-03-31 08:09:40|11004.53|11004.53|11004.53|11004.53|11004.53|11004.53|11004.53|11004.53|0
1648714310000|2022-03-31 08:11:50|11005.28|11005.28|11006.41|11006.41|11006.41|11006.41|11005.28|11005.28|0
1648714440000|2022-03-31 08:14:00|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|0
1648714450000|2022-03-31 08:14:10|11004.53|11004.53|11001.9|11001.9|11004.53|11004.53|11000.77|11000.77|0
1648714570000|2022-03-31 08:16:10|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|0
1648714590000|2022-03-31 08:16:30|11001.18|11001.18|11001.18|11001.18|11001.18|11001.18|11001.18|11001.18|0
1648714600000|2022-03-31 08:16:40|11002.46|11002.46|11002.46|11002.46|11002.46|11002.46|11002.46|11002.46|0
1648714630000|2022-03-31 08:17:10|10998.23|10998.23|10989.89|10989.89|10998.23|10998.23|10989.89|10989.89|0
1648714640000|2022-03-31 08:17:20|10984.12|10984.12|10986.84|10986.84|10986.84|10986.84|10982.35|10982.35|0
1648714660000|2022-03-31 08:17:40|10985.19|10985.19|10984.64|10984.64|10985.19|10985.19|10984.64|10984.64|0
1648714680000|2022-03-31 08:18:00|10983.52|10983.52|10982.76|10982.76|10983.52|10983.52|10982.76|10982.76|0
1648714740000|2022-03-31 08:19:00|10983.52|10983.52|10983.52|10983.52|10983.52|10983.52|10983.52|10983.52|0
1648714880000|2022-03-31 08:21:20|10986.08|10986.08|10986.08|10986.08|10986.08|10986.08|10986.08|10986.08|0
1648714890000|2022-03-31 08:21:30|10981.59|10981.59|10981.59|10981.59|10981.59|10981.59|10981.59|10981.59|0
1648714950000|2022-03-31 08:22:30|10977.1|10977.1|10977.1|10977.1|10977.1|10977.1|10977.1|10977.1|0
1648715020000|2022-03-31 08:23:40|10982.23|10982.23|10982.23|10982.23|10982.23|10982.23|10982.23|10982.23|0
1648715110000|2022-03-31 08:25:10|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|0
1648715160000|2022-03-31 08:26:00|10981.23|10981.23|10981.23|10981.23|10981.23|10981.23|10981.23|10981.23|0
1648715200000|2022-03-31 08:26:40|10982.51|10982.51|10982.51|10982.51|10982.51|10982.51|10982.51|10982.51|0
1648715360000|2022-03-31 08:29:20|10976.74|10976.74|10976.74|10976.74|10976.74|10976.74|10976.74|10976.74|0
1648715400000|2022-03-31 08:30:00|11008.91|11008.91|11008.91|11008.91|11008.91|11008.91|11008.91|11008.91|0
1648715470000|2022-03-31 08:31:10|11009.66|11009.66|11009.66|11009.66|11009.66|11009.66|11009.66|11009.66|0
1648715500000|2022-03-31 08:31:40|11012.29|11012.29|11012.29|11012.29|11012.29|11012.29|11012.29|11012.29|0
1648715540000|2022-03-31 08:32:20|11011.92|11011.92|11016.41|11016.41|11016.79|11016.79|11011.92|11011.92|0
1648715550000|2022-03-31 08:32:30|11015.66|11015.66|11015.28|11015.28|11016.03|11016.03|11015.28|11015.28|0
1648715600000|2022-03-31 08:33:20|11014|11014|11014|11014|11014|11014|11014|11014|0
1648715720000|2022-03-31 08:35:20|11016.74|11016.74|11020.03|11020.03|11020.58|11020.58|11016.74|11016.74|0
1648715730000|2022-03-31 08:35:30|11019.48|11019.48|11017.29|11017.29|11019.48|11019.48|11017.29|11017.29|0
1648715820000|2022-03-31 08:37:00|11017.66|11017.66|11017.66|11017.66|11017.66|11017.66|11017.66|11017.66|0
1648715830000|2022-03-31 08:37:10|11018.79|11018.79|11013.66|11013.66|11018.79|11018.79|11013.66|11013.66|0
1648715860000|2022-03-31 08:37:40|11009.81|11009.81|11006.6|11006.6|11009.81|11009.81|11006.6|11006.6|0
1648715870000|2022-03-31 08:37:50|11010.45|11010.45|11010.45|11010.45|11010.45|11010.45|11008.53|11008.53|0
1648715890000|2022-03-31 08:38:10|11009.17|11009.17|11010.45|11010.45|11010.45|11010.45|11009.17|11009.17|0
1648715900000|2022-03-31 08:38:20|11010.83|11010.83|11010.83|11010.83|11010.83|11010.83|11010.83|11010.83|0
1648715960000|2022-03-31 08:39:20|11008.26|11008.26|11008.26|11008.26|11008.26|11008.26|11008.26|11008.26|0
1648715980000|2022-03-31 08:39:40|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|0
1648716010000|2022-03-31 08:40:10|11006.43|11006.43|11006.43|11006.43|11006.43|11006.43|11006.43|11006.43|0
1648716060000|2022-03-31 08:41:00|11007.07|11007.07|11005.79|11005.79|11007.07|11007.07|11005.79|11005.79|0
1648716070000|2022-03-31 08:41:10|11005.15|11005.15|10999.61|10999.61|11005.15|11005.15|10999.61|10999.61|0
1648716080000|2022-03-31 08:41:20|10999.99|10999.99|10999.99|10999.99|10999.99|10999.99|10999.99|10999.99|0
1648716120000|2022-03-31 08:42:00|10999.61|10999.61|10999.61|10999.61|10999.61|10999.61|10999.61|10999.61|0
1648716140000|2022-03-31 08:42:20|10997.69|10997.69|10997.69|10997.69|10997.69|10997.69|10997.69|10997.69|0
1648716190000|2022-03-31 08:43:10|10997.31|10997.31|10999.19|10999.19|10999.19|10999.19|10997.31|10997.31|0
1648716270000|2022-03-31 08:44:30|11002.4|11002.4|11002.4|11002.4|11002.4|11002.4|11002.4|11002.4|0
1648716370000|2022-03-31 08:46:10|11001.65|11001.65|11000.52|11000.52|11001.65|11001.65|11000.52|11000.52|0
1648716460000|2022-03-31 08:47:40|11002.02|11002.02|11000.9|11000.9|11002.02|11002.02|11000.9|11000.9|0
1648716550000|2022-03-31 08:49:10|10999.25|10999.25|10998.15|10998.15|10999.25|10999.25|10998.15|10998.15|0
1648716590000|2022-03-31 08:49:50|10998.91|10998.91|10998.91|10998.91|10998.91|10998.91|10998.91|10998.91|0
1648716640000|2022-03-31 08:50:40|10999.28|10999.28|10999.28|10999.28|10999.28|10999.28|10999.28|10999.28|0
1648716680000|2022-03-31 08:51:20|10998|10998|10998|10998|10998|10998|10998|10998|0
1648716690000|2022-03-31 08:51:30|10999.5|10999.5|10999.5|10999.5|10999.5|10999.5|10999.5|10999.5|0
1648716700000|2022-03-31 08:51:40|11000.26|11000.26|11004.47|11004.47|11004.47|11004.47|11000.26|11000.26|0
1648716850000|2022-03-31 08:54:10|11003.75|11003.75|11005.68|11005.68|11005.68|11005.68|11003.75|11003.75|0
1648716860000|2022-03-31 08:54:20|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|0
1648716930000|2022-03-31 08:55:30|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|0
1648716950000|2022-03-31 08:55:50|11003.64|11003.64|11003.64|11003.64|11003.64|11003.64|11003.64|11003.64|0
1648716990000|2022-03-31 08:56:30|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|0
1648717000000|2022-03-31 08:56:40|10999.15|10999.15|10996.95|10996.95|10999.15|10999.15|10996.95|10996.95|0
1648717070000|2022-03-31 08:57:50|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|0
1648717120000|2022-03-31 08:58:40|10995.45|10995.45|10995.45|10995.45|10995.45|10995.45|10995.45|10995.45|0
1648717200000|2022-03-31 09:00:00|10997.1|10997.1|10997.1|10997.1|10998.22|10998.22|10997.1|10997.1|0
1648717230000|2022-03-31 09:00:30|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|0
1648717240000|2022-03-31 09:00:40|10996.34|10996.34|10999.55|10999.55|10999.55|10999.55|10996.34|10996.34|0
1648717450000|2022-03-31 09:04:10|11002.18|11002.18|11002.18|11002.18|11002.18|11002.18|11002.18|11002.18|0
1648717470000|2022-03-31 09:04:30|11004.44|11004.44|11000.68|11000.68|11004.44|11004.44|11000.68|11000.68|0
1648717510000|2022-03-31 09:05:10|11002.87|11002.87|11002.87|11002.87|11002.87|11002.87|11002.87|11002.87|0
1648717550000|2022-03-31 09:05:50|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|0
1648717600000|2022-03-31 09:06:40|11006.08|11006.08|11006.08|11006.08|11006.08|11006.08|11006.08|11006.08|0
1648717630000|2022-03-31 09:07:10|11004.99|11004.99|11004.99|11004.99|11004.99|11004.99|11004.99|11004.99|0
1648717640000|2022-03-31 09:07:20|11003.89|11003.89|11003.89|11003.89|11003.89|11003.89|11003.89|11003.89|0
1648717790000|2022-03-31 09:09:50|11005.77|11005.77|11006.15|11006.15|11006.15|11006.15|11005.77|11005.77|0
1648717800000|2022-03-31 09:10:00|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|0
1648717810000|2022-03-31 09:10:10|11006.79|11006.79|11006.79|11006.79|11006.79|11006.79|11006.79|11006.79|0
1648717830000|2022-03-31 09:10:30|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|0
1648717840000|2022-03-31 09:10:40|11006.79|11006.79|11006.79|11006.79|11006.79|11006.79|11006.79|11006.79|0
1648717850000|2022-03-31 09:10:50|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|0
1648717900000|2022-03-31 09:11:40|11008.03|11008.03|11008.03|11008.03|11008.03|11008.03|11008.03|11008.03|0
1648718050000|2022-03-31 09:14:10|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|0
1648718090000|2022-03-31 09:14:50|11007.96|11007.96|11007.96|11007.96|11007.96|11007.96|11007.96|11007.96|0
1648718170000|2022-03-31 09:16:10|11004.75|11004.75|11003.62|11003.62|11004.75|11004.75|11003.62|11003.62|0
1648718180000|2022-03-31 09:16:20|11002.49|11002.49|11002.49|11002.49|11002.49|11002.49|11002.49|11002.49|0
1648718200000|2022-03-31 09:16:40|11001.95|11001.95|11001.95|11001.95|11001.95|11001.95|11001.95|11001.95|0
1648718270000|2022-03-31 09:17:50|10969.77|10969.77|10969.77|10969.77|10969.77|10969.77|10969.77|10969.77|0
1648718290000|2022-03-31 09:18:10|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|0
1648718440000|2022-03-31 09:20:40|10954.07|10954.07|10954.07|10954.07|10954.07|10954.07|10954.07|10954.07|0
1648718450000|2022-03-31 09:20:50|10954.44|10954.44|10953.31|10953.31|10954.44|10954.44|10953.31|10953.31|0
1648718500000|2022-03-31 09:21:40|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|0
1648718510000|2022-03-31 09:21:50|10951.32|10951.32|10951.32|10951.32|10951.32|10951.32|10951.32|10951.32|0
1648718520000|2022-03-31 09:22:00|10947.47|10947.47|10943.54|10943.54|10947.47|10947.47|10942.99|10942.99|0
1648718530000|2022-03-31 09:22:10|10944.09|10944.09|10943.71|10943.71|10944.09|10944.09|10943.71|10943.71|0
1648718600000|2022-03-31 09:23:20|10944.99|10944.99|10944.99|10944.99|10944.99|10944.99|10944.99|10944.99|0
1648718610000|2022-03-31 09:23:30|10946.87|10946.87|10948.35|10948.35|10948.35|10948.35|10946.87|10946.87|0
1648718650000|2022-03-31 09:24:10|10947.6|10947.6|10947.6|10947.6|10947.6|10947.6|10947.6|10947.6|0
1648718710000|2022-03-31 09:25:10|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|0
1648718780000|2022-03-31 09:26:20|10944.3|10944.3|10944.3|10944.3|10944.3|10944.3|10944.3|10944.3|0
1648718800000|2022-03-31 09:26:40|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|0
1648718850000|2022-03-31 09:27:30|10945.43|10945.43|10945.43|10945.43|10945.43|10945.43|10945.43|10945.43|0
1648718860000|2022-03-31 09:27:40|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|0
1648719040000|2022-03-31 09:30:40|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|0
1648719050000|2022-03-31 09:30:50|10945.96|10945.96|10947.09|10947.09|10947.09|10947.09|10945.96|10945.96|0
1648719300000|2022-03-31 09:35:00|10953.51|10953.51|10953.51|10953.51|10953.51|10953.51|10953.51|10953.51|0
1648719480000|2022-03-31 09:38:00|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|0
1648719600000|2022-03-31 09:40:00|10938.07|10938.07|10938.07|10938.07|10938.07|10938.07|10938.07|10938.07|0
1648719610000|2022-03-31 09:40:10|10939.95|10939.95|10941.59|10941.59|10941.59|10941.59|10939.95|10939.95|0
1648719640000|2022-03-31 09:40:40|10942.88|10942.88|10942.88|10942.88|10942.88|10942.88|10942.88|10942.88|0
1648719790000|2022-03-31 09:43:10|10940.99|10940.99|10940.99|10940.99|10940.99|10940.99|10940.99|10940.99|0
1648719830000|2022-03-31 09:43:50|10924.91|10924.91|10924.91|10924.91|10940.99|10940.99|10924.91|10924.91|0
1648719920000|2022-03-31 09:45:20|10924.16|10924.16|10924.16|10924.16|10924.16|10924.16|10924.16|10924.16|0
1648719960000|2022-03-31 09:46:00|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|0
1648719970000|2022-03-31 09:46:10|10923.4|10923.4|10923.4|10923.4|10923.4|10923.4|10923.4|10923.4|0
1648720160000|2022-03-31 09:49:20|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|0
1648720330000|2022-03-31 09:52:10|10921.02|10921.02|10921.02|10921.02|10921.02|10921.02|10921.02|10921.02|0
1648720350000|2022-03-31 09:52:30|10923.28|10923.28|10923.28|10923.28|10923.28|10923.28|10923.28|10923.28|0
1648720530000|2022-03-31 09:55:30|10922.15|10922.15|10921.02|10921.02|10922.15|10922.15|10921.02|10921.02|0
1648720550000|2022-03-31 09:55:50|10920.47|10920.47|10920.47|10920.47|10920.47|10920.47|10920.47|10920.47|0
1648720580000|2022-03-31 09:56:20|10920.85|10920.85|10920.85|10920.85|10920.85|10920.85|10920.85|10920.85|0
1648720640000|2022-03-31 09:57:20|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|0
1648720690000|2022-03-31 09:58:10|10921.2|10921.2|10920.44|10920.44|10921.2|10921.2|10920.44|10920.44|0
1648720740000|2022-03-31 09:59:00|10918.52|10918.52|10917.88|10917.88|10918.52|10918.52|10917.88|10917.88|0
1648720780000|2022-03-31 09:59:40|10920.07|10920.07|10920.07|10920.07|10920.07|10920.07|10920.07|10920.07|0
1648720900000|2022-03-31 10:01:40|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|0
1648720910000|2022-03-31 10:01:50|10923.08|10923.08|10923.08|10923.08|10923.08|10923.08|10923.08|10923.08|0
1648720980000|2022-03-31 10:03:00|10921.8|10921.8|10921.8|10921.8|10921.8|10921.8|10921.8|10921.8|0
1648721140000|2022-03-31 10:05:40|10920.51|10920.51|10919.39|10919.39|10920.51|10920.51|10919.39|10919.39|0
1648721160000|2022-03-31 10:06:00|10919.01|10919.01|10919.01|10919.01|10919.01|10919.01|10919.01|10919.01|0
1648721230000|2022-03-31 10:07:10|10916.81|10916.81|10916.81|10916.81|10916.81|10916.81|10916.81|10916.81|0
1648721240000|2022-03-31 10:07:20|10916.27|10916.27|10916.27|10916.27|10916.27|10916.27|10916.27|10916.27|0
1648721460000|2022-03-31 10:11:00|10915.72|10915.72|10915.72|10915.72|10915.72|10915.72|10915.72|10915.72|0
1648721490000|2022-03-31 10:11:30|10914.97|10914.97|10914.97|10914.97|10914.97|10914.97|10914.97|10914.97|0
1648721550000|2022-03-31 10:12:30|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|0
1648721560000|2022-03-31 10:12:40|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|0
1648721570000|2022-03-31 10:12:50|10919.21|10919.21|10921.41|10921.41|10921.41|10921.41|10919.21|10919.21|0
1648721670000|2022-03-31 10:14:30|10921.78|10921.78|10921.14|10921.14|10921.78|10921.78|10921.14|10921.14|0
1648721690000|2022-03-31 10:14:50|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|0
1648721900000|2022-03-31 10:18:20|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|0
1648721910000|2022-03-31 10:18:30|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|0
1648721930000|2022-03-31 10:18:50|10921.14|10921.14|10921.14|10921.14|10921.14|10921.14|10921.14|10921.14|0
1648722010000|2022-03-31 10:20:10|10922.65|10922.65|10924.15|10924.15|10924.15|10924.15|10922.65|10922.65|0
1648722020000|2022-03-31 10:20:20|10925.66|10925.66|10930.79|10930.79|10932.72|10932.72|10925.66|10925.66|0
1648722040000|2022-03-31 10:20:40|10931.54|10931.54|10929.66|10929.66|10931.54|10931.54|10929.66|10929.66|0
1648722050000|2022-03-31 10:20:50|10929.29|10929.29|10929.29|10929.29|10929.29|10929.29|10929.29|10929.29|0
1648722060000|2022-03-31 10:21:00|10928.16|10928.16|10928.16|10928.16|10928.16|10928.16|10928.16|10928.16|0
1648722090000|2022-03-31 10:21:30|10926.65|10926.65|10928.16|10928.16|10928.16|10928.16|10926.65|10926.65|0
1648722100000|2022-03-31 10:21:40|10928.91|10928.91|10928.91|10928.91|10928.91|10928.91|10928.91|10928.91|0
1648722170000|2022-03-31 10:22:50|10928.53|10928.53|10928.53|10928.53|10928.53|10928.53|10928.53|10928.53|0
1648722310000|2022-03-31 10:25:10|10930.18|10930.18|10930.18|10930.18|10930.18|10930.18|10930.18|10930.18|0
1648722400000|2022-03-31 10:26:40|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|0
1648722540000|2022-03-31 10:29:00|10929.08|10929.08|10929.08|10929.08|10929.08|10929.08|10929.08|10929.08|0
1648722610000|2022-03-31 10:30:10|10927.16|10927.16|10927.16|10927.16|10927.16|10927.16|10927.16|10927.16|0
1648722840000|2022-03-31 10:34:00|10926.78|10926.78|10926.78|10926.78|10926.78|10926.78|10926.78|10926.78|0
1648722880000|2022-03-31 10:34:40|10925.68|10925.68|10925.68|10925.68|10925.68|10925.68|10925.68|10925.68|0
1648722980000|2022-03-31 10:36:20|10927.19|10927.19|10927.19|10927.19|10927.19|10927.19|10927.19|10927.19|0
1648722990000|2022-03-31 10:36:30|10929.11|10929.11|10930.21|10930.21|10930.21|10930.21|10929.11|10929.11|0
1648723130000|2022-03-31 10:38:50|10931.72|10931.72|10931.72|10931.72|10931.72|10931.72|10931.72|10931.72|0
1648723140000|2022-03-31 10:39:00|10930.59|10930.59|10930.59|10930.59|10930.59|10930.59|10930.59|10930.59|0
1648723200000|2022-03-31 10:40:00|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|0
1648723210000|2022-03-31 10:40:10|10929.19|10929.19|10928.44|10928.44|10929.19|10929.19|10928.44|10928.44|0
1648723410000|2022-03-31 10:43:30|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|0
1648723460000|2022-03-31 10:44:20|10925.32|10925.32|10923.29|10923.29|10925.32|10925.32|10923.29|10923.29|0
1648723550000|2022-03-31 10:45:50|10928.42|10928.42|10929.71|10929.71|10929.71|10929.71|10928.42|10928.42|0
1648723560000|2022-03-31 10:46:00|10929.06|10929.06|10929.06|10929.06|10929.06|10929.06|10929.06|10929.06|0
1648723670000|2022-03-31 10:47:50|10929.61|10929.61|10929.61|10929.61|10929.61|10929.61|10929.61|10929.61|0
1648723680000|2022-03-31 10:48:00|10929.06|10929.06|10929.06|10929.06|10929.06|10929.06|10929.06|10929.06|0
1648723720000|2022-03-31 10:48:40|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|0
1648723750000|2022-03-31 10:49:10|10959.31|10959.31|10957.8|10957.8|10959.31|10959.31|10957.8|10957.8|0
1648723850000|2022-03-31 10:50:50|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|0
1648724170000|2022-03-31 10:56:10|10956.88|10956.88|10958.53|10958.53|10958.53|10958.53|10956.88|10956.88|0
1648724220000|2022-03-31 10:57:00|10957.77|10957.77|10957.77|10957.77|10957.77|10957.77|10957.77|10957.77|0
1648724280000|2022-03-31 10:58:00|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|0
1648724290000|2022-03-31 10:58:10|10959.17|10959.17|10959.17|10959.17|10959.17|10959.17|10959.17|10959.17|0
1648724460000|2022-03-31 11:01:00|10961.73|10961.73|10963.02|10963.02|10963.02|10963.02|10961.73|10961.73|0
1648724490000|2022-03-31 11:01:30|10961.89|10961.89|10961.89|10961.89|10961.89|10961.89|10961.89|10961.89|0
1648724520000|2022-03-31 11:02:00|10962.53|10962.53|10962.53|10962.53|10962.53|10962.53|10962.53|10962.53|0
1648724650000|2022-03-31 11:04:10|10959.96|10959.96|10959.96|10959.96|10959.96|10959.96|10959.96|10959.96|0
1648724690000|2022-03-31 11:04:50|10943.88|10943.88|10959.96|10959.96|10959.96|10959.96|10943.88|10943.88|0
1648724830000|2022-03-31 11:07:10|10959.21|10959.21|10959.21|10959.21|10959.21|10959.21|10959.21|10959.21|0
1648724850000|2022-03-31 11:07:30|10960.72|10960.72|10963.46|10963.46|10963.46|10963.46|10960.72|10960.72|0
1648725010000|2022-03-31 11:10:10|10962.91|10962.91|10962.91|10962.91|10962.91|10962.91|10962.91|10962.91|0
1648725050000|2022-03-31 11:10:50|10964.84|10964.84|10964.84|10964.84|10964.84|10964.84|10964.84|10964.84|0
1648725090000|2022-03-31 11:11:30|10967.09|10967.09|10967.09|10967.09|10967.09|10967.09|10967.09|10967.09|0
1648725190000|2022-03-31 11:13:10|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|0
1648725250000|2022-03-31 11:14:10|10966.67|10966.67|10966.67|10966.67|10966.67|10966.67|10966.67|10966.67|0
1648725270000|2022-03-31 11:14:30|10967.8|10967.8|10967.8|10967.8|10967.8|10967.8|10967.8|10967.8|0
1648725330000|2022-03-31 11:15:30|10966.3|10966.3|10965.92|10965.92|10966.3|10966.3|10965.92|10965.92|0
1648725370000|2022-03-31 11:16:10|10966.67|10966.67|10965.17|10965.17|10966.67|10966.67|10965.17|10965.17|0
1648725480000|2022-03-31 11:18:00|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|0
1648725520000|2022-03-31 11:18:40|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|0
1648725690000|2022-03-31 11:21:30|10966.85|10966.85|10966.85|10966.85|10966.85|10966.85|10966.85|10966.85|0
1648725770000|2022-03-31 11:22:50|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|0
1648725870000|2022-03-31 11:24:30|10967.07|10967.07|10966.43|10966.43|10967.07|10967.07|10966.43|10966.43|0
1648725890000|2022-03-31 11:24:50|10950.34|10950.34|10966.43|10966.43|10966.43|10966.43|10950.34|10950.34|0
1648726000000|2022-03-31 11:26:40|10964.92|10964.92|10965.3|10965.3|10965.3|10965.3|10964.92|10964.92|0
1648726010000|2022-03-31 11:26:50|10964.54|10964.54|10964.17|10964.17|10964.54|10964.54|10964.17|10964.17|0
1648726040000|2022-03-31 11:27:20|10965.67|10965.67|10965.67|10965.67|10965.67|10965.67|10965.67|10965.67|0
1648726090000|2022-03-31 11:28:10|10965.12|10965.12|10965.12|10965.12|10965.12|10965.12|10965.12|10965.12|0
1648726350000|2022-03-31 11:32:30|10967.69|10967.69|10967.69|10967.69|10967.69|10967.69|10967.69|10967.69|0
1648726370000|2022-03-31 11:32:50|10966.94|10966.94|10966.56|10966.56|10966.94|10966.94|10966.56|10966.56|0
1648726420000|2022-03-31 11:33:40|10967.69|10967.69|10967.69|10967.69|10967.69|10967.69|10967.69|10967.69|0
1648726480000|2022-03-31 11:34:40|10967.31|10967.31|10967.31|10967.31|10967.31|10967.31|10967.31|10967.31|0
1648726610000|2022-03-31 11:36:50|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|0
1648726630000|2022-03-31 11:37:10|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|0
1648726680000|2022-03-31 11:38:00|10984.31|10984.31|10984.31|10984.31|10984.31|10984.31|10984.31|10984.31|0
1648726890000|2022-03-31 11:41:30|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|0
1648726970000|2022-03-31 11:42:50|10985.22|10985.22|10985.22|10985.22|10985.22|10985.22|10985.22|10985.22|0
1648726990000|2022-03-31 11:43:10|10983.57|10983.57|10982.82|10982.82|10983.57|10983.57|10982.82|10982.82|0
1648727010000|2022-03-31 11:43:30|10982.07|10982.07|10982.07|10982.07|10982.07|10982.07|10982.07|10982.07|0
1648727020000|2022-03-31 11:43:40|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|0
1648727030000|2022-03-31 11:43:50|10983.88|10983.88|10983.88|10983.88|10983.88|10983.88|10983.88|10983.88|0
1648727040000|2022-03-31 11:44:00|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|0
1648727050000|2022-03-31 11:44:10|10985.54|10985.54|10985.54|10985.54|10985.54|10985.54|10985.54|10985.54|0
1648727070000|2022-03-31 11:44:30|10984.26|10984.26|10984.26|10984.26|10984.26|10984.26|10984.26|10984.26|0
1648727120000|2022-03-31 11:45:20|10986.14|10986.14|10986.14|10986.14|10986.14|10986.14|10986.14|10986.14|0
1648727130000|2022-03-31 11:45:30|10988.02|10988.02|10986.14|10986.14|10988.02|10988.02|10986.14|10986.14|0
1648727140000|2022-03-31 11:45:40|10986.52|10986.52|10987.16|10987.16|10987.16|10987.16|10986.52|10986.52|0
1648727150000|2022-03-31 11:45:50|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|0
1648727170000|2022-03-31 11:46:10|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|0
1648727180000|2022-03-31 11:46:20|11003.93|11003.93|11003.93|11003.93|11003.93|11003.93|11003.93|11003.93|0
1648727190000|2022-03-31 11:46:30|11003.18|11003.18|11002.8|11002.8|11003.18|11003.18|11002.8|11002.8|0
1648727300000|2022-03-31 11:48:20|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|0
1648727330000|2022-03-31 11:48:50|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|0
1648727350000|2022-03-31 11:49:10|11008.33|11008.33|11010.27|11010.27|11010.27|11010.27|11008.33|11008.33|0
1648727400000|2022-03-31 11:50:00|11007.06|11007.06|11007.06|11007.06|11007.06|11007.06|11007.06|11007.06|0
1648727450000|2022-03-31 11:50:50|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|0
1648727550000|2022-03-31 11:52:30|10992.9|10992.9|10992.9|10992.9|11008.99|11008.99|10992.9|10992.9|0
1648727560000|2022-03-31 11:52:40|10976.82|10976.82|10976.82|10976.82|10976.82|10976.82|10976.82|10976.82|0
1648727600000|2022-03-31 11:53:20|10979.08|10979.08|10979.08|10979.08|10979.08|10979.08|10979.08|10979.08|0
1648727630000|2022-03-31 11:53:50|10978.53|10978.53|10978.53|10978.53|10978.53|10978.53|10978.53|10978.53|0
1648727650000|2022-03-31 11:54:10|10977.98|10977.98|10977.98|10977.98|10977.98|10977.98|10977.98|10977.98|0
1648727700000|2022-03-31 11:55:00|10980.55|10980.55|10977.98|10977.98|10980.55|10980.55|10977.98|10977.98|0
1648727710000|2022-03-31 11:55:10|10978.53|10978.53|10977.4|10977.4|10978.53|10978.53|10977.4|10977.4|0
1648727730000|2022-03-31 11:55:30|10978.68|10978.68|10978.68|10978.68|10978.68|10978.68|10978.68|10978.68|0
1648727790000|2022-03-31 11:56:30|10985.17|10985.17|10983.62|10983.62|10985.17|10985.17|10983.24|10983.24|0
1648727800000|2022-03-31 11:56:40|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|0
1648727810000|2022-03-31 11:56:50|10983.99|10983.99|10983.62|10983.62|10983.99|10983.99|10983.62|10983.62|0
1648727820000|2022-03-31 11:57:00|10982.87|10982.87|10982.49|10982.49|10982.87|10982.87|10982.49|10982.49|0
1648728000000|2022-03-31 12:00:00|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|0
1648728010000|2022-03-31 12:00:10|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|0
1648728050000|2022-03-31 12:00:50|10995.52|10995.52|10979.44|10979.44|10995.52|10995.52|10979.44|10979.44|0
1648728100000|2022-03-31 12:01:40|10978.68|10978.68|10978.31|10978.31|10978.68|10978.68|10978.31|10978.31|0
1648728180000|2022-03-31 12:03:00|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|0
1648728400000|2022-03-31 12:06:40|10975.19|10975.19|10975.19|10975.19|10975.19|10975.19|10975.19|10975.19|0
1648728410000|2022-03-31 12:06:50|10974.64|10974.64|10972.44|10972.44|10974.64|10974.64|10972.44|10972.44|0
1648728500000|2022-03-31 12:08:20|10972.82|10972.82|10972.82|10972.82|10972.82|10972.82|10972.82|10972.82|0
1648728520000|2022-03-31 12:08:40|10972.44|10972.44|10972.44|10972.44|10972.44|10972.44|10972.44|10972.44|0
1648728590000|2022-03-31 12:09:50|10973.73|10973.73|10973.09|10973.09|10973.73|10973.73|10973.09|10973.09|0
1648728600000|2022-03-31 12:10:00|10971.8|10971.8|10971.8|10971.8|10971.8|10971.8|10971.8|10971.8|0
1648728610000|2022-03-31 12:10:10|10971.05|10971.05|10971.05|10971.05|10971.05|10971.05|10971.05|10971.05|0
1648728710000|2022-03-31 12:11:50|10968.48|10968.48|10968.48|10968.48|10968.48|10968.48|10968.48|10968.48|0
1648728740000|2022-03-31 12:12:20|10970.41|10970.41|10970.41|10970.41|10970.41|10970.41|10970.41|10970.41|0
1648728900000|2022-03-31 12:15:00|10971.91|10971.91|10971.91|10971.91|10971.91|10971.91|10971.91|10971.91|0
1648729070000|2022-03-31 12:17:50|10988|10988|10971.91|10971.91|10988|10988|10971.91|10971.91|0
1648729150000|2022-03-31 12:19:10|10971.27|10971.27|10971.27|10971.27|10971.27|10971.27|10971.27|10971.27|0
1648729220000|2022-03-31 12:20:20|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|0
1648729230000|2022-03-31 12:20:30|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|0
1648729300000|2022-03-31 12:21:40|10990.41|10990.41|10974.33|10974.33|10990.41|10990.41|10974.33|10974.33|0
1648729510000|2022-03-31 12:25:10|10973.04|10973.04|10971.91|10971.91|10973.04|10973.04|10971.91|10971.91|0
1648729530000|2022-03-31 12:25:30|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|0
1648729560000|2022-03-31 12:26:00|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|0
1648729710000|2022-03-31 12:28:30|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|0
1648729720000|2022-03-31 12:28:40|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|0
1648729790000|2022-03-31 12:29:50|10973.31|10973.31|10973.31|10973.31|10973.31|10973.31|10973.31|10973.31|0
1648729800000|2022-03-31 12:30:00|10974.06|10974.06|10973.31|10973.31|10974.06|10974.06|10973.31|10973.31|0
1648729880000|2022-03-31 12:31:20|10957.22|10957.22|10941.14|10941.14|10957.22|10957.22|10941.14|10941.14|0
1648729950000|2022-03-31 12:32:30|10957.22|10957.22|10941.14|10941.14|10957.22|10957.22|10941.14|10941.14|0
1648730020000|2022-03-31 12:33:40|10940.76|10940.76|10936.69|10936.69|10940.76|10940.76|10936.69|10936.69|0
1648730040000|2022-03-31 12:34:00|10952.77|10952.77|10952.77|10952.77|10952.77|10952.77|10952.77|10952.77|0
1648730050000|2022-03-31 12:34:10|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|0
1648730060000|2022-03-31 12:34:20|10952.29|10952.29|10952.29|10952.29|10952.29|10952.29|10952.29|10952.29|0
1648730090000|2022-03-31 12:34:50|10951|10951|10952.1|10952.1|10952.1|10952.1|10951|10951|0
1648730160000|2022-03-31 12:36:00|10953.98|10953.98|10955.11|10955.11|10955.11|10955.11|10953.98|10953.98|0
1648730190000|2022-03-31 12:36:30|10955.66|10955.66|10956.21|10956.21|10956.21|10956.21|10955.66|10955.66|0
1648730480000|2022-03-31 12:41:20|10956.96|10956.96|10956.96|10956.96|10956.96|10956.96|10956.96|10956.96|0
1648730500000|2022-03-31 12:41:40|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|0
1648730550000|2022-03-31 12:42:30|10954.55|10954.55|10952.9|10952.9|10954.55|10954.55|10952.9|10952.9|0
1648730560000|2022-03-31 12:42:40|10951.77|10951.77|10951.77|10951.77|10951.77|10951.77|10951.77|10951.77|0
1648730620000|2022-03-31 12:43:40|10950.49|10950.49|10950.49|10950.49|10950.49|10950.49|10950.49|10950.49|0
1648730680000|2022-03-31 12:44:40|10952.37|10952.37|10952|10952|10952.37|10952.37|10952|10952|0
1648730740000|2022-03-31 12:45:40|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|0
1648730810000|2022-03-31 12:46:50|10954.41|10954.41|10954.03|10954.03|10954.41|10954.41|10954.03|10954.03|0
1648730860000|2022-03-31 12:47:40|10952.11|10952.11|10952.11|10952.11|10952.11|10952.11|10952.11|10952.11|0
1648730910000|2022-03-31 12:48:30|10955.32|10955.32|10955.96|10955.96|10955.96|10955.96|10955.32|10955.32|0
1648730980000|2022-03-31 12:49:40|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|0
1648731150000|2022-03-31 12:52:30|10955.09|10955.09|10974.66|10974.66|10974.66|10974.66|10955.09|10955.09|0
1648731160000|2022-03-31 12:52:40|10958.57|10958.57|10958.57|10958.57|10958.57|10958.57|10958.57|10958.57|0
1648731330000|2022-03-31 12:55:30|10959.85|10959.85|10961.74|10961.74|10961.74|10961.74|10959.85|10959.85|0
1648731340000|2022-03-31 12:55:40|10960.61|10960.61|10960.61|10960.61|10960.61|10960.61|10960.61|10960.61|0
1648731350000|2022-03-31 12:55:50|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|0
1648731440000|2022-03-31 12:57:20|10960.61|10960.61|10960.61|10960.61|10960.61|10960.61|10960.61|10960.61|0
1648731580000|2022-03-31 12:59:40|10958.96|10958.96|10958.96|10958.96|10958.96|10958.96|10958.96|10958.96|0
1648731590000|2022-03-31 12:59:50|10959.51|10959.51|10961.16|10961.16|10961.16|10961.16|10959.51|10959.51|0
1648731610000|2022-03-31 13:00:10|10961.91|10961.91|10961.91|10961.91|10961.91|10961.91|10961.91|10961.91|0
1648731620000|2022-03-31 13:00:20|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|0
1648731630000|2022-03-31 13:00:30|10959.62|10959.62|10962.91|10962.91|10962.91|10962.91|10959.62|10959.62|0
1648731640000|2022-03-31 13:00:40|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|0
1648731650000|2022-03-31 13:00:50|10959.07|10959.07|10958.52|10958.52|10959.07|10959.07|10958.52|10958.52|0
1648731660000|2022-03-31 13:01:00|10957.97|10957.97|10957.97|10957.97|10957.97|10957.97|10957.97|10957.97|0
1648731670000|2022-03-31 13:01:10|10958.35|10958.35|10958.35|10958.35|10958.35|10958.35|10958.35|10958.35|0
1648731690000|2022-03-31 13:01:30|10959.63|10959.63|10959.63|10959.63|10959.63|10959.63|10959.63|10959.63|0
1648731710000|2022-03-31 13:01:50|10960.73|10960.73|10960.73|10960.73|10960.73|10960.73|10960.73|10960.73|0
1648731720000|2022-03-31 13:02:00|10976.82|10976.82|10960.73|10960.73|10976.82|10976.82|10960.73|10960.73|0
1648731850000|2022-03-31 13:04:10|10961.48|10961.48|10961.48|10961.48|10961.48|10961.48|10961.48|10961.48|0
1648731890000|2022-03-31 13:04:50|10959.29|10959.29|10959.38|10959.38|10959.38|10959.38|10958.74|10958.74|0
1648731900000|2022-03-31 13:05:00|10957.46|10957.46|10957.46|10957.46|10957.46|10957.46|10957.46|10957.46|0
1648731920000|2022-03-31 13:05:20|10955.95|10955.95|10954.23|10954.23|10955.95|10955.95|10952.94|10952.94|0
1648731940000|2022-03-31 13:05:40|10956.11|10956.11|10956.11|10956.11|10956.11|10956.11|10956.11|10956.11|0
1648731970000|2022-03-31 13:06:10|10957.2|10957.2|10960.41|10960.41|10960.41|10960.41|10957.2|10957.2|0
1648731980000|2022-03-31 13:06:20|10960.96|10960.96|10960.96|10960.96|10960.96|10960.96|10960.96|10960.96|0
1648731990000|2022-03-31 13:06:30|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|0
1648732000000|2022-03-31 13:06:40|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|0
1648732090000|2022-03-31 13:08:10|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|0
1648732100000|2022-03-31 13:08:20|10975.78|10975.78|10976.33|10976.33|10976.33|10976.33|10975.78|10975.78|0
1648732120000|2022-03-31 13:08:40|10992.42|10992.42|10960.24|10960.24|10992.42|10992.42|10960.24|10960.24|0
1648732180000|2022-03-31 13:09:40|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|0
1648732200000|2022-03-31 13:10:00|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|0
1648732350000|2022-03-31 13:12:30|10962.16|10962.16|10962.16|10962.16|10962.16|10962.16|10962.16|10962.16|0
1648732360000|2022-03-31 13:12:40|10961.78|10961.78|10961.78|10961.78|10963.06|10963.06|10961.78|10961.78|0
1648732370000|2022-03-31 13:12:50|10962.16|10962.16|10962.16|10962.16|10962.16|10962.16|10962.16|10962.16|0
1648732380000|2022-03-31 13:13:00|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|0
1648732390000|2022-03-31 13:13:10|10968.57|10968.57|10967.93|10967.93|10968.57|10968.57|10967.29|10967.29|0
1648732400000|2022-03-31 13:13:20|10970.57|10970.57|10971.47|10971.47|10971.47|10971.47|10970.57|10970.57|0
1648732440000|2022-03-31 13:14:00|10974.86|10974.86|10973.73|10973.73|10974.86|10974.86|10973.73|10973.73|0
1648732450000|2022-03-31 13:14:10|10972.98|10972.98|10971.47|10971.47|10972.98|10972.98|10971.47|10971.47|0
1648732460000|2022-03-31 13:14:20|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|0
1648732480000|2022-03-31 13:14:40|10968.8|10968.8|10984.88|10984.88|11000.97|11000.97|10968.8|10968.8|0
1648732490000|2022-03-31 13:14:50|10985.26|10985.26|10985.26|10985.26|10985.26|10985.26|10985.26|10985.26|0
1648732510000|2022-03-31 13:15:10|10984.51|10984.51|10982.62|10982.62|10984.51|10984.51|10982.62|10982.62|0
1648732530000|2022-03-31 13:15:30|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|0
1648732610000|2022-03-31 13:16:50|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|0
1648732640000|2022-03-31 13:17:20|10986.28|10986.28|10986.28|10986.28|10986.28|10986.28|10986.28|10986.28|0
1648732690000|2022-03-31 13:18:10|10990.13|10990.13|10988.84|10988.84|10990.13|10990.13|10988.84|10988.84|0
1648732700000|2022-03-31 13:18:20|10990.35|10990.35|10991.85|10991.85|10991.85|10991.85|10990.35|10990.35|0
1648732730000|2022-03-31 13:18:50|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|0
1648732780000|2022-03-31 13:19:40|10992.61|10992.61|10992.61|10992.61|10992.61|10992.61|10992.61|10992.61|0
1648732800000|2022-03-31 13:20:00|10994.8|10994.8|10994.8|10994.8|10994.8|10994.8|10994.8|10994.8|0
1648732840000|2022-03-31 13:20:40|11010.89|11010.89|11043.06|11043.06|11043.06|11043.06|11010.89|11010.89|0
1648732870000|2022-03-31 13:21:10|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|0
1648732880000|2022-03-31 13:21:20|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|0
1648732910000|2022-03-31 13:21:50|11032.1|11032.1|11034.74|11034.74|11034.74|11034.74|11032.1|11032.1|0
1648732930000|2022-03-31 13:22:10|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|0
1648732940000|2022-03-31 13:22:20|11050.07|11050.07|11033.99|11033.99|11050.07|11050.07|11033.99|11033.99|0
1648732950000|2022-03-31 13:22:30|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|0
1648733080000|2022-03-31 13:24:40|11018.54|11018.54|11018.54|11018.54|11018.54|11018.54|11018.54|11018.54|0
1648733110000|2022-03-31 13:25:10|11017.99|11017.99|11017.24|11017.24|11017.99|11017.99|11017.24|11017.24|0
1648733130000|2022-03-31 13:25:30|11018.75|11018.75|11017.24|11017.24|11018.75|11018.75|11017.24|11017.24|0
1648733190000|2022-03-31 13:26:30|11016.69|11016.69|11018.34|11018.34|11018.34|11018.34|11016.69|11016.69|0
1648733210000|2022-03-31 13:26:50|11016.14|11016.14|11015.59|11015.59|11016.14|11016.14|11015.59|11015.59|0
1648733250000|2022-03-31 13:27:30|11017.52|11017.52|11017.14|11017.14|11017.52|11017.52|11017.14|11017.14|0
1648733280000|2022-03-31 13:28:00|11016.5|11016.5|11016.5|11016.5|11016.5|11016.5|11016.5|11016.5|0
1648733300000|2022-03-31 13:28:20|11015|11015|11014.24|11014.24|11015|11015|11014.24|11014.24|0
1648733370000|2022-03-31 13:29:30|11012.32|11012.32|11012.32|11012.32|11012.32|11012.32|11012.32|11012.32|0
1648733400000|2022-03-31 13:30:00|11011.94|11011.94|10979.77|10979.77|11011.94|11011.94|10978.64|10978.64|0
1648733410000|2022-03-31 13:30:10|10963.69|10963.69|10961.43|10961.43|10963.69|10963.69|10961.43|10961.43|0
1648733430000|2022-03-31 13:30:30|10962.56|10962.56|10978.64|10978.64|10978.64|10978.64|10962.56|10962.56|0
1648733460000|2022-03-31 13:31:00|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|0
1648733470000|2022-03-31 13:31:10|10962.18|10962.18|10962.18|10962.18|10962.18|10962.18|10962.18|10962.18|0
1648733490000|2022-03-31 13:31:30|10994.35|10994.35|10994.35|10994.35|10994.35|10994.35|10994.35|10994.35|0
1648733500000|2022-03-31 13:31:40|10978.27|10978.27|10978.27|10978.27|10978.27|10978.27|10978.27|10978.27|0
1648733510000|2022-03-31 13:31:50|10980.83|10980.83|10982.76|10982.76|10982.76|10982.76|10980.83|10980.83|0
1648733520000|2022-03-31 13:32:00|10984.26|10984.26|10985.39|10985.39|10985.39|10985.39|10984.26|10984.26|0
1648733530000|2022-03-31 13:32:10|10983.51|10983.51|10983.51|10983.51|10983.51|10983.51|10983.51|10983.51|0
1648733580000|2022-03-31 13:33:00|10985.77|10985.77|10989.16|10989.16|10989.53|10989.53|10985.77|10985.77|0
1648733600000|2022-03-31 13:33:20|10988.4|10988.4|10988.4|10988.4|10988.4|10988.4|10988.4|10988.4|0
1648733610000|2022-03-31 13:33:30|11004.49|11004.49|10989.53|10989.53|11005.62|11005.62|10988.4|10988.4|0
1648733620000|2022-03-31 13:33:40|11005.62|11005.62|10988.4|10988.4|11005.62|11005.62|10988.4|10988.4|0
1648733630000|2022-03-31 13:33:50|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|0
1648733640000|2022-03-31 13:34:00|11007.7|11007.7|10992.89|10992.89|11007.7|11007.7|10991.61|10991.61|0
1648733660000|2022-03-31 13:34:20|11008.98|11008.98|10992.89|10992.89|11008.98|11008.98|10992.89|10992.89|0
1648733670000|2022-03-31 13:34:30|10993.65|10993.65|10993.65|10993.65|10993.65|10993.65|10993.65|10993.65|0
1648733680000|2022-03-31 13:34:40|10994.2|10994.2|10994.2|10994.2|10994.2|10994.2|10994.2|10994.2|0
1648733700000|2022-03-31 13:35:00|10993.44|10993.44|10993.44|10993.44|10993.44|10993.44|10993.44|10993.44|0
1648733710000|2022-03-31 13:35:10|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|0
1648733720000|2022-03-31 13:35:20|11008.02|11008.02|10991.94|10991.94|11008.02|11008.02|10991.94|10991.94|0
1648733730000|2022-03-31 13:35:30|11008.02|11008.02|11008.02|11008.02|11008.02|11008.02|11008.02|11008.02|0
1648733750000|2022-03-31 13:35:50|10991.94|10991.94|10990.75|10990.75|10991.94|10991.94|10990.75|10990.75|0
1648733770000|2022-03-31 13:36:10|10974.66|10974.66|10974.66|10974.66|10990.75|10990.75|10974.66|10974.66|0
1648733780000|2022-03-31 13:36:20|10990.75|10990.75|10990.75|10990.75|10990.75|10990.75|10974.66|10974.66|0
1648733790000|2022-03-31 13:36:30|10974.66|10974.66|10973.91|10973.91|10974.66|10974.66|10973.91|10973.91|0
1648733810000|2022-03-31 13:36:50|10972.63|10972.63|10971.34|10971.34|10972.63|10972.63|10971.34|10971.34|0
1648733830000|2022-03-31 13:37:10|10970.97|10970.97|10970.59|10970.59|10970.97|10970.97|10970.59|10970.59|0
1648733840000|2022-03-31 13:37:20|10987.8|10987.8|10988.15|10988.15|10989.65|10989.65|10987.8|10987.8|0
1648733850000|2022-03-31 13:37:30|10989.65|10989.65|10989.65|10989.65|10989.65|10989.65|10989.65|10989.65|0
1648733860000|2022-03-31 13:37:40|10991.16|10991.16|10991.16|10991.16|10991.16|10991.16|10991.16|10991.16|0
1648733880000|2022-03-31 13:38:00|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|0
1648733960000|2022-03-31 13:39:20|10978.28|10978.28|10978.28|10978.28|10979.57|10979.57|10978.28|10978.28|0
1648733990000|2022-03-31 13:39:50|10976.4|10976.4|10976.4|10976.4|10976.4|10976.4|10976.4|10976.4|0
1648734030000|2022-03-31 13:40:30|10992.49|10992.49|10997.62|10997.62|10997.62|10997.62|10992.49|10992.49|0
1648734060000|2022-03-31 13:41:00|10981.53|10981.53|10981.53|10981.53|10981.53|10981.53|10981.53|10981.53|0
1648734080000|2022-03-31 13:41:20|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|0
1648734170000|2022-03-31 13:42:50|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|0
1648734200000|2022-03-31 13:43:20|10981.84|10981.84|10981.84|10981.84|10981.84|10981.84|10981.84|10981.84|0
1648734230000|2022-03-31 13:43:50|10980.71|10980.71|10980.71|10980.71|10980.71|10980.71|10980.71|10980.71|0
1648734250000|2022-03-31 13:44:10|10979.42|10979.42|10978.14|10978.14|10979.42|10979.42|10978.14|10978.14|0
1648734300000|2022-03-31 13:45:00|10978.89|10978.89|10978.89|10978.89|10978.89|10978.89|10978.89|10978.89|0
1648734310000|2022-03-31 13:45:10|10978.14|10978.14|10978.14|10978.14|10978.14|10978.14|10978.14|10978.14|0
1648734330000|2022-03-31 13:45:30|10976.86|10976.86|10976.1|10976.1|10976.86|10976.86|10976.1|10976.1|0
1648734350000|2022-03-31 13:45:50|10975.73|10975.73|10975.73|10975.73|10975.73|10975.73|10975.73|10975.73|0
1648734370000|2022-03-31 13:46:10|10973.8|10973.8|10971.61|10971.61|10973.8|10973.8|10971.61|10971.61|0
1648734380000|2022-03-31 13:46:20|10972.25|10972.25|10972.25|10972.25|10972.25|10972.25|10972.25|10972.25|0
1648734390000|2022-03-31 13:46:30|10974.18|10974.18|10974.93|10974.93|10974.93|10974.93|10974.18|10974.18|0
1648734400000|2022-03-31 13:46:40|10973|10973|10989.12|10989.12|10991.69|10991.69|10973|10973|0
1648734410000|2022-03-31 13:46:50|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|0
1648734420000|2022-03-31 13:47:00|10991.43|10991.43|10991.43|10991.43|10991.43|10991.43|10991.43|10991.43|0
1648734460000|2022-03-31 13:47:40|10992.18|10992.18|10993.27|10993.27|10993.27|10993.27|10992.18|10992.18|0
1648734480000|2022-03-31 13:48:00|10992.9|10992.9|10983.25|10983.25|10999.33|10999.33|10983.25|10983.25|0
1648734490000|2022-03-31 13:48:10|10999.33|10999.33|11000.09|11000.09|11000.09|11000.09|10998.2|10998.2|0
1648734500000|2022-03-31 13:48:20|10998.96|10998.96|10984.8|10984.8|10998.96|10998.96|10982.87|10982.87|0
1648734530000|2022-03-31 13:48:50|10986.68|10986.68|10986.68|10986.68|10986.68|10986.68|10986.68|10986.68|0
1648734550000|2022-03-31 13:49:10|10987.32|10987.32|10987.32|10987.32|10987.32|10987.32|10986.04|10986.04|0
1648734560000|2022-03-31 13:49:20|10987.7|10987.7|10988.34|10988.34|10988.34|10988.34|10987.7|10987.7|0
1648734580000|2022-03-31 13:49:40|10986.46|10986.46|10985.7|10985.7|10986.46|10986.46|10985.7|10985.7|0
1648734590000|2022-03-31 13:49:50|11001.79|11001.79|10986.35|10986.35|11001.79|11001.79|10985.7|10985.7|0
1648734620000|2022-03-31 13:50:20|10987.85|10987.85|10987.1|10987.1|10987.85|10987.85|10987.1|10987.1|0
1648734640000|2022-03-31 13:50:40|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|0
1648734670000|2022-03-31 13:51:10|10986.57|10986.57|11001.9|11001.9|11001.9|11001.9|10984.69|10984.69|0
1648734680000|2022-03-31 13:51:20|10985.81|10985.81|10986.57|10986.57|10986.57|10986.57|10985.81|10985.81|0
1648734710000|2022-03-31 13:51:50|10985.28|10985.28|10985.28|10985.28|10985.28|10985.28|10985.28|10985.28|0
1648734720000|2022-03-31 13:52:00|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|0
1648734730000|2022-03-31 13:52:10|10984.53|10984.53|10985.28|10985.28|10985.28|10985.28|10984.53|10984.53|0
1648734740000|2022-03-31 13:52:20|10984.91|10984.91|10987.7|10987.7|10987.7|10987.7|10984.91|10984.91|0
1648734760000|2022-03-31 13:52:40|10986.57|10986.57|10985.81|10985.81|10986.57|10986.57|10985.44|10985.44|0
1648734780000|2022-03-31 13:53:00|10983.89|10983.89|10983.89|10983.89|10983.89|10983.89|10983.89|10983.89|0
1648734790000|2022-03-31 13:53:10|10982.76|10982.76|10982.01|10982.01|10982.76|10982.76|10982.01|10982.01|0
1648734800000|2022-03-31 13:53:20|10982.38|10982.38|10981.26|10981.26|10982.76|10982.76|10981.26|10981.26|0
1648734820000|2022-03-31 13:53:40|10980.13|10980.13|10964.04|10964.04|10980.13|10980.13|10964.04|10964.04|0
1648734830000|2022-03-31 13:53:50|10962.4|10962.4|10963.52|10963.52|10963.52|10963.52|10962.4|10962.4|0
1648734840000|2022-03-31 13:54:00|10964.17|10964.17|10963.52|10963.52|10964.17|10964.17|10963.52|10963.52|0
1648734850000|2022-03-31 13:54:10|10964.65|10964.65|10964.65|10964.65|10964.65|10964.65|10964.65|10964.65|0
1648734860000|2022-03-31 13:54:20|10980.74|10980.74|10983.31|10983.31|10983.31|10983.31|10980.74|10980.74|0
1648734880000|2022-03-31 13:54:40|10982.55|10982.55|10982.18|10982.18|10982.55|10982.55|10982.18|10982.18|0
1648734890000|2022-03-31 13:54:50|10966.09|10966.09|10967.6|10967.6|10967.6|10967.6|10966.09|10966.09|0
1648734940000|2022-03-31 13:55:40|10964.39|10964.39|10962.88|10962.88|10964.39|10964.39|10962.88|10962.88|0
1648734950000|2022-03-31 13:55:50|10962.33|10962.33|10961.24|10961.24|10962.33|10962.33|10961.24|10961.24|0
1648735000000|2022-03-31 13:56:40|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|0
1648735010000|2022-03-31 13:56:50|10960.71|10960.71|10961.46|10961.46|10961.46|10961.46|10960.71|10960.71|0
1648735070000|2022-03-31 13:57:50|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|0
1648735090000|2022-03-31 13:58:10|10959.4|10959.4|10959.4|10959.4|10959.4|10959.4|10959.4|10959.4|0
1648735100000|2022-03-31 13:58:20|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|0
1648735110000|2022-03-31 13:58:30|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|0
1648735120000|2022-03-31 13:58:40|10941.06|10941.06|10933.36|10933.36|10941.06|10941.06|10933.36|10933.36|0
1648735130000|2022-03-31 13:58:50|10931.1|10931.1|10927.67|10927.67|10945.68|10945.68|10927.67|10927.67|0
1648735140000|2022-03-31 13:59:00|10927.03|10927.03|10925.9|10925.9|10927.03|10927.03|10925.9|10925.9|0
1648735150000|2022-03-31 13:59:10|10927.03|10927.03|10929.22|10929.22|10929.22|10929.22|10926.66|10926.66|0
1648735180000|2022-03-31 13:59:40|10928.85|10928.85|10927.56|10927.56|10928.85|10928.85|10927.56|10927.56|0
1648735210000|2022-03-31 14:00:10|10922.63|10922.63|10922.63|10922.63|10922.63|10922.63|10922.63|10922.63|0
1648735240000|2022-03-31 14:00:40|10923|10923|10925.6|10925.6|10925.6|10925.6|10923|10923|0
1648735250000|2022-03-31 14:00:50|10909.52|10909.52|10908.39|10908.39|10909.52|10909.52|10908.39|10908.39|0
1648735270000|2022-03-31 14:01:10|10905.18|10905.18|10905.18|10905.18|10905.18|10905.18|10905.18|10905.18|0
1648735300000|2022-03-31 14:01:40|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|0
1648735340000|2022-03-31 14:02:20|10910.43|10910.43|10910.43|10910.43|10910.43|10910.43|10910.43|10910.43|0
1648735350000|2022-03-31 14:02:30|10911.55|10911.55|10913.03|10913.03|10945.2|10945.2|10911.55|10911.55|0
1648735360000|2022-03-31 14:02:40|10912.28|10912.28|10912.28|10912.28|10912.28|10912.28|10912.28|10912.28|0
1648735380000|2022-03-31 14:03:00|10914.2|10914.2|10914.2|10914.2|10914.2|10914.2|10914.2|10914.2|0
1648735420000|2022-03-31 14:03:40|10912.92|10912.92|10912.92|10912.92|10912.92|10912.92|10912.92|10912.92|0
1648735430000|2022-03-31 14:03:50|10929|10929|10896.83|10896.83|10929|10929|10896.83|10896.83|0
1648735440000|2022-03-31 14:04:00|10912.92|10912.92|10914.84|10914.84|10914.84|10914.84|10912.92|10912.92|0
1648735500000|2022-03-31 14:05:00|10914.47|10914.47|10898.38|10898.38|10914.47|10914.47|10898.38|10898.38|0
1648735520000|2022-03-31 14:05:20|10914.47|10914.47|10898|10898|10914.47|10914.47|10898|10898|0
1648735580000|2022-03-31 14:06:20|10896.88|10896.88|10896.12|10896.12|10896.88|10896.88|10896.12|10896.12|0
1648735600000|2022-03-31 14:06:40|10880.04|10880.04|10877.78|10877.78|10880.04|10880.04|10877.78|10877.78|0
1648735610000|2022-03-31 14:06:50|10876.5|10876.5|10876.5|10876.5|10892.58|10892.58|10876.5|10876.5|0
1648735620000|2022-03-31 14:07:00|10892.58|10892.58|10876.5|10876.5|10892.58|10892.58|10876.5|10876.5|0
1648735630000|2022-03-31 14:07:10|10875.21|10875.21|10874.93|10874.93|10875.85|10875.85|10874.93|10874.93|0
1648735670000|2022-03-31 14:07:50|10876.58|10876.58|10876.58|10876.58|10876.58|10876.58|10876.58|10876.58|0
1648735700000|2022-03-31 14:08:20|10892.66|10892.66|10876.58|10876.58|10892.66|10892.66|10876.58|10876.58|0
1648735730000|2022-03-31 14:08:50|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|0
1648735790000|2022-03-31 14:09:50|10893.79|10893.79|10877.7|10877.7|10893.79|10893.79|10877.7|10877.7|0
1648735840000|2022-03-31 14:10:40|10877.06|10877.06|10877.06|10877.06|10877.06|10877.06|10877.06|10877.06|0
1648735850000|2022-03-31 14:10:50|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|0
1648735860000|2022-03-31 14:11:00|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|0
1648735870000|2022-03-31 14:11:10|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|0
1648735880000|2022-03-31 14:11:20|10894.28|10894.28|10878.19|10878.19|10894.28|10894.28|10878.19|10878.19|0
1648735890000|2022-03-31 14:11:30|10894.28|10894.28|10878.94|10878.94|10894.28|10894.28|10878.19|10878.19|0
1648735900000|2022-03-31 14:11:40|10879.59|10879.59|10880.71|10880.71|10880.71|10880.71|10879.59|10879.59|0
1648735910000|2022-03-31 14:11:50|10896.8|10896.8|10880.71|10880.71|10896.8|10896.8|10880.71|10880.71|0
1648735940000|2022-03-31 14:12:20|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|0
1648735960000|2022-03-31 14:12:40|10895.3|10895.3|10879.21|10879.21|10895.3|10895.3|10879.21|10879.21|0
1648735980000|2022-03-31 14:13:00|10895.3|10895.3|10879.21|10879.21|10895.3|10895.3|10879.21|10879.21|0
1648735990000|2022-03-31 14:13:10|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|0
1648736000000|2022-03-31 14:13:20|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|0
1648736010000|2022-03-31 14:13:30|10875.48|10875.48|10875.48|10875.48|10875.48|10875.48|10875.48|10875.48|0
1648736030000|2022-03-31 14:13:50|10873.55|10873.55|10873.55|10873.55|10873.55|10873.55|10873.55|10873.55|0
1648736040000|2022-03-31 14:14:00|10889.64|10889.64|10889.64|10889.64|10889.64|10889.64|10889.64|10889.64|0
1648736100000|2022-03-31 14:15:00|10873.55|10873.55|10873.18|10873.18|10873.55|10873.55|10873.18|10873.18|0
1648736160000|2022-03-31 14:16:00|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10873.18|10873.18|0
1648736170000|2022-03-31 14:16:10|10873.18|10873.18|10873.18|10873.18|10873.18|10873.18|10873.18|10873.18|0
1648736240000|2022-03-31 14:17:20|10874.68|10874.68|10874.68|10874.68|10874.68|10874.68|10874.68|10874.68|0
1648736250000|2022-03-31 14:17:30|10879.17|10879.17|10880.46|10880.46|10880.46|10880.46|10879.17|10879.17|0
1648736290000|2022-03-31 14:18:10|10896.54|10896.54|10880.46|10880.46|10896.54|10896.54|10880.46|10880.46|0
1648736310000|2022-03-31 14:18:30|10881.1|10881.1|10881.1|10881.1|10881.1|10881.1|10881.1|10881.1|0
1648736320000|2022-03-31 14:18:40|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|0
1648736340000|2022-03-31 14:19:00|10895.9|10895.9|10879.82|10879.82|10895.9|10895.9|10879.82|10879.82|0
1648736350000|2022-03-31 14:19:10|10875.97|10875.97|10875.97|10875.97|10875.97|10875.97|10875.97|10875.97|0
1648736430000|2022-03-31 14:20:30|10875.59|10875.59|10891.67|10891.67|10891.67|10891.67|10875.59|10875.59|0
1648736460000|2022-03-31 14:21:00|10875.59|10875.59|10891.67|10891.67|10891.67|10891.67|10875.59|10875.59|0
1648736480000|2022-03-31 14:21:20|10875.59|10875.59|10875.59|10875.59|10875.59|10875.59|10875.59|10875.59|0
1648736500000|2022-03-31 14:21:40|10876.87|10876.87|10876.87|10876.87|10892.96|10892.96|10876.87|10876.87|0
1648736530000|2022-03-31 14:22:10|10878|10878|10878|10878|10878|10878|10878|10878|0
1648736540000|2022-03-31 14:22:20|10878.38|10878.38|10879.66|10879.66|10879.66|10879.66|10878.38|10878.38|0
1648736560000|2022-03-31 14:22:40|10879.02|10879.02|10879.02|10879.02|10879.02|10879.02|10879.02|10879.02|0
1648736620000|2022-03-31 14:23:40|10878.38|10878.38|10878.38|10878.38|10878.38|10878.38|10878.38|10878.38|0
1648736670000|2022-03-31 14:24:30|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|0
1648736680000|2022-03-31 14:24:40|10874.53|10874.53|10872.65|10872.65|10874.53|10874.53|10872.65|10872.65|0
1648736700000|2022-03-31 14:25:00|10871.14|10871.14|10871.14|10871.14|10871.14|10871.14|10871.14|10871.14|0
1648736730000|2022-03-31 14:25:30|10870.59|10870.59|10870.59|10870.59|10870.59|10870.59|10870.59|10870.59|0
1648736740000|2022-03-31 14:25:40|10886.68|10886.68|10886.68|10886.68|10886.68|10886.68|10886.68|10886.68|0
1648736800000|2022-03-31 14:26:40|10887.43|10887.43|10887.43|10887.43|10887.43|10887.43|10887.43|10887.43|0
1648736830000|2022-03-31 14:27:10|10884.86|10884.86|10882.83|10882.83|10884.86|10884.86|10882.83|10882.83|0
1648736930000|2022-03-31 14:28:50|10884.33|10884.33|10886.9|10886.9|10886.9|10886.9|10884.33|10884.33|0
1648736970000|2022-03-31 14:29:30|10884.33|10884.33|10884.33|10884.33|10884.33|10884.33|10884.33|10884.33|0
1648736980000|2022-03-31 14:29:40|10883.05|10883.05|10883.05|10883.05|10883.05|10883.05|10883.05|10883.05|0
1648737010000|2022-03-31 14:30:10|10881.77|10881.77|10880.48|10880.48|10881.77|10881.77|10880.48|10880.48|0
1648737040000|2022-03-31 14:30:40|10881.12|10881.12|10881.12|10881.12|10881.12|10881.12|10881.12|10881.12|0
1648737060000|2022-03-31 14:31:00|10897.21|10897.21|10897.21|10897.21|10897.21|10897.21|10897.21|10897.21|0
1648737070000|2022-03-31 14:31:10|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|0
1648737100000|2022-03-31 14:31:40|10900.6|10900.6|10899.84|10899.84|10900.6|10900.6|10899.84|10899.84|0
1648737120000|2022-03-31 14:32:00|10899.47|10899.47|10897.54|10897.54|10899.47|10899.47|10897.54|10897.54|0
1648737130000|2022-03-31 14:32:10|10898.18|10898.18|10898.18|10898.18|10898.18|10898.18|10898.18|10898.18|0
1648737190000|2022-03-31 14:33:10|10895.93|10895.93|10895.93|10895.93|10895.93|10895.93|10895.93|10895.93|0
1648737200000|2022-03-31 14:33:20|10895.38|10895.38|10895.38|10895.38|10895.38|10895.38|10895.38|10895.38|0
1648737220000|2022-03-31 14:33:40|10896.51|10896.51|10895.87|10895.87|10896.51|10896.51|10895.87|10895.87|0
1648737330000|2022-03-31 14:35:30|10895.32|10895.32|10895.32|10895.32|10895.32|10895.32|10895.32|10895.32|0
1648737390000|2022-03-31 14:36:30|10890.83|10890.83|10892.75|10892.75|10892.75|10892.75|10890.83|10890.83|0
1648737420000|2022-03-31 14:37:00|10876.66|10876.66|10860.58|10860.58|10892.75|10892.75|10860.58|10860.58|0
1648737430000|2022-03-31 14:37:10|10876.66|10876.66|10875.74|10875.74|10876.66|10876.66|10860.58|10860.58|0
1648737450000|2022-03-31 14:37:30|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|0
1648737520000|2022-03-31 14:38:40|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|0
1648737540000|2022-03-31 14:39:00|10890.32|10890.32|10874.23|10874.23|10890.32|10890.32|10874.23|10874.23|0
1648737720000|2022-03-31 14:42:00|10875.52|10875.52|10891.6|10891.6|10891.6|10891.6|10875.52|10875.52|0
1648737790000|2022-03-31 14:43:10|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|0
1648737860000|2022-03-31 14:44:20|10890.68|10890.68|10890.68|10890.68|10890.68|10890.68|10890.68|10890.68|0
1648737870000|2022-03-31 14:44:30|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|0
1648737880000|2022-03-31 14:44:40|10888.38|10888.38|10892.23|10892.23|10892.23|10892.23|10888.38|10888.38|0
1648737890000|2022-03-31 14:44:50|10890.94|10890.94|10890.94|10890.94|10890.94|10890.94|10890.94|10890.94|0
1648737930000|2022-03-31 14:45:30|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|0
1648737960000|2022-03-31 14:46:00|10886.29|10886.29|10886.29|10886.29|10886.29|10886.29|10886.29|10886.29|0
1648737980000|2022-03-31 14:46:20|10902.37|10902.37|10902.37|10902.37|10902.37|10902.37|10902.37|10902.37|0
1648738010000|2022-03-31 14:46:50|10901.73|10901.73|10901.73|10901.73|10901.73|10901.73|10901.73|10901.73|0
1648738020000|2022-03-31 14:47:00|10900.45|10900.45|10884.25|10884.25|10901.09|10901.09|10884.25|10884.25|0
1648738030000|2022-03-31 14:47:10|10868.17|10868.17|10868.17|10868.17|10884.25|10884.25|10868.17|10868.17|0
1648738070000|2022-03-31 14:47:50|10868.81|10868.81|10868.81|10868.81|10868.81|10868.81|10868.81|10868.81|0
1648738110000|2022-03-31 14:48:30|10863.03|10863.03|10860.47|10860.47|10863.03|10863.03|10860.47|10860.47|0
1648738150000|2022-03-31 14:49:10|10863.21|10863.21|10862.08|10862.08|10863.21|10863.21|10862.08|10862.08|0
1648738160000|2022-03-31 14:49:20|10864.01|10864.01|10863.1|10863.1|10864.23|10864.23|10862.72|10862.72|0
1648738230000|2022-03-31 14:50:30|10865.67|10865.67|10865.67|10865.67|10865.67|10865.67|10865.67|10865.67|0
1648738370000|2022-03-31 14:52:50|10897.84|10897.84|10897.84|10897.84|10897.84|10897.84|10897.84|10897.84|0
1648738380000|2022-03-31 14:53:00|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|0
1648738400000|2022-03-31 14:53:20|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|0
1648738410000|2022-03-31 14:53:30|10863.85|10863.85|10862.35|10862.35|10863.85|10863.85|10862.35|10862.35|0
1648738460000|2022-03-31 14:54:20|10861.42|10861.42|10858.84|10858.84|10861.42|10861.42|10858.84|10858.84|0
1648738530000|2022-03-31 14:55:30|10859.97|10859.97|10863.17|10863.17|10863.17|10863.17|10859.97|10859.97|0
1648738540000|2022-03-31 14:55:40|10862.42|10862.42|10862.42|10862.42|10862.42|10862.42|10862.42|10862.42|0
1648738570000|2022-03-31 14:56:10|10878.51|10878.51|10878.51|10878.51|10878.51|10878.51|10878.51|10878.51|0
1648738600000|2022-03-31 14:56:40|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|0
1648738620000|2022-03-31 14:57:00|10879.9|10879.9|10881.18|10881.18|10881.18|10881.18|10879.9|10879.9|0
1648738660000|2022-03-31 14:57:40|10879.9|10879.9|10878.77|10878.77|10879.9|10879.9|10878.77|10878.77|0
1648738670000|2022-03-31 14:57:50|10877.67|10877.67|10877.67|10877.67|10877.67|10877.67|10877.67|10877.67|0
1648738720000|2022-03-31 14:58:40|10878.22|10878.22|10879.32|10879.32|10879.32|10879.32|10878.22|10878.22|0
1648738750000|2022-03-31 14:59:10|10883.17|10883.17|10886.73|10886.73|10886.73|10886.73|10883.17|10883.17|0
1648738760000|2022-03-31 14:59:20|10884.21|10884.21|10884.21|10884.21|10884.21|10884.21|10884.21|10884.21|0
1648738800000|2022-03-31 15:00:00|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|0
1648738810000|2022-03-31 15:00:10|10888.06|10888.06|10886.77|10886.77|10888.06|10888.06|10886.77|10886.77|0
1648738820000|2022-03-31 15:00:20|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|0
1648738860000|2022-03-31 15:01:00|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|10887.9|0
1648738900000|2022-03-31 15:01:40|10887.15|10887.15|10886.77|10886.77|10887.15|10887.15|10886.77|10886.77|0
1648738930000|2022-03-31 15:02:10|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|0
1648738980000|2022-03-31 15:03:00|10884.47|10884.47|10884.47|10884.47|10884.47|10884.47|10884.47|10884.47|0
1648739000000|2022-03-31 15:03:20|10885.6|10885.6|10884.85|10884.85|10885.6|10885.6|10884.85|10884.85|0
1648739010000|2022-03-31 15:03:30|10900.93|10900.93|10884.85|10884.85|10900.93|10900.93|10884.85|10884.85|0
1648739060000|2022-03-31 15:04:20|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|0
1648739070000|2022-03-31 15:04:30|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|0
1648739120000|2022-03-31 15:05:20|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|0
1648739160000|2022-03-31 15:06:00|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|0
1648739180000|2022-03-31 15:06:20|10885.76|10885.76|10885.76|10885.76|10885.76|10885.76|10885.76|10885.76|0
1648739220000|2022-03-31 15:07:00|10885.38|10885.38|10886.13|10886.13|10886.13|10886.13|10885.38|10885.38|0
1648739240000|2022-03-31 15:07:20|10885.38|10885.38|10885.38|10885.38|10885.38|10885.38|10885.38|10885.38|0
1648739270000|2022-03-31 15:07:50|10884.83|10884.83|10884.83|10884.83|10884.83|10884.83|10884.83|10884.83|0
1648739290000|2022-03-31 15:08:10|10884.45|10884.45|10884.45|10884.45|10884.45|10884.45|10884.45|10884.45|0
1648739310000|2022-03-31 15:08:30|10900.54|10900.54|10884.45|10884.45|10900.54|10900.54|10884.45|10884.45|0
1648739320000|2022-03-31 15:08:40|10885.1|10885.1|10885.1|10885.1|10885.1|10885.1|10885.1|10885.1|0
1648739340000|2022-03-31 15:09:00|10883.59|10883.59|10885.1|10885.1|10885.1|10885.1|10883.59|10883.59|0
1648739370000|2022-03-31 15:09:30|10884.45|10884.45|10884.45|10884.45|10884.45|10884.45|10884.45|10884.45|0
1648739450000|2022-03-31 15:10:50|10886.71|10886.71|10886.71|10886.71|10886.71|10886.71|10886.71|10886.71|0
1648739460000|2022-03-31 15:11:00|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|0
1648739480000|2022-03-31 15:11:20|10889.19|10889.19|10887.68|10887.68|10889.19|10889.19|10887.68|10887.68|0
1648739490000|2022-03-31 15:11:30|10903.77|10903.77|10887.68|10887.68|10903.77|10903.77|10887.68|10887.68|0
1648739500000|2022-03-31 15:11:40|10888.23|10888.23|10886.3|10886.3|10888.23|10888.23|10886.3|10886.3|0
1648739510000|2022-03-31 15:11:50|10885.21|10885.21|10885.21|10885.21|10885.21|10885.21|10885.21|10885.21|0
1648739550000|2022-03-31 15:12:30|10901.29|10901.29|10887.81|10887.81|10901.29|10901.29|10885.21|10885.21|0
1648739570000|2022-03-31 15:12:50|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|0
1648739600000|2022-03-31 15:13:20|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|0
1648739610000|2022-03-31 15:13:30|10905.07|10905.07|10906.16|10906.16|10906.16|10906.16|10905.07|10905.07|0
1648739620000|2022-03-31 15:13:40|10902.96|10902.96|10902.96|10902.96|10902.96|10902.96|10902.96|10902.96|0
1648739650000|2022-03-31 15:14:10|10903.33|10903.33|10902.2|10902.2|10903.33|10903.33|10902.2|10902.2|0
1648739670000|2022-03-31 15:14:30|10886.12|10886.12|10886.12|10886.12|10886.12|10886.12|10886.12|10886.12|0
1648739710000|2022-03-31 15:15:10|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|0
1648739720000|2022-03-31 15:15:20|10886.53|10886.53|10886.53|10886.53|10886.53|10886.53|10886.53|10886.53|0
1648739730000|2022-03-31 15:15:30|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|0
1648739740000|2022-03-31 15:15:40|10887.28|10887.28|10887.28|10887.28|10887.28|10887.28|10887.28|10887.28|0
1648739770000|2022-03-31 15:16:10|10891.77|10891.77|10890.49|10890.49|10891.77|10891.77|10890.49|10890.49|0
1648739780000|2022-03-31 15:16:20|10890.86|10890.86|10891.24|10891.24|10891.24|10891.24|10890.86|10890.86|0
1648739790000|2022-03-31 15:16:30|10889.96|10889.96|10889.96|10889.96|10889.96|10889.96|10889.96|10889.96|0
1648739800000|2022-03-31 15:16:40|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|0
1648739810000|2022-03-31 15:16:50|10887.06|10887.06|10887.06|10887.06|10887.06|10887.06|10887.06|10887.06|0
1648739840000|2022-03-31 15:17:20|10886.3|10886.3|10886.3|10886.3|10886.3|10886.3|10886.3|10886.3|0
1648739870000|2022-03-31 15:17:50|10887.95|10887.95|10887.95|10887.95|10887.95|10887.95|10887.95|10887.95|0
1648739890000|2022-03-31 15:18:10|10889.45|10889.45|10889.45|10889.45|10889.45|10889.45|10889.45|10889.45|0
1648739920000|2022-03-31 15:18:40|10905.54|10905.54|10889.45|10889.45|10905.54|10905.54|10889.45|10889.45|0
1648739930000|2022-03-31 15:18:50|10905.54|10905.54|10889.45|10889.45|10905.54|10905.54|10889.45|10889.45|0
1648739940000|2022-03-31 15:19:00|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|0
1648739950000|2022-03-31 15:19:10|10889.45|10889.45|10888.17|10888.17|10889.45|10889.45|10888.17|10888.17|0
1648739960000|2022-03-31 15:19:20|10887.62|10887.62|10884.41|10884.41|10887.62|10887.62|10884.41|10884.41|0
1648739970000|2022-03-31 15:19:30|10884.04|10884.04|10884.04|10884.04|10884.04|10884.04|10883.66|10883.66|0
1648739980000|2022-03-31 15:19:40|10883.49|10883.49|10883.49|10883.49|10883.49|10883.49|10883.49|10883.49|0
1648740010000|2022-03-31 15:20:10|10882.21|10882.21|10883.87|10883.87|10883.87|10883.87|10882.21|10882.21|0
1648740030000|2022-03-31 15:20:30|10899.95|10899.95|10883.87|10883.87|10899.95|10899.95|10883.87|10883.87|0
1648740040000|2022-03-31 15:20:40|10884.41|10884.41|10884.41|10884.41|10884.41|10884.41|10884.41|10884.41|0
1648740080000|2022-03-31 15:21:20|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|0
1648740090000|2022-03-31 15:21:30|10884.59|10884.59|10884.59|10884.59|10884.59|10884.59|10884.59|10884.59|0
1648740130000|2022-03-31 15:22:10|10884.21|10884.21|10900.3|10900.3|10900.3|10900.3|10884.21|10884.21|0
1648740140000|2022-03-31 15:22:20|10884.21|10884.21|10880.63|10880.63|10884.21|10884.21|10880.63|10880.63|0
1648740150000|2022-03-31 15:22:30|10879.53|10879.53|10879.34|10879.34|10880.63|10880.63|10879.34|10879.34|0
1648740180000|2022-03-31 15:23:00|10895.43|10895.43|10879.34|10879.34|10895.43|10895.43|10879.34|10879.34|0
1648740190000|2022-03-31 15:23:10|10878.97|10878.97|10878.97|10878.97|10878.97|10878.97|10878.97|10878.97|0
1648740210000|2022-03-31 15:23:30|10879.34|10879.34|10880.09|10880.09|10880.09|10880.09|10879.34|10879.34|0
1648740230000|2022-03-31 15:23:50|10878.59|10878.59|10878.59|10878.59|10878.59|10878.59|10878.59|10878.59|0
1648740240000|2022-03-31 15:24:00|10879.69|10879.69|10879.69|10879.69|10879.69|10879.69|10879.69|10879.69|0
1648740250000|2022-03-31 15:24:10|10880.97|10880.97|10880.97|10880.97|10880.97|10880.97|10880.97|10880.97|0
1648740280000|2022-03-31 15:24:40|10880.42|10880.42|10880.42|10880.42|10880.42|10880.42|10880.42|10880.42|0
1648740290000|2022-03-31 15:24:50|10881.17|10881.17|10881.17|10881.17|10881.17|10881.17|10881.17|10881.17|0
1648740300000|2022-03-31 15:25:00|10897.26|10897.26|10880.05|10880.05|10897.26|10897.26|10880.05|10880.05|0
1648740310000|2022-03-31 15:25:10|10896.13|10896.13|10896.77|10896.77|10896.77|10896.77|10896.13|10896.13|0
1648740320000|2022-03-31 15:25:20|10897.41|10897.41|10898.17|10898.17|10898.17|10898.17|10897.41|10897.41|0
1648740330000|2022-03-31 15:25:30|10899.81|10899.81|10899.44|10899.44|10899.81|10899.81|10899.44|10899.44|0
1648740370000|2022-03-31 15:26:10|10899.81|10899.81|10899.17|10899.17|10899.81|10899.81|10899.17|10899.17|0
1648740380000|2022-03-31 15:26:20|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|0
1648740390000|2022-03-31 15:26:30|10897.34|10897.34|10896.21|10896.21|10897.34|10897.34|10896.21|10896.21|0
1648740420000|2022-03-31 15:27:00|10895.11|10895.11|10895.11|10895.11|10895.11|10895.11|10895.11|10895.11|0
1648740440000|2022-03-31 15:27:20|10911.2|10911.2|10895.75|10895.75|10911.2|10911.2|10895.11|10895.11|0
1648740450000|2022-03-31 15:27:30|10895.11|10895.11|10894.56|10894.56|10895.11|10895.11|10894.56|10894.56|0
1648740470000|2022-03-31 15:27:50|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|0
1648740480000|2022-03-31 15:28:00|10895.85|10895.85|10894.2|10894.2|10896.4|10896.4|10894.2|10894.2|0
1648740490000|2022-03-31 15:28:10|10892.28|10892.28|10893.03|10893.03|10893.03|10893.03|10892.28|10892.28|0
1648740510000|2022-03-31 15:28:30|10892.39|10892.39|10892.39|10892.39|10892.39|10892.39|10891.75|10891.75|0
1648740530000|2022-03-31 15:28:50|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|0
1648740540000|2022-03-31 15:29:00|10893.31|10893.31|10893.77|10893.77|10893.77|10893.77|10892.67|10892.67|0
1648740550000|2022-03-31 15:29:10|10892.12|10892.12|10889.01|10889.01|10892.12|10892.12|10887.72|10887.72|0
1648740560000|2022-03-31 15:29:20|10888.37|10888.37|10892.06|10892.06|10892.06|10892.06|10885.8|10885.8|0
1648740570000|2022-03-31 15:29:30|10894.26|10894.26|10894.26|10894.26|10895.54|10895.54|10894.26|10894.26|0
1648740580000|2022-03-31 15:29:40|10895.38|10895.38|10897.54|10897.54|10897.54|10897.54|10892.86|10892.86|0
1648740590000|2022-03-31 15:29:50|10896.9|10896.9|10894.98|10894.98|10897.54|10897.54|10894.98|10894.98|0
1648797310000|2022-04-01 07:15:10|10910.23|10910.23|10904.45|10904.45|10910.23|10910.23|10904.45|10904.45|0
1648797320000|2022-04-01 07:15:20|10903.81|10903.81|10903.81|10903.81|10903.81|10903.81|10903.81|10903.81|0
1648797380000|2022-04-01 07:16:20|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|0
1648797400000|2022-04-01 07:16:40|10904.97|10904.97|10901.21|10901.21|10904.97|10904.97|10901.21|10901.21|0
1648797460000|2022-04-01 07:17:40|10898|10898|10898|10898|10898|10898|10898|10898|0
1648797480000|2022-04-01 07:18:00|10897.63|10897.63|10896.5|10896.5|10897.63|10897.63|10896.5|10896.5|0
1648797510000|2022-04-01 07:18:30|10898.38|10898.38|10900.64|10900.64|10900.64|10900.64|10898.38|10898.38|0
1648797520000|2022-04-01 07:18:40|10902.52|10902.52|10899.13|10899.13|10902.52|10902.52|10899.13|10899.13|0
1648797530000|2022-04-01 07:18:50|10899.68|10899.68|10899.68|10899.68|10899.68|10899.68|10899.68|10899.68|0
1648797540000|2022-04-01 07:19:00|10895.92|10895.92|10895.92|10895.92|10895.92|10895.92|10895.92|10895.92|0
1648797560000|2022-04-01 07:19:20|10896.56|10896.56|10896.56|10896.56|10896.56|10896.56|10896.56|10896.56|0
1648797580000|2022-04-01 07:19:40|10898.44|10898.44|10898.44|10898.44|10898.44|10898.44|10898.44|10898.44|0
1648797590000|2022-04-01 07:19:50|10901.45|10901.45|10901.45|10901.45|10901.45|10901.45|10901.45|10901.45|0
1648797710000|2022-04-01 07:21:50|10943.27|10943.27|10930.4|10930.4|10943.27|10943.27|10930.4|10930.4|0
1648797720000|2022-04-01 07:22:00|10946.49|10946.49|10946.49|10946.49|10946.49|10946.49|10946.49|10946.49|0
1648797740000|2022-04-01 07:22:20|10947.04|10947.04|10947.04|10947.04|10947.04|10947.04|10947.04|10947.04|0
1648797840000|2022-04-01 07:24:00|10940.6|10940.6|10940.6|10940.6|10940.6|10940.6|10940.6|10940.6|0
1648797880000|2022-04-01 07:24:40|10939.96|10939.96|10939.96|10939.96|10939.96|10939.96|10939.96|10939.96|0
1648797900000|2022-04-01 07:25:00|10937.39|10937.39|10934.19|10934.19|10937.39|10937.39|10934.19|10934.19|0
1648797960000|2022-04-01 07:26:00|10943.84|10943.84|10947.05|10947.05|10956.71|10956.71|10943.84|10943.84|0
1648797990000|2022-04-01 07:26:30|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1648798000000|2022-04-01 07:26:40|10950.37|10950.37|10950.37|10950.37|10950.37|10950.37|10950.37|10950.37|0
1648798030000|2022-04-01 07:27:10|10949.28|10949.28|10949.28|10949.28|10949.28|10949.28|10949.28|10949.28|0
1648798040000|2022-04-01 07:27:20|10940.25|10940.25|10953.08|10953.08|10953.08|10953.08|10940.25|10940.25|0
1648798050000|2022-04-01 07:27:30|10949.86|10949.86|10949.86|10949.86|10949.86|10949.86|10949.86|10949.86|0
1648798140000|2022-04-01 07:29:00|10954.38|10954.38|10954.38|10954.38|10954.38|10954.38|10954.38|10954.38|0
1648798160000|2022-04-01 07:29:20|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|10953.28|0
1648798170000|2022-04-01 07:29:30|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|0
1648798180000|2022-04-01 07:29:40|10946.3|10946.3|10942.6|10942.6|10946.3|10946.3|10942.6|10942.6|0
1648798200000|2022-04-01 07:30:00|10945.82|10945.82|10945.82|10945.82|10945.82|10945.82|10945.82|10945.82|0
1648798210000|2022-04-01 07:30:10|10942.6|10942.6|10945.82|10945.82|10945.82|10945.82|10942.6|10942.6|0
1648798330000|2022-04-01 07:32:10|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|0
1648798450000|2022-04-01 07:34:10|10940.04|10940.04|10956.12|10956.12|10956.12|10956.12|10940.04|10940.04|0
1648798460000|2022-04-01 07:34:20|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|0
1648798580000|2022-04-01 07:36:20|10978.17|10978.17|10979.26|10979.26|10979.26|10979.26|10978.17|10978.17|0
1648798590000|2022-04-01 07:36:30|10987.54|10987.54|10987.54|10987.54|10987.54|10987.54|10987.54|10987.54|0
1648798600000|2022-04-01 07:36:40|10988.29|10988.29|10988.29|10988.29|10988.29|10988.29|10988.29|10988.29|0
1648798610000|2022-04-01 07:36:50|10986.79|10986.79|10986.79|10986.79|10986.79|10986.79|10986.79|10986.79|0
1648798620000|2022-04-01 07:37:00|10986.41|10986.41|10986.41|10986.41|10986.41|10986.41|10986.41|10986.41|0
1648798920000|2022-04-01 07:42:00|10989.8|10989.8|10990.35|10990.35|10990.35|10990.35|10989.8|10989.8|0
1648798940000|2022-04-01 07:42:20|10988.84|10988.84|10987.71|10987.71|10988.84|10988.84|10987.34|10987.34|0
1648798980000|2022-04-01 07:43:00|10989.22|10989.22|10989.22|10989.22|10989.22|10989.22|10989.22|10989.22|0
1648799020000|2022-04-01 07:43:40|10986|10986|10986|10986|10986|10986|10986|10986|0
1648799040000|2022-04-01 07:44:00|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|0
1648799050000|2022-04-01 07:44:10|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1648799070000|2022-04-01 07:44:30|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|0
1648799120000|2022-04-01 07:45:20|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|0
1648799260000|2022-04-01 07:47:40|11005.89|11005.89|11007.02|11007.02|11007.02|11007.02|11005.89|11005.89|0
1648799270000|2022-04-01 07:47:50|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|0
1648799320000|2022-04-01 07:48:40|11004.96|11004.96|11005.51|11005.51|11005.51|11005.51|11004.96|11004.96|0
1648799330000|2022-04-01 07:48:50|11011.95|11011.95|11011.95|11011.95|11011.95|11011.95|11011.95|11011.95|0
1648799360000|2022-04-01 07:49:20|11014.14|11014.14|11016.07|11016.07|11016.07|11016.07|11014.14|11014.14|0
1648799390000|2022-04-01 07:49:50|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|0
1648799400000|2022-04-01 07:50:00|11009.63|11009.63|11028.93|11028.93|11028.93|11028.93|11006.41|11006.41|0
1648799430000|2022-04-01 07:50:30|11006.41|11006.41|10993.55|10993.55|11006.41|11006.41|10993.55|10993.55|0
1648799440000|2022-04-01 07:50:40|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|0
1648799470000|2022-04-01 07:51:10|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|0
1648799490000|2022-04-01 07:51:30|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|0
1648799500000|2022-04-01 07:51:40|11031.19|11031.19|11033.12|11033.12|11033.12|11033.12|11031.19|11031.19|0
1648799520000|2022-04-01 07:52:00|11045.98|11045.98|11049.2|11049.2|11049.2|11049.2|11045.98|11045.98|0
1648799550000|2022-04-01 07:52:30|11046.63|11046.63|11039.62|11039.62|11046.63|11046.63|11039.62|11039.62|0
1648799650000|2022-04-01 07:54:10|11013.88|11013.88|11010.67|11010.67|11013.88|11013.88|11010.67|11010.67|0
1648799670000|2022-04-01 07:54:30|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|0
1648799680000|2022-04-01 07:54:40|11004.23|11004.23|11004.23|11004.23|11004.23|11004.23|11004.23|11004.23|0
1648799690000|2022-04-01 07:54:50|11000.94|11000.94|11004.23|11004.23|11004.23|11004.23|11000.94|11000.94|0
1648799720000|2022-04-01 07:55:20|10991.36|10991.36|10991.36|10991.36|10991.36|10991.36|10991.36|10991.36|0
1648799730000|2022-04-01 07:55:30|10981.71|10981.71|10980.43|10980.43|10981.71|10981.71|10980.43|10980.43|0
1648799760000|2022-04-01 07:56:00|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|0
1648799770000|2022-04-01 07:56:10|10971.43|10971.43|10966.29|10966.29|10971.43|10971.43|10966.29|10966.29|0
1648799790000|2022-04-01 07:56:30|10969.5|10969.5|10969.5|10969.5|10969.5|10969.5|10969.5|10969.5|0
1648799800000|2022-04-01 07:56:40|10970.14|10970.14|10970.14|10970.14|10970.14|10970.14|10970.14|10970.14|0
1648799810000|2022-04-01 07:56:50|10966.93|10966.93|10966.93|10966.93|10966.93|10966.93|10966.93|10966.93|0
1648799860000|2022-04-01 07:57:40|10989.45|10989.45|10989.45|10989.45|10989.45|10989.45|10989.45|10989.45|0
1648799870000|2022-04-01 07:57:50|10992.66|10992.66|10994.31|10994.31|10994.31|10994.31|10992.66|10992.66|0
1648799880000|2022-04-01 07:58:00|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|0
1648799890000|2022-04-01 07:58:10|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|0
1648799900000|2022-04-01 07:58:20|10970.45|10970.45|10970.45|10970.45|10970.45|10970.45|10970.45|10970.45|0
1648799930000|2022-04-01 07:58:50|10968.53|10968.53|10965.96|10965.96|10968.53|10968.53|10965.96|10965.96|0
1648799940000|2022-04-01 07:59:00|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|0
1648799950000|2022-04-01 07:59:10|10970.18|10970.18|10970.18|10970.18|10970.18|10970.18|10970.18|10970.18|0
1648799990000|2022-04-01 07:59:50|10969.63|10969.63|10974.76|10974.76|10974.76|10974.76|10969.63|10969.63|0
1648800000000|2022-04-01 08:00:00|10997.28|10997.28|10997.28|10997.28|10997.28|10997.28|10997.28|10997.28|0
1648800010000|2022-04-01 08:00:10|10974.76|10974.76|10974.76|10974.76|10974.76|10974.76|10974.76|10974.76|0
1648800050000|2022-04-01 08:00:50|10994.06|10994.06|10977.98|10977.98|10994.06|10994.06|10977.98|10977.98|0
1648800160000|2022-04-01 08:02:40|10974.77|10974.77|10975.41|10975.41|10975.41|10975.41|10974.77|10974.77|0
1648800180000|2022-04-01 08:03:00|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|0
1648800220000|2022-04-01 08:03:40|10986.77|10986.77|10985.65|10985.65|10986.77|10986.77|10985.65|10985.65|0
1648800260000|2022-04-01 08:04:20|10985.27|10985.27|10985.27|10985.27|10985.27|10985.27|10985.27|10985.27|0
1648800300000|2022-04-01 08:05:00|10984.63|10984.63|10984.63|10984.63|10984.63|10984.63|10984.63|10984.63|0
1648800360000|2022-04-01 08:06:00|10971.76|10971.76|10981.41|10981.41|10981.41|10981.41|10971.76|10971.76|0
1648800390000|2022-04-01 08:06:30|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1648800400000|2022-04-01 08:06:40|10989.01|10989.01|10989.01|10989.01|10989.01|10989.01|10989.01|10989.01|0
1648800460000|2022-04-01 08:07:40|10987.73|10987.73|10987.73|10987.73|10987.73|10987.73|10987.73|10987.73|0
1648800540000|2022-04-01 08:09:00|10984.51|10984.51|10989.4|10989.4|10989.4|10989.4|10984.51|10984.51|0
1648800690000|2022-04-01 08:11:30|10987.52|10987.52|10987.52|10987.52|10987.52|10987.52|10987.52|10987.52|0
1648800770000|2022-04-01 08:12:50|10984.31|10984.31|10999.1|10999.1|10999.1|10999.1|10984.31|10984.31|0
1648800780000|2022-04-01 08:13:00|10983.01|10983.01|10984.14|10984.14|10984.14|10984.14|10983.01|10983.01|0
1648800900000|2022-04-01 08:15:00|10997.01|10997.01|10997.01|10997.01|10997.01|10997.01|10997.01|10997.01|0
1648800920000|2022-04-01 08:15:20|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|0
1648801140000|2022-04-01 08:19:00|10996.98|10996.98|10996.98|10996.98|10996.98|10996.98|10996.98|10996.98|0
1648801190000|2022-04-01 08:19:50|10995.1|10995.1|10993.59|10993.59|10995.1|10995.1|10993.59|10993.59|0
1648801240000|2022-04-01 08:20:40|10995.85|10995.85|10995.85|10995.85|10995.85|10995.85|10995.85|10995.85|0
1648801280000|2022-04-01 08:21:20|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|0
1648801290000|2022-04-01 08:21:30|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|0
1648801300000|2022-04-01 08:21:40|10993.81|10993.81|10993.81|10993.81|10993.81|10993.81|10993.81|10993.81|0
1648801320000|2022-04-01 08:22:00|10993.27|10993.27|10993.81|10993.81|10994.91|10994.91|10993.27|10993.27|0
1648801380000|2022-04-01 08:23:00|10995.46|10995.46|10998.2|10998.2|10998.2|10998.2|10995.46|10995.46|0
1648801390000|2022-04-01 08:23:10|10998.75|10998.75|10998.75|10998.75|10998.75|10998.75|10998.75|10998.75|0
1648801400000|2022-04-01 08:23:20|10997.47|10997.47|10997.47|10997.47|10997.47|10997.47|10997.47|10997.47|0
1648801500000|2022-04-01 08:25:00|11000.69|11000.69|11000.69|11000.69|11000.69|11000.69|11000.69|11000.69|0
1648801520000|2022-04-01 08:25:20|10999.4|10999.4|10999.4|10999.4|10999.4|10999.4|10999.4|10999.4|0
1648801560000|2022-04-01 08:26:00|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|0
1648801680000|2022-04-01 08:28:00|11001.49|11001.49|11001.49|11001.49|11001.49|11001.49|11001.49|11001.49|0
1648801730000|2022-04-01 08:28:50|11001.87|11001.87|11001.87|11001.87|11001.87|11001.87|11001.87|11001.87|0
1648801740000|2022-04-01 08:29:00|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|0
1648801760000|2022-04-01 08:29:20|10996.08|10996.08|10989.65|10989.65|10996.08|10996.08|10989.65|10989.65|0
1648801840000|2022-04-01 08:30:40|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|0
1648801850000|2022-04-01 08:30:50|10991.48|10991.48|10991.67|10991.67|10991.67|10991.67|10990.38|10990.38|0
1648801880000|2022-04-01 08:31:20|10992.21|10992.21|10992.21|10992.21|10992.21|10992.21|10992.21|10992.21|0
1648801890000|2022-04-01 08:31:30|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|0
1648801910000|2022-04-01 08:31:50|10994.47|10994.47|10994.47|10994.47|10994.47|10994.47|10994.47|10994.47|0
1648801980000|2022-04-01 08:33:00|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|0
1648802000000|2022-04-01 08:33:20|10992.07|10992.07|10992.07|10992.07|10992.07|10992.07|10992.07|10992.07|0
1648802010000|2022-04-01 08:33:30|10992.62|10992.62|10992.62|10992.62|10992.62|10992.62|10992.62|10992.62|0
1648802030000|2022-04-01 08:33:50|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|0
1648802050000|2022-04-01 08:34:10|10999.61|10999.61|11001.11|11001.11|11001.11|11001.11|10999.61|10999.61|0
1648802090000|2022-04-01 08:34:50|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1648802160000|2022-04-01 08:36:00|11000.53|11000.53|11000.53|11000.53|11000.53|11000.53|11000.53|11000.53|0
1648802170000|2022-04-01 08:36:10|10999.4|10999.4|10999.4|10999.4|10999.4|10999.4|10999.4|10999.4|0
1648802180000|2022-04-01 08:36:20|10999.03|10999.03|10999.03|10999.03|10999.03|10999.03|10999.03|10999.03|0
1648802190000|2022-04-01 08:36:30|10998.38|10998.38|10998.38|10998.38|10998.38|10998.38|10998.38|10998.38|0
1648802200000|2022-04-01 08:36:40|10997.29|10997.29|10996.19|10996.19|10997.29|10997.29|10996.19|10996.19|0
1648802270000|2022-04-01 08:37:50|10995.55|10995.55|10995.55|10995.55|10995.55|10995.55|10995.55|10995.55|0
1648802280000|2022-04-01 08:38:00|10995|10995|10992.81|10992.81|10995|10995|10992.81|10992.81|0
1648802310000|2022-04-01 08:38:30|10991.16|10991.16|10991.16|10991.16|10991.16|10991.16|10991.16|10991.16|0
1648802330000|2022-04-01 08:38:50|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|0
1648802410000|2022-04-01 08:40:10|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|0
1648802570000|2022-04-01 08:42:50|10989.97|10989.97|10989.97|10989.97|10989.97|10989.97|10989.97|10989.97|0
1648802580000|2022-04-01 08:43:00|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|0
1648802610000|2022-04-01 08:43:30|10990.9|10990.9|10990.9|10990.9|10990.9|10990.9|10990.9|10990.9|0
1648802620000|2022-04-01 08:43:40|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|0
1648802690000|2022-04-01 08:44:50|10990.07|10990.07|10985.28|10985.28|10990.07|10990.07|10985.28|10985.28|0
1648802700000|2022-04-01 08:45:00|10988.49|10988.49|10989.22|10989.22|10989.22|10989.22|10987.39|10987.39|0
1648802740000|2022-04-01 08:45:40|10989.77|10989.77|10989.77|10989.77|10989.77|10989.77|10989.77|10989.77|0
1648802870000|2022-04-01 08:47:50|10989.22|10989.22|10989.22|10989.22|10989.22|10989.22|10989.22|10989.22|0
1648802880000|2022-04-01 08:48:00|10988.67|10988.67|10988.67|10988.67|10988.67|10988.67|10988.67|10988.67|0
1648802900000|2022-04-01 08:48:20|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|0
1648802960000|2022-04-01 08:49:20|10988.18|10988.18|10987.81|10987.81|10988.18|10988.18|10987.81|10987.81|0
1648802980000|2022-04-01 08:49:40|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|0
1648803000000|2022-04-01 08:50:00|10990.07|10990.07|10986.22|10986.22|10990.07|10990.07|10986.22|10986.22|0
1648803010000|2022-04-01 08:50:10|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|0
1648803030000|2022-04-01 08:50:30|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|0
1648803110000|2022-04-01 08:51:50|10987.76|10987.76|10987.22|10987.22|10987.76|10987.76|10987.22|10987.22|0
1648803130000|2022-04-01 08:52:10|10984.01|10984.01|10984.43|10984.43|10985.93|10985.93|10984.01|10984.01|0
1648803140000|2022-04-01 08:52:20|10984.8|10984.8|10984.8|10984.8|10984.8|10984.8|10984.8|10984.8|0
1648803150000|2022-04-01 08:52:30|10984.43|10984.43|10984.43|10984.43|10984.43|10984.43|10984.43|10984.43|0
1648803190000|2022-04-01 08:53:10|10982.5|10982.5|10982.5|10982.5|10982.5|10982.5|10982.5|10982.5|0
1648803200000|2022-04-01 08:53:20|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|0
1648803210000|2022-04-01 08:53:30|10981.75|10981.75|10981.92|10981.92|10981.92|10981.92|10981.75|10981.75|0
1648803220000|2022-04-01 08:53:40|10982.67|10982.67|10981.55|10981.55|10982.67|10982.67|10981.55|10981.55|0
1648803230000|2022-04-01 08:53:50|10982.09|10982.09|10982.09|10982.09|10982.09|10982.09|10982.09|10982.09|0
1648803250000|2022-04-01 08:54:10|10981.72|10981.72|10982.09|10982.09|10982.09|10982.09|10981.72|10981.72|0
1648803260000|2022-04-01 08:54:20|10980.97|10980.97|10979.08|10979.08|10980.97|10980.97|10979.08|10979.08|0
1648803270000|2022-04-01 08:54:30|10976.52|10976.52|10977.07|10977.07|10977.07|10977.07|10976.52|10976.52|0
1648803310000|2022-04-01 08:55:10|10977.82|10977.82|10976.54|10976.54|10977.82|10977.82|10976.54|10976.54|0
1648803350000|2022-04-01 08:55:50|10975.78|10975.78|10975.78|10975.78|10975.78|10975.78|10975.78|10975.78|0
1648803370000|2022-04-01 08:56:10|10974.69|10974.69|10972.49|10972.49|10974.69|10974.69|10972.49|10972.49|0
1648803400000|2022-04-01 08:56:40|10976.98|10976.98|10976.98|10976.98|10976.98|10976.98|10976.98|10976.98|0
1648803480000|2022-04-01 08:58:00|10970.55|10970.55|10970.55|10970.55|10970.55|10970.55|10970.55|10970.55|0
1648803500000|2022-04-01 08:58:20|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|0
1648803650000|2022-04-01 09:00:50|10965.24|10965.24|10966.89|10966.89|10966.89|10966.89|10965.24|10965.24|0
1648803660000|2022-04-01 09:01:00|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|0
1648803670000|2022-04-01 09:01:10|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|0
1648803680000|2022-04-01 09:01:20|10966.89|10966.89|10966.89|10966.89|10966.89|10966.89|10966.89|10966.89|0
1648803720000|2022-04-01 09:02:00|10972.24|10972.24|10972.24|10972.24|10972.24|10972.24|10972.24|10972.24|0
1648803730000|2022-04-01 09:02:10|10973|10973|10973|10973|10973|10973|10973|10973|0
1648803760000|2022-04-01 09:02:40|10974.09|10974.09|10974.09|10974.09|10974.09|10974.09|10974.09|10974.09|0
1648803770000|2022-04-01 09:02:50|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|0
1648803920000|2022-04-01 09:05:20|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|0
1648803930000|2022-04-01 09:05:30|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|0
1648803990000|2022-04-01 09:06:30|10986.11|10986.11|10988.04|10988.04|10988.04|10988.04|10983.55|10983.55|0
1648804020000|2022-04-01 09:07:00|10991.25|10991.25|10991.25|10991.25|10991.25|10991.25|10991.25|10991.25|0
1648804050000|2022-04-01 09:07:30|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|0
1648804060000|2022-04-01 09:07:40|10996.15|10996.15|10996.15|10996.15|10996.15|10996.15|10996.15|10996.15|0
1648804120000|2022-04-01 09:08:40|11005.13|11005.13|11006.26|11006.26|11006.26|11006.26|11005.13|11005.13|0
1648804130000|2022-04-01 09:08:50|11007.01|11007.01|11012.32|11012.32|11013.45|11013.45|11007.01|11007.01|0
1648804150000|2022-04-01 09:09:10|11013.07|11013.07|11013.07|11013.07|11013.07|11013.07|11013.07|11013.07|0
1648804160000|2022-04-01 09:09:20|11012.8|11012.8|11012.8|11012.8|11012.8|11012.8|11012.8|11012.8|0
1648804180000|2022-04-01 09:09:40|11013.9|11013.9|11013.9|11013.9|11013.9|11013.9|11013.9|11013.9|0
1648804190000|2022-04-01 09:09:50|11013.35|11013.35|11013.35|11013.35|11013.35|11013.35|11013.35|11013.35|0
1648804200000|2022-04-01 09:10:00|11014.86|11014.86|11014.86|11014.86|11015.23|11015.23|11014.86|11014.86|0
1648804220000|2022-04-01 09:10:20|11015.5|11015.5|11015.5|11015.5|11015.5|11015.5|11015.5|11015.5|0
1648804260000|2022-04-01 09:11:00|11016.25|11016.25|11016.25|11016.25|11016.25|11016.25|11016.25|11016.25|0
1648804270000|2022-04-01 09:11:10|11016.8|11016.8|11017.9|11017.9|11017.9|11017.9|11016.8|11016.8|0
1648804320000|2022-04-01 09:12:00|11017.14|11017.14|11013.76|11013.76|11017.14|11017.14|11013.76|11013.76|0
1648804340000|2022-04-01 09:12:20|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|0
1648804350000|2022-04-01 09:12:30|11007.87|11007.87|11008.97|11008.97|11008.97|11008.97|11007.87|11007.87|0
1648804400000|2022-04-01 09:13:20|11006.78|11006.78|11007.32|11007.32|11007.32|11007.32|11006.78|11006.78|0
1648804490000|2022-04-01 09:14:50|11010.53|11010.53|11010.53|11010.53|11010.53|11010.53|11010.53|11010.53|0
1648804500000|2022-04-01 09:15:00|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1648804510000|2022-04-01 09:15:10|11006.04|11006.04|11004.94|11004.94|11006.04|11006.04|11004.94|11004.94|0
1648804530000|2022-04-01 09:15:30|11003.44|11003.44|11003.44|11003.44|11003.44|11003.44|11003.44|11003.44|0
1648804550000|2022-04-01 09:15:50|11001.93|11001.93|11001.93|11001.93|11001.93|11001.93|11001.93|11001.93|0
1648804640000|2022-04-01 09:17:20|11003.22|11003.22|11002.57|11002.57|11003.22|11003.22|11002.57|11002.57|0
1648804660000|2022-04-01 09:17:40|11003.86|11003.86|11003.86|11003.86|11003.86|11003.86|11003.86|11003.86|0
1648804690000|2022-04-01 09:18:10|11006.87|11006.87|11006.87|11006.87|11006.87|11006.87|11006.87|11006.87|0
1648804700000|2022-04-01 09:18:20|11007.97|11007.97|11007.97|11007.97|11007.97|11007.97|11007.97|11007.97|0
1648804710000|2022-04-01 09:18:30|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|0
1648804750000|2022-04-01 09:19:10|11009.51|11009.51|11009.51|11009.51|11009.51|11009.51|11009.51|11009.51|0
1648804760000|2022-04-01 09:19:20|11017.72|11017.72|11022.38|11022.38|11023.51|11023.51|11017.08|11017.08|0
1648804770000|2022-04-01 09:19:30|11020.88|11020.88|11022.01|11022.01|11022.01|11022.01|11020.88|11020.88|0
1648804780000|2022-04-01 09:19:40|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|0
1648804790000|2022-04-01 09:19:50|11016.23|11016.23|11016.61|11016.61|11016.61|11016.61|11016.23|11016.23|0
1648804800000|2022-04-01 09:20:00|11018.11|11018.11|11018.87|11018.87|11018.87|11018.87|11018.11|11018.11|0
1648804860000|2022-04-01 09:21:00|11025.3|11025.3|11018.87|11018.87|11025.3|11025.3|11018.87|11018.87|0
1648804890000|2022-04-01 09:21:30|11016.61|11016.61|11016.61|11016.61|11016.61|11016.61|11016.61|11016.61|0
1648804960000|2022-04-01 09:22:40|11026.26|11026.26|11030.76|11030.76|11032.68|11032.68|11026.26|11026.26|0
1648804970000|2022-04-01 09:22:50|11031.4|11031.4|11027.08|11027.08|11031.4|11031.4|11027.08|11027.08|0
1648804980000|2022-04-01 09:23:00|11025.2|11025.2|11024.07|11024.07|11025.2|11025.2|11024.07|11024.07|0
1648804990000|2022-04-01 09:23:10|11023.43|11023.43|11023.43|11023.43|11023.43|11023.43|11023.43|11023.43|0
1648805020000|2022-04-01 09:23:40|11022.14|11022.14|11022.14|11022.14|11022.14|11022.14|11022.14|11022.14|0
1648805060000|2022-04-01 09:24:20|11021.77|11021.77|11022.14|11022.14|11022.14|11022.14|11021.77|11021.77|0
1648805070000|2022-04-01 09:24:30|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|0
1648805080000|2022-04-01 09:24:40|11018.17|11018.17|11014.96|11014.96|11018.17|11018.17|11014.96|11014.96|0
1648805090000|2022-04-01 09:24:50|11016.6|11016.6|11016.6|11016.6|11016.6|11016.6|11016.6|11016.6|0
1648805120000|2022-04-01 09:25:20|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|0
1648805140000|2022-04-01 09:25:40|11016.84|11016.84|11017.21|11017.21|11017.86|11017.86|11016.84|11016.84|0
1648805150000|2022-04-01 09:25:50|11017.59|11017.59|11017.59|11017.59|11017.59|11017.59|11017.59|11017.59|0
1648805170000|2022-04-01 09:26:10|11018.72|11018.72|11016.08|11016.08|11018.72|11018.72|11016.08|11016.08|0
1648805200000|2022-04-01 09:26:40|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|0
1648805210000|2022-04-01 09:26:50|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|0
1648805230000|2022-04-01 09:27:10|11018.71|11018.71|11018.71|11018.71|11018.71|11018.71|11018.71|11018.71|0
1648805260000|2022-04-01 09:27:40|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|0
1648805310000|2022-04-01 09:28:30|11003.65|11003.65|11003.65|11003.65|11003.65|11003.65|11003.65|11003.65|0
1648805340000|2022-04-01 09:29:00|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|0
1648805350000|2022-04-01 09:29:10|11000.88|11000.88|11000.88|11000.88|11000.88|11000.88|11000.88|11000.88|0
1648805360000|2022-04-01 09:29:20|10998.62|10998.62|10998.62|10998.62|10998.62|10998.62|10998.62|10998.62|0
1648805380000|2022-04-01 09:29:40|10996.69|10996.69|10996.69|10996.69|10996.69|10996.69|10996.69|10996.69|0
1648805430000|2022-04-01 09:30:30|10997.07|10997.07|10997.07|10997.07|10997.07|10997.07|10997.07|10997.07|0
1648805440000|2022-04-01 09:30:40|10998.35|10998.35|10995.97|10995.97|10998.35|10998.35|10995.97|10995.97|0
1648805450000|2022-04-01 09:30:50|10995.22|10995.22|10995.22|10995.22|10995.22|10995.22|10995.22|10995.22|0
1648805480000|2022-04-01 09:31:20|10994.09|10994.09|10994.09|10994.09|10994.09|10994.09|10994.09|10994.09|0
1648805540000|2022-04-01 09:32:20|10995.74|10995.74|10995.74|10995.74|10995.74|10995.74|10995.74|10995.74|0
1648805600000|2022-04-01 09:33:20|10995.19|10995.19|10993.1|10993.1|10995.74|10995.74|10993.1|10993.1|0
1648805710000|2022-04-01 09:35:10|10992.73|10992.73|10992.73|10992.73|10992.73|10992.73|10992.73|10992.73|0
1648805730000|2022-04-01 09:35:30|10992.18|10992.18|10992.15|10992.15|10993.27|10993.27|10992.15|10992.15|0
1648805760000|2022-04-01 09:36:00|10987.65|10987.65|10987.65|10987.65|10987.65|10987.65|10987.65|10987.65|0
1648805770000|2022-04-01 09:36:10|10989.53|10989.53|10989.53|10989.53|10989.53|10989.53|10989.53|10989.53|0
1648805780000|2022-04-01 09:36:20|10994.03|10994.03|10995.31|10995.31|10996.59|10996.59|10994.03|10994.03|0
1648805900000|2022-04-01 09:38:20|10994.93|10994.93|10994.93|10994.93|10994.93|10994.93|10994.93|10994.93|0
1648805930000|2022-04-01 09:38:50|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|0
1648805990000|2022-04-01 09:39:50|10994.29|10994.29|10994.93|10994.93|10994.93|10994.93|10994.29|10994.29|0
1648806000000|2022-04-01 09:40:00|10993.84|10993.84|10993.84|10993.84|10993.84|10993.84|10993.84|10993.84|0
1648806020000|2022-04-01 09:40:20|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|0
1648806030000|2022-04-01 09:40:30|10998.6|10998.6|10998.6|10998.6|10998.6|10998.6|10998.6|10998.6|0
1648806050000|2022-04-01 09:40:50|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|0
1648806060000|2022-04-01 09:41:00|10998.97|10998.97|10998.97|10998.97|10998.97|10998.97|10998.97|10998.97|0
1648806080000|2022-04-01 09:41:20|11000.86|11000.86|11000.86|11000.86|11000.86|11000.86|11000.86|11000.86|0
1648806140000|2022-04-01 09:42:20|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|0
1648806310000|2022-04-01 09:45:10|11005.99|11005.99|11005.99|11005.99|11005.99|11005.99|11005.99|11005.99|0
1648806320000|2022-04-01 09:45:20|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1648806340000|2022-04-01 09:45:40|11004.22|11004.22|11003.58|11003.58|11013.87|11013.87|11003.58|11003.58|0
1648806420000|2022-04-01 09:47:00|11002.45|11002.45|11002.45|11002.45|11002.45|11002.45|11002.45|11002.45|0
1648806430000|2022-04-01 09:47:10|11004.09|11004.09|11004.09|11004.09|11004.09|11004.09|11004.09|11004.09|0
1648806470000|2022-04-01 09:47:50|11004.85|11004.85|11004.85|11004.85|11004.85|11004.85|11004.85|11004.85|0
1648806490000|2022-04-01 09:48:10|11008.7|11008.7|11008.7|11008.7|11008.7|11008.7|11008.7|11008.7|0
1648806540000|2022-04-01 09:49:00|11018.35|11018.35|11018.35|11018.35|11018.35|11018.35|11018.35|11018.35|0
1648806590000|2022-04-01 09:49:50|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|0
1648806810000|2022-04-01 09:53:30|11031.21|11031.21|11024.77|11024.77|11031.21|11031.21|11024.77|11024.77|0
1648806880000|2022-04-01 09:54:40|11031.21|11031.21|11031.21|11031.21|11031.21|11031.21|11031.21|11031.21|0
1648806890000|2022-04-01 09:54:50|11032.3|11032.3|11032.3|11032.3|11032.3|11032.3|11032.3|11032.3|0
1648806990000|2022-04-01 09:56:30|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|0
1648807060000|2022-04-01 09:57:40|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|0
1648807180000|2022-04-01 09:59:40|11034.72|11034.72|11031.83|11031.83|11034.72|11034.72|11031.83|11031.83|0
1648807220000|2022-04-01 10:00:20|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|0
1648807230000|2022-04-01 10:00:30|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|0
1648807240000|2022-04-01 10:00:40|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|0
1648807260000|2022-04-01 10:01:00|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|0
1648807270000|2022-04-01 10:01:10|11027.51|11027.51|11027.51|11027.51|11027.51|11027.51|11027.51|11027.51|0
1648807410000|2022-04-01 10:03:30|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|0
1648807420000|2022-04-01 10:03:40|11031.27|11031.27|11032.37|11032.37|11032.37|11032.37|11031.27|11031.27|0
1648807490000|2022-04-01 10:04:50|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|0
1648807510000|2022-04-01 10:05:10|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|0
1648807580000|2022-04-01 10:06:20|11020.66|11020.66|11020.66|11020.66|11020.66|11020.66|11020.66|11020.66|0
1648807760000|2022-04-01 10:09:20|11027.09|11027.09|11030.31|11030.31|11030.31|11030.31|11027.09|11027.09|0
1648807940000|2022-04-01 10:12:20|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1648808040000|2022-04-01 10:14:00|11016.89|11016.89|11018.4|11018.4|11018.4|11018.4|11016.52|11016.52|0
1648808110000|2022-04-01 10:15:10|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|0
1648808120000|2022-04-01 10:15:20|11018.4|11018.4|11019.68|11019.68|11019.68|11019.68|11018.4|11018.4|0
1648808130000|2022-04-01 10:15:30|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|0
1648808160000|2022-04-01 10:16:00|11021.23|11021.23|11021.23|11021.23|11021.23|11021.23|11021.23|11021.23|0
1648808190000|2022-04-01 10:16:30|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|0
1648808210000|2022-04-01 10:16:50|11028.76|11028.76|11028.76|11028.76|11028.76|11028.76|11028.76|11028.76|0
1648808270000|2022-04-01 10:17:50|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|0
1648808280000|2022-04-01 10:18:00|11028.76|11028.76|11028.76|11028.76|11028.76|11028.76|11028.76|11028.76|0
1648808330000|2022-04-01 10:18:50|11031.97|11031.97|11033.21|11033.21|11033.21|11033.21|11031.33|11031.33|0
1648808340000|2022-04-01 10:19:00|11033.76|11033.76|11033.76|11033.76|11033.76|11033.76|11033.76|11033.76|0
1648808400000|2022-04-01 10:20:00|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|0
1648808620000|2022-04-01 10:23:40|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|0
1648808710000|2022-04-01 10:25:10|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|0
1648808850000|2022-04-01 10:27:30|11032.02|11032.02|11032.02|11032.02|11032.02|11032.02|11032.02|11032.02|0
1648808870000|2022-04-01 10:27:50|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|0
1648808880000|2022-04-01 10:28:00|11028.87|11028.87|11026.61|11026.61|11028.87|11028.87|11026.61|11026.61|0
1648809090000|2022-04-01 10:31:30|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|0
1648809100000|2022-04-01 10:31:40|11035.28|11035.28|11035.28|11035.28|11035.28|11035.28|11035.28|11035.28|0
1648809210000|2022-04-01 10:33:30|11032.07|11032.07|11028.85|11028.85|11032.07|11032.07|11028.85|11028.85|0
1648809290000|2022-04-01 10:34:50|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|0
1648809360000|2022-04-01 10:36:00|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|0
1648809400000|2022-04-01 10:36:40|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|0
1648809430000|2022-04-01 10:37:10|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|0
1648809440000|2022-04-01 10:37:20|11018.1|11018.1|11014.88|11014.88|11018.1|11018.1|11014.88|11014.88|0
1648809460000|2022-04-01 10:37:40|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|0
1648809470000|2022-04-01 10:37:50|11012.86|11012.86|11014.79|11014.79|11014.79|11014.79|11012.86|11012.86|0
1648809510000|2022-04-01 10:38:30|11010.3|11010.3|11007.08|11007.08|11010.3|11010.3|11007.08|11007.08|0
1648809540000|2022-04-01 10:39:00|11004.51|11004.51|11004.51|11004.51|11004.51|11004.51|11004.51|11004.51|0
1648809550000|2022-04-01 10:39:10|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|0
1648809640000|2022-04-01 10:40:40|11001.19|11001.19|11001.19|11001.19|11001.19|11001.19|11001.19|11001.19|0
1648809690000|2022-04-01 10:41:30|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|0
1648809700000|2022-04-01 10:41:40|11000.24|11000.24|11009.89|11009.89|11009.89|11009.89|11000.24|11000.24|0
1648809750000|2022-04-01 10:42:30|11011.17|11011.17|11011.17|11011.17|11011.17|11011.17|11011.17|11011.17|0
1648809780000|2022-04-01 10:43:00|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|10997.02|10997.02|0
1648809820000|2022-04-01 10:43:40|10995.08|10995.08|10995.08|10995.08|10995.08|10995.08|10995.08|10995.08|0
1648809850000|2022-04-01 10:44:10|10995.63|10995.63|10995.63|10995.63|10995.63|10995.63|10995.63|10995.63|0
1648809890000|2022-04-01 10:44:50|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|0
1648809910000|2022-04-01 10:45:10|10991.78|10991.78|10988.57|10988.57|10991.78|10991.78|10988.57|10988.57|0
1648809920000|2022-04-01 10:45:20|10988.02|10988.02|10988.02|10988.02|10988.02|10988.02|10988.02|10988.02|0
1648809930000|2022-04-01 10:45:30|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|0
1648810010000|2022-04-01 10:46:50|10991.78|10991.78|10991.78|10991.78|10991.78|10991.78|10991.78|10991.78|0
1648810020000|2022-04-01 10:47:00|10988.57|10988.57|10998.22|10998.22|10998.22|10998.22|10988.57|10988.57|0
1648810050000|2022-04-01 10:47:30|10996.29|10996.29|10996.29|10996.29|10996.29|10996.29|10996.29|10996.29|0
1648810090000|2022-04-01 10:48:10|10983.42|10983.42|10983.42|10983.42|10983.42|10983.42|10983.42|10983.42|0
1648810120000|2022-04-01 10:48:40|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|0
1648810130000|2022-04-01 10:48:50|10981.76|10981.76|10982.52|10982.52|10982.52|10982.52|10981.76|10981.76|0
1648810140000|2022-04-01 10:49:00|10981.88|10981.88|10981.88|10981.88|10981.88|10981.88|10981.88|10981.88|0
1648810170000|2022-04-01 10:49:30|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|0
1648810190000|2022-04-01 10:49:50|10971.58|10971.58|10971.58|10971.58|10971.58|10971.58|10971.58|10971.58|0
1648810200000|2022-04-01 10:50:00|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|0
1648810220000|2022-04-01 10:50:20|10972.77|10972.77|10972.77|10972.77|10972.77|10972.77|10972.77|10972.77|0
1648810250000|2022-04-01 10:50:50|10972.13|10972.13|10972.13|10972.13|10972.13|10972.13|10972.13|10972.13|0
1648810440000|2022-04-01 10:54:00|10971|10971|10971|10971|10971|10971|10971|10971|0
1648810480000|2022-04-01 10:54:40|10969.08|10969.08|10969.08|10969.08|10969.08|10969.08|10969.08|10969.08|0
1648810520000|2022-04-01 10:55:20|10970.58|10970.58|10970.58|10970.58|10970.58|10970.58|10970.58|10970.58|0
1648810550000|2022-04-01 10:55:50|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|0
1648810580000|2022-04-01 10:56:20|10976.37|10976.37|10977.12|10977.12|10977.12|10977.12|10976.37|10976.37|0
1648810600000|2022-04-01 10:56:40|10973.9|10973.9|10983.55|10983.55|10983.55|10983.55|10973.9|10973.9|0
1648810620000|2022-04-01 10:57:00|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|0
1648810640000|2022-04-01 10:57:20|10976.48|10976.48|10976.48|10976.48|10976.48|10976.48|10976.48|10976.48|0
1648810750000|2022-04-01 10:59:10|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|0
1648810770000|2022-04-01 10:59:30|10972.71|10972.71|10968.85|10968.85|10972.71|10972.71|10968.85|10968.85|0
1648810780000|2022-04-01 10:59:40|10968.21|10968.21|10968.85|10968.85|10968.85|10968.85|10968.21|10968.21|0
1648810790000|2022-04-01 10:59:50|10972.07|10972.07|10978.5|10978.5|10978.5|10978.5|10972.07|10972.07|0
1648810870000|2022-04-01 11:01:10|10983|10983|10983|10983|10983|10983|10983|10983|0
1648811040000|2022-04-01 11:04:00|10981.11|10981.11|10980.57|10980.57|10981.11|10981.11|10980.57|10980.57|0
1648811070000|2022-04-01 11:04:30|10979.06|10979.06|10977.93|10977.93|10979.06|10979.06|10977.93|10977.93|0
1648811090000|2022-04-01 11:04:50|10976.83|10976.83|10976.08|10976.08|10976.83|10976.83|10976.08|10976.08|0
1648811120000|2022-04-01 11:05:20|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|0
1648811130000|2022-04-01 11:05:30|10975.66|10975.66|10975.66|10975.66|10975.66|10975.66|10975.66|10975.66|0
1648811140000|2022-04-01 11:05:40|10973.78|10973.78|10973.03|10973.03|10973.78|10973.78|10973.03|10973.03|0
1648811180000|2022-04-01 11:06:20|10960.16|10960.16|10953.73|10953.73|10960.16|10960.16|10953.73|10953.73|0
1648811200000|2022-04-01 11:06:40|10954.37|10954.37|10955.65|10955.65|10955.65|10955.65|10954.37|10954.37|0
1648811240000|2022-04-01 11:07:20|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|0
1648811250000|2022-04-01 11:07:30|10955.1|10955.1|10955.1|10955.1|10955.1|10955.1|10955.1|10955.1|0
1648811260000|2022-04-01 11:07:40|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|0
1648811290000|2022-04-01 11:08:10|10954|10954|10954|10954|10954|10954|10954|10954|0
1648811400000|2022-04-01 11:10:00|10955.65|10955.65|10956.2|10956.2|10956.2|10956.2|10955.65|10955.65|0
1648811430000|2022-04-01 11:10:30|10957.33|10957.33|10957.33|10957.33|10957.33|10957.33|10957.33|10957.33|0
1648811620000|2022-04-01 11:13:40|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|0
1648811780000|2022-04-01 11:16:20|10956.95|10956.95|10956.95|10956.95|10956.95|10956.95|10956.95|10956.95|0
1648811890000|2022-04-01 11:18:10|10956.4|10956.4|10956.4|10956.4|10956.4|10956.4|10956.4|10956.4|0
1648812130000|2022-04-01 11:22:10|10955.65|10955.65|10955.65|10955.65|10955.65|10955.65|10955.65|10955.65|0
1648812170000|2022-04-01 11:22:50|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|0
1648812270000|2022-04-01 11:24:30|10957.3|10957.3|10957.3|10957.3|10957.3|10957.3|10957.3|10957.3|0
1648812300000|2022-04-01 11:25:00|10957.84|10957.84|10962.24|10962.24|10962.24|10962.24|10957.84|10957.84|0
1648812320000|2022-04-01 11:25:20|10961.15|10961.15|10959.22|10959.22|10961.15|10961.15|10959.22|10959.22|0
1648812350000|2022-04-01 11:25:50|10965.66|10965.66|10965.66|10965.66|10965.66|10965.66|10965.66|10965.66|0
1648812360000|2022-04-01 11:26:00|10965.5|10965.5|10965.5|10965.5|10965.5|10965.5|10965.5|10965.5|0
1648812510000|2022-04-01 11:28:30|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|0
1648812560000|2022-04-01 11:29:20|10963.41|10963.41|10963.41|10963.41|10963.41|10963.41|10963.41|10963.41|0
1648812760000|2022-04-01 11:32:40|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|10962.28|0
1648812770000|2022-04-01 11:32:50|10962.66|10962.66|10962.66|10962.66|10962.66|10962.66|10962.66|10962.66|0
1648812840000|2022-04-01 11:34:00|10961.91|10961.91|10961.91|10961.91|10961.91|10961.91|10961.91|10961.91|0
1648812950000|2022-04-01 11:35:50|10960.81|10960.81|10960.81|10960.81|10960.81|10960.81|10960.81|10960.81|0
1648813000000|2022-04-01 11:36:40|10959.68|10959.68|10959.68|10959.68|10959.68|10959.68|10959.68|10959.68|0
1648813030000|2022-04-01 11:37:10|10961.19|10961.19|10961.19|10961.19|10961.19|10961.19|10961.19|10961.19|0
1648813040000|2022-04-01 11:37:20|10962.28|10962.28|10963.04|10963.04|10963.04|10963.04|10962.28|10962.28|0
1648813300000|2022-04-01 11:41:40|10960.78|10960.78|10960.78|10960.78|10960.78|10960.78|10960.78|10960.78|0
1648813350000|2022-04-01 11:42:30|10960.4|10960.4|10959.27|10959.27|10960.4|10960.4|10958.72|10958.72|0
1648813370000|2022-04-01 11:42:50|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|0
1648813510000|2022-04-01 11:45:10|10961.15|10961.15|10953.32|10953.32|10961.15|10961.15|10953.32|10953.32|0
1648813580000|2022-04-01 11:46:20|10958.45|10958.45|10963.35|10963.35|10963.35|10963.35|10958.45|10958.45|0
1648813590000|2022-04-01 11:46:30|10964.44|10964.44|10964.44|10964.44|10964.44|10964.44|10964.44|10964.44|0
1648813620000|2022-04-01 11:47:00|10965.19|10965.19|10962.94|10962.94|10965.19|10965.19|10962.94|10962.94|0
1648813630000|2022-04-01 11:47:10|10963.31|10963.31|10963.31|10963.31|10963.31|10963.31|10963.31|10963.31|0
1648813740000|2022-04-01 11:49:00|10972.96|10972.96|10972.96|10972.96|10972.96|10972.96|10972.96|10972.96|0
1648813790000|2022-04-01 11:49:50|10972.59|10972.59|10972.59|10972.59|10972.59|10972.59|10972.59|10972.59|0
1648813850000|2022-04-01 11:50:50|10971.95|10971.95|10971.95|10971.95|10971.95|10971.95|10971.95|10971.95|0
1648813980000|2022-04-01 11:53:00|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|0
1648813990000|2022-04-01 11:53:10|10977.1|10977.1|10976.34|10976.34|10977.1|10977.1|10976.34|10976.34|0
1648814010000|2022-04-01 11:53:30|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|0
1648814050000|2022-04-01 11:54:10|10976.34|10976.34|10976.34|10976.34|10976.34|10976.34|10976.34|10976.34|0
1648814070000|2022-04-01 11:54:30|10977.47|10977.47|10977.47|10977.47|10977.47|10977.47|10977.47|10977.47|0
1648814090000|2022-04-01 11:54:50|10977.1|10977.1|10977.1|10977.1|10977.1|10977.1|10977.1|10977.1|0
1648814140000|2022-04-01 11:55:40|10977.74|10977.74|10977.74|10977.74|10977.74|10977.74|10977.74|10977.74|0
1648814160000|2022-04-01 11:56:00|10980.96|10980.96|10980.96|10980.96|10980.96|10980.96|10980.96|10980.96|0
1648814190000|2022-04-01 11:56:30|10982.05|10982.05|10982.05|10982.05|10982.05|10982.05|10982.05|10982.05|0
1648814220000|2022-04-01 11:57:00|10981.68|10981.68|10981.68|10981.68|10981.68|10981.68|10981.68|10981.68|0
1648814240000|2022-04-01 11:57:20|10979.48|10979.48|10976.19|10976.19|10979.48|10979.48|10975.09|10975.09|0
1648814250000|2022-04-01 11:57:30|10978.39|10978.39|10978.39|10978.39|10978.39|10978.39|10978.39|10978.39|0
1648814330000|2022-04-01 11:58:50|10977.63|10977.63|10977.63|10977.63|10977.63|10977.63|10977.63|10977.63|0
1648814370000|2022-04-01 11:59:30|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1648814380000|2022-04-01 11:59:40|10981.71|10981.71|10991.91|10991.91|10995.13|10995.13|10981.71|10981.71|0
1648814400000|2022-04-01 12:00:00|10985.47|10985.47|10984.38|10984.38|10985.47|10985.47|10984.38|10984.38|0
1648814410000|2022-04-01 12:00:10|10984.93|10984.93|10984.93|10984.93|10984.93|10984.93|10984.93|10984.93|0
1648814440000|2022-04-01 12:00:40|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|0
1648814500000|2022-04-01 12:01:40|10994.03|10994.03|11006.9|11006.9|11006.9|11006.9|10994.03|10994.03|0
1648814620000|2022-04-01 12:03:40|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|0
1648814660000|2022-04-01 12:04:20|11005.6|11005.6|11005.6|11005.6|11005.6|11005.6|11005.6|11005.6|0
1648814720000|2022-04-01 12:05:20|11007.52|11007.52|11008.8|11008.8|11009.45|11009.45|11007.52|11007.52|0
1648814730000|2022-04-01 12:05:30|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.05|11008.05|0
1648814740000|2022-04-01 12:05:40|11009.07|11009.07|11010.99|11010.99|11010.99|11010.99|11009.07|11009.07|0
1648814750000|2022-04-01 12:05:50|11011.37|11011.37|11013.41|11013.41|11013.41|11013.41|11011.37|11011.37|0
1648814770000|2022-04-01 12:06:10|11000.54|11000.54|11003.76|11003.76|11010.19|11010.19|11000.54|11000.54|0
1648814800000|2022-04-01 12:06:40|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|0
1648814820000|2022-04-01 12:07:00|11003.91|11003.91|11004.29|11004.29|11004.29|11004.29|11003.91|11003.91|0
1648814840000|2022-04-01 12:07:20|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1648814850000|2022-04-01 12:07:30|11002.17|11002.17|11002.81|11002.81|11002.81|11002.81|11002.17|11002.17|0
1648814890000|2022-04-01 12:08:10|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|0
1648814930000|2022-04-01 12:08:50|11001.33|11001.33|11000.07|11000.07|11001.33|11001.33|10999.69|10999.69|0
1648814940000|2022-04-01 12:09:00|11002.26|11002.26|11001.16|11001.16|11002.26|11002.26|11001.16|11001.16|0
1648814990000|2022-04-01 12:09:50|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|0
1648815010000|2022-04-01 12:10:10|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|0
1648815050000|2022-04-01 12:10:50|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|0
1648815060000|2022-04-01 12:11:00|10998.49|10998.49|11008.69|11008.69|11008.69|11008.69|10998.49|10998.49|0
1648815070000|2022-04-01 12:11:10|11009.24|11009.24|11009.24|11009.24|11009.24|11009.24|11009.24|11009.24|0
1648815120000|2022-04-01 12:12:00|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|0
1648815150000|2022-04-01 12:12:30|10998.84|10998.84|10997.33|10997.33|10998.84|10998.84|10997.33|10997.33|0
1648815180000|2022-04-01 12:13:00|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|0
1648815200000|2022-04-01 12:13:20|10995.28|10995.28|10995.28|10995.28|10995.28|10995.28|10995.28|10995.28|0
1648815300000|2022-04-01 12:15:00|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|0
1648815310000|2022-04-01 12:15:10|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|0
1648815450000|2022-04-01 12:17:30|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|0
1648815530000|2022-04-01 12:18:50|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|0
1648815550000|2022-04-01 12:19:10|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|0
1648815570000|2022-04-01 12:19:30|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|0
1648815660000|2022-04-01 12:21:00|10995.62|10995.62|10998.84|10998.84|11005.27|11005.27|10995.62|10995.62|0
1648815680000|2022-04-01 12:21:20|10999.97|10999.97|11000.72|11000.72|11000.72|11000.72|10999.97|10999.97|0
1648815780000|2022-04-01 12:23:00|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|0
1648815800000|2022-04-01 12:23:20|11000.89|11000.89|11000.89|11000.89|11000.89|11000.89|11000.89|11000.89|0
1648815810000|2022-04-01 12:23:30|11000.52|11000.52|10997.3|10997.3|11000.52|11000.52|10997.3|10997.3|0
1648815870000|2022-04-01 12:24:30|10998.05|10998.05|10998.05|10998.05|10998.05|10998.05|10998.05|10998.05|0
1648815920000|2022-04-01 12:25:20|11004.49|11004.49|11004.49|11004.49|11004.49|11004.49|11004.49|11004.49|0
1648816160000|2022-04-01 12:29:20|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1648816240000|2022-04-01 12:30:40|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|0
1648816270000|2022-04-01 12:31:10|11006.98|11006.98|11008.63|11008.63|11008.63|11008.63|11006.98|11006.98|0
1648816290000|2022-04-01 12:31:30|11009|11009|11009|11009|11009|11009|11009|11009|0
1648816300000|2022-04-01 12:31:40|11008.63|11008.63|11008.63|11008.63|11008.63|11008.63|11008.63|11008.63|0
1648816320000|2022-04-01 12:32:00|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|0
1648816330000|2022-04-01 12:32:10|11015.69|11015.69|11015.69|11015.69|11015.69|11015.69|11015.69|11015.69|0
1648816340000|2022-04-01 12:32:20|11016.06|11016.06|11017.99|11017.99|11017.99|11017.99|11016.06|11016.06|0
1648816360000|2022-04-01 12:32:40|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|0
1648816450000|2022-04-01 12:34:10|11025.55|11025.55|11031.98|11031.98|11031.98|11031.98|11025.55|11025.55|0
1648816510000|2022-04-01 12:35:10|11030.86|11030.86|11030.48|11030.48|11030.86|11030.86|11030.48|11030.48|0
1648816580000|2022-04-01 12:36:20|11032.67|11032.67|11035.99|11035.99|11035.99|11035.99|11032.67|11032.67|0
1648816590000|2022-04-01 12:36:30|11037.12|11037.12|11037.67|11037.67|11037.67|11037.67|11037.12|11037.12|0
1648816610000|2022-04-01 12:36:50|11031.24|11031.24|11031.61|11031.61|11031.61|11031.61|11031.24|11031.24|0
1648816630000|2022-04-01 12:37:10|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|0
1648816700000|2022-04-01 12:38:20|11042.56|11042.56|11042.56|11042.56|11042.56|11042.56|11042.56|11042.56|0
1648816710000|2022-04-01 12:38:30|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|0
1648816730000|2022-04-01 12:38:50|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|0
1648816750000|2022-04-01 12:39:10|11038.31|11038.31|11035.1|11035.1|11038.31|11038.31|11035.1|11035.1|0
1648816820000|2022-04-01 12:40:20|11033.97|11033.97|11033.97|11033.97|11033.97|11033.97|11033.97|11033.97|0
1648816830000|2022-04-01 12:40:30|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|0
1648816840000|2022-04-01 12:40:40|11034.88|11034.88|11034.88|11034.88|11034.88|11034.88|11034.88|11034.88|0
1648816860000|2022-04-01 12:41:00|11035.43|11035.43|11036.18|11036.18|11036.18|11036.18|11035.43|11035.43|0
1648816980000|2022-04-01 12:43:00|11026.53|11026.53|11026.53|11026.53|11026.53|11026.53|11026.53|11026.53|0
1648816990000|2022-04-01 12:43:10|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|0
1648817070000|2022-04-01 12:44:30|11021.23|11021.23|11021.23|11021.23|11021.23|11021.23|11021.23|11021.23|0
1648817090000|2022-04-01 12:44:50|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|0
1648817100000|2022-04-01 12:45:00|11019.17|11019.17|11018.42|11018.42|11019.17|11019.17|11018.42|11018.42|0
1648817220000|2022-04-01 12:47:00|11018.04|11018.04|11019.28|11019.28|11019.28|11019.28|11016.54|11016.54|0
1648817270000|2022-04-01 12:47:50|11018.9|11018.9|11018.15|11018.15|11018.9|11018.9|11018.15|11018.15|0
1648817300000|2022-04-01 12:48:20|11017.05|11017.05|11017.05|11017.05|11017.05|11017.05|11017.05|11017.05|0
1648817350000|2022-04-01 12:49:10|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|0
1648817370000|2022-04-01 12:49:30|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1648817440000|2022-04-01 12:50:40|11013.58|11013.58|11011.65|11011.65|11013.58|11013.58|11011.65|11011.65|0
1648817450000|2022-04-01 12:50:50|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|0
1648817500000|2022-04-01 12:51:40|11009.88|11009.88|11009.88|11009.88|11009.88|11009.88|11009.88|11009.88|0
1648817510000|2022-04-01 12:51:50|11010.26|11010.26|11010.26|11010.26|11010.26|11010.26|11010.26|11010.26|0
1648817590000|2022-04-01 12:53:10|11011.01|11011.01|11001.36|11001.36|11011.01|11011.01|11001.36|11001.36|0
1648817660000|2022-04-01 12:54:20|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|0
1648817740000|2022-04-01 12:55:40|10997.4|10997.4|10997.4|10997.4|10997.4|10997.4|10997.4|10997.4|0
1648817770000|2022-04-01 12:56:10|10996.85|10996.85|10996.85|10996.85|10996.85|10996.85|10996.85|10996.85|0
1648817780000|2022-04-01 12:56:20|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|0
1648817800000|2022-04-01 12:56:40|10994.39|10994.39|10994.39|10994.39|10994.39|10994.39|10994.39|10994.39|0
1648817940000|2022-04-01 12:59:00|10991.18|10991.18|10991.18|10991.18|10991.18|10991.18|10991.18|10991.18|0
1648817960000|2022-04-01 12:59:20|10990.42|10990.42|10990.42|10990.42|10990.42|10990.42|10990.42|10990.42|0
1648817970000|2022-04-01 12:59:30|10988.92|10988.92|10988.92|10988.92|10988.92|10988.92|10988.92|10988.92|0
1648818070000|2022-04-01 13:01:10|10998.57|10998.57|10985.7|10985.7|10998.57|10998.57|10985.7|10985.7|0
1648818090000|2022-04-01 13:01:30|10986.45|10986.45|10986.08|10986.08|10986.45|10986.45|10986.08|10986.08|0
1648818150000|2022-04-01 13:02:30|10985.33|10985.33|10985.33|10985.33|10985.33|10985.33|10985.33|10985.33|0
1648818170000|2022-04-01 13:02:50|10986.08|10986.08|10986.08|10986.08|10986.08|10986.08|10986.08|10986.08|0
1648818180000|2022-04-01 13:03:00|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|0
1648818230000|2022-04-01 13:03:50|10986.99|10986.99|10986.99|10986.99|10986.99|10986.99|10986.99|10986.99|0
1648818260000|2022-04-01 13:04:20|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|0
1648818280000|2022-04-01 13:04:40|10987.91|10987.91|10987.91|10987.91|10987.91|10987.91|10987.91|10987.91|0
1648818290000|2022-04-01 13:04:50|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1648818310000|2022-04-01 13:05:10|10983.33|10983.33|10984.42|10984.42|10984.97|10984.97|10983.33|10983.33|0
1648818320000|2022-04-01 13:05:20|10985.52|10985.52|10984.39|10984.39|10985.52|10985.52|10984.39|10984.39|0
1648818330000|2022-04-01 13:05:30|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|0
1648818340000|2022-04-01 13:05:40|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|0
1648818350000|2022-04-01 13:05:50|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|0
1648818380000|2022-04-01 13:06:20|10983.02|10983.02|10983.02|10983.02|10983.02|10983.02|10983.02|10983.02|0
1648818500000|2022-04-01 13:08:20|10982.47|10982.47|10982.47|10982.47|10982.47|10982.47|10982.47|10982.47|0
1648818610000|2022-04-01 13:10:10|10983.57|10983.57|10983.57|10983.57|10983.57|10983.57|10983.57|10983.57|0
1648818620000|2022-04-01 13:10:20|10983.19|10983.19|10983.19|10983.19|10983.19|10983.19|10983.19|10983.19|0
1648818640000|2022-04-01 13:10:40|10976.76|10976.76|10976.76|10976.76|10976.76|10976.76|10976.76|10976.76|0
1648818670000|2022-04-01 13:11:10|10977.31|10977.31|10977.31|10977.31|10977.31|10977.31|10977.31|10977.31|0
1648818740000|2022-04-01 13:12:20|10976.55|10976.55|10970.12|10970.12|10976.55|10976.55|10970.12|10970.12|0
1648818750000|2022-04-01 13:12:30|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|0
1648818770000|2022-04-01 13:12:50|10964.44|10964.44|10964.44|10964.44|10964.44|10964.44|10964.44|10964.44|0
1648818810000|2022-04-01 13:13:30|10963.68|10963.68|10963.68|10963.68|10963.68|10963.68|10963.68|10963.68|0
1648818830000|2022-04-01 13:13:50|10962.04|10962.04|10962.04|10962.04|10962.04|10962.04|10962.04|10962.04|0
1648818910000|2022-04-01 13:15:10|10961.29|10961.29|10958.08|10958.08|10961.29|10961.29|10958.08|10958.08|0
1648818980000|2022-04-01 13:16:20|10961.09|10961.09|10962.97|10962.97|10962.97|10962.97|10961.09|10961.09|0
1648819070000|2022-04-01 13:17:50|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|0
1648819090000|2022-04-01 13:18:10|10968.76|10968.76|10968.76|10968.76|10968.76|10968.76|10968.76|10968.76|0
1648819110000|2022-04-01 13:18:30|10959.11|10959.11|10959.11|10959.11|10959.11|10959.11|10959.11|10959.11|0
1648819130000|2022-04-01 13:18:50|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|0
1648819140000|2022-04-01 13:19:00|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|0
1648819160000|2022-04-01 13:19:20|10961.2|10961.2|10960.82|10960.82|10961.2|10961.2|10960.82|10960.82|0
1648819200000|2022-04-01 13:20:00|10960.07|10960.07|10958.57|10958.57|10960.07|10960.07|10958.57|10958.57|0
1648819240000|2022-04-01 13:20:40|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|0
1648819320000|2022-04-01 13:22:00|10958.19|10958.19|10957.09|10957.09|10958.19|10958.19|10957.09|10957.09|0
1648819340000|2022-04-01 13:22:20|10956.54|10956.54|10956.54|10956.54|10956.54|10956.54|10956.54|10956.54|0
1648819380000|2022-04-01 13:23:00|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|0
1648819460000|2022-04-01 13:24:20|10955.79|10955.79|10955.79|10955.79|10955.79|10955.79|10955.79|10955.79|0
1648819470000|2022-04-01 13:24:30|10956.92|10956.92|10956.92|10956.92|10956.92|10956.92|10956.92|10956.92|0
1648819540000|2022-04-01 13:25:40|10959.18|10959.18|10959.18|10959.18|10959.18|10959.18|10959.18|10959.18|0
1648819560000|2022-04-01 13:26:00|10962.39|10962.39|10964.31|10964.31|10964.31|10964.31|10962.39|10962.39|0
1648819610000|2022-04-01 13:26:50|10965.41|10965.41|10964.86|10964.86|10965.41|10965.41|10964.86|10964.86|0
1648819760000|2022-04-01 13:29:20|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|0
1648819770000|2022-04-01 13:29:30|10963.47|10963.47|10962.37|10962.37|10963.47|10963.47|10962.37|10962.37|0
1648819800000|2022-04-01 13:30:00|10955.93|10955.93|10939.33|10939.33|10955.93|10955.93|10933.41|10933.41|0
1648819810000|2022-04-01 13:30:10|10936.11|10936.11|10934.83|10934.83|10936.11|10936.11|10934.83|10934.83|0
1648819820000|2022-04-01 13:30:20|10928.4|10928.4|10915.53|10915.53|10928.4|10928.4|10915.53|10915.53|0
1648819830000|2022-04-01 13:30:30|10912.31|10912.31|10912.31|10912.31|10912.31|10912.31|10912.31|10912.31|0
1648819840000|2022-04-01 13:30:40|10910.81|10910.81|10910.81|10910.81|10910.81|10910.81|10910.81|10910.81|0
1648819870000|2022-04-01 13:31:10|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|0
1648819940000|2022-04-01 13:32:20|10913|10913|10913|10913|10913|10913|10913|10913|0
1648819950000|2022-04-01 13:32:30|10914.1|10914.1|10912.8|10912.8|10919.23|10919.23|10912.8|10912.8|0
1648819960000|2022-04-01 13:32:40|10911.51|10911.51|10911.51|10911.51|10911.51|10911.51|10911.51|10911.51|0
1648819970000|2022-04-01 13:32:50|10911.89|10911.89|10921.54|10921.54|10921.54|10921.54|10911.89|10911.89|0
1648819980000|2022-04-01 13:33:00|10908.67|10908.67|10921.17|10921.17|10921.54|10921.54|10908.67|10908.67|0
1648819990000|2022-04-01 13:33:10|10920.62|10920.62|10910.97|10910.97|10920.62|10920.62|10910.97|10910.97|0
1648820010000|2022-04-01 13:33:30|10927.05|10927.05|10925.55|10925.55|10927.05|10927.05|10925.55|10925.55|0
1648820030000|2022-04-01 13:33:50|10926.67|10926.67|10926.67|10926.67|10926.67|10926.67|10926.67|10926.67|0
1648820040000|2022-04-01 13:34:00|10927.8|10927.8|10934.24|10934.24|10934.24|10934.24|10927.8|10927.8|0
1648820070000|2022-04-01 13:34:30|10943.89|10943.89|10947.11|10947.11|10947.11|10947.11|10943.89|10943.89|0
1648820080000|2022-04-01 13:34:40|10947.86|10947.86|10948.23|10948.23|10948.23|10948.23|10947.86|10947.86|0
1648820120000|2022-04-01 13:35:20|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|0
1648820130000|2022-04-01 13:35:30|10960.14|10960.14|10960.9|10960.9|10960.9|10960.9|10960.14|10960.14|0
1648820140000|2022-04-01 13:35:40|10962.18|10962.18|10949.31|10949.31|10962.18|10962.18|10942.88|10942.88|0
1648820150000|2022-04-01 13:35:50|10953.16|10953.16|10953.54|10953.54|10953.54|10953.54|10953.16|10953.16|0
1648820160000|2022-04-01 13:36:00|10955.42|10955.42|10955.42|10955.42|10955.42|10955.42|10955.42|10955.42|0
1648820170000|2022-04-01 13:36:10|10960.55|10960.55|10960.55|10960.55|10960.55|10960.55|10960.55|10960.55|0
1648820180000|2022-04-01 13:36:20|10957.99|10957.99|10957.99|10957.99|10957.99|10957.99|10957.99|10957.99|0
1648820190000|2022-04-01 13:36:30|10953.85|10953.85|10952.34|10952.34|10953.85|10953.85|10952.34|10952.34|0
1648820200000|2022-04-01 13:36:40|10953.47|10953.47|10951.92|10951.92|10953.85|10953.85|10951.92|10951.92|0
1648820230000|2022-04-01 13:37:10|10952.67|10952.67|10952.67|10952.67|10952.67|10952.67|10952.67|10952.67|0
1648820300000|2022-04-01 13:38:20|10946.24|10946.24|10935.46|10935.46|10946.24|10946.24|10935.46|10935.46|0
1648820310000|2022-04-01 13:38:30|10948.33|10948.33|10948.33|10948.33|10948.33|10948.33|10948.33|10948.33|0
1648820340000|2022-04-01 13:39:00|10949.08|10949.08|10949.83|10949.83|10949.83|10949.83|10949.08|10949.08|0
1648820350000|2022-04-01 13:39:10|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|0
1648820380000|2022-04-01 13:39:40|10956.26|10956.26|10959.47|10959.47|10959.47|10959.47|10956.26|10956.26|0
1648820420000|2022-04-01 13:40:20|10963.32|10963.32|10960.49|10960.49|10963.32|10963.32|10960.11|10960.11|0
1648820430000|2022-04-01 13:40:30|10950.83|10950.83|10950.83|10950.83|10950.83|10950.83|10950.83|10950.83|0
1648820450000|2022-04-01 13:40:50|10954.05|10954.05|10954.05|10954.05|10954.05|10954.05|10954.05|10954.05|0
1648820460000|2022-04-01 13:41:00|10944.4|10944.4|10942.47|10942.47|10944.4|10944.4|10942.47|10942.47|0
1648820480000|2022-04-01 13:41:20|10945.04|10945.04|10945.04|10945.04|10945.04|10945.04|10945.04|10945.04|0
1648820500000|2022-04-01 13:41:40|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|0
1648820520000|2022-04-01 13:42:00|10951.85|10951.85|10953.78|10953.78|10953.78|10953.78|10951.85|10951.85|0
1648820540000|2022-04-01 13:42:20|10949.93|10949.93|10949.29|10949.29|10949.93|10949.93|10949.29|10949.29|0
1648820570000|2022-04-01 13:42:50|10952.5|10952.5|10949.29|10949.29|10952.5|10952.5|10949.29|10949.29|0
1648820590000|2022-04-01 13:43:10|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|0
1648820620000|2022-04-01 13:43:40|10947.35|10947.35|10947.36|10947.36|10950.57|10950.57|10947.35|10947.35|0
1648820650000|2022-04-01 13:44:10|10946.81|10946.81|10946.81|10946.81|10946.81|10946.81|10946.81|10946.81|0
1648820670000|2022-04-01 13:44:30|10947.36|10947.36|10947.91|10947.91|10947.91|10947.91|10947.36|10947.36|0
1648820690000|2022-04-01 13:44:50|10949.41|10949.41|10949.51|10949.51|10950.06|10950.06|10949.41|10949.41|0
1648820700000|2022-04-01 13:45:00|10947.58|10947.58|10944.75|10944.75|10947.58|10947.58|10944.75|10944.75|0
1648820720000|2022-04-01 13:45:20|10942.55|10942.55|10942.55|10942.55|10942.55|10942.55|10942.55|10942.55|0
1648820730000|2022-04-01 13:45:30|10947.07|10947.07|10947.07|10947.07|10947.07|10947.07|10947.07|10947.07|0
1648820740000|2022-04-01 13:45:40|10947.62|10947.62|10951.47|10951.47|10951.47|10951.47|10947.62|10947.62|0
1648820750000|2022-04-01 13:45:50|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|10957.9|0
1648820760000|2022-04-01 13:46:00|10959.18|10959.18|10959.82|10959.82|10959.82|10959.82|10959.18|10959.18|0
1648820770000|2022-04-01 13:46:10|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|0
1648820810000|2022-04-01 13:46:50|10961.82|10961.82|10961.82|10961.82|10961.82|10961.82|10961.82|10961.82|0
1648820820000|2022-04-01 13:47:00|10959.18|10959.18|10959.18|10959.18|10959.18|10959.18|10959.18|10959.18|0
1648820850000|2022-04-01 13:47:30|10943.1|10943.1|10943.1|10943.1|10943.1|10943.1|10943.1|10943.1|0
1648820870000|2022-04-01 13:47:50|10943.65|10943.65|10943.65|10943.65|10943.65|10943.65|10943.65|10943.65|0
1648820880000|2022-04-01 13:48:00|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|0
1648820940000|2022-04-01 13:49:00|10946.86|10946.86|10946.86|10946.86|10946.86|10946.86|10946.86|10946.86|0
1648820950000|2022-04-01 13:49:10|10948.15|10948.15|10948.15|10948.15|10948.15|10948.15|10948.15|10948.15|0
1648820990000|2022-04-01 13:49:50|10949.24|10949.24|10951.88|10951.88|10951.88|10951.88|10949.24|10949.24|0
1648821000000|2022-04-01 13:50:00|10952.52|10952.52|10952.52|10952.52|10952.52|10952.52|10952.52|10952.52|0
1648821010000|2022-04-01 13:50:10|10958.95|10958.95|10960.46|10960.46|10960.46|10960.46|10958.95|10958.95|0
1648821020000|2022-04-01 13:50:20|10961.56|10961.56|10948.89|10948.89|10961.56|10961.56|10948.89|10948.89|0
1648821030000|2022-04-01 13:50:30|10946.29|10946.29|10946.29|10946.29|10946.29|10946.29|10946.29|10946.29|0
1648821070000|2022-04-01 13:51:10|10951.43|10951.43|10951.43|10951.43|10951.43|10951.43|10951.43|10951.43|0
1648821100000|2022-04-01 13:51:40|10948.21|10948.21|10944.99|10944.99|10948.21|10948.21|10944.99|10944.99|0
1648821110000|2022-04-01 13:51:50|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|0
1648821120000|2022-04-01 13:52:00|10948.86|10948.86|10951.12|10951.12|10951.12|10951.12|10948.86|10948.86|0
1648821130000|2022-04-01 13:52:10|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|0
1648821140000|2022-04-01 13:52:20|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|0
1648821150000|2022-04-01 13:52:30|10944.65|10944.65|10944.65|10944.65|10944.65|10944.65|10944.65|10944.65|0
1648821170000|2022-04-01 13:52:50|10941.44|10941.44|10941.44|10941.44|10941.44|10941.44|10941.44|10941.44|0
1648821180000|2022-04-01 13:53:00|10940.69|10940.69|10939.18|10939.18|10940.69|10940.69|10939.18|10939.18|0
1648821220000|2022-04-01 13:53:40|10940.69|10940.69|10940.69|10940.69|10940.69|10940.69|10940.69|10940.69|0
1648821240000|2022-04-01 13:54:00|10943.91|10943.91|10943.91|10943.91|10943.91|10943.91|10943.91|10943.91|0
1648821270000|2022-04-01 13:54:30|10945.19|10945.19|10946.84|10946.84|10946.84|10946.84|10945.19|10945.19|0
1648821300000|2022-04-01 13:55:00|10946.08|10946.08|10940.67|10940.67|10946.08|10946.08|10937.46|10937.46|0
1648821310000|2022-04-01 13:55:10|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|0
1648821320000|2022-04-01 13:55:20|10937.37|10937.37|10938.01|10938.01|10938.01|10938.01|10937.37|10937.37|0
1648821340000|2022-04-01 13:55:40|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|0
1648821360000|2022-04-01 13:56:00|10939.3|10939.3|10939.3|10939.3|10939.3|10939.3|10939.3|10939.3|0
1648821390000|2022-04-01 13:56:30|10936.08|10936.08|10936.08|10936.08|10936.08|10936.08|10936.08|10936.08|0
1648821400000|2022-04-01 13:56:40|10936.45|10936.45|10937.58|10937.58|10937.58|10937.58|10936.45|10936.45|0
1648821420000|2022-04-01 13:57:00|10938.34|10938.34|10939.62|10939.62|10939.62|10939.62|10938.34|10938.34|0
1648821440000|2022-04-01 13:57:20|10939.24|10939.24|10939.24|10939.24|10939.24|10939.24|10939.24|10939.24|0
1648821470000|2022-04-01 13:57:50|10939.79|10939.79|10940.98|10940.98|10940.98|10940.98|10939.79|10939.79|0
1648821480000|2022-04-01 13:58:00|10950.63|10950.63|10950.63|10950.63|10950.63|10950.63|10950.63|10950.63|0
1648821500000|2022-04-01 13:58:20|10951.28|10951.28|10957.71|10957.71|10957.71|10957.71|10951.28|10951.28|0
1648821510000|2022-04-01 13:58:30|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|10956.61|0
1648821520000|2022-04-01 13:58:40|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|0
1648821540000|2022-04-01 13:59:00|10960.38|10960.38|10960.38|10960.38|10960.38|10960.38|10960.38|10960.38|0
1648821550000|2022-04-01 13:59:10|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|0
1648821570000|2022-04-01 13:59:30|10963.05|10963.05|10950.18|10950.18|10963.05|10963.05|10950.18|10950.18|0
1648821580000|2022-04-01 13:59:40|10949.05|10949.05|10944.7|10944.7|10949.05|10949.05|10944.15|10944.15|0
1648821600000|2022-04-01 14:00:00|10945.08|10945.08|10945.08|10945.08|10945.08|10945.08|10945.08|10945.08|0
1648821610000|2022-04-01 14:00:10|10941.87|10941.87|10941.87|10941.87|10941.87|10941.87|10941.87|10941.87|0
1648821640000|2022-04-01 14:00:40|10942.51|10942.51|10942.51|10942.51|10942.51|10942.51|10942.51|10942.51|0
1648821650000|2022-04-01 14:00:50|10941.87|10941.87|10941.87|10941.87|10941.87|10941.87|10941.87|10941.87|0
1648821660000|2022-04-01 14:01:00|10943.8|10943.8|10945.72|10945.72|10945.72|10945.72|10943.8|10943.8|0
1648821690000|2022-04-01 14:01:30|10944.44|10944.44|10938.01|10938.01|10944.44|10944.44|10938.01|10938.01|0
1648821700000|2022-04-01 14:01:40|10934.8|10934.8|10935.81|10935.81|10935.81|10935.81|10934.8|10934.8|0
1648821710000|2022-04-01 14:01:50|10934.31|10934.31|10934.31|10934.31|10934.31|10934.31|10934.31|10934.31|0
1648821720000|2022-04-01 14:02:00|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|0
1648821740000|2022-04-01 14:02:20|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|0
1648821760000|2022-04-01 14:02:40|10941.87|10941.87|10943.75|10943.75|10943.75|10943.75|10941.87|10941.87|0
1648821780000|2022-04-01 14:03:00|10940.16|10940.16|10938.65|10938.65|10940.16|10940.16|10938.65|10938.65|0
1648821800000|2022-04-01 14:03:20|10937.9|10937.9|10931.71|10931.71|10937.9|10937.9|10931.71|10931.71|0
1648821820000|2022-04-01 14:03:40|10934.92|10934.92|10935.47|10935.47|10935.47|10935.47|10934.92|10934.92|0
1648821840000|2022-04-01 14:04:00|10929.04|10929.04|10928.32|10928.32|10929.04|10929.04|10928.32|10928.32|0
1648821860000|2022-04-01 14:04:20|10930.2|10930.2|10930.2|10930.2|10930.2|10930.2|10930.2|10930.2|0
1648821950000|2022-04-01 14:05:50|10931.29|10931.29|10931.29|10931.29|10931.29|10931.29|10931.29|10931.29|0
1648822010000|2022-04-01 14:06:50|10930.92|10930.92|10930.92|10930.92|10930.92|10930.92|10930.92|10930.92|0
1648822020000|2022-04-01 14:07:00|10930.54|10930.54|10930.54|10930.54|10930.54|10930.54|10930.54|10930.54|0
1648822030000|2022-04-01 14:07:10|10936.98|10936.98|10936.98|10936.98|10936.98|10936.98|10936.98|10936.98|0
1648822050000|2022-04-01 14:07:30|10943.41|10943.41|10943.41|10943.41|10943.41|10943.41|10943.41|10943.41|0
1648822090000|2022-04-01 14:08:10|10944.05|10944.05|10944.05|10944.05|10944.05|10944.05|10944.05|10944.05|0
1648822100000|2022-04-01 14:08:20|10942.77|10942.77|10924.46|10924.46|10942.77|10942.77|10924.46|10924.46|0
1648822110000|2022-04-01 14:08:30|10926.38|10926.38|10926.38|10926.38|10926.38|10926.38|10926.38|10926.38|0
1648822160000|2022-04-01 14:09:20|10925.83|10925.83|10925.83|10925.83|10925.83|10925.83|10925.83|10925.83|0
1648822170000|2022-04-01 14:09:30|10927.76|10927.76|10929.06|10929.06|10929.7|10929.7|10927.76|10927.76|0
1648822180000|2022-04-01 14:09:40|10930.16|10930.16|10930.16|10930.16|10930.16|10930.16|10930.16|10930.16|0
1648822200000|2022-04-01 14:10:00|10933.37|10933.37|10933.37|10933.37|10933.37|10933.37|10933.37|10933.37|0
1648822210000|2022-04-01 14:10:10|10930.16|10930.16|10933.37|10933.37|10933.37|10933.37|10926.94|10926.94|0
1648822230000|2022-04-01 14:10:30|10933|10933|10922.05|10922.05|10933|10933|10922.05|10922.05|0
1648822240000|2022-04-01 14:10:40|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|0
1648822260000|2022-04-01 14:11:00|10924.89|10924.89|10924.89|10924.89|10924.89|10924.89|10924.89|10924.89|0
1648822270000|2022-04-01 14:11:10|10922.96|10922.96|10926.18|10926.18|10926.18|10926.18|10922.96|10922.96|0
1648822280000|2022-04-01 14:11:20|10932.61|10932.61|10922.96|10922.96|10932.61|10932.61|10922.96|10922.96|0
1648822300000|2022-04-01 14:11:40|10919.37|10919.37|10922.58|10922.58|10922.58|10922.58|10919.37|10919.37|0
1648822310000|2022-04-01 14:11:50|10921.46|10921.46|10921.46|10921.46|10921.46|10921.46|10921.46|10921.46|0
1648822350000|2022-04-01 14:12:30|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|0
1648822360000|2022-04-01 14:12:40|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|0
1648822370000|2022-04-01 14:12:50|10930.35|10930.35|10930.35|10930.35|10930.35|10930.35|10930.35|10930.35|0
1648822380000|2022-04-01 14:13:00|10923.92|10923.92|10925.2|10925.2|10925.2|10925.2|10923.92|10923.92|0
1648822400000|2022-04-01 14:13:20|10926.33|10926.33|10926.33|10926.33|10926.33|10926.33|10926.33|10926.33|0
1648822430000|2022-04-01 14:13:50|10926.88|10926.88|10926.88|10926.88|10926.88|10926.88|10926.88|10926.88|0
1648822470000|2022-04-01 14:14:30|10923.66|10923.66|10923.66|10923.66|10923.66|10923.66|10923.66|10923.66|0
1648822500000|2022-04-01 14:15:00|10926.88|10926.88|10926.88|10926.88|10926.88|10926.88|10926.88|10926.88|0
1648822530000|2022-04-01 14:15:30|10930.1|10930.1|10930.1|10930.1|10930.1|10930.1|10930.1|10930.1|0
1648822570000|2022-04-01 14:16:10|10930.65|10930.65|10933.86|10933.86|10933.86|10933.86|10930.65|10930.65|0
1648822600000|2022-04-01 14:16:40|10934.24|10934.24|10932.74|10932.74|10934.24|10934.24|10932.74|10932.74|0
1648822610000|2022-04-01 14:16:50|10931.98|10931.98|10931.61|10931.61|10931.98|10931.98|10931.61|10931.61|0
1648822630000|2022-04-01 14:17:10|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|0
1648822670000|2022-04-01 14:17:50|10933.27|10933.27|10933.91|10933.91|10933.91|10933.91|10933.27|10933.27|0
1648822680000|2022-04-01 14:18:00|10933.36|10933.36|10933.36|10933.36|10933.36|10933.36|10933.36|10933.36|0
1648822770000|2022-04-01 14:19:30|10933.91|10933.91|10933.91|10933.91|10933.91|10933.91|10933.91|10933.91|0
1648822780000|2022-04-01 14:19:40|10930.69|10930.69|10927.47|10927.47|10930.69|10930.69|10927.47|10927.47|0
1648822830000|2022-04-01 14:20:30|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|0
1648822840000|2022-04-01 14:20:40|10937.5|10937.5|10937.5|10937.5|10937.5|10937.5|10937.5|10937.5|0
1648822850000|2022-04-01 14:20:50|10938.25|10938.25|10938.25|10938.25|10938.25|10938.25|10938.25|10938.25|0
1648822860000|2022-04-01 14:21:00|10936.78|10936.78|10933.94|10933.94|10936.78|10936.78|10933.94|10933.94|0
1648822910000|2022-04-01 14:21:50|10935.82|10935.82|10935.82|10935.82|10935.82|10935.82|10935.82|10935.82|0
1648822920000|2022-04-01 14:22:00|10936.57|10936.57|10936.57|10936.57|10936.57|10936.57|10936.57|10936.57|0
1648822930000|2022-04-01 14:22:10|10936.2|10936.2|10936.2|10936.2|10936.2|10936.2|10936.2|10936.2|0
1648822960000|2022-04-01 14:22:40|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|0
1648822980000|2022-04-01 14:23:00|10935.07|10935.07|10932.88|10932.88|10935.44|10935.44|10932.88|10932.88|0
1648822990000|2022-04-01 14:23:10|10931.59|10931.59|10931.59|10931.59|10931.59|10931.59|10931.59|10931.59|0
1648823030000|2022-04-01 14:23:50|10934.81|10934.81|10934.44|10934.44|10934.81|10934.81|10934.44|10934.44|0
1648823040000|2022-04-01 14:24:00|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|0
1648823050000|2022-04-01 14:24:10|10930.84|10930.84|10930.84|10930.84|10930.84|10930.84|10930.84|10930.84|0
1648823060000|2022-04-01 14:24:20|10930.09|10930.09|10930.09|10930.09|10930.09|10930.09|10930.09|10930.09|0
1648823070000|2022-04-01 14:24:30|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|0
1648823100000|2022-04-01 14:25:00|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|0
1648823110000|2022-04-01 14:25:10|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|0
1648823160000|2022-04-01 14:26:00|10935.19|10935.19|10935.19|10935.19|10935.19|10935.19|10935.19|10935.19|0
1648823170000|2022-04-01 14:26:10|10936.47|10936.47|10936.47|10936.47|10936.47|10936.47|10936.47|10936.47|0
1648823180000|2022-04-01 14:26:20|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|0
1648823210000|2022-04-01 14:26:50|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|0
1648823230000|2022-04-01 14:27:10|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|0
1648823240000|2022-04-01 14:27:20|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|10939.69|0
1648823260000|2022-04-01 14:27:40|10940.24|10940.24|10943.56|10943.56|10943.56|10943.56|10940.24|10940.24|0
1648823280000|2022-04-01 14:28:00|10942.8|10942.8|10946.02|10946.02|10946.02|10946.02|10942.8|10942.8|0
1648823330000|2022-04-01 14:28:50|10945.64|10945.64|10945.64|10945.64|10945.64|10945.64|10945.64|10945.64|0
1648823340000|2022-04-01 14:29:00|10946.19|10946.19|10946.74|10946.74|10946.74|10946.74|10946.19|10946.19|0
1648823350000|2022-04-01 14:29:10|10943.52|10943.52|10943.52|10943.52|10943.52|10943.52|10943.52|10943.52|0
1648823360000|2022-04-01 14:29:20|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|0
1648823380000|2022-04-01 14:29:40|10939.55|10939.55|10935.59|10935.59|10939.55|10939.55|10935.59|10935.59|0
1648823400000|2022-04-01 14:30:00|10933.02|10933.02|10940.09|10940.09|10940.09|10940.09|10933.02|10933.02|0
1648823410000|2022-04-01 14:30:10|10933.11|10933.11|10933.11|10933.11|10933.11|10933.11|10933.11|10933.11|0
1648823440000|2022-04-01 14:30:40|10936.33|10936.33|10931.18|10931.18|10937.61|10937.61|10931.18|10931.18|0
1648823450000|2022-04-01 14:30:50|10927.96|10927.96|10930.05|10930.05|10930.05|10930.05|10927.38|10927.38|0
1648823460000|2022-04-01 14:31:00|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|0
1648823480000|2022-04-01 14:31:20|10923.61|10923.61|10923.61|10923.61|10923.61|10923.61|10923.61|10923.61|0
1648823490000|2022-04-01 14:31:30|10926.83|10926.83|10922.23|10922.23|10926.83|10926.83|10922.23|10922.23|0
1648823500000|2022-04-01 14:31:40|10923.33|10923.33|10923.33|10923.33|10923.33|10923.33|10923.33|10923.33|0
1648823510000|2022-04-01 14:31:50|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|0
1648823520000|2022-04-01 14:32:00|10920.66|10920.66|10923.87|10923.87|10923.87|10923.87|10920.66|10920.66|0
1648823530000|2022-04-01 14:32:10|10920.66|10920.66|10920.66|10920.66|10920.66|10920.66|10920.66|10920.66|0
1648823540000|2022-04-01 14:32:20|10921.03|10921.03|10917.82|10917.82|10921.03|10921.03|10917.82|10917.82|0
1648823580000|2022-04-01 14:33:00|10914.22|10914.22|10917.44|10917.44|10917.44|10917.44|10914.22|10914.22|0
1648823590000|2022-04-01 14:33:10|10914.22|10914.22|10914.22|10914.22|10914.22|10914.22|10914.22|10914.22|0
1648823600000|2022-04-01 14:33:20|10912.3|10912.3|10912.3|10912.3|10912.3|10912.3|10912.3|10912.3|0
1648823610000|2022-04-01 14:33:30|10911.55|10911.55|10910.9|10910.9|10911.55|10911.55|10910.9|10910.9|0
1648823620000|2022-04-01 14:33:40|10909.98|10909.98|10913.2|10913.2|10916.41|10916.41|10909.98|10909.98|0
1648823630000|2022-04-01 14:33:50|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|0
1648823640000|2022-04-01 14:34:00|10906.76|10906.76|10903.55|10903.55|10906.76|10906.76|10903.55|10903.55|0
1648823650000|2022-04-01 14:34:10|10903.17|10903.17|10909.6|10909.6|10909.6|10909.6|10903.17|10903.17|0
1648823660000|2022-04-01 14:34:20|10910.89|10910.89|10904.45|10904.45|10910.89|10910.89|10904.45|10904.45|0
1648823670000|2022-04-01 14:34:30|10901.24|10901.24|10901.24|10901.24|10901.24|10901.24|10901.24|10901.24|0
1648823680000|2022-04-01 14:34:40|10904.45|10904.45|10901.24|10901.24|10904.45|10904.45|10901.24|10901.24|0
1648823710000|2022-04-01 14:35:10|10900.14|10900.14|10898.49|10898.49|10900.14|10900.14|10898.49|10898.49|0
1648823800000|2022-04-01 14:36:40|10911.36|10911.36|10911.36|10911.36|10911.36|10911.36|10911.36|10911.36|0
1648823810000|2022-04-01 14:36:50|10913.24|10913.24|10913.24|10913.24|10913.24|10913.24|10913.24|10913.24|0
1648823860000|2022-04-01 14:37:40|10911.74|10911.74|10911.74|10911.74|10911.74|10911.74|10911.74|10911.74|0
1648823940000|2022-04-01 14:39:00|10914.95|10914.95|10914.95|10914.95|10914.95|10914.95|10914.95|10914.95|0
1648823970000|2022-04-01 14:39:30|10916.46|10916.46|10917.56|10917.56|10917.56|10917.56|10915.91|10915.91|0
1648823980000|2022-04-01 14:39:40|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|0
1648824000000|2022-04-01 14:40:00|10919.48|10919.48|10919.48|10919.48|10919.48|10919.48|10919.48|10919.48|0
1648824040000|2022-04-01 14:40:40|10922.7|10922.7|10922.7|10922.7|10922.7|10922.7|10922.7|10922.7|0
1648824050000|2022-04-01 14:40:50|10922.15|10922.15|10922.15|10922.15|10922.15|10922.15|10922.15|10922.15|0
1648824070000|2022-04-01 14:41:10|10922.9|10922.9|10923.45|10923.45|10923.45|10923.45|10922.9|10922.9|0
1648824100000|2022-04-01 14:41:40|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|0
1648824130000|2022-04-01 14:42:10|10924.83|10924.83|10924.83|10924.83|10924.83|10924.83|10924.83|10924.83|0
1648824140000|2022-04-01 14:42:20|10926.11|10926.11|10926.11|10926.11|10926.11|10926.11|10926.11|10926.11|0
1648824160000|2022-04-01 14:42:40|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|0
1648824180000|2022-04-01 14:43:00|10923.65|10923.65|10923.65|10923.65|10923.65|10923.65|10923.65|10923.65|0
1648824190000|2022-04-01 14:43:10|10933.3|10933.3|10939.73|10939.73|10939.73|10939.73|10933.3|10933.3|0
1648824200000|2022-04-01 14:43:20|10940.11|10940.11|10940.86|10940.86|10940.86|10940.86|10940.11|10940.11|0
1648824210000|2022-04-01 14:43:30|10939.36|10939.36|10939.15|10939.15|10939.36|10939.36|10938.6|10938.6|0
1648824220000|2022-04-01 14:43:40|10941.72|10941.72|10942.91|10942.91|10942.91|10942.91|10941.72|10941.72|0
1648824230000|2022-04-01 14:43:50|10939.69|10939.69|10934.55|10934.55|10939.69|10939.69|10931.33|10931.33|0
1648824250000|2022-04-01 14:44:10|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|0
1648824260000|2022-04-01 14:44:20|10927.02|10927.02|10927.02|10927.02|10927.02|10927.02|10927.02|10927.02|0
1648824290000|2022-04-01 14:44:50|10926.38|10926.38|10926.38|10926.38|10926.38|10926.38|10926.38|10926.38|0
1648824310000|2022-04-01 14:45:10|10929.58|10929.58|10929.58|10929.58|10929.58|10929.58|10929.58|10929.58|0
1648824330000|2022-04-01 14:45:30|10930.34|10930.34|10930.34|10930.34|10930.34|10930.34|10930.34|10930.34|0
1648824380000|2022-04-01 14:46:20|10933.55|10933.55|10933.55|10933.55|10933.55|10933.55|10933.55|10933.55|0
1648824400000|2022-04-01 14:46:40|10933.01|10933.01|10933.01|10933.01|10933.01|10933.01|10933.01|10933.01|0
1648824480000|2022-04-01 14:48:00|10932.36|10932.36|10931.72|10931.72|10932.36|10932.36|10931.72|10931.72|0
1648824520000|2022-04-01 14:48:40|10929.84|10929.84|10929.84|10929.84|10929.84|10929.84|10929.84|10929.84|0
1648824550000|2022-04-01 14:49:10|10930.22|10930.22|10930.22|10930.22|10930.22|10930.22|10930.22|10930.22|0
1648824570000|2022-04-01 14:49:30|10929.58|10929.58|10929.58|10929.58|10929.58|10929.58|10929.58|10929.58|0
1648824580000|2022-04-01 14:49:40|10923.14|10923.14|10923.14|10923.14|10923.14|10923.14|10923.14|10923.14|0
1648824680000|2022-04-01 14:51:20|10923.78|10923.78|10923.78|10923.78|10923.78|10923.78|10923.78|10923.78|0
1648824690000|2022-04-01 14:51:30|10921.86|10921.86|10922.5|10922.5|10922.5|10922.5|10919.28|10919.28|0
1648824700000|2022-04-01 14:51:40|10923.6|10923.6|10923.6|10923.6|10923.6|10923.6|10923.6|10923.6|0
1648824710000|2022-04-01 14:51:50|10924.88|10924.88|10921.66|10921.66|10924.88|10924.88|10921.66|10921.66|0
1648824720000|2022-04-01 14:52:00|10922.04|10922.04|10918.82|10918.82|10922.04|10922.04|10918.82|10918.82|0
1648824760000|2022-04-01 14:52:40|10925.26|10925.26|10927.18|10927.18|10927.18|10927.18|10925.26|10925.26|0
1648824810000|2022-04-01 14:53:30|10926.63|10926.63|10926.63|10926.63|10926.63|10926.63|10926.63|10926.63|0
1648824820000|2022-04-01 14:53:40|10926.08|10926.08|10923.34|10923.34|10926.08|10926.08|10923.34|10923.34|0
1648824830000|2022-04-01 14:53:50|10922.24|10922.24|10922.24|10922.24|10922.24|10922.24|10922.24|10922.24|0
1648824840000|2022-04-01 14:54:00|10920.96|10920.96|10920.96|10920.96|10920.96|10920.96|10920.96|10920.96|0
1648824860000|2022-04-01 14:54:20|10920.41|10920.41|10919.86|10919.86|10920.41|10920.41|10919.86|10919.86|0
1648824870000|2022-04-01 14:54:30|10919.32|10919.32|10919.32|10919.32|10919.32|10919.32|10919.32|10919.32|0
1648824900000|2022-04-01 14:55:00|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|0
1648824910000|2022-04-01 14:55:10|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|0
1648824930000|2022-04-01 14:55:30|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|0
1648824940000|2022-04-01 14:55:40|10918.3|10918.3|10918.3|10918.3|10918.3|10918.3|10918.3|10918.3|0
1648824960000|2022-04-01 14:56:00|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|0
1648824980000|2022-04-01 14:56:20|10920.23|10920.23|10909.07|10909.07|10920.23|10920.23|10909.07|10909.07|0
1648825020000|2022-04-01 14:57:00|10907.79|10907.79|10918.08|10918.08|10918.08|10918.08|10907.79|10907.79|0
1648825050000|2022-04-01 14:57:30|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|0
1648825060000|2022-04-01 14:57:40|10917.55|10917.55|10918.65|10918.65|10918.65|10918.65|10917.55|10917.55|0
1648825080000|2022-04-01 14:58:00|10912.22|10912.22|10912.22|10912.22|10912.22|10912.22|10912.22|10912.22|0
1648825090000|2022-04-01 14:58:10|10911.84|10911.84|10911.84|10911.84|10911.84|10911.84|10911.84|10911.84|0
1648825200000|2022-04-01 15:00:00|10915.06|10915.06|10910.16|10910.16|10916.59|10916.59|10910.16|10910.16|0
1648825210000|2022-04-01 15:00:10|10909.78|10909.78|10909.78|10909.78|10909.78|10909.78|10909.78|10909.78|0
1648825220000|2022-04-01 15:00:20|10910.43|10910.43|10911.07|10911.07|10911.07|10911.07|10910.43|10910.43|0
1648825230000|2022-04-01 15:00:30|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|0
1648825240000|2022-04-01 15:00:40|10912.46|10912.46|10912.46|10912.46|10912.46|10912.46|10912.46|10912.46|0
1648825250000|2022-04-01 15:00:50|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|0
1648825270000|2022-04-01 15:01:10|10914.2|10914.2|10914.2|10914.2|10914.2|10914.2|10914.2|10914.2|0
1648825280000|2022-04-01 15:01:20|10913.45|10913.45|10913.45|10913.45|10913.45|10913.45|10913.45|10913.45|0
1648825310000|2022-04-01 15:01:50|10912.32|10912.32|10912.32|10912.32|10912.32|10912.32|10912.32|10912.32|0
1648825360000|2022-04-01 15:02:40|10912.96|10912.96|10917.94|10917.94|10917.94|10917.94|10912.96|10912.96|0
1648825370000|2022-04-01 15:02:50|10916.66|10916.66|10914.05|10914.05|10916.66|10916.66|10914.05|10914.05|0
1648825390000|2022-04-01 15:03:10|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|0
1648825410000|2022-04-01 15:03:30|10914.23|10914.23|10914.23|10914.23|10914.23|10914.23|10914.23|10914.23|0
1648825470000|2022-04-01 15:04:30|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|0
1648825480000|2022-04-01 15:04:40|10921.79|10921.79|10921.79|10921.79|10921.79|10921.79|10921.79|10921.79|0
1648825500000|2022-04-01 15:05:00|10918.58|10918.58|10918.58|10918.58|10918.58|10918.58|10918.58|10918.58|0
1648825510000|2022-04-01 15:05:10|10919.86|10919.86|10913.52|10913.52|10920.51|10920.51|10912.39|10912.39|0
1648825530000|2022-04-01 15:05:30|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|0
1648825550000|2022-04-01 15:05:50|10917.49|10917.49|10915.57|10915.57|10917.49|10917.49|10915.57|10915.57|0
1648825570000|2022-04-01 15:06:10|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|0
1648825620000|2022-04-01 15:07:00|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|0
1648825630000|2022-04-01 15:07:10|10911.23|10911.23|10913.91|10913.91|10913.91|10913.91|10911.23|10911.23|0
1648825700000|2022-04-01 15:08:20|10915.01|10915.01|10915.01|10915.01|10915.01|10915.01|10915.01|10915.01|0
1648825710000|2022-04-01 15:08:30|10914.46|10914.46|10913.06|10913.06|10914.46|10914.46|10913.06|10913.06|0
1648825720000|2022-04-01 15:08:40|10919.5|10919.5|10919.5|10919.5|10919.5|10919.5|10919.5|10919.5|0
1648825760000|2022-04-01 15:09:20|10919.12|10919.12|10918.74|10918.74|10919.12|10919.12|10918.74|10918.74|0
1648825860000|2022-04-01 15:11:00|10919.87|10919.87|10920.42|10920.42|10920.42|10920.42|10919.87|10919.87|0
1648825890000|2022-04-01 15:11:30|10920.97|10920.97|10921.52|10921.52|10921.52|10921.52|10920.97|10920.97|0
1648825910000|2022-04-01 15:11:50|10922.16|10922.16|10922.16|10922.16|10922.16|10922.16|10922.16|10922.16|0
1648825920000|2022-04-01 15:12:00|10922.8|10922.8|10922.8|10922.8|10922.8|10922.8|10922.8|10922.8|0
1648825950000|2022-04-01 15:12:30|10919.58|10919.58|10919.58|10919.58|10919.58|10919.58|10919.58|10919.58|0
1648825980000|2022-04-01 15:13:00|10918.3|10918.3|10918.3|10918.3|10918.3|10918.3|10918.3|10918.3|0
1648825990000|2022-04-01 15:13:10|10919.43|10919.43|10918.3|10918.3|10919.43|10919.43|10918.3|10918.3|0
1648826000000|2022-04-01 15:13:20|10918.68|10918.68|10918.68|10918.68|10918.68|10918.68|10918.68|10918.68|0
1648826050000|2022-04-01 15:14:10|10919.96|10919.96|10919.96|10919.96|10919.96|10919.96|10919.96|10919.96|0
1648826100000|2022-04-01 15:15:00|10923.18|10923.18|10924.31|10924.31|10924.31|10924.31|10923.18|10923.18|0
1648826120000|2022-04-01 15:15:20|10924.86|10924.86|10926.36|10926.36|10926.36|10926.36|10924.86|10924.86|0
1648826130000|2022-04-01 15:15:30|10925.98|10925.98|10925.23|10925.23|10925.98|10925.98|10925.23|10925.23|0
1648826140000|2022-04-01 15:15:40|10924.13|10924.13|10924.13|10924.13|10924.13|10924.13|10924.13|10924.13|0
1648826150000|2022-04-01 15:15:50|10927.35|10927.35|10927.35|10927.35|10927.35|10927.35|10927.35|10927.35|0
1648826170000|2022-04-01 15:16:10|10927.9|10927.9|10927.52|10927.52|10927.9|10927.9|10927.52|10927.52|0
1648826180000|2022-04-01 15:16:20|10928.07|10928.07|10928.07|10928.07|10928.07|10928.07|10928.07|10928.07|0
1648826220000|2022-04-01 15:17:00|10928.62|10928.62|10928.62|10928.62|10928.62|10928.62|10928.62|10928.62|0
1648826260000|2022-04-01 15:17:40|10929|10929|10929|10929|10929|10929|10929|10929|0
1648826270000|2022-04-01 15:17:50|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|10938.65|0
1648826290000|2022-04-01 15:18:10|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|0
1648826370000|2022-04-01 15:19:30|10939.78|10939.78|10939.78|10939.78|10939.78|10939.78|10939.78|10939.78|0
1648826380000|2022-04-01 15:19:40|10939.02|10939.02|10945.46|10945.46|10951.89|10951.89|10939.02|10939.02|0
1648826410000|2022-04-01 15:20:10|10945.08|10945.08|10945.08|10945.08|10945.08|10945.08|10945.08|10945.08|0
1648826420000|2022-04-01 15:20:20|10951.52|10951.52|10951.52|10951.52|10951.52|10951.52|10951.52|10951.52|0
1648826430000|2022-04-01 15:20:30|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|0
1648826440000|2022-04-01 15:20:40|10952.16|10952.16|10948.94|10948.94|10952.16|10952.16|10948.94|10948.94|0
1648826450000|2022-04-01 15:20:50|10958.59|10958.59|10975.32|10975.32|10975.32|10975.32|10958.59|10958.59|0
1648826460000|2022-04-01 15:21:00|10975.7|10975.7|10975.7|10975.7|10975.7|10975.7|10975.7|10975.7|0
1648826470000|2022-04-01 15:21:10|10976.24|10976.24|10960.07|10960.07|10976.24|10976.24|10959.52|10959.52|0
1648826480000|2022-04-01 15:21:20|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|10959.52|0
1648826510000|2022-04-01 15:21:50|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|0
1648826520000|2022-04-01 15:22:00|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|0
1648826530000|2022-04-01 15:22:10|10952.16|10952.16|10952.8|10952.8|10952.8|10952.8|10952.16|10952.16|0
1648826540000|2022-04-01 15:22:20|10952.16|10952.16|10948.94|10948.94|10955.38|10955.38|10948.94|10948.94|0
1648826550000|2022-04-01 15:22:30|10949.32|10949.32|10949.32|10949.32|10949.32|10949.32|10949.32|10949.32|0
1648826560000|2022-04-01 15:22:40|10946.1|10946.1|10946.1|10946.1|10946.1|10946.1|10946.1|10946.1|0
1648826580000|2022-04-01 15:23:00|10949.32|10949.32|10949.69|10949.69|10949.69|10949.69|10948.57|10948.57|0
1648826590000|2022-04-01 15:23:10|10950.07|10950.07|10950.71|10950.71|10950.71|10950.71|10950.07|10950.07|0
1648826610000|2022-04-01 15:23:30|10951.35|10951.35|10951.35|10951.35|10952|10952|10951.35|10951.35|0
1648826620000|2022-04-01 15:23:40|10954.57|10954.57|10954.57|10954.57|10954.57|10954.57|10954.57|10954.57|0
1648826640000|2022-04-01 15:24:00|10955.12|10955.12|10955.76|10955.76|10955.76|10955.76|10955.12|10955.12|0
1648826650000|2022-04-01 15:24:10|10956.31|10956.31|10956.31|10956.31|10956.31|10956.31|10956.31|10956.31|0
1648826660000|2022-04-01 15:24:20|10959.53|10959.53|10965.96|10965.96|10965.96|10965.96|10959.53|10959.53|0
1648826670000|2022-04-01 15:24:30|10968.22|10968.22|10968.22|10968.22|10968.22|10968.22|10968.22|10968.22|0
1648826680000|2022-04-01 15:24:40|10965|10965|10961.78|10961.78|10965|10965|10961.78|10961.78|0
1648826690000|2022-04-01 15:24:50|10965|10965|10967.3|10967.3|10967.3|10967.3|10965|10965|0
1648826700000|2022-04-01 15:25:00|10967.85|10967.85|10973.53|10973.53|10974.29|10974.29|10967.85|10967.85|0
1648826710000|2022-04-01 15:25:10|10967.1|10967.1|10966.46|10966.46|10967.1|10967.1|10966.46|10966.46|0
1648826730000|2022-04-01 15:25:30|10967.1|10967.1|10968.96|10968.96|10968.96|10968.96|10967.1|10967.1|0
1648826740000|2022-04-01 15:25:40|10969.6|10969.6|10976.04|10976.04|10976.04|10976.04|10969.6|10969.6|0
1648826760000|2022-04-01 15:26:00|10977.14|10977.14|10977.14|10977.14|10977.14|10977.14|10977.14|10977.14|0
1648826770000|2022-04-01 15:26:10|10974.35|10974.35|10974.35|10974.35|10974.35|10974.35|10974.35|10974.35|0
1648826780000|2022-04-01 15:26:20|10973.06|10973.06|10976.28|10976.28|10976.28|10976.28|10973.06|10973.06|0
1648826790000|2022-04-01 15:26:30|10974.36|10974.36|10974.36|10974.36|10974.36|10974.36|10974.36|10974.36|0
1648826800000|2022-04-01 15:26:40|10973.81|10973.81|10973.81|10973.81|10973.81|10973.81|10973.81|10973.81|0
1648826810000|2022-04-01 15:26:50|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|0
1648826820000|2022-04-01 15:27:00|10974.54|10974.54|10974.54|10974.54|10974.54|10974.54|10974.54|10974.54|0
1648826830000|2022-04-01 15:27:10|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|0
1648826840000|2022-04-01 15:27:20|10973.52|10973.52|10976.74|10976.74|10979.96|10979.96|10973.52|10973.52|0
1648826850000|2022-04-01 15:27:30|10973.53|10973.53|10973.53|10973.53|10973.53|10973.53|10973.53|10973.53|0
1648826870000|2022-04-01 15:27:50|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|0
1648826880000|2022-04-01 15:28:00|10974.82|10974.82|10975.46|10975.46|10975.46|10975.46|10974.82|10974.82|0
1648826890000|2022-04-01 15:28:10|10976.01|10976.01|10976.01|10976.01|10976.01|10976.01|10976.01|10976.01|0
1648826910000|2022-04-01 15:28:30|10976.76|10976.76|10976.76|10976.76|10976.76|10976.76|10976.76|10976.76|0
1648826940000|2022-04-01 15:29:00|10976.21|10976.21|10976.21|10976.21|10976.21|10976.21|10976.21|10976.21|0
1648826950000|2022-04-01 15:29:10|10975.11|10975.11|10975.75|10975.75|10975.75|10975.75|10975.11|10975.11|0
1648826960000|2022-04-01 15:29:20|10973.53|10973.53|10973.53|10973.53|10973.53|10973.53|10973.53|10973.53|0
1648826970000|2022-04-01 15:29:30|10976.1|10976.1|10974.01|10974.01|10977.22|10977.22|10974.01|10974.01|0
1648826980000|2022-04-01 15:29:40|10975.65|10975.65|10972.44|10972.44|10975.65|10975.65|10969.22|10969.22|0
1649056510000|2022-04-04 07:15:10|11198.97|11198.97|11197.57|11197.57|11198.97|11198.97|11197.57|11197.57|0
1649056560000|2022-04-04 07:16:00|11199.45|11199.45|11197.57|11197.57|11199.45|11199.45|11197.57|11197.57|0
1649056570000|2022-04-04 07:16:10|11202.06|11202.06|11198.7|11198.7|11202.06|11202.06|11196.93|11196.93|0
1649056600000|2022-04-04 07:16:40|11196.07|11196.07|11192.3|11192.3|11196.07|11196.07|11192.3|11192.3|0
1649056610000|2022-04-04 07:16:50|11187.81|11187.81|11183.59|11183.59|11187.81|11187.81|11183.59|11183.59|0
1649056680000|2022-04-04 07:18:00|11181.33|11181.33|11171.47|11171.47|11181.33|11181.33|11171.47|11171.47|0
1649056720000|2022-04-04 07:18:40|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|0
1649056730000|2022-04-04 07:18:50|11159.28|11159.28|11123.89|11123.89|11159.28|11159.28|11117.46|11117.46|0
1649056740000|2022-04-04 07:19:00|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|11118.25|11118.25|0
1649056760000|2022-04-04 07:19:20|11123.23|11123.23|11125.15|11125.15|11125.15|11125.15|11123.23|11123.23|0
1649056770000|2022-04-04 07:19:30|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|0
1649056860000|2022-04-04 07:21:00|11134.8|11134.8|11138.19|11138.19|11138.19|11138.19|11134.8|11134.8|0
1649056920000|2022-04-04 07:22:00|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|0
1649056940000|2022-04-04 07:22:20|11145.27|11145.27|11138.85|11138.85|11145.27|11145.27|11138.85|11138.85|0
1649056970000|2022-04-04 07:22:50|11139.4|11139.4|11139.4|11139.4|11139.4|11139.4|11139.4|11139.4|0
1649057100000|2022-04-04 07:25:00|11137.89|11137.89|11119.85|11119.85|11139.4|11139.4|11119.85|11119.85|0
1649057110000|2022-04-04 07:25:10|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|0
1649057140000|2022-04-04 07:25:40|11125.11|11125.11|11123.23|11123.23|11125.11|11125.11|11123.23|11123.23|0
1649057190000|2022-04-04 07:26:30|11123.61|11123.61|11123.61|11123.61|11123.61|11123.61|11123.61|11123.61|0
1649057210000|2022-04-04 07:26:50|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|0
1649057260000|2022-04-04 07:27:40|11127.75|11127.75|11125.49|11125.49|11127.75|11127.75|11125.49|11125.49|0
1649057270000|2022-04-04 07:27:50|11127.37|11127.37|11133.02|11133.02|11133.02|11133.02|11127.37|11127.37|0
1649057280000|2022-04-04 07:28:00|11131.51|11131.51|11133.44|11133.44|11133.44|11133.44|11131.51|11131.51|0
1649057290000|2022-04-04 07:28:10|11133.98|11133.98|11126.65|11126.65|11133.98|11133.98|11126.65|11126.65|0
1649057300000|2022-04-04 07:28:20|11121.52|11121.52|11124.09|11124.09|11124.09|11124.09|11121.52|11121.52|0
1649057310000|2022-04-04 07:28:30|11122.96|11122.96|11122.96|11122.96|11122.96|11122.96|11122.96|11122.96|0
1649057320000|2022-04-04 07:28:40|11123.71|11123.71|11123.34|11123.34|11123.71|11123.71|11123.34|11123.34|0
1649057330000|2022-04-04 07:28:50|11124.09|11124.09|11110.09|11110.09|11124.09|11124.09|11110.09|11110.09|0
1649057340000|2022-04-04 07:29:00|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|0
1649057360000|2022-04-04 07:29:20|11107.83|11107.83|11107.83|11107.83|11107.83|11107.83|11107.83|11107.83|0
1649057370000|2022-04-04 07:29:30|11101.4|11101.4|11101.4|11101.4|11101.4|11101.4|11101.4|11101.4|0
1649057400000|2022-04-04 07:30:00|11111.05|11111.05|11123.92|11123.92|11123.92|11123.92|11111.05|11111.05|0
1649057430000|2022-04-04 07:30:30|11123.17|11123.17|11122.41|11122.41|11123.17|11123.17|11122.41|11122.41|0
1649057440000|2022-04-04 07:30:40|11119.4|11119.4|11119.4|11119.4|11119.4|11119.4|11119.4|11119.4|0
1649057450000|2022-04-04 07:30:50|11123.54|11123.54|11125.8|11125.8|11125.8|11125.8|11123.54|11123.54|0
1649057460000|2022-04-04 07:31:00|11135.45|11135.45|11167.65|11167.65|11167.65|11167.65|11135.45|11135.45|0
1649057470000|2022-04-04 07:31:10|11166.55|11166.55|11161.32|11161.32|11167.1|11167.1|11161.32|11161.32|0
1649057500000|2022-04-04 07:31:40|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|0
1649057510000|2022-04-04 07:31:50|11148.46|11148.46|11170.02|11170.02|11170.02|11170.02|11148.46|11148.46|0
1649057550000|2022-04-04 07:32:30|11171.9|11171.9|11165.46|11165.46|11171.9|11171.9|11162.25|11162.25|0
1649057560000|2022-04-04 07:32:40|11163.54|11163.54|11163.54|11163.54|11163.54|11163.54|11163.54|11163.54|0
1649057570000|2022-04-04 07:32:50|11166.75|11166.75|11167.5|11167.5|11168.63|11168.63|11166.75|11166.75|0
1649057580000|2022-04-04 07:33:00|11186.8|11186.8|11193.24|11193.24|11193.24|11193.24|11170.72|11170.72|0
1649057610000|2022-04-04 07:33:30|11173.93|11173.93|11193.24|11193.24|11193.24|11193.24|11173.93|11173.93|0
1649057690000|2022-04-04 07:34:50|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|0
1649057700000|2022-04-04 07:35:00|11190.82|11190.82|11189.32|11189.32|11190.82|11190.82|11189.32|11189.32|0
1649057710000|2022-04-04 07:35:10|11188.22|11188.22|11187.85|11187.85|11188.22|11188.22|11187.85|11187.85|0
1649057740000|2022-04-04 07:35:40|11184.64|11184.64|11184.64|11184.64|11184.64|11184.64|11184.64|11184.64|0
1649057770000|2022-04-04 07:36:10|11191.28|11191.28|11190.9|11190.9|11191.28|11191.28|11188.27|11188.27|0
1649057780000|2022-04-04 07:36:20|11186.41|11186.41|11186.41|11186.41|11186.41|11186.41|11186.41|11186.41|0
1649057790000|2022-04-04 07:36:30|11160.67|11160.67|11173.54|11173.54|11173.54|11173.54|11160.67|11160.67|0
1649057800000|2022-04-04 07:36:40|11183.19|11183.19|11183.19|11183.19|11183.19|11183.19|11183.19|11183.19|0
1649057820000|2022-04-04 07:37:00|11189.62|11189.62|11189.62|11189.62|11189.62|11189.62|11189.62|11189.62|0
1649057840000|2022-04-04 07:37:20|11187.06|11187.06|11187.06|11187.06|11187.06|11187.06|11187.06|11187.06|0
1649057870000|2022-04-04 07:37:50|11170.97|11170.97|11170.97|11170.97|11170.97|11170.97|11170.97|11170.97|0
1649057900000|2022-04-04 07:38:20|11174.19|11174.19|11173.44|11173.44|11174.19|11174.19|11173.44|11173.44|0
1649057910000|2022-04-04 07:38:30|11186.31|11186.31|11195.96|11195.96|11195.96|11195.96|11186.31|11186.31|0
1649058000000|2022-04-04 07:40:00|11205.61|11205.61|11213.98|11213.98|11215.26|11215.26|11205.61|11205.61|0
1649058030000|2022-04-04 07:40:30|11210.76|11210.76|11225.34|11225.34|11226.84|11226.84|11210.76|11210.76|0
1649058040000|2022-04-04 07:40:40|11227.6|11227.6|11226.84|11226.84|11227.6|11227.6|11226.84|11226.84|0
1649058060000|2022-04-04 07:41:00|11227.6|11227.6|11227.6|11227.6|11227.6|11227.6|11227.6|11227.6|0
1649058120000|2022-04-04 07:42:00|11225.4|11225.4|11225.4|11225.4|11225.4|11225.4|11225.4|11225.4|0
1649058170000|2022-04-04 07:42:50|11193.23|11193.23|11218.97|11218.97|11218.97|11218.97|11193.23|11193.23|0
1649058180000|2022-04-04 07:43:00|11212.53|11212.53|11212.53|11212.53|11212.53|11212.53|11212.53|11212.53|0
1649058190000|2022-04-04 07:43:10|11211.99|11211.99|11211.99|11211.99|11211.99|11211.99|11211.99|11211.99|0
1649058200000|2022-04-04 07:43:20|11202.33|11202.33|11221.64|11221.64|11221.64|11221.64|11202.33|11202.33|0
1649058230000|2022-04-04 07:43:50|11225.02|11225.02|11207.81|11207.81|11225.78|11225.78|11207.81|11207.81|0
1649058240000|2022-04-04 07:44:00|11211.03|11211.03|11211.03|11211.03|11211.03|11211.03|11211.03|11211.03|0
1649058260000|2022-04-04 07:44:20|11207.81|11207.81|11207.81|11207.81|11207.81|11207.81|11207.81|11207.81|0
1649058280000|2022-04-04 07:44:40|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|0
1649058300000|2022-04-04 07:45:00|11211.01|11211.01|11209.5|11209.5|11211.01|11211.01|11209.5|11209.5|0
1649058320000|2022-04-04 07:45:20|11208.86|11208.86|11231.38|11231.38|11231.38|11231.38|11208.86|11208.86|0
1649058340000|2022-04-04 07:45:40|11208.86|11208.86|11208.86|11208.86|11208.86|11208.86|11208.86|11208.86|0
1649058350000|2022-04-04 07:45:50|11208.49|11208.49|11208.11|11208.11|11208.86|11208.86|11208.11|11208.11|0
1649058360000|2022-04-04 07:46:00|11204.89|11204.89|11227.41|11227.41|11227.41|11227.41|11204.89|11204.89|0
1649058380000|2022-04-04 07:46:20|11228.51|11228.51|11228.51|11228.51|11228.51|11228.51|11228.51|11228.51|0
1649058390000|2022-04-04 07:46:30|11229.61|11229.61|11213.52|11213.52|11229.61|11229.61|11213.52|11213.52|0
1649058430000|2022-04-04 07:47:10|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|0
1649058440000|2022-04-04 07:47:20|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|0
1649058450000|2022-04-04 07:47:30|11210.68|11210.68|11210.68|11210.68|11210.68|11210.68|11210.68|11210.68|0
1649058460000|2022-04-04 07:47:40|11204.25|11204.25|11204.25|11204.25|11204.25|11204.25|11204.25|11204.25|0
1649058490000|2022-04-04 07:48:10|11201.03|11201.03|11223.55|11223.55|11223.55|11223.55|11201.03|11201.03|0
1649058520000|2022-04-04 07:48:40|11217.11|11217.11|11217.11|11217.11|11217.11|11217.11|11217.11|11217.11|0
1649058530000|2022-04-04 07:48:50|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|0
1649058550000|2022-04-04 07:49:10|11210.68|11210.68|11233.83|11233.83|11233.83|11233.83|11210.68|11210.68|0
1649058570000|2022-04-04 07:49:30|11217.75|11217.75|11218.88|11218.88|11218.88|11218.88|11217.75|11217.75|0
1649058580000|2022-04-04 07:49:40|11215.66|11215.66|11215.66|11215.66|11215.66|11215.66|11215.66|11215.66|0
1649058590000|2022-04-04 07:49:50|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|0
1649058600000|2022-04-04 07:50:00|11224.02|11224.02|11235.38|11235.38|11236.89|11236.89|11224.02|11224.02|0
1649058610000|2022-04-04 07:50:10|11235.01|11235.01|11234.63|11234.63|11235.01|11235.01|11234.63|11234.63|0
1649058620000|2022-04-04 07:50:20|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|0
1649058630000|2022-04-04 07:50:30|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|0
1649058640000|2022-04-04 07:50:40|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|0
1649058650000|2022-04-04 07:50:50|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|0
1649058660000|2022-04-04 07:51:00|11234.63|11234.63|11241.06|11241.06|11241.06|11241.06|11234.63|11234.63|0
1649058690000|2022-04-04 07:51:30|11224.98|11224.98|11228.19|11228.19|11228.19|11228.19|11224.98|11224.98|0
1649058700000|2022-04-04 07:51:40|11224.98|11224.98|11224.98|11224.98|11224.98|11224.98|11224.98|11224.98|0
1649058720000|2022-04-04 07:52:00|11221.76|11221.76|11221.76|11221.76|11221.76|11221.76|11221.76|11221.76|0
1649058730000|2022-04-04 07:52:10|11218.54|11218.54|11218.54|11218.54|11218.54|11218.54|11218.54|11218.54|0
1649058740000|2022-04-04 07:52:20|11231.41|11231.41|11231.41|11231.41|11231.41|11231.41|11231.41|11231.41|0
1649058760000|2022-04-04 07:52:40|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1649058800000|2022-04-04 07:53:20|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|0
1649058810000|2022-04-04 07:53:30|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|0
1649058910000|2022-04-04 07:55:10|11213.67|11213.67|11214.42|11214.42|11214.42|11214.42|11213.67|11213.67|0
1649058940000|2022-04-04 07:55:40|11211.2|11211.2|11211.2|11211.2|11211.2|11211.2|11211.2|11211.2|0
1649058960000|2022-04-04 07:56:00|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|0
1649058990000|2022-04-04 07:56:30|11213.46|11213.46|11213.84|11213.84|11213.84|11213.84|11213.46|11213.46|0
1649059000000|2022-04-04 07:56:40|11215.34|11215.34|11215.34|11215.34|11215.34|11215.34|11215.34|11215.34|0
1649059030000|2022-04-04 07:57:10|11212.13|11212.13|11212.13|11212.13|11212.13|11212.13|11212.13|11212.13|0
1649059050000|2022-04-04 07:57:30|11213.26|11213.26|11215.52|11215.52|11215.52|11215.52|11213.26|11213.26|0
1649059060000|2022-04-04 07:57:40|11216.65|11216.65|11221.16|11221.16|11221.16|11221.16|11216.65|11216.65|0
1649059080000|2022-04-04 07:58:00|11225.66|11225.66|11232.09|11232.09|11232.09|11232.09|11225.66|11225.66|0
1649059140000|2022-04-04 07:59:00|11231.34|11231.34|11231.34|11231.34|11231.34|11231.34|11231.34|11231.34|0
1649059160000|2022-04-04 07:59:20|11233.97|11233.97|11233.97|11233.97|11233.97|11233.97|11233.97|11233.97|0
1649059170000|2022-04-04 07:59:30|11231.71|11231.71|11231.71|11231.71|11231.71|11231.71|11231.71|11231.71|0
1649059210000|2022-04-04 08:00:10|11230.21|11230.21|11228.7|11228.7|11230.21|11230.21|11228.7|11228.7|0
1649059230000|2022-04-04 08:00:30|11228.33|11228.33|11227.95|11227.95|11228.33|11228.33|11227.95|11227.95|0
1649059240000|2022-04-04 08:00:40|11228.33|11228.33|11228.33|11228.33|11228.33|11228.33|11228.33|11228.33|0
1649059270000|2022-04-04 08:01:10|11227.04|11227.04|11223.66|11223.66|11227.04|11227.04|11223.66|11223.66|0
1649059340000|2022-04-04 08:02:20|11224.03|11224.03|11224.03|11224.03|11224.03|11224.03|11224.03|11224.03|0
1649059370000|2022-04-04 08:02:50|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|0
1649059440000|2022-04-04 08:04:00|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|0
1649059450000|2022-04-04 08:04:10|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|0
1649059540000|2022-04-04 08:05:40|11219.89|11219.89|11219.14|11219.14|11219.89|11219.89|11219.14|11219.14|0
1649059550000|2022-04-04 08:05:50|11221.02|11221.02|11213.96|11213.96|11221.02|11221.02|11213.96|11213.96|0
1649059580000|2022-04-04 08:06:20|11215.08|11215.08|11215.08|11215.08|11215.08|11215.08|11215.08|11215.08|0
1649059670000|2022-04-04 08:07:50|11211.87|11211.87|11215.08|11215.08|11215.08|11215.08|11211.87|11211.87|0
1649059680000|2022-04-04 08:08:00|11218.3|11218.3|11218.3|11218.3|11218.3|11218.3|11218.3|11218.3|0
1649059770000|2022-04-04 08:09:30|11221.52|11221.52|11221.52|11221.52|11221.52|11221.52|11221.52|11221.52|0
1649059820000|2022-04-04 08:10:20|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|0
1649059840000|2022-04-04 08:10:40|11219.64|11219.64|11219.64|11219.64|11219.64|11219.64|11219.26|11219.26|0
1649059900000|2022-04-04 08:11:40|11222.85|11222.85|11226.62|11226.62|11226.62|11226.62|11213.2|11213.2|0
1649059920000|2022-04-04 08:12:00|11229.84|11229.84|11226.62|11226.62|11229.84|11229.84|11216.97|11216.97|0
1649059930000|2022-04-04 08:12:10|11227.37|11227.37|11222.48|11222.48|11228.13|11228.13|11222.48|11222.48|0
1649059940000|2022-04-04 08:12:20|11224.74|11224.74|11224.36|11224.36|11224.74|11224.74|11224.36|11224.36|0
1649059950000|2022-04-04 08:12:30|11224.74|11224.74|11224.74|11224.74|11224.74|11224.74|11224.74|11224.74|0
1649059960000|2022-04-04 08:12:40|11228.59|11228.59|11230.51|11230.51|11230.51|11230.51|11228.59|11228.59|0
1649059980000|2022-04-04 08:13:00|11233.73|11233.73|11224.08|11224.08|11233.73|11233.73|11224.08|11224.08|0
1649060030000|2022-04-04 08:13:50|11227.3|11227.3|11227.3|11227.3|11240.17|11240.17|11227.3|11227.3|0
1649060040000|2022-04-04 08:14:00|11236.95|11236.95|11238.45|11238.45|11238.45|11238.45|11236.95|11236.95|0
1649060050000|2022-04-04 08:14:10|11239.74|11239.74|11239.74|11239.74|11239.74|11239.74|11239.74|11239.74|0
1649060060000|2022-04-04 08:14:20|11241.24|11241.24|11247.68|11247.68|11247.68|11247.68|11241.24|11241.24|0
1649060070000|2022-04-04 08:14:30|11248.32|11248.32|11248.32|11248.32|11248.32|11248.32|11248.32|11248.32|0
1649060120000|2022-04-04 08:15:20|11235.45|11235.45|11233.57|11233.57|11235.45|11235.45|11233.57|11233.57|0
1649060130000|2022-04-04 08:15:30|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|0
1649060150000|2022-04-04 08:15:50|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|0
1649060170000|2022-04-04 08:16:10|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|0
1649060240000|2022-04-04 08:17:20|11242.69|11242.69|11242.69|11242.69|11242.69|11242.69|11242.69|11242.69|0
1649060250000|2022-04-04 08:17:30|11243.06|11243.06|11243.06|11243.06|11243.06|11243.06|11243.06|11243.06|0
1649060260000|2022-04-04 08:17:40|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|0
1649060280000|2022-04-04 08:18:00|11231.49|11231.49|11231.49|11231.49|11231.49|11231.49|11231.49|11231.49|0
1649060300000|2022-04-04 08:18:20|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|0
1649060370000|2022-04-04 08:19:30|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|0
1649060410000|2022-04-04 08:20:10|11240.97|11240.97|11240.97|11240.97|11240.97|11240.97|11240.97|11240.97|0
1649060450000|2022-04-04 08:20:50|11250.62|11250.62|11250.62|11250.62|11250.62|11250.62|11250.62|11250.62|0
1649060550000|2022-04-04 08:22:30|11251.17|11251.17|11252.81|11252.81|11252.81|11252.81|11251.17|11251.17|0
1649060560000|2022-04-04 08:22:40|11253.94|11253.94|11254.49|11254.49|11254.49|11254.49|11253.94|11253.94|0
1649060630000|2022-04-04 08:23:50|11257.71|11257.71|11261.56|11261.56|11261.56|11261.56|11257.71|11257.71|0
1649060640000|2022-04-04 08:24:00|11267.99|11267.99|11293.73|11293.73|11293.73|11293.73|11267.99|11267.99|0
1649060650000|2022-04-04 08:24:10|11296.95|11296.95|11311.7|11311.7|11311.7|11311.7|11296.95|11296.95|0
1649060660000|2022-04-04 08:24:20|11292.39|11292.39|11312.34|11312.34|11312.98|11312.98|11292.39|11292.39|0
1649060670000|2022-04-04 08:24:30|11315.55|11315.55|11315.55|11315.55|11315.55|11315.55|11315.55|11315.55|0
1649060710000|2022-04-04 08:25:10|11318.77|11318.77|11318.77|11318.77|11318.77|11318.77|11318.77|11318.77|0
1649060720000|2022-04-04 08:25:20|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|0
1649060730000|2022-04-04 08:25:30|11315.55|11315.55|11325.21|11325.21|11325.21|11325.21|11315.55|11315.55|0
1649060750000|2022-04-04 08:25:50|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1649060780000|2022-04-04 08:26:20|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|0
1649060820000|2022-04-04 08:27:00|11316.68|11316.68|11316.68|11316.68|11316.68|11316.68|11316.68|11316.68|0
1649060850000|2022-04-04 08:27:30|11313.47|11313.47|11323.12|11323.12|11323.12|11323.12|11313.47|11313.47|0
1649060870000|2022-04-04 08:27:50|11307.03|11307.03|11274.86|11274.86|11307.03|11307.03|11274.86|11274.86|0
1649060880000|2022-04-04 08:28:00|11273.73|11273.73|11246.49|11246.49|11273.73|11273.73|11246.49|11246.49|0
1649060930000|2022-04-04 08:28:50|11245.39|11245.39|11245.39|11245.39|11245.39|11245.39|11245.39|11245.39|0
1649060960000|2022-04-04 08:29:20|11244.75|11244.75|11244.75|11244.75|11244.75|11244.75|11244.75|11244.75|0
1649060980000|2022-04-04 08:29:40|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|0
1649060990000|2022-04-04 08:29:50|11275.63|11275.63|11275.63|11275.63|11275.63|11275.63|11275.63|11275.63|0
1649061010000|2022-04-04 08:30:10|11274.5|11274.5|11272.58|11272.58|11274.5|11274.5|11272.58|11272.58|0
1649061020000|2022-04-04 08:30:20|11270.65|11270.65|11277.09|11277.09|11283.52|11283.52|11270.65|11270.65|0
1649061050000|2022-04-04 08:30:50|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|0
1649061060000|2022-04-04 08:31:00|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|0
1649061070000|2022-04-04 08:31:10|11294.71|11294.71|11294.33|11294.33|11294.71|11294.71|11294.33|11294.33|0
1649061080000|2022-04-04 08:31:20|11275.03|11275.03|11275.03|11275.03|11275.03|11275.03|11275.03|11275.03|0
1649061090000|2022-04-04 08:31:30|11275.58|11275.58|11277.23|11277.23|11277.23|11277.23|11275.58|11275.58|0
1649061110000|2022-04-04 08:31:50|11280.44|11280.44|11280.44|11280.44|11280.44|11280.44|11280.44|11280.44|0
1649061120000|2022-04-04 08:32:00|11281.95|11281.95|11282.29|11282.29|11282.67|11282.67|11281.54|11281.54|0
1649061130000|2022-04-04 08:32:10|11281.74|11281.74|11281.74|11281.74|11281.74|11281.74|11281.74|11281.74|0
1649061160000|2022-04-04 08:32:40|11282.5|11282.5|11282.12|11282.12|11282.5|11282.5|11282.12|11282.12|0
1649061170000|2022-04-04 08:32:50|11280.62|11280.62|11280.62|11280.62|11280.62|11280.62|11280.62|11280.62|0
1649061270000|2022-04-04 08:34:30|11264.53|11264.53|11280.62|11280.62|11280.62|11280.62|11264.53|11264.53|0
1649061300000|2022-04-04 08:35:00|11279.11|11279.11|11280.62|11280.62|11280.62|11280.62|11278.73|11278.73|0
1649061360000|2022-04-04 08:36:00|11283.25|11283.25|11283.25|11283.25|11283.25|11283.25|11283.25|11283.25|0
1649061370000|2022-04-04 08:36:10|11284.53|11284.53|11284.8|11284.8|11285.17|11285.17|11284.53|11284.53|0
1649061450000|2022-04-04 08:37:30|11284.42|11284.42|11284.05|11284.05|11284.42|11284.42|11284.05|11284.05|0
1649061460000|2022-04-04 08:37:40|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|0
1649061470000|2022-04-04 08:37:50|11279.82|11279.82|11278.54|11278.54|11279.82|11279.82|11278.54|11278.54|0
1649061540000|2022-04-04 08:39:00|11284.97|11284.97|11284.97|11284.97|11284.97|11284.97|11284.97|11284.97|0
1649061580000|2022-04-04 08:39:40|11281.75|11281.75|11297.84|11297.84|11297.84|11297.84|11281.75|11281.75|0
1649061620000|2022-04-04 08:40:20|11297.2|11297.2|11295.91|11295.91|11297.2|11297.2|11295.91|11295.91|0
1649061720000|2022-04-04 08:42:00|11302.35|11302.35|11302.35|11302.35|11302.35|11302.35|11302.35|11302.35|0
1649061740000|2022-04-04 08:42:20|11283.04|11283.04|11283.04|11283.04|11283.04|11283.04|11283.04|11283.04|0
1649061750000|2022-04-04 08:42:30|11282.5|11282.5|11282.5|11282.5|11282.5|11282.5|11282.5|11282.5|0
1649061760000|2022-04-04 08:42:40|11281.4|11281.4|11281.4|11281.4|11281.4|11281.4|11281.4|11281.4|0
1649061780000|2022-04-04 08:43:00|11280.85|11280.85|11280.85|11280.85|11280.85|11280.85|11280.85|11280.85|0
1649061830000|2022-04-04 08:43:50|11282.5|11282.5|11283.25|11283.25|11284.38|11284.38|11282.5|11282.5|0
1649061860000|2022-04-04 08:44:20|11280.03|11280.03|11280.03|11280.03|11280.03|11280.03|11280.03|11280.03|0
1649061900000|2022-04-04 08:45:00|11279.66|11279.66|11279.66|11279.66|11279.66|11279.66|11279.66|11279.66|0
1649061920000|2022-04-04 08:45:20|11295.74|11295.74|11282.87|11282.87|11295.74|11295.74|11282.87|11282.87|0
1649061960000|2022-04-04 08:46:00|11282.32|11282.32|11282.32|11282.32|11282.32|11282.32|11282.32|11282.32|0
1649062000000|2022-04-04 08:46:40|11275.89|11275.89|11275.89|11275.89|11275.89|11275.89|11275.89|11275.89|0
1649062010000|2022-04-04 08:46:50|11282.32|11282.32|11285.54|11285.54|11285.54|11285.54|11282.32|11282.32|0
1649062050000|2022-04-04 08:47:30|11286.18|11286.18|11286.18|11286.18|11286.18|11286.18|11286.18|11286.18|0
1649062070000|2022-04-04 08:47:50|11284.9|11284.9|11287.53|11287.53|11287.53|11287.53|11284.9|11284.9|0
1649062130000|2022-04-04 08:48:50|11286.4|11286.4|11285.82|11285.82|11286.58|11286.58|11285.82|11285.82|0
1649062190000|2022-04-04 08:49:50|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|0
1649062230000|2022-04-04 08:50:30|11294.38|11294.38|11294.38|11294.38|11294.38|11294.38|11294.38|11294.38|0
1649062300000|2022-04-04 08:51:40|11295.51|11295.51|11293.63|11293.63|11295.51|11295.51|11293.63|11293.63|0
1649062330000|2022-04-04 08:52:10|11294.27|11294.27|11294.27|11294.27|11294.27|11294.27|11294.27|11294.27|0
1649062350000|2022-04-04 08:52:30|11284.62|11284.62|11297.48|11297.48|11297.48|11297.48|11284.62|11284.62|0
1649062370000|2022-04-04 08:52:50|11296.2|11296.2|11315.5|11315.5|11315.5|11315.5|11296.2|11296.2|0
1649062380000|2022-04-04 08:53:00|11317.39|11317.39|11310.95|11310.95|11317.39|11317.39|11310.95|11310.95|0
1649062390000|2022-04-04 08:53:10|11304.52|11304.52|11304.52|11304.52|11304.52|11304.52|11304.52|11304.52|0
1649062400000|2022-04-04 08:53:20|11305.65|11305.65|11305.65|11305.65|11305.65|11305.65|11305.65|11305.65|0
1649062410000|2022-04-04 08:53:30|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|0
1649062420000|2022-04-04 08:53:40|11303.01|11303.01|11303.01|11303.01|11303.01|11303.01|11303.01|11303.01|0
1649062500000|2022-04-04 08:55:00|11302.64|11302.64|11300.79|11300.79|11302.64|11302.64|11300.79|11300.79|0
1649062520000|2022-04-04 08:55:20|11288.39|11288.39|11291.61|11291.61|11291.61|11291.61|11288.39|11288.39|0
1649062530000|2022-04-04 08:55:30|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|0
1649062730000|2022-04-04 08:58:50|11296.76|11296.76|11299.02|11299.02|11299.02|11299.02|11296.76|11296.76|0
1649062870000|2022-04-04 09:01:10|11300.66|11300.66|11300.66|11300.66|11300.66|11300.66|11300.66|11300.66|0
1649062900000|2022-04-04 09:01:40|11299.16|11299.16|11299.16|11299.16|11299.16|11299.16|11299.16|11299.16|0
1649062910000|2022-04-04 09:01:50|11298.78|11298.78|11295.29|11295.29|11298.78|11298.78|11295.29|11295.29|0
1649062930000|2022-04-04 09:02:10|11293.36|11293.36|11292.61|11292.61|11293.36|11293.36|11292.61|11292.61|0
1649062950000|2022-04-04 09:02:30|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|0
1649063050000|2022-04-04 09:04:10|11294.7|11294.7|11288.26|11288.26|11294.7|11294.7|11288.26|11288.26|0
1649063060000|2022-04-04 09:04:20|11297.91|11297.91|11304.35|11304.35|11304.35|11304.35|11297.91|11297.91|0
1649063070000|2022-04-04 09:04:30|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|0
1649063100000|2022-04-04 09:05:00|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|0
1649063110000|2022-04-04 09:05:10|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|0
1649063120000|2022-04-04 09:05:20|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|0
1649063130000|2022-04-04 09:05:30|11294.32|11294.32|11294.32|11294.32|11294.32|11294.32|11294.32|11294.32|0
1649063190000|2022-04-04 09:06:30|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|0
1649063210000|2022-04-04 09:06:50|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|0
1649063230000|2022-04-04 09:07:10|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|0
1649063240000|2022-04-04 09:07:20|11309.76|11309.76|11309.76|11309.76|11309.76|11309.76|11309.76|11309.76|0
1649063250000|2022-04-04 09:07:30|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|0
1649063260000|2022-04-04 09:07:40|11316.2|11316.2|11316.2|11316.2|11316.2|11316.2|11316.2|11316.2|0
1649063270000|2022-04-04 09:07:50|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|0
1649063350000|2022-04-04 09:09:10|11301.21|11301.21|11302.31|11302.31|11302.31|11302.31|11301.21|11301.21|0
1649063380000|2022-04-04 09:09:40|11302.86|11302.86|11302.86|11302.86|11302.86|11302.86|11302.86|11302.86|0
1649063390000|2022-04-04 09:09:50|11318.94|11318.94|11302.86|11302.86|11318.94|11318.94|11302.86|11302.86|0
1649063470000|2022-04-04 09:11:10|11299.64|11299.64|11299.64|11299.64|11299.64|11299.64|11299.64|11299.64|0
1649063640000|2022-04-04 09:14:00|11298.54|11298.54|11297.44|11297.44|11298.54|11298.54|11297.44|11297.44|0
1649063660000|2022-04-04 09:14:20|11295.52|11295.52|11294.13|11294.13|11295.52|11295.52|11294.13|11294.13|0
1649063670000|2022-04-04 09:14:30|11295.41|11295.41|11295.41|11295.41|11295.41|11295.41|11295.41|11295.41|0
1649063730000|2022-04-04 09:15:30|11295.03|11295.03|11295.03|11295.03|11295.03|11295.03|11295.03|11295.03|0
1649063750000|2022-04-04 09:15:50|11295.78|11295.78|11302.6|11302.6|11302.6|11302.6|11295.78|11295.78|0
1649063760000|2022-04-04 09:16:00|11296.16|11296.16|11296.16|11296.16|11296.16|11296.16|11296.16|11296.16|0
1649063830000|2022-04-04 09:17:10|11298.09|11298.09|11304.52|11304.52|11304.52|11304.52|11298.09|11298.09|0
1649063840000|2022-04-04 09:17:20|11306.17|11306.17|11306.17|11306.17|11306.17|11306.17|11306.17|11306.17|0
1649063900000|2022-04-04 09:18:20|11306.71|11306.71|11306.71|11306.71|11306.71|11306.71|11306.71|11306.71|0
1649063910000|2022-04-04 09:18:30|11306.17|11306.17|11306.17|11306.17|11306.17|11306.17|11306.17|11306.17|0
1649063960000|2022-04-04 09:19:20|11308.8|11308.8|11306.92|11306.92|11308.8|11308.8|11306.92|11306.92|0
1649064030000|2022-04-04 09:20:30|11307.29|11307.29|11307.29|11307.29|11307.29|11307.29|11307.29|11307.29|0
1649064060000|2022-04-04 09:21:00|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1649064070000|2022-04-04 09:21:10|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|0
1649064090000|2022-04-04 09:21:30|11320.71|11320.71|11320.71|11320.71|11320.71|11320.71|11320.71|11320.71|0
1649064150000|2022-04-04 09:22:30|11307.84|11307.84|11320.71|11320.71|11320.71|11320.71|11307.84|11307.84|0
1649064180000|2022-04-04 09:23:00|11314.28|11314.28|11320.71|11320.71|11320.71|11320.71|11314.28|11314.28|0
1649064190000|2022-04-04 09:23:10|11320.16|11320.16|11322.04|11322.04|11322.04|11322.04|11320.16|11320.16|0
1649064210000|2022-04-04 09:23:30|11320.76|11320.76|11320.76|11320.76|11320.76|11320.76|11320.76|11320.76|0
1649064230000|2022-04-04 09:23:50|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|0
1649064240000|2022-04-04 09:24:00|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|0
1649064470000|2022-04-04 09:27:50|11325.69|11325.69|11325.31|11325.31|11325.69|11325.69|11325.31|11325.31|0
1649064510000|2022-04-04 09:28:30|11312.45|11312.45|11331.75|11331.75|11331.75|11331.75|11312.45|11312.45|0
1649064520000|2022-04-04 09:28:40|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|0
1649064540000|2022-04-04 09:29:00|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1649064560000|2022-04-04 09:29:20|11318.61|11318.61|11317.49|11317.49|11318.61|11318.61|11317.49|11317.49|0
1649064590000|2022-04-04 09:29:50|11323.92|11323.92|11323.92|11323.92|11323.92|11323.92|11317.49|11317.49|0
1649064600000|2022-04-04 09:30:00|11330.35|11330.35|11330.35|11330.35|11330.35|11330.35|11330.35|11330.35|0
1649064640000|2022-04-04 09:30:40|11330.9|11330.9|11318.03|11318.03|11330.9|11330.9|11318.03|11318.03|0
1649064660000|2022-04-04 09:31:00|11316.91|11316.91|11317.66|11317.66|11317.66|11317.66|11316.91|11316.91|0
1649064670000|2022-04-04 09:31:10|11315.09|11315.09|11315.09|11315.09|11315.09|11315.09|11315.09|11315.09|0
1649064740000|2022-04-04 09:32:20|11299.01|11299.01|11293.32|11293.32|11299.01|11299.01|11292.57|11292.57|0
1649064790000|2022-04-04 09:33:10|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|0
1649064800000|2022-04-04 09:33:20|11292.57|11292.57|11292.57|11292.57|11292.57|11292.57|11292.57|11292.57|0
1649064810000|2022-04-04 09:33:30|11293.12|11293.12|11293.12|11293.12|11293.12|11293.12|11293.12|11293.12|0
1649064850000|2022-04-04 09:34:10|11294.77|11294.77|11295.41|11295.41|11295.41|11295.41|11294.77|11294.77|0
1649064900000|2022-04-04 09:35:00|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|0
1649065000000|2022-04-04 09:36:40|11309.55|11309.55|11309.55|11309.55|11309.55|11309.55|11309.55|11309.55|0
1649065120000|2022-04-04 09:38:40|11335.29|11335.29|11315.98|11315.98|11335.29|11335.29|11315.98|11315.98|0
1649065260000|2022-04-04 09:41:00|11328.85|11328.85|11328.85|11328.85|11328.85|11328.85|11328.85|11328.85|0
1649065290000|2022-04-04 09:41:30|11331.49|11331.49|11331.49|11331.49|11331.49|11331.49|11331.49|11331.49|0
1649065300000|2022-04-04 09:41:40|11332.13|11332.13|11332.68|11332.68|11332.68|11332.68|11332.13|11332.13|0
1649065310000|2022-04-04 09:41:50|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1649065330000|2022-04-04 09:42:10|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|0
1649065450000|2022-04-04 09:44:10|11344.26|11344.26|11345.55|11345.55|11345.55|11345.55|11344.26|11344.26|0
1649065460000|2022-04-04 09:44:20|11346.67|11346.67|11346.67|11346.67|11346.67|11346.67|11346.67|11346.67|0
1649065470000|2022-04-04 09:44:30|11345.55|11345.55|11350.79|11350.79|11352.07|11352.07|11345.55|11345.55|0
1649065480000|2022-04-04 09:44:40|11318.62|11318.62|11323.49|11323.49|11323.49|11323.49|11318.62|11318.62|0
1649065490000|2022-04-04 09:44:50|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|0
1649065500000|2022-04-04 09:45:00|11337.48|11337.48|11337.48|11337.48|11337.48|11337.48|11337.48|11337.48|0
1649065530000|2022-04-04 09:45:30|11335.98|11335.98|11335.98|11335.98|11335.98|11335.98|11335.98|11335.98|0
1649065720000|2022-04-04 09:48:40|11342.41|11342.41|11348.85|11348.85|11348.85|11348.85|11342.41|11342.41|0
1649065770000|2022-04-04 09:49:30|11345|11345|11345|11345|11345|11345|11345|11345|0
1649065860000|2022-04-04 09:51:00|11343.87|11343.87|11343.87|11343.87|11343.87|11343.87|11343.87|11343.87|0
1649065910000|2022-04-04 09:51:50|11341.67|11341.67|11342.22|11342.22|11342.22|11342.22|11341.67|11341.67|0
1649065950000|2022-04-04 09:52:30|11348.66|11348.66|11355.09|11355.09|11355.09|11355.09|11348.66|11348.66|0
1649065980000|2022-04-04 09:53:00|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|0
1649066020000|2022-04-04 09:53:40|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|0
1649066030000|2022-04-04 09:53:50|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|0
1649066040000|2022-04-04 09:54:00|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|0
1649066070000|2022-04-04 09:54:30|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|0
1649066100000|2022-04-04 09:55:00|11361.15|11361.15|11361.15|11361.15|11361.15|11361.15|11361.15|11361.15|0
1649066130000|2022-04-04 09:55:30|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|0
1649066170000|2022-04-04 09:56:10|11379.17|11379.17|11379.17|11379.17|11379.17|11379.17|11379.17|11379.17|0
1649066190000|2022-04-04 09:56:30|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|0
1649066200000|2022-04-04 09:56:40|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|0
1649066230000|2022-04-04 09:57:10|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|0
1649066240000|2022-04-04 09:57:20|11357.67|11357.67|11357.67|11357.67|11357.67|11357.67|11357.67|11357.67|0
1649066280000|2022-04-04 09:58:00|11376.97|11376.97|11402.71|11402.71|11402.71|11402.71|11376.97|11376.97|0
1649066290000|2022-04-04 09:58:10|11400.45|11400.45|11400.45|11400.45|11400.45|11400.45|11400.45|11400.45|0
1649066310000|2022-04-04 09:58:30|11374.72|11374.72|11387.58|11387.58|11387.58|11387.58|11374.72|11374.72|0
1649066340000|2022-04-04 09:59:00|11388.13|11388.13|11390.06|11390.06|11390.06|11390.06|11388.13|11388.13|0
1649066360000|2022-04-04 09:59:20|11370.76|11370.76|11372.68|11372.68|11372.68|11372.68|11370.76|11370.76|0
1649066380000|2022-04-04 09:59:40|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|0
1649066390000|2022-04-04 09:59:50|11367|11367|11385.72|11385.72|11386.3|11386.3|11367|11367|0
1649066400000|2022-04-04 10:00:00|11385.35|11385.35|11385.35|11385.35|11385.35|11385.35|11385.35|11385.35|0
1649066510000|2022-04-04 10:01:50|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|0
1649066550000|2022-04-04 10:02:30|11359.23|11359.23|11358.48|11358.48|11359.23|11359.23|11358.48|11358.48|0
1649066560000|2022-04-04 10:02:40|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|0
1649066570000|2022-04-04 10:02:50|11357.53|11357.53|11356.78|11356.78|11357.53|11357.53|11356.78|11356.78|0
1649066650000|2022-04-04 10:04:10|11350.34|11350.34|11353.35|11353.35|11353.35|11353.35|11350.34|11350.34|0
1649066660000|2022-04-04 10:04:20|11372.65|11372.65|11372.65|11372.65|11372.65|11372.65|11372.65|11372.65|0
1649066680000|2022-04-04 10:04:40|11359.79|11359.79|11359.79|11359.79|11359.79|11359.79|11359.79|11359.79|0
1649066760000|2022-04-04 10:06:00|11365.56|11365.56|11368.77|11368.77|11368.77|11368.77|11365.56|11365.56|0
1649066790000|2022-04-04 10:06:30|11368.39|11368.39|11368.39|11368.39|11368.39|11368.39|11368.39|11368.39|0
1649066800000|2022-04-04 10:06:40|11365.83|11365.83|11365.83|11365.83|11365.83|11365.83|11365.83|11365.83|0
1649066960000|2022-04-04 10:09:20|11368.39|11368.39|11368.39|11368.39|11368.39|11368.39|11368.39|11368.39|0
1649067050000|2022-04-04 10:10:50|11387.7|11387.7|11387.7|11387.7|11387.7|11387.7|11387.7|11387.7|0
1649067140000|2022-04-04 10:12:20|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|0
1649067150000|2022-04-04 10:12:30|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|0
1649067160000|2022-04-04 10:12:40|11390.48|11390.48|11390.48|11390.48|11390.48|11390.48|11390.48|11390.48|0
1649067240000|2022-04-04 10:14:00|11390.11|11390.11|11390.11|11390.11|11390.11|11390.11|11390.11|11390.11|0
1649067300000|2022-04-04 10:15:00|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|0
1649067310000|2022-04-04 10:15:10|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|11391.61|0
1649067330000|2022-04-04 10:15:30|11389.73|11389.73|11389.36|11389.36|11389.73|11389.73|11389.36|11389.36|0
1649067480000|2022-04-04 10:18:00|11389.9|11389.9|11391|11391|11391|11391|11389.9|11389.9|0
1649067490000|2022-04-04 10:18:10|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|0
1649067510000|2022-04-04 10:18:30|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1649067520000|2022-04-04 10:18:40|11392.27|11392.27|11392.27|11392.27|11392.27|11392.27|11392.27|11392.27|0
1649067570000|2022-04-04 10:19:30|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|0
1649067690000|2022-04-04 10:21:30|11392.55|11392.55|11393.19|11393.19|11393.19|11393.19|11392.55|11392.55|0
1649067760000|2022-04-04 10:22:40|11399.61|11399.61|11396.4|11396.4|11399.61|11399.61|11396.4|11396.4|0
1649067770000|2022-04-04 10:22:50|11397.04|11397.04|11397.04|11397.04|11397.79|11397.79|11397.04|11397.04|0
1649067820000|2022-04-04 10:23:40|11398.17|11398.17|11399.82|11399.82|11399.82|11399.82|11398.17|11398.17|0
1649067830000|2022-04-04 10:23:50|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|0
1649068020000|2022-04-04 10:27:00|11399.99|11399.99|11399.99|11399.99|11399.99|11399.99|11399.99|11399.99|0
1649068080000|2022-04-04 10:28:00|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|0
1649068160000|2022-04-04 10:29:20|11402.25|11402.25|11404.44|11404.44|11404.44|11404.44|11402.25|11402.25|0
1649068320000|2022-04-04 10:32:00|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|0
1649068380000|2022-04-04 10:33:00|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|0
1649068520000|2022-04-04 10:35:20|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|0
1649068540000|2022-04-04 10:35:40|11382.94|11382.94|11383.49|11383.49|11383.49|11383.49|11382.94|11382.94|0
1649068640000|2022-04-04 10:37:20|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|11382.36|11382.36|0
1649068720000|2022-04-04 10:38:40|11382.36|11382.36|11382.36|11382.36|11382.36|11382.36|11382.36|11382.36|0
1649068740000|2022-04-04 10:39:00|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|0
1649068750000|2022-04-04 10:39:10|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|0
1649068780000|2022-04-04 10:39:40|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|0
1649068810000|2022-04-04 10:40:10|11375.93|11375.93|11375.18|11375.18|11375.93|11375.93|11375.18|11375.18|0
1649068820000|2022-04-04 10:40:20|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|0
1649068840000|2022-04-04 10:40:40|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|0
1649068950000|2022-04-04 10:42:30|11375.59|11375.59|11377.84|11377.84|11377.84|11377.84|11375.59|11375.59|0
1649068960000|2022-04-04 10:42:40|11376.34|11376.34|11374.08|11374.08|11376.34|11376.34|11374.08|11374.08|0
1649069050000|2022-04-04 10:44:10|11371.82|11371.82|11367.33|11367.33|11371.82|11371.82|11366.58|11366.58|0
1649069060000|2022-04-04 10:44:20|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|0
1649069070000|2022-04-04 10:44:30|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|0
1649069100000|2022-04-04 10:45:00|11370.21|11370.21|11370.21|11370.21|11370.21|11370.21|11370.21|11370.21|0
1649069110000|2022-04-04 10:45:10|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|0
1649069250000|2022-04-04 10:47:30|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|0
1649069310000|2022-04-04 10:48:30|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|0
1649069330000|2022-04-04 10:48:50|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|0
1649069340000|2022-04-04 10:49:00|11368.01|11368.01|11372.88|11372.88|11373.25|11373.25|11368.01|11368.01|0
1649069350000|2022-04-04 10:49:10|11372.5|11372.5|11372.5|11372.5|11372.5|11372.5|11372.5|11372.5|0
1649069380000|2022-04-04 10:49:40|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|0
1649069460000|2022-04-04 10:51:00|11375.07|11375.07|11375.07|11375.07|11375.07|11375.07|11375.07|11375.07|0
1649069490000|2022-04-04 10:51:30|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|0
1649069540000|2022-04-04 10:52:20|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|0
1649069580000|2022-04-04 10:53:00|11424.61|11424.61|11424.61|11424.61|11424.61|11424.61|11424.61|11424.61|0
1649069610000|2022-04-04 10:53:30|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|0
1649069620000|2022-04-04 10:53:40|11436.39|11436.39|11417.08|11417.08|11436.39|11436.39|11417.08|11417.08|0
1649069660000|2022-04-04 10:54:20|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|0
1649069850000|2022-04-04 10:57:30|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|0
1649070010000|2022-04-04 11:00:10|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|0
1649070120000|2022-04-04 11:02:00|11426.73|11426.73|11424.5|11424.5|11426.73|11426.73|11424.5|11424.5|0
1649070130000|2022-04-04 11:02:10|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|0
1649070220000|2022-04-04 11:03:40|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|0
1649070230000|2022-04-04 11:03:50|11444.51|11444.51|11442.59|11442.59|11444.51|11444.51|11442.59|11442.59|0
1649070310000|2022-04-04 11:05:10|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|0
1649070320000|2022-04-04 11:05:20|11422.74|11422.74|11416.3|11416.3|11422.74|11422.74|11416.3|11416.3|0
1649070330000|2022-04-04 11:05:30|11414.38|11414.38|11414.38|11414.38|11414.38|11414.38|11414.38|11414.38|0
1649070390000|2022-04-04 11:06:30|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|0
1649070460000|2022-04-04 11:07:40|11416.11|11416.11|11416.11|11416.11|11416.11|11416.11|11416.11|11416.11|0
1649070470000|2022-04-04 11:07:50|11415.02|11415.02|11402.15|11402.15|11415.02|11415.02|11402.15|11402.15|0
1649070650000|2022-04-04 11:10:50|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|0
1649070800000|2022-04-04 11:13:20|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|0
1649070820000|2022-04-04 11:13:40|11409.54|11409.54|11409.54|11409.54|11409.54|11409.54|11409.54|11409.54|0
1649070830000|2022-04-04 11:13:50|11413.68|11413.68|11413.68|11413.68|11413.68|11413.68|11413.68|11413.68|0
1649070980000|2022-04-04 11:16:20|11414.32|11414.32|11414.32|11414.32|11414.32|11414.32|11414.32|11414.32|0
1649070990000|2022-04-04 11:16:30|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|0
1649071060000|2022-04-04 11:17:40|11418.17|11418.17|11421.56|11421.56|11421.56|11421.56|11418.17|11418.17|0
1649071120000|2022-04-04 11:18:40|11418.92|11418.92|11417.42|11417.42|11418.92|11418.92|11416.67|11416.67|0
1649071130000|2022-04-04 11:18:50|11412.9|11412.9|11419.34|11419.34|11419.34|11419.34|11412.9|11412.9|0
1649071140000|2022-04-04 11:19:00|11421.59|11421.59|11420.47|11420.47|11421.59|11421.59|11420.47|11420.47|0
1649071160000|2022-04-04 11:19:20|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|0
1649071170000|2022-04-04 11:19:30|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|0
1649071200000|2022-04-04 11:20:00|11424.56|11424.56|11424.56|11424.56|11424.56|11424.56|11424.56|11424.56|0
1649071210000|2022-04-04 11:20:10|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|0
1649071300000|2022-04-04 11:21:40|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|0
1649071340000|2022-04-04 11:22:20|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|0
1649071380000|2022-04-04 11:23:00|11423.05|11423.05|11423.05|11423.05|11423.05|11423.05|11423.05|11423.05|0
1649071400000|2022-04-04 11:23:20|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|0
1649071420000|2022-04-04 11:23:40|11423.05|11423.05|11423.05|11423.05|11423.05|11423.05|11423.05|11423.05|0
1649071590000|2022-04-04 11:26:30|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|0
1649071620000|2022-04-04 11:27:00|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|0
1649071630000|2022-04-04 11:27:10|11441.22|11441.22|11441.22|11441.22|11441.22|11441.22|11441.22|11441.22|0
1649071670000|2022-04-04 11:27:50|11440.68|11440.68|11441.22|11441.22|11441.22|11441.22|11440.68|11440.68|0
1649071680000|2022-04-04 11:28:00|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|0
1649071740000|2022-04-04 11:29:00|11447.11|11447.11|11447.11|11447.11|11447.11|11447.11|11447.11|11447.11|0
1649071750000|2022-04-04 11:29:10|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|0
1649071810000|2022-04-04 11:30:10|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|0
1649071820000|2022-04-04 11:30:20|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|0
1649071840000|2022-04-04 11:30:40|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|0
1649071930000|2022-04-04 11:32:10|11451.15|11451.15|11451.15|11451.15|11451.15|11451.15|11451.15|11451.15|0
1649071960000|2022-04-04 11:32:40|11450.6|11450.6|11450.6|11450.6|11450.6|11450.6|11450.6|11450.6|0
1649072030000|2022-04-04 11:33:50|11449.5|11449.5|11449.5|11449.5|11449.5|11449.5|11449.5|11449.5|0
1649072070000|2022-04-04 11:34:30|11450.05|11450.05|11450.05|11450.05|11450.05|11450.05|11450.05|11450.05|0
1649072160000|2022-04-04 11:36:00|11449.67|11449.67|11450.96|11450.96|11450.96|11450.96|11447.11|11447.11|0
1649072290000|2022-04-04 11:38:10|11463.82|11463.82|11470.26|11470.26|11470.26|11470.26|11463.82|11463.82|0
1649072380000|2022-04-04 11:39:40|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|0
1649072400000|2022-04-04 11:40:00|11471.54|11471.54|11470.9|11470.9|11471.54|11471.54|11470.9|11470.9|0
1649072550000|2022-04-04 11:42:30|11472.55|11472.55|11472|11472|11472.55|11472.55|11472|11472|0
1649072560000|2022-04-04 11:42:40|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|0
1649072630000|2022-04-04 11:43:50|11474.29|11474.29|11474.29|11474.29|11474.29|11474.29|11474.29|11474.29|0
1649072640000|2022-04-04 11:44:00|11473.91|11473.91|11473.91|11473.91|11473.91|11473.91|11473.91|11473.91|0
1649072680000|2022-04-04 11:44:40|11471.34|11471.34|11471.34|11471.34|11471.34|11471.34|11471.34|11471.34|0
1649072780000|2022-04-04 11:46:20|11475.19|11475.19|11475.19|11475.19|11475.19|11475.19|11475.19|11475.19|0
1649072790000|2022-04-04 11:46:30|11478.96|11478.96|11478.96|11478.96|11478.96|11478.96|11478.96|11478.96|0
1649072800000|2022-04-04 11:46:40|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|0
1649072830000|2022-04-04 11:47:10|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|0
1649073000000|2022-04-04 11:50:00|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|0
1649073080000|2022-04-04 11:51:20|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|0
1649073120000|2022-04-04 11:52:00|11487.96|11487.96|11487.96|11487.96|11487.96|11487.96|11487.96|11487.96|0
1649073160000|2022-04-04 11:52:40|11484.75|11484.75|11484|11484|11484.75|11484.75|11484|11484|0
1649073290000|2022-04-04 11:54:50|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|0
1649073350000|2022-04-04 11:55:50|11491.94|11491.94|11504.8|11504.8|11504.8|11504.8|11491.94|11491.94|0
1649073380000|2022-04-04 11:56:20|11517.67|11517.67|11517.67|11517.67|11517.67|11517.67|11517.67|11517.67|0
1649073400000|2022-04-04 11:56:40|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1649073440000|2022-04-04 11:57:20|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|0
1649073470000|2022-04-04 11:57:50|11523.73|11523.73|11525.01|11525.01|11525.01|11525.01|11523.73|11523.73|0
1649073530000|2022-04-04 11:58:50|11526.11|11526.11|11527.21|11527.21|11527.21|11527.21|11526.11|11526.11|0
1649073540000|2022-04-04 11:59:00|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|0
1649073550000|2022-04-04 11:59:10|11529.47|11529.47|11533.98|11533.98|11533.98|11533.98|11529.47|11529.47|0
1649073560000|2022-04-04 11:59:20|11532.85|11532.85|11533.61|11533.61|11534.36|11534.36|11532.85|11532.85|0
1649073580000|2022-04-04 11:59:40|11532.85|11532.85|11532.85|11532.85|11532.85|11532.85|11532.85|11532.85|0
1649073640000|2022-04-04 12:00:40|11530.93|11530.93|11531.57|11531.57|11531.57|11531.57|11530.93|11530.93|0
1649073660000|2022-04-04 12:01:00|11533.07|11533.07|11530.82|11530.82|11533.07|11533.07|11530.82|11530.82|0
1649073700000|2022-04-04 12:01:40|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1649073720000|2022-04-04 12:02:00|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|0
1649073750000|2022-04-04 12:02:30|11517.2|11517.2|11518.32|11518.32|11518.32|11518.32|11517.2|11517.2|0
1649073780000|2022-04-04 12:03:00|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1649073800000|2022-04-04 12:03:20|11516.07|11516.07|11516.07|11516.07|11516.07|11516.07|11516.07|11516.07|0
1649073900000|2022-04-04 12:05:00|11516.82|11516.82|11516.82|11516.82|11516.82|11516.82|11516.82|11516.82|0
1649073920000|2022-04-04 12:05:20|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|0
1649074030000|2022-04-04 12:07:10|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|0
1649074120000|2022-04-04 12:08:40|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|0
1649074140000|2022-04-04 12:09:00|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|0
1649074180000|2022-04-04 12:09:40|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|0
1649074240000|2022-04-04 12:10:40|11531.31|11531.31|11533.24|11533.24|11533.24|11533.24|11531.31|11531.31|0
1649074250000|2022-04-04 12:10:50|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|0
1649074330000|2022-04-04 12:12:10|11558.6|11558.6|11558.22|11558.22|11558.6|11558.6|11558.22|11558.22|0
1649074350000|2022-04-04 12:12:30|11557.47|11557.47|11557.09|11557.09|11557.47|11557.47|11557.09|11557.09|0
1649074460000|2022-04-04 12:14:20|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|0
1649074480000|2022-04-04 12:14:40|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|0
1649074490000|2022-04-04 12:14:50|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|0
1649074550000|2022-04-04 12:15:50|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|0
1649074560000|2022-04-04 12:16:00|11550.36|11550.36|11550.36|11550.36|11550.36|11550.36|11550.36|11550.36|0
1649074630000|2022-04-04 12:17:10|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|0
1649074640000|2022-04-04 12:17:20|11554.23|11554.23|11554.23|11554.23|11554.23|11554.23|11554.23|11554.23|0
1649074650000|2022-04-04 12:17:30|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|0
1649074660000|2022-04-04 12:17:40|11540.98|11540.98|11540.23|11540.23|11540.98|11540.98|11540.23|11540.23|0
1649074670000|2022-04-04 12:17:50|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1649074820000|2022-04-04 12:20:20|11538.95|11538.95|11538.95|11538.95|11538.95|11538.95|11538.95|11538.95|0
1649074880000|2022-04-04 12:21:20|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|0
1649074930000|2022-04-04 12:22:10|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|0
1649074950000|2022-04-04 12:22:30|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|0
1649074970000|2022-04-04 12:22:50|11531.76|11531.76|11525.33|11525.33|11531.76|11531.76|11525.33|11525.33|0
1649074990000|2022-04-04 12:23:10|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|0
1649075030000|2022-04-04 12:23:50|11511.18|11511.18|11511.18|11511.18|11511.18|11511.18|11511.18|11511.18|0
1649075110000|2022-04-04 12:25:10|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|0
1649075120000|2022-04-04 12:25:20|11519.11|11519.11|11516.86|11516.86|11519.11|11519.11|11516.86|11516.86|0
1649075150000|2022-04-04 12:25:50|11515.73|11515.73|11515.73|11515.73|11515.73|11515.73|11515.73|11515.73|0
1649075170000|2022-04-04 12:26:10|11515.35|11515.35|11514.6|11514.6|11515.35|11515.35|11514.6|11514.6|0
1649075180000|2022-04-04 12:26:20|11515.35|11515.35|11515.35|11515.35|11515.35|11515.35|11515.35|11515.35|0
1649075240000|2022-04-04 12:27:20|11521.79|11521.79|11521.79|11521.79|11521.79|11521.79|11521.79|11521.79|0
1649075250000|2022-04-04 12:27:30|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|0
1649075280000|2022-04-04 12:28:00|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|0
1649075330000|2022-04-04 12:28:50|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|0
1649075350000|2022-04-04 12:29:10|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1649075370000|2022-04-04 12:29:30|11533.01|11533.01|11558.26|11558.26|11558.26|11558.26|11531.88|11531.88|0
1649075400000|2022-04-04 12:30:00|11559.54|11559.54|11561.05|11561.05|11561.05|11561.05|11559.54|11559.54|0
1649075410000|2022-04-04 12:30:10|11562.55|11562.55|11561.05|11561.05|11562.55|11562.55|11561.05|11561.05|0
1649075450000|2022-04-04 12:30:50|11558.48|11558.48|11555.27|11555.27|11560.4|11560.4|11555.27|11555.27|0
1649075470000|2022-04-04 12:31:10|11542.4|11542.4|11555.27|11555.27|11555.27|11555.27|11542.4|11542.4|0
1649075490000|2022-04-04 12:31:30|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|0
1649075500000|2022-04-04 12:31:40|11555.05|11555.05|11553.77|11553.77|11555.05|11555.05|11553.77|11553.77|0
1649075510000|2022-04-04 12:31:50|11553.39|11553.39|11553.39|11553.39|11553.39|11553.39|11553.39|11553.39|0
1649075530000|2022-04-04 12:32:10|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1649075570000|2022-04-04 12:32:50|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|0
1649075600000|2022-04-04 12:33:20|11557.84|11557.84|11557.84|11557.84|11557.84|11557.84|11557.84|11557.84|0
1649075890000|2022-04-04 12:38:10|11551.4|11551.4|11551.4|11551.4|11551.4|11551.4|11551.4|11551.4|0
1649075910000|2022-04-04 12:38:30|11552.69|11552.69|11553.97|11553.97|11553.97|11553.97|11552.69|11552.69|0
1649075980000|2022-04-04 12:39:40|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|0
1649076010000|2022-04-04 12:40:10|11551.18|11551.18|11548.62|11548.62|11551.18|11551.18|11548.62|11548.62|0
1649076060000|2022-04-04 12:41:00|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|0
1649076070000|2022-04-04 12:41:10|11548.07|11548.07|11548.07|11548.07|11548.07|11548.07|11548.07|11548.07|0
1649076080000|2022-04-04 12:41:20|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|0
1649076090000|2022-04-04 12:41:30|11580.24|11580.24|11580.24|11580.24|11580.24|11580.24|11580.24|11580.24|0
1649076100000|2022-04-04 12:41:40|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|0
1649076120000|2022-04-04 12:42:00|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|0
1649076190000|2022-04-04 12:43:10|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|0
1649076250000|2022-04-04 12:44:10|11586.67|11586.67|11586.03|11586.03|11586.67|11586.67|11586.03|11586.03|0
1649076340000|2022-04-04 12:45:40|11584.9|11584.9|11582.27|11582.27|11584.9|11584.9|11579.26|11579.26|0
1649076350000|2022-04-04 12:45:50|11581.51|11581.51|11581.14|11581.14|11581.51|11581.51|11581.14|11581.14|0
1649076400000|2022-04-04 12:46:40|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|0
1649076440000|2022-04-04 12:47:20|11582.64|11582.64|11582.64|11582.64|11582.64|11582.64|11582.64|11582.64|0
1649076510000|2022-04-04 12:48:30|11576.21|11576.21|11589.08|11589.08|11589.08|11589.08|11576.21|11576.21|0
1649076520000|2022-04-04 12:48:40|11589.45|11589.45|11589.45|11589.45|11589.45|11589.45|11589.45|11589.45|0
1649076660000|2022-04-04 12:51:00|11563.72|11563.72|11557.28|11557.28|11563.72|11563.72|11557.28|11557.28|0
1649076670000|2022-04-04 12:51:10|11544.41|11544.41|11544.41|11544.41|11544.41|11544.41|11544.41|11544.41|0
1649076680000|2022-04-04 12:51:20|11525.11|11525.11|11525.11|11525.11|11525.11|11525.11|11525.11|11525.11|0
1649076760000|2022-04-04 12:52:40|11524.74|11524.74|11524.74|11524.74|11524.74|11524.74|11524.74|11524.74|0
1649076770000|2022-04-04 12:52:50|11523.23|11523.23|11523.23|11523.23|11523.23|11523.23|11523.23|11523.23|0
1649076810000|2022-04-04 12:53:30|11524.33|11524.33|11526.52|11526.52|11526.52|11526.52|11524.33|11524.33|0
1649076820000|2022-04-04 12:53:40|11527.62|11527.62|11527.62|11527.62|11527.62|11527.62|11527.62|11527.62|0
1649076940000|2022-04-04 12:55:40|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|0
1649076980000|2022-04-04 12:56:20|11527.88|11527.88|11530.83|11530.83|11530.83|11530.83|11527.88|11527.88|0
1649077070000|2022-04-04 12:57:50|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|0
1649077080000|2022-04-04 12:58:00|11532.11|11532.11|11532.76|11532.76|11532.76|11532.76|11532.11|11532.11|0
1649077210000|2022-04-04 13:00:10|11533.13|11533.13|11533.13|11533.13|11533.13|11533.13|11533.13|11533.13|0
1649077490000|2022-04-04 13:04:50|11532.04|11532.04|11535.19|11535.19|11535.19|11535.19|11532.04|11532.04|0
1649077500000|2022-04-04 13:05:00|11536.32|11536.32|11535.94|11535.94|11536.32|11536.32|11535.94|11535.94|0
1649077530000|2022-04-04 13:05:30|11534.01|11534.01|11535.3|11535.3|11535.3|11535.3|11534.01|11534.01|0
1649077550000|2022-04-04 13:05:50|11567.47|11567.47|11586.77|11586.77|11586.77|11586.77|11567.47|11567.47|0
1649077760000|2022-04-04 13:09:20|11585.27|11585.27|11584.14|11584.14|11585.27|11585.27|11584.14|11584.14|0
1649077820000|2022-04-04 13:10:20|11582.85|11582.85|11584.78|11584.78|11584.78|11584.78|11582.85|11582.85|0
1649077840000|2022-04-04 13:10:40|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|0
1649077980000|2022-04-04 13:13:00|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|0
1649078000000|2022-04-04 13:13:20|11589.29|11589.29|11589.95|11589.95|11589.95|11589.95|11586.66|11586.66|0
1649078010000|2022-04-04 13:13:30|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|0
1649078040000|2022-04-04 13:14:00|11590.53|11590.53|11563.67|11563.67|11590.53|11590.53|11563.67|11563.67|0
1649078060000|2022-04-04 13:14:20|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|0
1649078070000|2022-04-04 13:14:30|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|0
1649078100000|2022-04-04 13:15:00|11546.93|11546.93|11549.34|11549.34|11549.34|11549.34|11546.93|11546.93|0
1649078160000|2022-04-04 13:16:00|11551.98|11551.98|11551.98|11551.98|11551.98|11551.98|11551.98|11551.98|0
1649078260000|2022-04-04 13:17:40|11551.33|11551.33|11551.33|11551.33|11551.33|11551.33|11551.33|11551.33|0
1649078300000|2022-04-04 13:18:20|11519.16|11519.16|11519.71|11519.71|11519.71|11519.71|11519.16|11519.16|0
1649078360000|2022-04-04 13:19:20|11516.5|11516.5|11516.5|11516.5|11516.5|11516.5|11516.5|11516.5|0
1649078370000|2022-04-04 13:19:30|11522.94|11522.94|11522.94|11522.94|11522.94|11522.94|11522.94|11522.94|0
1649078470000|2022-04-04 13:21:10|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|0
1649078500000|2022-04-04 13:21:40|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1649078510000|2022-04-04 13:21:50|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|0
1649078520000|2022-04-04 13:22:00|11504.01|11504.01|11498.86|11498.86|11504.01|11504.01|11497.58|11497.58|0
1649078540000|2022-04-04 13:22:20|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|0
1649078600000|2022-04-04 13:23:20|11493.07|11493.07|11493.07|11493.07|11493.07|11493.07|11493.07|11493.07|0
1649078620000|2022-04-04 13:23:40|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|0
1649078660000|2022-04-04 13:24:20|11492.18|11492.18|11492.18|11492.18|11492.18|11492.18|11492.18|11492.18|0
1649078670000|2022-04-04 13:24:30|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|0
1649078750000|2022-04-04 13:25:50|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|0
1649078780000|2022-04-04 13:26:20|11492.91|11492.91|11492.91|11492.91|11492.91|11492.91|11492.91|11492.91|0
1649078790000|2022-04-04 13:26:30|11493.46|11493.46|11494.01|11494.01|11494.01|11494.01|11493.46|11493.46|0
1649078800000|2022-04-04 13:26:40|11506.88|11506.88|11494.01|11494.01|11506.88|11506.88|11494.01|11494.01|0
1649078810000|2022-04-04 13:26:50|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|0
1649078870000|2022-04-04 13:27:50|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|0
1649078900000|2022-04-04 13:28:20|11469.55|11469.55|11469.55|11469.55|11469.55|11469.55|11469.55|11469.55|0
1649078950000|2022-04-04 13:29:10|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|0
1649078960000|2022-04-04 13:29:20|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|0
1649078970000|2022-04-04 13:29:30|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|0
1649079000000|2022-04-04 13:30:00|11464.33|11464.33|11382.56|11382.56|11466.21|11466.21|11356.83|11356.83|0
1649079010000|2022-04-04 13:30:10|11369.7|11369.7|11369.7|11369.7|11389|11389|11369.7|11369.7|0
1649079020000|2022-04-04 13:30:20|11363.26|11363.26|11376.13|11376.13|11376.13|11376.13|11363.26|11363.26|0
1649079030000|2022-04-04 13:30:30|11363.26|11363.26|11337.53|11337.53|11369.7|11369.7|11334.31|11334.31|0
1649079040000|2022-04-04 13:30:40|11343.96|11343.96|11339.98|11339.98|11343.96|11343.96|11336.77|11336.77|0
1649079050000|2022-04-04 13:30:50|11342.18|11342.18|11319.66|11319.66|11361.48|11361.48|11319.66|11319.66|0
1649079060000|2022-04-04 13:31:00|11320.75|11320.75|11298.23|11298.23|11320.75|11320.75|11298.23|11298.23|0
1649079080000|2022-04-04 13:31:20|11327.19|11327.19|11350.26|11350.26|11353.47|11353.47|11327.19|11327.19|0
1649079090000|2022-04-04 13:31:30|11350.8|11350.8|11337.94|11337.94|11350.8|11350.8|11331.5|11331.5|0
1649079100000|2022-04-04 13:31:40|11339.22|11339.22|11342.98|11342.98|11342.98|11342.98|11339.22|11339.22|0
1649079110000|2022-04-04 13:31:50|11346.2|11346.2|11349.42|11349.42|11349.42|11349.42|11346.2|11346.2|0
1649079120000|2022-04-04 13:32:00|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|0
1649079140000|2022-04-04 13:32:20|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|0
1649079150000|2022-04-04 13:32:30|11333.33|11333.33|11323.68|11323.68|11333.33|11333.33|11323.68|11323.68|0
1649079160000|2022-04-04 13:32:40|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|0
1649079180000|2022-04-04 13:33:00|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|0
1649079190000|2022-04-04 13:33:10|11328.54|11328.54|11322.11|11322.11|11328.54|11328.54|11322.11|11322.11|0
1649079200000|2022-04-04 13:33:20|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|0
1649079210000|2022-04-04 13:33:30|11334.33|11334.33|11305.37|11305.37|11334.33|11334.33|11305.37|11305.37|0
1649079230000|2022-04-04 13:33:50|11304.62|11304.62|11304.62|11304.62|11304.62|11304.62|11304.62|11304.62|0
1649079240000|2022-04-04 13:34:00|11298.19|11298.19|11307.84|11307.84|11307.84|11307.84|11298.19|11298.19|0
1649079250000|2022-04-04 13:34:10|11298.19|11298.19|11298.19|11298.19|11298.19|11298.19|11298.19|11298.19|0
1649079270000|2022-04-04 13:34:30|11294.97|11294.97|11293.69|11293.69|11294.97|11294.97|11293.69|11293.69|0
1649079300000|2022-04-04 13:35:00|11296.9|11296.9|11303.34|11303.34|11303.34|11303.34|11296.9|11296.9|0
1649079310000|2022-04-04 13:35:10|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|11296.9|11296.9|0
1649079320000|2022-04-04 13:35:20|11296.9|11296.9|11296.9|11296.9|11296.9|11296.9|11296.9|11296.9|0
1649079340000|2022-04-04 13:35:40|11293.69|11293.69|11295.88|11295.88|11295.88|11295.88|11293.69|11293.69|0
1649079350000|2022-04-04 13:35:50|11292.66|11292.66|11292.66|11292.66|11292.66|11292.66|11292.66|11292.66|0
1649079360000|2022-04-04 13:36:00|11286.23|11286.23|11292.39|11292.39|11292.39|11292.39|11286.23|11286.23|0
1649079370000|2022-04-04 13:36:10|11289.18|11289.18|11287.3|11287.3|11289.18|11289.18|11287.3|11287.3|0
1649079390000|2022-04-04 13:36:30|11286.75|11286.75|11279.57|11279.57|11292.44|11292.44|11279.57|11279.57|0
1649079430000|2022-04-04 13:37:10|11282.78|11282.78|11282.78|11282.78|11282.78|11282.78|11282.78|11282.78|0
1649079470000|2022-04-04 13:37:50|11279.57|11279.57|11293.91|11293.91|11293.91|11293.91|11279.57|11279.57|0
1649079510000|2022-04-04 13:38:30|11293.37|11293.37|11295.01|11295.01|11295.01|11295.01|11293.37|11293.37|0
1649079540000|2022-04-04 13:39:00|11311.1|11311.1|11317.53|11317.53|11317.53|11317.53|11311.1|11311.1|0
1649079550000|2022-04-04 13:39:10|11304.66|11304.66|11304.66|11304.66|11304.66|11304.66|11304.66|11304.66|0
1649079560000|2022-04-04 13:39:20|11305.79|11305.79|11316.78|11316.78|11316.78|11316.78|11303.91|11303.91|0
1649079570000|2022-04-04 13:39:30|11319.34|11319.34|11320.99|11320.99|11321.54|11321.54|11319.34|11319.34|0
1649079610000|2022-04-04 13:40:10|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|0
1649079620000|2022-04-04 13:40:20|11322.27|11322.27|11319.06|11319.06|11322.27|11322.27|11315.84|11315.84|0
1649079640000|2022-04-04 13:40:40|11320.15|11320.15|11319.41|11319.41|11322.63|11322.63|11316.19|11316.19|0
1649079680000|2022-04-04 13:41:20|11320.69|11320.69|11320.69|11320.69|11320.69|11320.69|11320.69|11320.69|0
1649079690000|2022-04-04 13:41:30|11321.34|11321.34|11321.34|11321.34|11321.34|11321.34|11321.34|11321.34|0
1649079720000|2022-04-04 13:42:00|11326.6|11326.6|11328.42|11328.42|11328.79|11328.79|11326.23|11326.23|0
1649079750000|2022-04-04 13:42:30|11327.66|11327.66|11327.29|11327.29|11327.66|11327.66|11327.29|11327.29|0
1649079760000|2022-04-04 13:42:40|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|0
1649079770000|2022-04-04 13:42:50|11323.93|11323.93|11329.73|11329.73|11330.37|11330.37|11323.93|11323.93|0
1649079780000|2022-04-04 13:43:00|11332.94|11332.94|11329.73|11329.73|11332.94|11332.94|11329.73|11329.73|0
1649079800000|2022-04-04 13:43:20|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|0
1649079820000|2022-04-04 13:43:40|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|0
1649079840000|2022-04-04 13:44:00|11316.86|11316.86|11316.86|11316.86|11316.86|11316.86|11316.86|11316.86|0
1649079850000|2022-04-04 13:44:10|11326.51|11326.51|11328.39|11328.39|11328.39|11328.39|11326.51|11326.51|0
1649079860000|2022-04-04 13:44:20|11318.74|11318.74|11321.96|11321.96|11321.96|11321.96|11318.74|11318.74|0
1649079870000|2022-04-04 13:44:30|11317.46|11317.46|11311.61|11311.61|11317.46|11317.46|11311.61|11311.61|0
1649079880000|2022-04-04 13:44:40|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|0
1649079900000|2022-04-04 13:45:00|11308.02|11308.02|11308.57|11308.57|11308.57|11308.57|11308.02|11308.02|0
1649079920000|2022-04-04 13:45:20|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|0
1649079930000|2022-04-04 13:45:30|11300.56|11300.56|11300.56|11300.56|11300.56|11300.56|11300.56|11300.56|0
1649079950000|2022-04-04 13:45:50|11299.47|11299.47|11299.47|11299.47|11299.47|11299.47|11299.47|11299.47|0
1649079960000|2022-04-04 13:46:00|11293.03|11293.03|11293.03|11293.03|11293.03|11293.03|11293.03|11293.03|0
1649079980000|2022-04-04 13:46:20|11293.58|11293.58|11293.58|11293.58|11293.58|11293.58|11293.58|11293.58|0
1649079990000|2022-04-04 13:46:30|11292.45|11292.45|11292.45|11292.45|11292.45|11292.45|11292.45|11292.45|0
1649080000000|2022-04-04 13:46:40|11293.58|11293.58|11293.58|11293.58|11293.58|11293.58|11293.58|11293.58|0
1649080050000|2022-04-04 13:47:30|11292.48|11292.48|11291.93|11291.93|11292.48|11292.48|11291.93|11291.93|0
1649080080000|2022-04-04 13:48:00|11286.8|11286.8|11286.8|11286.8|11286.8|11286.8|11286.8|11286.8|0
1649080090000|2022-04-04 13:48:10|11309.32|11309.32|11315.75|11315.75|11315.75|11315.75|11309.32|11309.32|0
1649080110000|2022-04-04 13:48:30|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|0
1649080150000|2022-04-04 13:49:10|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|0
1649080160000|2022-04-04 13:49:20|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|0
1649080170000|2022-04-04 13:49:30|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|0
1649080190000|2022-04-04 13:49:50|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|0
1649080200000|2022-04-04 13:50:00|11306.12|11306.12|11303.45|11303.45|11306.12|11306.12|11296.47|11296.47|0
1649080210000|2022-04-04 13:50:10|11302.81|11302.81|11300.24|11300.24|11302.81|11302.81|11300.24|11300.24|0
1649080220000|2022-04-04 13:50:20|11299.49|11299.49|11289.2|11289.2|11299.49|11299.49|11289.2|11289.2|0
1649080240000|2022-04-04 13:50:40|11289.58|11289.58|11289.58|11289.58|11289.58|11289.58|11289.58|11289.58|0
1649080260000|2022-04-04 13:51:00|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|0
1649080320000|2022-04-04 13:52:00|11289.58|11289.58|11296.01|11296.01|11296.01|11296.01|11289.58|11289.58|0
1649080330000|2022-04-04 13:52:10|11295.37|11295.37|11295.92|11295.92|11295.92|11295.92|11295.37|11295.37|0
1649080340000|2022-04-04 13:52:20|11289.48|11289.48|11286.27|11286.27|11289.48|11289.48|11286.27|11286.27|0
1649080350000|2022-04-04 13:52:30|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1649080380000|2022-04-04 13:53:00|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|0
1649080420000|2022-04-04 13:53:40|11287.55|11287.55|11287.55|11287.55|11287.55|11287.55|11287.55|11287.55|0
1649080440000|2022-04-04 13:54:00|11285.62|11285.62|11287.55|11287.55|11289.05|11289.05|11285.62|11285.62|0
1649080450000|2022-04-04 13:54:10|11288.1|11288.1|11288.74|11288.74|11288.74|11288.74|11288.1|11288.1|0
1649080460000|2022-04-04 13:54:20|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|0
1649080480000|2022-04-04 13:54:40|11292.6|11292.6|11292.6|11292.6|11292.6|11292.6|11292.6|11292.6|0
1649080490000|2022-04-04 13:54:50|11286.16|11286.16|11289.38|11289.38|11289.38|11289.38|11286.16|11286.16|0
1649080520000|2022-04-04 13:55:20|11288.28|11288.28|11288.28|11288.28|11288.28|11288.28|11288.28|11288.28|0
1649080540000|2022-04-04 13:55:40|11287.19|11287.19|11286.64|11286.64|11287.19|11287.19|11286.64|11286.64|0
1649080550000|2022-04-04 13:55:50|11286.09|11286.09|11286.09|11286.09|11286.09|11286.09|11286.09|11286.09|0
1649080560000|2022-04-04 13:56:00|11279.65|11279.65|11276.44|11276.44|11279.65|11279.65|11273.22|11273.22|0
1649080570000|2022-04-04 13:56:10|11282.87|11282.87|11270|11270|11282.87|11282.87|11270|11270|0
1649080610000|2022-04-04 13:56:50|11273.85|11273.85|11284.79|11284.79|11284.79|11284.79|11273.21|11273.21|0
1649080620000|2022-04-04 13:57:00|11284.15|11284.15|11283.02|11283.02|11284.15|11284.15|11283.02|11283.02|0
1649080630000|2022-04-04 13:57:10|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1649080660000|2022-04-04 13:57:40|11284.04|11284.04|11285.96|11285.96|11285.96|11285.96|11284.04|11284.04|0
1649080670000|2022-04-04 13:57:50|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|0
1649080690000|2022-04-04 13:58:10|11288.8|11288.8|11288.8|11288.8|11288.8|11288.8|11288.8|11288.8|0
1649080720000|2022-04-04 13:58:40|11292.01|11292.01|11290.08|11290.08|11292.01|11292.01|11282.36|11282.36|0
1649080730000|2022-04-04 13:58:50|11290.63|11290.63|11288.7|11288.7|11291.27|11291.27|11288.7|11288.7|0
1649080750000|2022-04-04 13:59:10|11279.05|11279.05|11278.3|11278.3|11279.05|11279.05|11278.3|11278.3|0
1649080770000|2022-04-04 13:59:30|11281.52|11281.52|11281.52|11281.52|11281.52|11281.52|11281.52|11281.52|0
1649080800000|2022-04-04 14:00:00|11281.14|11281.14|11264.3|11264.3|11284.36|11284.36|11264.3|11264.3|0
1649080810000|2022-04-04 14:00:10|11263.93|11263.93|11262.64|11262.64|11263.93|11263.93|11262.64|11262.64|0
1649080830000|2022-04-04 14:00:30|11263.77|11263.77|11264.41|11264.41|11264.41|11264.41|11263.77|11263.77|0
1649080850000|2022-04-04 14:00:50|11264.96|11264.96|11264.96|11264.96|11264.96|11264.96|11264.96|11264.96|0
1649080860000|2022-04-04 14:01:00|11266.25|11266.25|11266.25|11266.25|11266.25|11266.25|11266.25|11266.25|0
1649080870000|2022-04-04 14:01:10|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11263.03|11263.03|0
1649080920000|2022-04-04 14:02:00|11266.25|11266.25|11263.03|11263.03|11266.25|11266.25|11263.03|11263.03|0
1649080980000|2022-04-04 14:03:00|11259.81|11259.81|11256.7|11256.7|11259.81|11259.81|11256.7|11256.7|0
1649080990000|2022-04-04 14:03:10|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|11257.45|0
1649081010000|2022-04-04 14:03:30|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|0
1649081040000|2022-04-04 14:04:00|11255.74|11255.74|11255.74|11255.74|11255.74|11255.74|11255.74|11255.74|0
1649081050000|2022-04-04 14:04:10|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|0
1649081060000|2022-04-04 14:04:20|11247.8|11247.8|11253.13|11253.13|11254.23|11254.23|11247.8|11247.8|0
1649081080000|2022-04-04 14:04:40|11252.04|11252.04|11252.04|11252.04|11252.04|11252.04|11252.04|11252.04|0
1649081100000|2022-04-04 14:05:00|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|0
1649081110000|2022-04-04 14:05:10|11245.23|11245.23|11245.23|11245.23|11245.23|11245.23|11245.23|11245.23|0
1649081140000|2022-04-04 14:05:40|11243.94|11243.94|11240.92|11240.92|11243.94|11243.94|11240.92|11240.92|0
1649081170000|2022-04-04 14:06:10|11242.2|11242.2|11241.56|11241.56|11242.2|11242.2|11241.56|11241.56|0
1649081180000|2022-04-04 14:06:20|11242.11|11242.11|11242.11|11242.11|11242.11|11242.11|11242.11|11242.11|0
1649081190000|2022-04-04 14:06:30|11244.04|11244.04|11244.04|11244.04|11244.04|11244.04|11244.04|11244.04|0
1649081200000|2022-04-04 14:06:40|11244.41|11244.41|11244.41|11244.41|11244.41|11244.41|11244.41|11244.41|0
1649081220000|2022-04-04 14:07:00|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|0
1649081260000|2022-04-04 14:07:40|11240.55|11240.55|11245.42|11245.42|11248.63|11248.63|11240.55|11240.55|0
1649081280000|2022-04-04 14:08:00|11244.66|11244.66|11243.91|11243.91|11244.66|11244.66|11243.91|11243.91|0
1649081290000|2022-04-04 14:08:10|11244.66|11244.66|11251.1|11251.1|11251.1|11251.1|11244.66|11244.66|0
1649081320000|2022-04-04 14:08:40|11241.45|11241.45|11241.45|11241.45|11254.32|11254.32|11241.45|11241.45|0
1649081340000|2022-04-04 14:09:00|11242.54|11242.54|11242.92|11242.92|11242.92|11242.92|11242.54|11242.54|0
1649081400000|2022-04-04 14:10:00|11249.35|11249.35|11246.14|11246.14|11249.35|11249.35|11246.14|11246.14|0
1649081450000|2022-04-04 14:10:50|11252.57|11252.57|11252.57|11252.57|11252.57|11252.57|11252.57|11252.57|0
1649081460000|2022-04-04 14:11:00|11255.79|11255.79|11249.35|11249.35|11255.79|11255.79|11249.35|11249.35|0
1649081480000|2022-04-04 14:11:20|11248.07|11248.07|11246.22|11246.22|11248.07|11248.07|11246.22|11246.22|0
1649081500000|2022-04-04 14:11:40|11246.77|11246.77|11246.77|11246.77|11246.77|11246.77|11246.77|11246.77|0
1649081520000|2022-04-04 14:12:00|11249.99|11249.99|11249.99|11249.99|11249.99|11249.99|11249.99|11249.99|0
1649081530000|2022-04-04 14:12:10|11253.2|11253.2|11257.7|11257.7|11262.86|11262.86|11253.2|11253.2|0
1649081540000|2022-04-04 14:12:20|11267.36|11267.36|11267.36|11267.36|11267.36|11267.36|11267.36|11267.36|0
1649081550000|2022-04-04 14:12:30|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|0
1649081560000|2022-04-04 14:12:40|11267.36|11267.36|11267.36|11267.36|11267.36|11267.36|11267.36|11267.36|0
1649081570000|2022-04-04 14:12:50|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|0
1649081580000|2022-04-04 14:13:00|11264.14|11264.14|11264.14|11264.14|11264.14|11264.14|11264.14|11264.14|0
1649081590000|2022-04-04 14:13:10|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|11257.7|0
1649081610000|2022-04-04 14:13:30|11259.59|11259.59|11266.02|11266.02|11266.02|11266.02|11259.59|11259.59|0
1649081620000|2022-04-04 14:13:40|11266.57|11266.57|11266.57|11266.57|11266.57|11266.57|11266.57|11266.57|0
1649081630000|2022-04-04 14:13:50|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|0
1649081640000|2022-04-04 14:14:00|11263.35|11263.35|11263.35|11263.35|11263.35|11263.35|11263.35|11263.35|0
1649081660000|2022-04-04 14:14:20|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|0
1649081690000|2022-04-04 14:14:50|11273|11273|11273|11273|11273|11273|11273|11273|0
1649081700000|2022-04-04 14:15:00|11276.22|11276.22|11269.79|11269.79|11276.22|11276.22|11269.79|11269.79|0
1649081740000|2022-04-04 14:15:40|11268.66|11268.66|11267.53|11267.53|11268.66|11268.66|11267.53|11267.53|0
1649081760000|2022-04-04 14:16:00|11277.18|11277.18|11283.61|11283.61|11283.61|11283.61|11277.18|11277.18|0
1649081810000|2022-04-04 14:16:50|11284.74|11284.74|11284.74|11284.74|11284.74|11284.74|11284.74|11284.74|0
1649081850000|2022-04-04 14:17:30|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1649081860000|2022-04-04 14:17:40|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|0
1649081880000|2022-04-04 14:18:00|11282.07|11282.07|11282.07|11282.07|11282.07|11282.07|11282.07|11282.07|0
1649081930000|2022-04-04 14:18:50|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|0
1649081940000|2022-04-04 14:19:00|11280.04|11280.04|11280.04|11280.04|11280.04|11280.04|11280.04|11280.04|0
1649081950000|2022-04-04 14:19:10|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|0
1649081960000|2022-04-04 14:19:20|11278.21|11278.21|11274.91|11274.91|11278.21|11278.21|11274.91|11274.91|0
1649081970000|2022-04-04 14:19:30|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|0
1649081990000|2022-04-04 14:19:50|11263.14|11263.14|11266.36|11266.36|11266.36|11266.36|11263.14|11263.14|0
1649082000000|2022-04-04 14:20:00|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1649082030000|2022-04-04 14:20:30|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1649082050000|2022-04-04 14:20:50|11272.04|11272.04|11269.78|11269.78|11272.04|11272.04|11269.78|11269.78|0
1649082070000|2022-04-04 14:21:10|11268.28|11268.28|11265.06|11265.06|11268.28|11268.28|11265.06|11265.06|0
1649082120000|2022-04-04 14:22:00|11268.28|11268.28|11271.5|11271.5|11271.5|11271.5|11268.28|11268.28|0
1649082140000|2022-04-04 14:22:20|11270.95|11270.95|11270.95|11270.95|11270.95|11270.95|11270.95|11270.95|0
1649082160000|2022-04-04 14:22:40|11274.16|11274.16|11280.6|11280.6|11280.6|11280.6|11274.16|11274.16|0
1649082170000|2022-04-04 14:22:50|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|0
1649082190000|2022-04-04 14:23:10|11284.91|11284.91|11288.13|11288.13|11288.13|11288.13|11284.91|11284.91|0
1649082200000|2022-04-04 14:23:20|11289.41|11289.41|11287.49|11287.49|11289.41|11289.41|11287.49|11287.49|0
1649082210000|2022-04-04 14:23:30|11277.84|11277.84|11277.84|11277.84|11277.84|11277.84|11277.84|11277.84|0
1649082220000|2022-04-04 14:23:40|11274.62|11274.62|11277.84|11277.84|11277.84|11277.84|11274.62|11274.62|0
1649082230000|2022-04-04 14:23:50|11274.62|11274.62|11274.62|11274.62|11274.62|11274.62|11274.62|11274.62|0
1649082280000|2022-04-04 14:24:40|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|0
1649082290000|2022-04-04 14:24:50|11274.04|11274.04|11274.04|11274.04|11274.04|11274.04|11274.04|11274.04|0
1649082340000|2022-04-04 14:25:40|11267.61|11267.61|11267.61|11267.61|11267.61|11267.61|11267.61|11267.61|0
1649082360000|2022-04-04 14:26:00|11268.25|11268.25|11268.25|11268.25|11268.25|11268.25|11268.25|11268.25|0
1649082370000|2022-04-04 14:26:10|11270.17|11270.17|11273.39|11273.39|11273.39|11273.39|11270.17|11270.17|0
1649082390000|2022-04-04 14:26:30|11273.94|11273.94|11273.94|11273.94|11273.94|11273.94|11273.94|11273.94|0
1649082470000|2022-04-04 14:27:50|11267.5|11267.5|11267.5|11267.5|11267.5|11267.5|11267.5|11267.5|0
1649082480000|2022-04-04 14:28:00|11268.26|11268.26|11268.63|11268.63|11268.63|11268.63|11268.26|11268.26|0
1649082500000|2022-04-04 14:28:20|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|0
1649082510000|2022-04-04 14:28:30|11268.91|11268.91|11268.91|11268.91|11268.91|11268.91|11267.82|11267.82|0
1649082560000|2022-04-04 14:29:20|11266.99|11266.99|11273.42|11273.42|11273.42|11273.42|11266.99|11266.99|0
1649082570000|2022-04-04 14:29:30|11274.7|11274.7|11274.12|11274.12|11274.7|11274.7|11271.49|11271.49|0
1649082580000|2022-04-04 14:29:40|11274.67|11274.67|11284.32|11284.32|11284.32|11284.32|11274.67|11274.67|0
1649082590000|2022-04-04 14:29:50|11287.54|11287.54|11286.26|11286.26|11287.54|11287.54|11286.26|11286.26|0
1649082630000|2022-04-04 14:30:30|11286.8|11286.8|11286.8|11286.8|11286.8|11286.8|11286.8|11286.8|0
1649082650000|2022-04-04 14:30:50|11280.37|11280.37|11283.59|11283.59|11283.59|11283.59|11280.37|11280.37|0
1649082660000|2022-04-04 14:31:00|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|0
1649082670000|2022-04-04 14:31:10|11290.57|11290.57|11287.35|11287.35|11290.57|11290.57|11287.35|11287.35|0
1649082690000|2022-04-04 14:31:30|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|0
1649082720000|2022-04-04 14:32:00|11281.47|11281.47|11281.47|11281.47|11281.47|11281.47|11281.47|11281.47|0
1649082730000|2022-04-04 14:32:10|11284.68|11284.68|11283.59|11283.59|11284.68|11284.68|11283.59|11283.59|0
1649082740000|2022-04-04 14:32:20|11283.04|11283.04|11283.04|11283.04|11283.04|11283.04|11283.04|11283.04|0
1649082750000|2022-04-04 14:32:30|11279.82|11279.82|11279.82|11279.82|11279.82|11279.82|11279.82|11279.82|0
1649082760000|2022-04-04 14:32:40|11276.6|11276.6|11273.39|11273.39|11276.6|11276.6|11273.39|11273.39|0
1649082810000|2022-04-04 14:33:30|11274.48|11274.48|11274.48|11274.48|11274.48|11274.48|11274.48|11274.48|0
1649082820000|2022-04-04 14:33:40|11273.39|11273.39|11273.39|11273.39|11273.39|11273.39|11273.39|11273.39|0
1649082840000|2022-04-04 14:34:00|11274.03|11274.03|11275.77|11275.77|11275.77|11275.77|11274.03|11274.03|0
1649082860000|2022-04-04 14:34:20|11282.2|11282.2|11275.77|11275.77|11282.2|11282.2|11275.77|11275.77|0
1649082890000|2022-04-04 14:34:50|11278.98|11278.98|11278.98|11278.98|11278.98|11278.98|11278.98|11278.98|0
1649082900000|2022-04-04 14:35:00|11279.53|11279.53|11279.53|11279.53|11279.53|11279.53|11279.53|11279.53|0
1649082920000|2022-04-04 14:35:20|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|0
1649082940000|2022-04-04 14:35:40|11285.59|11285.59|11285.59|11285.59|11285.59|11285.59|11285.59|11285.59|0
1649082950000|2022-04-04 14:35:50|11286.34|11286.34|11286.34|11286.34|11286.34|11286.34|11286.34|11286.34|0
1649082960000|2022-04-04 14:36:00|11279.91|11279.91|11279.91|11279.91|11279.91|11279.91|11279.91|11279.91|0
1649082990000|2022-04-04 14:36:30|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|0
1649083020000|2022-04-04 14:37:00|11272.35|11272.35|11271.97|11271.97|11272.35|11272.35|11271.97|11271.97|0
1649083050000|2022-04-04 14:37:30|11268.75|11268.75|11261.47|11261.47|11268.75|11268.75|11261.47|11261.47|0
1649083110000|2022-04-04 14:38:30|11251.82|11251.82|11250.53|11250.53|11251.82|11251.82|11250.53|11250.53|0
1649083130000|2022-04-04 14:38:50|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|0
1649083140000|2022-04-04 14:39:00|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|0
1649083160000|2022-04-04 14:39:20|11246.31|11246.31|11245.93|11245.93|11246.31|11246.31|11245.93|11245.93|0
1649083200000|2022-04-04 14:40:00|11249.14|11249.14|11249.69|11249.69|11249.69|11249.69|11249.14|11249.14|0
1649083220000|2022-04-04 14:40:20|11256.12|11256.12|11255.57|11255.57|11256.12|11256.12|11255.57|11255.57|0
1649083260000|2022-04-04 14:41:00|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|0
1649083270000|2022-04-04 14:41:10|11259.51|11259.51|11262.73|11262.73|11262.73|11262.73|11259.51|11259.51|0
1649083280000|2022-04-04 14:41:20|11264.01|11264.01|11264.01|11264.01|11264.01|11264.01|11264.01|11264.01|0
1649083320000|2022-04-04 14:42:00|11264.65|11264.65|11264.65|11264.65|11264.65|11264.65|11264.65|11264.65|0
1649083350000|2022-04-04 14:42:30|11266.16|11266.16|11266.16|11266.16|11266.16|11266.16|11266.16|11266.16|0
1649083360000|2022-04-04 14:42:40|11266.8|11266.8|11266.8|11266.8|11266.8|11266.8|11266.8|11266.8|0
1649083370000|2022-04-04 14:42:50|11266.42|11266.42|11266.8|11266.8|11266.8|11266.8|11266.42|11266.42|0
1649083400000|2022-04-04 14:43:20|11260.36|11260.36|11266.8|11266.8|11266.8|11266.8|11260.36|11260.36|0
1649083410000|2022-04-04 14:43:30|11260.36|11260.36|11263.58|11263.58|11263.58|11263.58|11260.36|11260.36|0
1649083430000|2022-04-04 14:43:50|11265.23|11265.23|11265.23|11265.23|11265.23|11265.23|11262.01|11262.01|0
1649083450000|2022-04-04 14:44:10|11258.79|11258.79|11265.23|11265.23|11265.23|11265.23|11258.79|11258.79|0
1649083460000|2022-04-04 14:44:20|11264.85|11264.85|11265.12|11265.12|11265.12|11265.12|11264.47|11264.47|0
1649083470000|2022-04-04 14:44:30|11267.04|11267.04|11268.32|11268.32|11268.32|11268.32|11267.04|11267.04|0
1649083480000|2022-04-04 14:44:40|11267.04|11267.04|11267.04|11267.04|11267.04|11267.04|11267.04|11267.04|0
1649083510000|2022-04-04 14:45:10|11266.29|11266.29|11266.29|11266.29|11266.29|11266.29|11266.29|11266.29|0
1649083550000|2022-04-04 14:45:50|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|0
1649083570000|2022-04-04 14:46:10|11270.09|11270.09|11263.66|11263.66|11270.09|11270.09|11263.66|11263.66|0
1649083610000|2022-04-04 14:46:50|11264.79|11264.79|11264.79|11264.79|11264.79|11264.79|11264.79|11264.79|0
1649083690000|2022-04-04 14:48:10|11268.01|11268.01|11268.01|11268.01|11268.01|11268.01|11268.01|11268.01|0
1649083710000|2022-04-04 14:48:30|11264.79|11264.79|11268.01|11268.01|11268.01|11268.01|11264.79|11264.79|0
1649083740000|2022-04-04 14:49:00|11269.1|11269.1|11269.1|11269.1|11269.1|11269.1|11269.1|11269.1|0
1649083750000|2022-04-04 14:49:10|11265.25|11265.25|11263.97|11263.97|11265.25|11265.25|11263.97|11263.97|0
1649083760000|2022-04-04 14:49:20|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|0
1649083800000|2022-04-04 14:50:00|11271.69|11271.69|11271.69|11271.69|11271.69|11271.69|11271.69|11271.69|0
1649083820000|2022-04-04 14:50:20|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|0
1649083870000|2022-04-04 14:51:10|11271.59|11271.59|11271.59|11271.59|11271.59|11271.59|11271.59|11271.59|0
1649083890000|2022-04-04 14:51:30|11269.34|11269.34|11270.09|11270.09|11270.09|11270.09|11268.21|11268.21|0
1649083910000|2022-04-04 14:51:50|11273.31|11273.31|11273.31|11273.31|11273.31|11273.31|11273.31|11273.31|0
1649083920000|2022-04-04 14:52:00|11270.09|11270.09|11271.11|11271.11|11273.31|11273.31|11270.09|11270.09|0
1649083940000|2022-04-04 14:52:20|11267.9|11267.9|11267.9|11267.9|11267.9|11267.9|11267.9|11267.9|0
1649083960000|2022-04-04 14:52:40|11265.33|11265.33|11267.9|11267.9|11267.9|11267.9|11265.33|11265.33|0
1649083970000|2022-04-04 14:52:50|11274.33|11274.33|11274.33|11274.33|11274.33|11274.33|11274.33|11274.33|0
1649083990000|2022-04-04 14:53:10|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|0
1649084030000|2022-04-04 14:53:50|11276.16|11276.16|11276.8|11276.8|11276.8|11276.8|11276.16|11276.16|0
1649084040000|2022-04-04 14:54:00|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|0
1649084050000|2022-04-04 14:54:10|11275.67|11275.67|11275.67|11275.67|11275.67|11275.67|11275.67|11275.67|0
1649084070000|2022-04-04 14:54:30|11274.39|11274.39|11287.26|11287.26|11287.26|11287.26|11274.39|11274.39|0
1649084080000|2022-04-04 14:54:40|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|0
1649084100000|2022-04-04 14:55:00|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|0
1649084110000|2022-04-04 14:55:10|11289.65|11289.65|11289.65|11289.65|11289.65|11289.65|11289.65|11289.65|0
1649084130000|2022-04-04 14:55:30|11290.2|11290.2|11290.2|11290.2|11290.2|11290.2|11290.2|11290.2|0
1649084150000|2022-04-04 14:55:50|11288.91|11288.91|11288.91|11288.91|11288.91|11288.91|11288.91|11288.91|0
1649084160000|2022-04-04 14:56:00|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|0
1649084180000|2022-04-04 14:56:20|11287.58|11287.58|11287.58|11287.58|11287.58|11287.58|11287.58|11287.58|0
1649084200000|2022-04-04 14:56:40|11281.15|11281.15|11281.15|11281.15|11281.15|11281.15|11281.15|11281.15|0
1649084220000|2022-04-04 14:57:00|11277.94|11277.94|11281.16|11281.16|11281.16|11281.16|11277.3|11277.3|0
1649084230000|2022-04-04 14:57:10|11279.87|11279.87|11279.87|11279.87|11279.87|11279.87|11279.87|11279.87|0
1649084240000|2022-04-04 14:57:20|11273.44|11273.44|11273.44|11273.44|11273.44|11273.44|11273.44|11273.44|0
1649084260000|2022-04-04 14:57:40|11272.31|11272.31|11272.31|11272.31|11272.31|11272.31|11272.31|11272.31|0
1649084270000|2022-04-04 14:57:50|11270.38|11270.38|11275.52|11275.52|11275.52|11275.52|11270.38|11270.38|0
1649084280000|2022-04-04 14:58:00|11276.61|11276.61|11279.18|11279.18|11279.18|11279.18|11276.61|11276.61|0
1649084300000|2022-04-04 14:58:20|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|0
1649084320000|2022-04-04 14:58:40|11275.96|11275.96|11275.96|11275.96|11275.96|11275.96|11275.96|11275.96|0
1649084340000|2022-04-04 14:59:00|11276.72|11276.72|11276.72|11276.72|11276.72|11276.72|11276.72|11276.72|0
1649084370000|2022-04-04 14:59:30|11273.5|11273.5|11273.5|11273.5|11273.5|11273.5|11273.5|11273.5|0
1649084430000|2022-04-04 15:00:30|11271.85|11271.85|11270.73|11270.73|11271.85|11271.85|11270.73|11270.73|0
1649084460000|2022-04-04 15:01:00|11271.82|11271.82|11271.82|11271.82|11271.82|11271.82|11271.82|11271.82|0
1649084480000|2022-04-04 15:01:20|11271.27|11271.27|11271.27|11271.27|11271.27|11271.27|11271.27|11271.27|0
1649084500000|2022-04-04 15:01:40|11270.52|11270.52|11271.65|11271.65|11271.65|11271.65|11270.52|11270.52|0
1649084510000|2022-04-04 15:01:50|11272.2|11272.2|11268.99|11268.99|11272.2|11272.2|11268.99|11268.99|0
1649084520000|2022-04-04 15:02:00|11267.71|11267.71|11268.99|11268.99|11268.99|11268.99|11267.71|11267.71|0
1649084550000|2022-04-04 15:02:30|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|0
1649084570000|2022-04-04 15:02:50|11259.34|11259.34|11259.34|11259.34|11259.34|11259.34|11259.34|11259.34|0
1649084580000|2022-04-04 15:03:00|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|0
1649084590000|2022-04-04 15:03:10|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|0
1649084600000|2022-04-04 15:03:20|11265.02|11265.02|11264.64|11264.64|11265.02|11265.02|11264.64|11264.64|0
1649084620000|2022-04-04 15:03:40|11263.55|11263.55|11262.45|11262.45|11263.55|11263.55|11262.45|11262.45|0
1649084640000|2022-04-04 15:04:00|11263|11263|11261.07|11261.07|11263|11263|11261.07|11261.07|0
1649084660000|2022-04-04 15:04:20|11260.7|11260.7|11260.7|11260.7|11260.7|11260.7|11260.7|11260.7|0
1649084690000|2022-04-04 15:04:50|11259.6|11259.6|11259.6|11259.6|11259.6|11259.6|11259.6|11259.6|0
1649084710000|2022-04-04 15:05:10|11260.15|11260.15|11260.15|11260.15|11260.15|11260.15|11260.15|11260.15|0
1649084720000|2022-04-04 15:05:20|11253.71|11253.71|11253.71|11253.71|11253.71|11253.71|11253.71|11253.71|0
1649084750000|2022-04-04 15:05:50|11253.17|11253.17|11253.17|11253.17|11253.17|11253.17|11253.17|11253.17|0
1649084760000|2022-04-04 15:06:00|11252.41|11252.41|11251.66|11251.66|11252.41|11252.41|11251.66|11251.66|0
1649084800000|2022-04-04 15:06:40|11248.44|11248.44|11254.33|11254.33|11254.88|11254.88|11248.44|11248.44|0
1649084810000|2022-04-04 15:06:50|11254.88|11254.88|11251.11|11251.11|11254.88|11254.88|11251.11|11251.11|0
1649084830000|2022-04-04 15:07:10|11254.33|11254.33|11247.14|11247.14|11254.33|11254.33|11247.14|11247.14|0
1649084850000|2022-04-04 15:07:30|11248.24|11248.24|11248.24|11248.24|11248.24|11248.24|11248.24|11248.24|0
1649084860000|2022-04-04 15:07:40|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|0
1649084910000|2022-04-04 15:08:30|11248.25|11248.25|11248.25|11248.25|11248.25|11248.25|11248.25|11248.25|0
1649084930000|2022-04-04 15:08:50|11245.03|11245.03|11245.58|11245.58|11245.58|11245.58|11245.03|11245.03|0
1649084970000|2022-04-04 15:09:30|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|0
1649084980000|2022-04-04 15:09:40|11243.93|11243.93|11244.48|11244.48|11244.48|11244.48|11243.93|11243.93|0
1649084990000|2022-04-04 15:09:50|11245.03|11245.03|11245.03|11245.03|11245.03|11245.03|11245.03|11245.03|0
1649085010000|2022-04-04 15:10:10|11248.25|11248.25|11251.47|11251.47|11251.47|11251.47|11248.25|11248.25|0
1649085030000|2022-04-04 15:10:30|11249.96|11249.96|11251.84|11251.84|11251.84|11251.84|11249.96|11249.96|0
1649085040000|2022-04-04 15:10:40|11245.41|11245.41|11252.48|11252.48|11252.48|11252.48|11245.41|11245.41|0
1649085050000|2022-04-04 15:10:50|11249.27|11249.27|11249.27|11249.27|11249.27|11249.27|11249.27|11249.27|0
1649085070000|2022-04-04 15:11:10|11246.05|11246.05|11246.05|11246.05|11246.05|11246.05|11246.05|11246.05|0
1649085080000|2022-04-04 15:11:20|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|0
1649085110000|2022-04-04 15:11:50|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|0
1649085130000|2022-04-04 15:12:10|11251.18|11251.18|11251.18|11251.18|11251.18|11251.18|11251.18|11251.18|0
1649085140000|2022-04-04 15:12:20|11254.4|11254.4|11254.4|11254.4|11254.4|11254.4|11254.4|11254.4|0
1649085150000|2022-04-04 15:12:30|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|0
1649085180000|2022-04-04 15:13:00|11251.35|11251.35|11253.4|11253.4|11253.4|11253.4|11250.97|11250.97|0
1649085220000|2022-04-04 15:13:40|11254.68|11254.68|11254.68|11254.68|11254.68|11254.68|11254.68|11254.68|0
1649085230000|2022-04-04 15:13:50|11255.23|11255.23|11252.01|11252.01|11255.23|11255.23|11252.01|11252.01|0
1649085240000|2022-04-04 15:14:00|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|0
1649085260000|2022-04-04 15:14:20|11249.93|11249.93|11246.71|11246.71|11249.93|11249.93|11246.71|11246.71|0
1649085290000|2022-04-04 15:14:50|11243.49|11243.49|11243.49|11243.49|11243.49|11243.49|11243.49|11243.49|0
1649085300000|2022-04-04 15:15:00|11246.71|11246.71|11243.49|11243.49|11246.71|11246.71|11243.49|11243.49|0
1649085310000|2022-04-04 15:15:10|11242.39|11242.39|11242.39|11242.39|11242.39|11242.39|11241.85|11241.85|0
1649085320000|2022-04-04 15:15:20|11239.18|11239.18|11239.18|11239.18|11239.18|11239.18|11239.18|11239.18|0
1649085340000|2022-04-04 15:15:40|11245.61|11245.61|11245.61|11245.61|11245.61|11245.61|11245.61|11245.61|0
1649085350000|2022-04-04 15:15:50|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|0
1649085370000|2022-04-04 15:16:10|11244.86|11244.86|11244.86|11244.86|11244.86|11244.86|11244.86|11244.86|0
1649085380000|2022-04-04 15:16:20|11244.31|11244.31|11243.03|11243.03|11244.31|11244.31|11243.03|11243.03|0
1649085390000|2022-04-04 15:16:30|11243.58|11243.58|11243.58|11243.58|11243.58|11243.58|11243.58|11243.58|0
1649085420000|2022-04-04 15:17:00|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|0
1649085440000|2022-04-04 15:17:20|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|0
1649085460000|2022-04-04 15:17:40|11241.16|11241.16|11241.16|11241.16|11241.16|11241.16|11241.16|11241.16|0
1649085470000|2022-04-04 15:17:50|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11237.95|11237.95|0
1649085490000|2022-04-04 15:18:10|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|0
1649085540000|2022-04-04 15:19:00|11242.91|11242.91|11240.13|11240.13|11242.91|11242.91|11240.13|11240.13|0
1649085550000|2022-04-04 15:19:10|11238.21|11238.21|11237.57|11237.57|11238.21|11238.21|11237.57|11237.57|0
1649085560000|2022-04-04 15:19:20|11237.02|11237.02|11238.11|11238.11|11238.11|11238.11|11237.02|11237.02|0
1649085570000|2022-04-04 15:19:30|11237.02|11237.02|11237.02|11237.02|11237.02|11237.02|11237.02|11237.02|0
1649085610000|2022-04-04 15:20:10|11237.66|11237.66|11239.58|11239.58|11240.23|11240.23|11237.66|11237.66|0
1649085620000|2022-04-04 15:20:20|11239.96|11239.96|11241.06|11241.06|11241.06|11241.06|11239.96|11239.96|0
1649085630000|2022-04-04 15:20:30|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|0
1649085640000|2022-04-04 15:20:40|11239.77|11239.77|11241.06|11241.06|11241.7|11241.7|11239.77|11239.77|0
1649085650000|2022-04-04 15:20:50|11240.3|11240.3|11233.87|11233.87|11240.3|11240.3|11233.87|11233.87|0
1649085670000|2022-04-04 15:21:10|11234.42|11234.42|11234.97|11234.97|11234.97|11234.97|11234.42|11234.42|0
1649085690000|2022-04-04 15:21:30|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|0
1649085700000|2022-04-04 15:21:40|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|0
1649085710000|2022-04-04 15:21:50|11231.21|11231.21|11231.21|11231.21|11231.21|11231.21|11231.21|11231.21|0
1649085720000|2022-04-04 15:22:00|11227.99|11227.99|11226.71|11226.71|11227.99|11227.99|11226.71|11226.71|0
1649085750000|2022-04-04 15:22:30|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|0
1649085760000|2022-04-04 15:22:40|11222.21|11222.21|11222.21|11222.21|11222.21|11222.21|11222.21|11222.21|0
1649085770000|2022-04-04 15:22:50|11223.49|11223.49|11222.21|11222.21|11223.49|11223.49|11222.21|11222.21|0
1649085780000|2022-04-04 15:23:00|11221.83|11221.83|11221.83|11221.83|11221.83|11221.83|11221.83|11221.83|0
1649085790000|2022-04-04 15:23:10|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|0
1649085800000|2022-04-04 15:23:20|11219.36|11219.36|11219.36|11219.36|11219.36|11219.36|11219.36|11219.36|0
1649085820000|2022-04-04 15:23:40|11216.15|11216.15|11215.4|11215.4|11216.15|11216.15|11215.4|11215.4|0
1649085840000|2022-04-04 15:24:00|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|0
1649085870000|2022-04-04 15:24:30|11213.63|11213.63|11206.55|11206.55|11213.63|11213.63|11206.55|11206.55|0
1649085880000|2022-04-04 15:24:40|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|0
1649085890000|2022-04-04 15:24:50|11208.7|11208.7|11209.34|11209.34|11209.34|11209.34|11208.7|11208.7|0
1649085900000|2022-04-04 15:25:00|11209.98|11209.98|11206.71|11206.71|11209.98|11209.98|11206.71|11206.71|0
1649085910000|2022-04-04 15:25:10|11206.07|11206.07|11202.85|11202.85|11206.07|11206.07|11202.85|11202.85|0
1649085920000|2022-04-04 15:25:20|11206.07|11206.07|11206.07|11206.07|11206.07|11206.07|11206.07|11206.07|0
1649085930000|2022-04-04 15:25:30|11202.85|11202.85|11199.63|11199.63|11202.85|11202.85|11199.63|11199.63|0
1649085980000|2022-04-04 15:26:20|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|0
1649085990000|2022-04-04 15:26:30|11200.56|11200.56|11200.56|11200.56|11200.56|11200.56|11200.56|11200.56|0
1649086000000|2022-04-04 15:26:40|11200.18|11200.18|11199.43|11199.43|11200.18|11200.18|11199.43|11199.43|0
1649086020000|2022-04-04 15:27:00|11198.67|11198.67|11198.67|11198.67|11198.67|11198.67|11198.67|11198.67|0
1649086030000|2022-04-04 15:27:10|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|0
1649086040000|2022-04-04 15:27:20|11185.81|11185.81|11185.81|11185.81|11185.81|11185.81|11185.81|11185.81|0
1649086050000|2022-04-04 15:27:30|11188.33|11188.33|11187.58|11187.58|11188.33|11188.33|11187.58|11187.58|0
1649086070000|2022-04-04 15:27:50|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|0
1649086080000|2022-04-04 15:28:00|11189.25|11189.25|11197.54|11197.54|11197.54|11197.54|11189.25|11189.25|0
1649086110000|2022-04-04 15:28:30|11196.3|11196.3|11196.3|11196.3|11196.3|11196.3|11196.3|11196.3|0
1649086120000|2022-04-04 15:28:40|11195.75|11195.75|11195.11|11195.11|11195.75|11195.75|11195.11|11195.11|0
1649086140000|2022-04-04 15:29:00|11195.75|11195.75|11197.63|11197.63|11197.63|11197.63|11195.75|11195.75|0
1649086150000|2022-04-04 15:29:10|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|0
1649086160000|2022-04-04 15:29:20|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|0
1649086170000|2022-04-04 15:29:30|11199.46|11199.46|11199.46|11199.46|11199.46|11199.46|11199.46|11199.46|0
1649086180000|2022-04-04 15:29:40|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|0
1649086190000|2022-04-04 15:29:50|11199.62|11199.62|11199.99|11199.99|11201.64|11201.64|11198.35|11198.35|0
1649142900000|2022-04-05 07:15:00|11090.5|11090.5|11088.62|11088.62|11090.5|11090.5|11088.62|11088.62|0
1649142970000|2022-04-05 07:16:10|11089.26|11089.26|11089.26|11089.26|11089.26|11089.26|11089.26|11089.26|0
1649143010000|2022-04-05 07:16:50|11090.02|11090.02|11090.02|11090.02|11090.02|11090.02|11090.02|11090.02|0
1649143070000|2022-04-05 07:17:50|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|0
1649143110000|2022-04-05 07:18:30|11081.52|11081.52|11078.51|11078.51|11081.52|11081.52|11078.51|11078.51|0
1649143130000|2022-04-05 07:18:50|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|0
1649143180000|2022-04-05 07:19:40|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|0
1649143240000|2022-04-05 07:20:40|11080.5|11080.5|11078.24|11078.24|11080.5|11080.5|11078.24|11078.24|0
1649143270000|2022-04-05 07:21:10|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|0
1649143300000|2022-04-05 07:21:40|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|0
1649143320000|2022-04-05 07:22:00|11076.36|11076.36|11076.36|11076.36|11076.36|11076.36|11076.36|11076.36|0
1649143330000|2022-04-05 07:22:10|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|0
1649143350000|2022-04-05 07:22:30|11077.87|11077.87|11083|11083|11083|11083|11077.87|11077.87|0
1649143360000|2022-04-05 07:22:40|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|0
1649143370000|2022-04-05 07:22:50|11077.25|11077.25|11077.25|11077.25|11077.25|11077.25|11077.25|11077.25|0
1649143380000|2022-04-05 07:23:00|11078.38|11078.38|11079.13|11079.13|11079.13|11079.13|11078.38|11078.38|0
1649143390000|2022-04-05 07:23:10|11078|11078|11078|11078|11078|11078|11078|11078|0
1649143420000|2022-04-05 07:23:40|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|0
1649143570000|2022-04-05 07:26:10|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|0
1649143590000|2022-04-05 07:26:30|11099.01|11099.01|11102.23|11102.23|11102.23|11102.23|11099.01|11099.01|0
1649143650000|2022-04-05 07:27:30|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|0
1649143660000|2022-04-05 07:27:40|11100.52|11100.52|11084.3|11084.3|11100.52|11100.52|11084.3|11084.3|0
1649143670000|2022-04-05 07:27:50|11068.21|11068.21|11068.21|11068.21|11068.21|11068.21|11068.21|11068.21|0
1649143680000|2022-04-05 07:28:00|11055.35|11055.35|11052.13|11052.13|11055.35|11055.35|11042.48|11042.48|0
1649143700000|2022-04-05 07:28:20|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|0
1649143720000|2022-04-05 07:28:40|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|0
1649143740000|2022-04-05 07:29:00|11035.08|11035.08|11028.65|11028.65|11051.17|11051.17|11028.65|11028.65|0
1649143760000|2022-04-05 07:29:20|11030.57|11030.57|11046.66|11046.66|11046.66|11046.66|11030.57|11030.57|0
1649143800000|2022-04-05 07:30:00|11053.08|11053.08|11049.23|11049.23|11053.08|11053.08|11049.23|11049.23|0
1649143810000|2022-04-05 07:30:10|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|0
1649143840000|2022-04-05 07:30:40|11049.87|11049.87|11049.87|11049.87|11049.87|11049.87|11049.87|11049.87|0
1649143850000|2022-04-05 07:30:50|11055.64|11055.64|11055|11055|11055.64|11055.64|11055|11055|0
1649143880000|2022-04-05 07:31:20|11054.25|11054.25|11054.63|11054.63|11054.63|11054.63|11054.25|11054.25|0
1649143900000|2022-04-05 07:31:40|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|0
1649143910000|2022-04-05 07:31:50|11071.57|11071.57|11076.33|11076.33|11076.33|11076.33|11071.57|11071.57|0
1649143940000|2022-04-05 07:32:20|11074.45|11074.45|11074.45|11074.45|11074.45|11074.45|11074.45|11074.45|0
1649143950000|2022-04-05 07:32:30|11075.2|11075.2|11075.2|11075.2|11075.2|11075.2|11075.2|11075.2|0
1649143990000|2022-04-05 07:33:10|11073|11073|11073|11073|11073|11073|11073|11073|0
1649144010000|2022-04-05 07:33:30|11074.93|11074.93|11074.93|11074.93|11074.93|11074.93|11074.93|11074.93|0
1649144040000|2022-04-05 07:34:00|11071.72|11071.72|11074.93|11074.93|11074.93|11074.93|11071.72|11071.72|0
1649144090000|2022-04-05 07:34:50|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|0
1649144160000|2022-04-05 07:36:00|11084.75|11084.75|11087.76|11087.76|11087.76|11087.76|11084.75|11084.75|0
1649144290000|2022-04-05 07:38:10|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|0
1649144340000|2022-04-05 07:39:00|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|0
1649144400000|2022-04-05 07:40:00|11072.96|11072.96|11076.17|11076.17|11076.17|11076.17|11072.96|11072.96|0
1649144420000|2022-04-05 07:40:20|11076.81|11076.81|11076.81|11076.81|11076.81|11076.81|11076.81|11076.81|0
1649144440000|2022-04-05 07:40:40|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|0
1649144510000|2022-04-05 07:41:50|11063.3|11063.3|11069.73|11069.73|11069.73|11069.73|11060.08|11060.08|0
1649144520000|2022-04-05 07:42:00|11053.64|11053.64|11049.78|11049.78|11053.64|11053.64|11037.56|11037.56|0
1649144540000|2022-04-05 07:42:20|11046.57|11046.57|11047.85|11047.85|11047.85|11047.85|11046.57|11046.57|0
1649144630000|2022-04-05 07:43:50|11044.64|11044.64|11044.64|11044.64|11044.64|11044.64|11044.64|11044.64|0
1649144640000|2022-04-05 07:44:00|11045.02|11045.02|11045.02|11045.02|11045.02|11045.02|11045.02|11045.02|0
1649144650000|2022-04-05 07:44:10|11046.52|11046.52|11046.52|11046.52|11046.52|11046.52|11046.52|11046.52|0
1649144680000|2022-04-05 07:44:40|11045.4|11045.4|11045.4|11045.4|11045.4|11045.4|11045.4|11045.4|0
1649144710000|2022-04-05 07:45:10|11046.04|11046.04|11046.04|11046.04|11046.04|11046.04|11046.04|11046.04|0
1649144730000|2022-04-05 07:45:30|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|0
1649144750000|2022-04-05 07:45:50|11050.37|11050.37|11048.49|11048.49|11050.37|11050.37|11048.49|11048.49|0
1649144860000|2022-04-05 07:47:40|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|0
1649144870000|2022-04-05 07:47:50|11049.09|11049.09|11049.09|11049.09|11049.09|11049.09|11049.09|11049.09|0
1649144890000|2022-04-05 07:48:10|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|0
1649144900000|2022-04-05 07:48:20|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|0
1649144910000|2022-04-05 07:48:30|11045.93|11045.93|11045.93|11045.93|11045.93|11045.93|11045.93|11045.93|0
1649144920000|2022-04-05 07:48:40|11065.23|11065.23|11065.23|11065.23|11065.23|11065.23|11065.23|11065.23|0
1649144980000|2022-04-05 07:49:40|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|0
1649145020000|2022-04-05 07:50:20|11070.05|11070.05|11070.05|11070.05|11070.05|11070.05|11070.05|11070.05|0
1649145040000|2022-04-05 07:50:40|11076.49|11076.49|11082.92|11082.92|11082.92|11082.92|11076.49|11076.49|0
1649145140000|2022-04-05 07:52:20|11081.28|11081.28|11081.82|11081.82|11081.82|11081.82|11081.28|11081.28|0
1649145160000|2022-04-05 07:52:40|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|0
1649145180000|2022-04-05 07:53:00|11086|11086|11086|11086|11086|11086|11086|11086|0
1649145200000|2022-04-05 07:53:20|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|0
1649145240000|2022-04-05 07:54:00|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|0
1649145270000|2022-04-05 07:54:30|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|0
1649145280000|2022-04-05 07:54:40|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|11087|11087|0
1649145290000|2022-04-05 07:54:50|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|0
1649145310000|2022-04-05 07:55:10|11088.74|11088.74|11087.46|11087.46|11088.74|11088.74|11087.46|11087.46|0
1649145320000|2022-04-05 07:55:20|11086.91|11086.91|11102.99|11102.99|11102.99|11102.99|11083.69|11083.69|0
1649145340000|2022-04-05 07:55:40|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|0
1649145380000|2022-04-05 07:56:20|11126.8|11126.8|11110.71|11110.71|11126.8|11126.8|11110.71|11110.71|0
1649145400000|2022-04-05 07:56:40|11111.35|11111.35|11111.35|11111.35|11111.35|11111.35|11111.35|11111.35|0
1649145410000|2022-04-05 07:56:50|11112.48|11112.48|11115.69|11115.69|11115.69|11115.69|11112.48|11112.48|0
1649145430000|2022-04-05 07:57:10|11117.2|11117.2|11117.2|11117.2|11117.2|11117.2|11117.2|11117.2|0
1649145450000|2022-04-05 07:57:30|11115.55|11115.55|11117.2|11117.2|11117.2|11117.2|11115.55|11115.55|0
1649145460000|2022-04-05 07:57:40|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|0
1649145530000|2022-04-05 07:58:50|11116.79|11116.79|11116.79|11116.79|11116.79|11116.79|11116.79|11116.79|0
1649145560000|2022-04-05 07:59:20|11119.42|11119.42|11126.48|11126.48|11126.48|11126.48|11119.42|11119.42|0
1649145600000|2022-04-05 08:00:00|11125.84|11125.84|11125.84|11125.84|11125.84|11125.84|11125.84|11125.84|0
1649145610000|2022-04-05 08:00:10|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|0
1649145640000|2022-04-05 08:00:40|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|0
1649145650000|2022-04-05 08:00:50|11126.59|11126.59|11125.46|11125.46|11126.59|11126.59|11125.46|11125.46|0
1649145700000|2022-04-05 08:01:40|11123.58|11123.58|11122.48|11122.48|11123.58|11123.58|11122.48|11122.48|0
1649145790000|2022-04-05 08:03:10|11126.98|11126.98|11126.98|11126.98|11126.98|11126.98|11126.98|11126.98|0
1649145820000|2022-04-05 08:03:40|11126.43|11126.43|11126.98|11126.98|11126.98|11126.98|11126.43|11126.43|0
1649145830000|2022-04-05 08:03:50|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|0
1649145900000|2022-04-05 08:05:00|11127.14|11127.14|11128.65|11128.65|11128.65|11128.65|11127|11127|0
1649145940000|2022-04-05 08:05:40|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|0
1649146010000|2022-04-05 08:06:50|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|0
1649146060000|2022-04-05 08:07:40|11136.43|11136.43|11133.22|11133.22|11136.43|11136.43|11133.22|11133.22|0
1649146190000|2022-04-05 08:09:50|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|0
1649146210000|2022-04-05 08:10:10|11127.7|11127.7|11126.06|11126.06|11127.7|11127.7|11123.86|11123.86|0
1649146230000|2022-04-05 08:10:30|11129.27|11129.27|11129.27|11129.27|11129.27|11129.27|11129.27|11129.27|0
1649146240000|2022-04-05 08:10:40|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|0
1649146250000|2022-04-05 08:10:50|11121.05|11121.05|11121.05|11121.05|11121.05|11121.05|11121.05|11121.05|0
1649146310000|2022-04-05 08:11:50|11121.8|11121.8|11121.8|11121.8|11121.8|11121.8|11121.8|11121.8|0
1649146320000|2022-04-05 08:12:00|11123.99|11123.99|11123.44|11123.44|11123.99|11123.99|11123.44|11123.44|0
1649146370000|2022-04-05 08:12:50|11122.9|11122.9|11122.9|11122.9|11122.9|11122.9|11122.9|11122.9|0
1649146430000|2022-04-05 08:13:50|11127.03|11127.03|11127.03|11127.03|11127.03|11127.03|11127.03|11127.03|0
1649146440000|2022-04-05 08:14:00|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|0
1649146450000|2022-04-05 08:14:10|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|0
1649146480000|2022-04-05 08:14:40|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|0
1649146490000|2022-04-05 08:14:50|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|0
1649146530000|2022-04-05 08:15:30|11138.51|11138.51|11132.08|11132.08|11138.51|11138.51|11132.08|11132.08|0
1649146540000|2022-04-05 08:15:40|11128.86|11128.86|11125.65|11125.65|11128.86|11128.86|11125.65|11125.65|0
1649146570000|2022-04-05 08:16:10|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|0
1649146620000|2022-04-05 08:17:00|11124.52|11124.52|11115.83|11115.83|11124.52|11124.52|11115.83|11115.83|0
1649146660000|2022-04-05 08:17:40|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|0
1649146770000|2022-04-05 08:19:30|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|0
1649146810000|2022-04-05 08:20:10|11117.99|11117.99|11122.99|11122.99|11122.99|11122.99|11117.99|11117.99|0
1649146820000|2022-04-05 08:20:20|11123.37|11123.37|11125.48|11125.48|11125.48|11125.48|11122.1|11122.1|0
1649146830000|2022-04-05 08:20:30|11138.35|11138.35|11134.38|11134.38|11138.35|11138.35|11134.38|11134.38|0
1649146860000|2022-04-05 08:21:00|11137.01|11137.01|11145.72|11145.72|11145.72|11145.72|11137.01|11137.01|0
1649146890000|2022-04-05 08:21:30|11146.47|11146.47|11146.47|11146.47|11146.47|11146.47|11146.47|11146.47|0
1649146910000|2022-04-05 08:21:50|11140.83|11140.83|11140.28|11140.28|11140.83|11140.83|11140.28|11140.28|0
1649146940000|2022-04-05 08:22:20|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|0
1649147000000|2022-04-05 08:23:20|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|0
1649147040000|2022-04-05 08:24:00|11136.31|11136.31|11129.87|11129.87|11136.31|11136.31|11129.87|11129.87|0
1649147060000|2022-04-05 08:24:20|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|0
1649147140000|2022-04-05 08:25:40|11123.88|11123.88|11123.88|11123.88|11123.88|11123.88|11123.88|11123.88|0
1649147190000|2022-04-05 08:26:30|11121.62|11121.62|11117.77|11117.77|11121.62|11121.62|11117.77|11117.77|0
1649147200000|2022-04-05 08:26:40|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|0
1649147220000|2022-04-05 08:27:00|11116.75|11116.75|11116.75|11116.75|11116.75|11116.75|11116.75|11116.75|0
1649147280000|2022-04-05 08:28:00|11117.39|11117.39|11117.39|11117.39|11117.39|11117.39|11117.39|11117.39|0
1649147290000|2022-04-05 08:28:10|11123.17|11123.17|11123.81|11123.81|11123.81|11123.81|11123.17|11123.17|0
1649147360000|2022-04-05 08:29:20|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|0
1649147380000|2022-04-05 08:29:40|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|0
1649147470000|2022-04-05 08:31:10|11135.12|11135.12|11138.34|11138.34|11138.34|11138.34|11135.12|11135.12|0
1649147540000|2022-04-05 08:32:20|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|0
1649147550000|2022-04-05 08:32:30|11133.63|11133.63|11134|11134|11134|11134|11133.63|11133.63|0
1649147560000|2022-04-05 08:32:40|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|0
1649147580000|2022-04-05 08:33:00|11124.93|11124.93|11124.93|11124.93|11124.93|11124.93|11124.93|11124.93|0
1649147640000|2022-04-05 08:34:00|11118.5|11118.5|11118.5|11118.5|11118.5|11118.5|11118.5|11118.5|0
1649147670000|2022-04-05 08:34:30|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1649147710000|2022-04-05 08:35:10|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|0
1649147740000|2022-04-05 08:35:40|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|0
1649147760000|2022-04-05 08:36:00|11107.2|11107.2|11107.2|11107.2|11107.2|11107.2|11107.2|11107.2|0
1649147800000|2022-04-05 08:36:40|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|0
1649147810000|2022-04-05 08:36:50|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|0
1649147920000|2022-04-05 08:38:40|11097.37|11097.37|11094.15|11094.15|11097.37|11097.37|11094.15|11094.15|0
1649147940000|2022-04-05 08:39:00|11087.72|11087.72|11088.26|11088.26|11088.26|11088.26|11087.72|11087.72|0
1649147990000|2022-04-05 08:39:50|11086.34|11086.34|11086.89|11086.89|11086.89|11086.89|11086.34|11086.34|0
1649148000000|2022-04-05 08:40:00|11085.38|11085.38|11087.26|11087.26|11087.26|11087.26|11085.38|11085.38|0
1649148020000|2022-04-05 08:40:20|11087.64|11087.64|11087.64|11087.64|11087.64|11087.64|11087.64|11087.64|0
1649148100000|2022-04-05 08:41:40|11090.21|11090.21|11091.3|11091.3|11091.3|11091.3|11090.21|11090.21|0
1649148140000|2022-04-05 08:42:20|11093.19|11093.19|11093.19|11093.19|11093.19|11093.19|11093.19|11093.19|0
1649148150000|2022-04-05 08:42:30|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|0
1649148170000|2022-04-05 08:42:50|11098.17|11098.17|11095.15|11095.15|11098.17|11098.17|11095.15|11095.15|0
1649148190000|2022-04-05 08:43:10|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|0
1649148270000|2022-04-05 08:44:30|11098.27|11098.27|11098.27|11098.27|11098.27|11098.27|11098.27|11098.27|0
1649148280000|2022-04-05 08:44:40|11104.71|11104.71|11095.06|11095.06|11104.71|11104.71|11095.06|11095.06|0
1649148330000|2022-04-05 08:45:30|11100.83|11100.83|11100.83|11100.83|11100.83|11100.83|11100.83|11100.83|0
1649148360000|2022-04-05 08:46:00|11107.27|11107.27|11107.27|11107.27|11107.27|11107.27|11107.27|11107.27|0
1649148400000|2022-04-05 08:46:40|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|0
1649148430000|2022-04-05 08:47:10|11107|11107|11107|11107|11107|11107|11107|11107|0
1649148490000|2022-04-05 08:48:10|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|0
1649148520000|2022-04-05 08:48:40|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|0
1649148550000|2022-04-05 08:49:10|11107.89|11107.89|11106.76|11106.76|11107.89|11107.89|11106.76|11106.76|0
1649148630000|2022-04-05 08:50:30|11107.14|11107.14|11107.14|11107.14|11107.14|11107.14|11107.14|11107.14|0
1649148640000|2022-04-05 08:50:40|11108.42|11108.42|11108.42|11108.42|11108.42|11108.42|11108.42|11108.42|0
1649148680000|2022-04-05 08:51:20|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|0
1649148730000|2022-04-05 08:52:10|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|0
1649148750000|2022-04-05 08:52:30|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|0
1649148800000|2022-04-05 08:53:20|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|0
1649148820000|2022-04-05 08:53:40|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|0
1649148840000|2022-04-05 08:54:00|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|0
1649148850000|2022-04-05 08:54:10|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|0
1649148900000|2022-04-05 08:55:00|11101.73|11101.73|11098.52|11098.52|11101.73|11101.73|11098.52|11098.52|0
1649149050000|2022-04-05 08:57:30|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1649149070000|2022-04-05 08:57:50|11101.75|11101.75|11101.75|11101.75|11101.75|11101.75|11101.75|11101.75|0
1649149120000|2022-04-05 08:58:40|11104.32|11104.32|11105.82|11105.82|11105.82|11105.82|11104.32|11104.32|0
1649149140000|2022-04-05 08:59:00|11110.76|11110.76|11112.4|11112.4|11112.4|11112.4|11110.76|11110.76|0
1649149150000|2022-04-05 08:59:10|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|0
1649149160000|2022-04-05 08:59:20|11112.4|11112.4|11115.41|11115.41|11115.41|11115.41|11112.4|11112.4|0
1649149170000|2022-04-05 08:59:30|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|0
1649149200000|2022-04-05 09:00:00|11114.83|11114.83|11114.83|11114.83|11114.83|11114.83|11114.83|11114.83|0
1649149330000|2022-04-05 09:02:10|11116.12|11116.12|11112.9|11112.9|11116.12|11116.12|11112.9|11112.9|0
1649149370000|2022-04-05 09:02:50|11110.64|11110.64|11108.45|11108.45|11110.64|11110.64|11108.45|11108.45|0
1649149700000|2022-04-05 09:08:20|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|0
1649149720000|2022-04-05 09:08:40|11105.88|11105.88|11105.88|11105.88|11105.88|11105.88|11105.88|11105.88|0
1649149840000|2022-04-05 09:10:40|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|0
1649150020000|2022-04-05 09:13:40|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1649150090000|2022-04-05 09:14:50|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|0
1649150130000|2022-04-05 09:15:30|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|0
1649150150000|2022-04-05 09:15:50|11097.63|11097.63|11097.63|11097.63|11097.63|11097.63|11097.63|11097.63|0
1649150170000|2022-04-05 09:16:10|11101.39|11101.39|11102.9|11102.9|11102.9|11102.9|11101.39|11101.39|0
1649150190000|2022-04-05 09:16:30|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|0
1649150220000|2022-04-05 09:17:00|11100.26|11100.26|11097.7|11097.7|11100.26|11100.26|11097.7|11097.7|0
1649150250000|2022-04-05 09:17:30|11084.83|11084.83|11091.26|11091.26|11091.26|11091.26|11084.83|11084.83|0
1649150390000|2022-04-05 09:19:50|11084.83|11084.83|11091.26|11091.26|11091.26|11091.26|11084.83|11084.83|0
1649150470000|2022-04-05 09:21:10|11093.19|11093.19|11093.19|11093.19|11093.19|11093.19|11093.19|11093.19|0
1649150480000|2022-04-05 09:21:20|11092.81|11092.81|11094.09|11094.09|11094.09|11094.09|11092.81|11092.81|0
1649150490000|2022-04-05 09:21:30|11084.44|11084.44|11094.09|11094.09|11094.09|11094.09|11084.44|11084.44|0
1649150560000|2022-04-05 09:22:40|11097.31|11097.31|11097.31|11097.31|11097.31|11097.31|11097.31|11097.31|0
1649150610000|2022-04-05 09:23:30|11099.57|11099.57|11099.57|11099.57|11099.57|11099.57|11099.57|11099.57|0
1649150630000|2022-04-05 09:23:50|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|0
1649150710000|2022-04-05 09:25:10|11101.49|11101.49|11102.62|11102.62|11102.62|11102.62|11101.49|11101.49|0
1649150730000|2022-04-05 09:25:30|11101.49|11101.49|11101.49|11101.49|11101.49|11101.49|11101.49|11101.49|0
1649150880000|2022-04-05 09:28:00|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|0
1649150900000|2022-04-05 09:28:20|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|0
1649151000000|2022-04-05 09:30:00|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|0
1649151010000|2022-04-05 09:30:10|11100.16|11100.16|11101.8|11101.8|11101.8|11101.8|11100.16|11100.16|0
1649151020000|2022-04-05 09:30:20|11100.3|11100.3|11099.55|11099.55|11100.3|11100.3|11099.55|11099.55|0
1649151030000|2022-04-05 09:30:30|11098.79|11098.79|11098.79|11098.79|11098.79|11098.79|11098.79|11098.79|0
1649151050000|2022-04-05 09:30:50|11098.04|11098.04|11098.04|11098.04|11098.04|11098.04|11098.04|11098.04|0
1649151060000|2022-04-05 09:31:00|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|0
1649151120000|2022-04-05 09:32:00|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|0
1649151240000|2022-04-05 09:34:00|11091.23|11091.23|11090.68|11090.68|11091.23|11091.23|11090.68|11090.68|0
1649151310000|2022-04-05 09:35:10|11093.25|11093.25|11093.25|11093.25|11093.25|11093.25|11093.25|11093.25|0
1649151320000|2022-04-05 09:35:20|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|0
1649151340000|2022-04-05 09:35:40|11096.83|11096.83|11097.48|11097.48|11097.48|11097.48|11096.83|11096.83|0
1649151420000|2022-04-05 09:37:00|11100.49|11100.49|11099.73|11099.73|11100.49|11100.49|11099.73|11099.73|0
1649151480000|2022-04-05 09:38:00|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|0
1649151650000|2022-04-05 09:40:50|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|0
1649151670000|2022-04-05 09:41:10|11109.38|11109.38|11109.38|11109.38|11109.38|11109.38|11109.38|11109.38|0
1649151870000|2022-04-05 09:44:30|11111.95|11111.95|11111.95|11111.95|11111.95|11111.95|11111.95|11111.95|0
1649151900000|2022-04-05 09:45:00|11113.6|11113.6|11115.24|11115.24|11115.24|11115.24|11113.6|11113.6|0
1649151920000|2022-04-05 09:45:20|11119.01|11119.01|11119.01|11119.01|11119.01|11119.01|11119.01|11119.01|0
1649151960000|2022-04-05 09:46:00|11125.44|11125.44|11125.44|11125.44|11125.44|11125.44|11125.44|11125.44|0
1649152050000|2022-04-05 09:47:30|11135.09|11135.09|11138.94|11138.94|11138.94|11138.94|11135.09|11135.09|0
1649152070000|2022-04-05 09:47:50|11137.66|11137.66|11133.81|11133.81|11137.66|11137.66|11133.81|11133.81|0
1649152080000|2022-04-05 09:48:00|11134.94|11134.94|11133.81|11133.81|11134.94|11134.94|11133.81|11133.81|0
1649152110000|2022-04-05 09:48:30|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|0
1649152120000|2022-04-05 09:48:40|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|0
1649152190000|2022-04-05 09:49:50|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|0
1649152230000|2022-04-05 09:50:30|11140.98|11140.98|11140.98|11140.98|11140.98|11140.98|11140.98|11140.98|0
1649152300000|2022-04-05 09:51:40|11141.35|11141.35|11140.22|11140.22|11141.35|11141.35|11140.22|11140.22|0
1649152320000|2022-04-05 09:52:00|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|0
1649152350000|2022-04-05 09:52:30|11138.79|11138.79|11138.79|11138.79|11138.79|11138.79|11138.79|11138.79|0
1649152390000|2022-04-05 09:53:10|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|0
1649152420000|2022-04-05 09:53:40|11134.23|11134.23|11140.02|11140.02|11140.02|11140.02|11133.58|11133.58|0
1649152510000|2022-04-05 09:55:10|11149.67|11149.67|11149.67|11149.67|11149.67|11149.67|11149.67|11149.67|0
1649152520000|2022-04-05 09:55:20|11151.6|11151.6|11152.24|11152.24|11152.24|11152.24|11151.6|11151.6|0
1649152560000|2022-04-05 09:56:00|11149.02|11149.02|11149.02|11149.02|11149.02|11149.02|11149.02|11149.02|0
1649152570000|2022-04-05 09:56:10|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|0
1649152590000|2022-04-05 09:56:30|11152.03|11152.03|11152.03|11152.03|11152.03|11152.03|11152.03|11152.03|0
1649152650000|2022-04-05 09:57:30|11154.29|11154.29|11153.54|11153.54|11154.29|11154.29|11153.54|11153.54|0
1649152670000|2022-04-05 09:57:50|11153.16|11153.16|11153.16|11153.16|11153.16|11153.16|11153.16|11153.16|0
1649152740000|2022-04-05 09:59:00|11152.61|11152.61|11152.61|11152.61|11152.61|11152.61|11152.61|11152.61|0
1649152770000|2022-04-05 09:59:30|11153.36|11153.36|11153.36|11153.36|11153.36|11153.36|11153.36|11153.36|0
1649152810000|2022-04-05 10:00:10|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|0
1649152830000|2022-04-05 10:00:30|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|0
1649152970000|2022-04-05 10:02:50|11149.31|11149.31|11148.22|11148.22|11149.31|11149.31|11148.22|11148.22|0
1649152980000|2022-04-05 10:03:00|11148.77|11148.77|11148.77|11148.77|11148.77|11148.77|11148.77|11148.77|0
1649153070000|2022-04-05 10:04:30|11146.88|11146.88|11146.88|11146.88|11146.88|11146.88|11146.88|11146.88|0
1649153130000|2022-04-05 10:05:30|11146.51|11146.51|11146.51|11146.51|11146.51|11146.51|11146.51|11146.51|0
1649153160000|2022-04-05 10:06:00|11142.66|11142.66|11142.66|11142.66|11142.66|11142.66|11142.66|11142.66|0
1649153310000|2022-04-05 10:08:30|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|0
1649153330000|2022-04-05 10:08:50|11147.11|11147.11|11147.11|11147.11|11147.11|11147.11|11147.11|11147.11|0
1649153350000|2022-04-05 10:09:10|11148.2|11148.2|11148.2|11148.2|11148.2|11148.2|11148.2|11148.2|0
1649153360000|2022-04-05 10:09:20|11150.08|11150.08|11164.44|11164.44|11164.44|11164.44|11150.08|11150.08|0
1649153380000|2022-04-05 10:09:40|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|0
1649153390000|2022-04-05 10:09:50|11165.08|11165.08|11164.44|11164.44|11165.08|11165.08|11164.44|11164.44|0
1649153400000|2022-04-05 10:10:00|11165.08|11165.08|11161.87|11161.87|11165.08|11165.08|11161.87|11161.87|0
1649153410000|2022-04-05 10:10:10|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|0
1649153420000|2022-04-05 10:10:20|11161.91|11161.91|11162.46|11162.46|11162.46|11162.46|11161.91|11161.91|0
1649153430000|2022-04-05 10:10:30|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|0
1649153460000|2022-04-05 10:11:00|11154.76|11154.76|11154.76|11154.76|11154.76|11154.76|11154.76|11154.76|0
1649153480000|2022-04-05 10:11:20|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|11157.97|0
1649153490000|2022-04-05 10:11:30|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|0
1649153500000|2022-04-05 10:11:40|11160.05|11160.05|11157.04|11157.04|11160.05|11160.05|11157.04|11157.04|0
1649153560000|2022-04-05 10:12:40|11158.55|11158.55|11158.55|11158.55|11158.55|11158.55|11158.55|11158.55|0
1649153570000|2022-04-05 10:12:50|11161.11|11161.11|11161.11|11161.11|11161.11|11161.11|11161.11|11161.11|0
1649153690000|2022-04-05 10:14:50|11156.62|11156.62|11154.05|11154.05|11156.62|11156.62|11154.05|11154.05|0
1649153710000|2022-04-05 10:15:10|11154.81|11154.81|11154.26|11154.26|11154.81|11154.81|11154.26|11154.26|0
1649153760000|2022-04-05 10:16:00|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|11153.62|0
1649153820000|2022-04-05 10:17:00|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|0
1649153920000|2022-04-05 10:18:40|11158.92|11158.92|11171.79|11171.79|11171.79|11171.79|11158.92|11158.92|0
1649153940000|2022-04-05 10:19:00|11172.43|11172.43|11172.43|11172.43|11172.43|11172.43|11172.43|11172.43|0
1649154030000|2022-04-05 10:20:30|11172.06|11172.06|11170.55|11170.55|11172.06|11172.06|11170.55|11170.55|0
1649154040000|2022-04-05 10:20:40|11169.91|11169.91|11171.79|11171.79|11171.79|11171.79|11169.91|11169.91|0
1649154070000|2022-04-05 10:21:10|11172.92|11172.92|11175.97|11175.97|11175.97|11175.97|11172.92|11172.92|0
1649154140000|2022-04-05 10:22:20|11175.22|11175.22|11175.22|11175.22|11175.22|11175.22|11175.22|11175.22|0
1649154160000|2022-04-05 10:22:40|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|0
1649154180000|2022-04-05 10:23:00|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|11173.94|0
1649154190000|2022-04-05 10:23:10|11173.3|11173.3|11173.3|11173.3|11173.3|11173.3|11173.3|11173.3|0
1649154200000|2022-04-05 10:23:20|11174.05|11174.05|11174.05|11174.05|11174.05|11174.05|11174.05|11174.05|0
1649154230000|2022-04-05 10:23:50|11175.15|11175.15|11175.15|11175.15|11175.15|11175.15|11175.15|11175.15|0
1649154250000|2022-04-05 10:24:10|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|0
1649154320000|2022-04-05 10:25:20|11171.38|11171.38|11174.6|11174.6|11174.6|11174.6|11171.38|11171.38|0
1649154330000|2022-04-05 10:25:30|11175.88|11175.88|11175.88|11175.88|11175.88|11175.88|11175.88|11175.88|0
1649154380000|2022-04-05 10:26:20|11175.5|11175.5|11175.5|11175.5|11175.5|11175.5|11175.5|11175.5|0
1649154450000|2022-04-05 10:27:30|11165.85|11165.85|11165.85|11165.85|11165.85|11165.85|11165.85|11165.85|0
1649154470000|2022-04-05 10:27:50|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|0
1649154630000|2022-04-05 10:30:30|11168.31|11168.31|11168.31|11168.31|11168.31|11168.31|11168.31|11168.31|0
1649154680000|2022-04-05 10:31:20|11187.62|11187.62|11194.05|11194.05|11194.05|11194.05|11184.4|11184.4|0
1649154690000|2022-04-05 10:31:30|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|0
1649154730000|2022-04-05 10:32:10|11184.4|11184.4|11184.4|11184.4|11184.4|11184.4|11181.18|11181.18|0
1649154740000|2022-04-05 10:32:20|11184.95|11184.95|11184.95|11184.95|11184.95|11184.95|11184.95|11184.95|0
1649154760000|2022-04-05 10:32:40|11187.96|11187.96|11187.96|11187.96|11187.96|11187.96|11187.96|11187.96|0
1649154770000|2022-04-05 10:32:50|11185.32|11185.32|11185.32|11185.32|11185.32|11185.32|11185.32|11185.32|0
1649154790000|2022-04-05 10:33:10|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|0
1649154810000|2022-04-05 10:33:30|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|0
1649154820000|2022-04-05 10:33:40|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|0
1649154830000|2022-04-05 10:33:50|11193.47|11193.47|11191.59|11191.59|11193.47|11193.47|11191.59|11191.59|0
1649154860000|2022-04-05 10:34:20|11193.47|11193.47|11191.59|11191.59|11193.47|11193.47|11191.59|11191.59|0
1649154910000|2022-04-05 10:35:10|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|0
1649154930000|2022-04-05 10:35:30|11189.85|11189.85|11189.85|11189.85|11189.85|11189.85|11189.85|11189.85|0
1649154960000|2022-04-05 10:36:00|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|0
1649155050000|2022-04-05 10:37:30|11195.99|11195.99|11195.99|11195.99|11195.99|11195.99|11195.99|11195.99|0
1649155070000|2022-04-05 10:37:50|11198.55|11198.55|11198.55|11198.55|11198.55|11198.55|11198.55|11198.55|0
1649155090000|2022-04-05 10:38:10|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|0
1649155130000|2022-04-05 10:38:50|11199.68|11199.68|11199.68|11199.68|11199.68|11199.68|11199.68|11199.68|0
1649155180000|2022-04-05 10:39:40|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|0
1649155260000|2022-04-05 10:41:00|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|0
1649155390000|2022-04-05 10:43:10|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|0
1649155420000|2022-04-05 10:43:40|11201.95|11201.95|11201.95|11201.95|11201.95|11201.95|11201.95|11201.95|0
1649155430000|2022-04-05 10:43:50|11205.8|11205.8|11205.8|11205.8|11205.8|11205.8|11205.8|11205.8|0
1649155500000|2022-04-05 10:45:00|11196.15|11196.15|11192.93|11192.93|11196.15|11196.15|11192.93|11192.93|0
1649155510000|2022-04-05 10:45:10|11205.8|11205.8|11203.85|11203.85|11205.8|11205.8|11196.15|11196.15|0
1649155520000|2022-04-05 10:45:20|11201.92|11201.92|11198.71|11198.71|11201.92|11201.92|11198.71|11198.71|0
1649155530000|2022-04-05 10:45:30|11211.57|11211.57|11208.26|11208.26|11211.57|11211.57|11207.72|11207.72|0
1649155540000|2022-04-05 10:45:40|11205.69|11205.69|11204.41|11204.41|11205.69|11205.69|11202.48|11202.48|0
1649155550000|2022-04-05 10:45:50|11202.48|11202.48|11202.48|11202.48|11202.48|11202.48|11202.48|11202.48|0
1649155570000|2022-04-05 10:46:10|11204.41|11204.41|11204.41|11204.41|11204.41|11204.41|11204.41|11204.41|0
1649155660000|2022-04-05 10:47:40|11205.05|11205.05|11203.92|11203.92|11205.05|11205.05|11203.92|11203.92|0
1649155680000|2022-04-05 10:48:00|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|0
1649155690000|2022-04-05 10:48:10|11206.33|11206.33|11206.33|11206.33|11206.33|11206.33|11206.33|11206.33|0
1649155970000|2022-04-05 10:52:50|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|0
1649156060000|2022-04-05 10:54:20|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|0
1649156090000|2022-04-05 10:54:50|11203.12|11203.12|11203.12|11203.12|11203.12|11203.12|11203.12|11203.12|0
1649156200000|2022-04-05 10:56:40|11201.62|11201.62|11201.62|11201.62|11201.62|11201.62|11201.62|11201.62|0
1649156280000|2022-04-05 10:58:00|11200.52|11200.52|11198.33|11198.33|11200.52|11200.52|11198.33|11198.33|0
1649156290000|2022-04-05 10:58:10|11196.68|11196.68|11196.68|11196.68|11196.68|11196.68|11196.68|11196.68|0
1649156310000|2022-04-05 10:58:30|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|0
1649156340000|2022-04-05 10:59:00|11200.03|11200.03|11200.03|11200.03|11200.03|11200.03|11200.03|11200.03|0
1649156400000|2022-04-05 11:00:00|11201.32|11201.32|11201.96|11201.96|11201.96|11201.96|11201.32|11201.32|0
1649156430000|2022-04-05 11:00:30|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|0
1649156460000|2022-04-05 11:01:00|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|0
1649156490000|2022-04-05 11:01:30|11203.55|11203.55|11200.34|11200.34|11203.55|11203.55|11200.34|11200.34|0
1649156520000|2022-04-05 11:02:00|11203.08|11203.08|11203.08|11203.08|11203.08|11203.08|11203.08|11203.08|0
1649156530000|2022-04-05 11:02:10|11200.51|11200.51|11200.51|11200.51|11200.51|11200.51|11200.51|11200.51|0
1649156750000|2022-04-05 11:05:50|11200.13|11200.13|11200.13|11200.13|11200.13|11200.13|11200.13|11200.13|0
1649156810000|2022-04-05 11:06:50|11193.7|11193.7|11196.92|11196.92|11196.92|11196.92|11193.7|11193.7|0
1649156860000|2022-04-05 11:07:40|11187.27|11187.27|11187.27|11187.27|11187.27|11187.27|11187.27|11187.27|0
1649156940000|2022-04-05 11:09:00|11189.52|11189.52|11189.52|11189.52|11189.52|11189.52|11189.52|11189.52|0
1649156950000|2022-04-05 11:09:10|11188.02|11188.02|11185.76|11185.76|11188.02|11188.02|11185.76|11185.76|0
1649156970000|2022-04-05 11:09:30|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|0
1649157040000|2022-04-05 11:10:40|11186.03|11186.03|11186.03|11186.03|11186.03|11186.03|11186.03|11186.03|0
1649157130000|2022-04-05 11:12:10|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|0
1649157140000|2022-04-05 11:12:20|11184.9|11184.9|11184.9|11184.9|11184.9|11184.9|11184.9|11184.9|0
1649157180000|2022-04-05 11:13:00|11185.45|11185.45|11185.45|11185.45|11185.45|11185.45|11185.45|11185.45|0
1649157200000|2022-04-05 11:13:20|11184.69|11184.69|11183.19|11183.19|11184.69|11184.69|11183.19|11183.19|0
1649157210000|2022-04-05 11:13:30|11181.26|11181.26|11181.26|11181.26|11181.26|11181.26|11181.26|11181.26|0
1649157220000|2022-04-05 11:13:40|11182.91|11182.91|11182.91|11182.91|11182.91|11182.91|11182.91|11182.91|0
1649157250000|2022-04-05 11:14:10|11183.46|11183.46|11183.46|11183.46|11183.46|11183.46|11183.46|11183.46|0
1649157340000|2022-04-05 11:15:40|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|0
1649157360000|2022-04-05 11:16:00|11177.24|11177.24|11177.24|11177.24|11177.24|11177.24|11177.24|11177.24|0
1649157380000|2022-04-05 11:16:20|11178.52|11178.52|11178.52|11178.52|11178.52|11178.52|11178.52|11178.52|0
1649157480000|2022-04-05 11:18:00|11184.96|11184.96|11184.96|11184.96|11184.96|11184.96|11184.96|11184.96|0
1649157500000|2022-04-05 11:18:20|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|0
1649157510000|2022-04-05 11:18:30|11184.58|11184.58|11184.58|11184.58|11184.58|11184.58|11184.58|11184.58|0
1649157610000|2022-04-05 11:20:10|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|0
1649157640000|2022-04-05 11:20:40|11190.64|11190.64|11191.77|11191.77|11191.77|11191.77|11190.64|11190.64|0
1649157650000|2022-04-05 11:20:50|11190.64|11190.64|11190.64|11190.64|11190.64|11190.64|11190.64|11190.64|0
1649157670000|2022-04-05 11:21:10|11192.83|11192.83|11199.27|11199.27|11199.27|11199.27|11192.83|11192.83|0
1649157690000|2022-04-05 11:21:30|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|0
1649157720000|2022-04-05 11:22:00|11201.39|11201.39|11204.6|11204.6|11204.6|11204.6|11201.39|11201.39|0
1649157760000|2022-04-05 11:22:40|11207.82|11207.82|11198.72|11198.72|11207.82|11207.82|11198.17|11198.17|0
1649157800000|2022-04-05 11:23:20|11202.1|11202.1|11198.34|11198.34|11202.1|11202.1|11198.34|11198.34|0
1649157830000|2022-04-05 11:23:50|11201.17|11201.17|11198.42|11198.42|11201.17|11201.17|11198.42|11198.42|0
1649157840000|2022-04-05 11:24:00|11196.92|11196.92|11191.94|11191.94|11196.92|11196.92|11191.94|11191.94|0
1649157860000|2022-04-05 11:24:20|11198.37|11198.37|11198.37|11198.37|11198.37|11198.37|11198.37|11198.37|0
1649157870000|2022-04-05 11:24:30|11197.99|11197.99|11197.99|11197.99|11197.99|11197.99|11197.99|11197.99|0
1649157880000|2022-04-05 11:24:40|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|0
1649157910000|2022-04-05 11:25:10|11195.36|11195.36|11195.36|11195.36|11195.36|11195.36|11195.36|11195.36|0
1649157930000|2022-04-05 11:25:30|11208.23|11208.23|11208.23|11208.23|11208.23|11208.23|11208.23|11208.23|0
1649157970000|2022-04-05 11:26:10|11217.88|11217.88|11217.88|11217.88|11217.88|11217.88|11217.88|11217.88|0
1649157980000|2022-04-05 11:26:20|11214.59|11214.59|11214.59|11214.59|11214.59|11214.59|11214.59|11214.59|0
1649157990000|2022-04-05 11:26:30|11208.16|11208.16|11208.16|11208.16|11208.16|11208.16|11208.16|11208.16|0
1649158060000|2022-04-05 11:27:40|11207.51|11207.51|11207.51|11207.51|11207.51|11207.51|11207.51|11207.51|0
1649158110000|2022-04-05 11:28:30|11208.64|11208.64|11208.64|11208.64|11208.64|11208.64|11208.64|11208.64|0
1649158170000|2022-04-05 11:29:30|11211.65|11211.65|11211.65|11211.65|11211.65|11211.65|11211.65|11211.65|0
1649158230000|2022-04-05 11:30:30|11208.44|11208.44|11205.22|11205.22|11208.44|11208.44|11205.22|11205.22|0
1649158250000|2022-04-05 11:30:50|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|0
1649158260000|2022-04-05 11:31:00|11204.57|11204.57|11204.57|11204.57|11204.57|11204.57|11204.57|11204.57|0
1649158270000|2022-04-05 11:31:10|11206.49|11206.49|11209.71|11209.71|11209.71|11209.71|11206.49|11206.49|0
1649158280000|2022-04-05 11:31:20|11210.09|11210.09|11210.09|11210.09|11210.09|11210.09|11210.09|11210.09|0
1649158320000|2022-04-05 11:32:00|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|0
1649158330000|2022-04-05 11:32:10|11207.06|11207.06|11207.06|11207.06|11207.06|11207.06|11207.06|11207.06|0
1649158350000|2022-04-05 11:32:30|11205.94|11205.94|11204.54|11204.54|11205.94|11205.94|11204.54|11204.54|0
1649158360000|2022-04-05 11:32:40|11203.79|11203.79|11203.79|11203.79|11203.79|11203.79|11203.79|11203.79|0
1649158410000|2022-04-05 11:33:30|11200.57|11200.57|11200.57|11200.57|11200.57|11200.57|11200.57|11200.57|0
1649158420000|2022-04-05 11:33:40|11199.47|11199.47|11199.47|11199.47|11199.47|11199.47|11199.47|11199.47|0
1649158470000|2022-04-05 11:34:30|11198.38|11198.38|11198.38|11198.38|11198.38|11198.38|11198.38|11198.38|0
1649158490000|2022-04-05 11:34:50|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|0
1649158560000|2022-04-05 11:36:00|11205.77|11205.77|11205.77|11205.77|11205.77|11205.77|11205.77|11205.77|0
1649158610000|2022-04-05 11:36:50|11207.96|11207.96|11207.96|11207.96|11207.96|11207.96|11207.96|11207.96|0
1649158770000|2022-04-05 11:39:30|11208.34|11208.34|11208.34|11208.34|11208.34|11208.34|11208.34|11208.34|0
1649158780000|2022-04-05 11:39:40|11209.62|11209.62|11209.62|11209.62|11209.62|11209.62|11209.62|11209.62|0
1649158800000|2022-04-05 11:40:00|11208.5|11208.5|11206.24|11206.24|11208.5|11208.5|11206.24|11206.24|0
1649158840000|2022-04-05 11:40:40|11205.11|11205.11|11205.11|11205.11|11205.11|11205.11|11205.11|11205.11|0
1649158860000|2022-04-05 11:41:00|11198.67|11198.67|11198.67|11198.67|11198.67|11198.67|11198.67|11198.67|0
1649158920000|2022-04-05 11:42:00|11195.46|11195.46|11201.89|11201.89|11201.89|11201.89|11195.46|11195.46|0
1649158980000|2022-04-05 11:43:00|11195.46|11195.46|11195.46|11195.46|11195.46|11195.46|11195.46|11195.46|0
1649159040000|2022-04-05 11:44:00|11192.24|11192.24|11201.89|11201.89|11201.89|11201.89|11192.24|11192.24|0
1649159100000|2022-04-05 11:45:00|11195.46|11195.46|11195.46|11195.46|11195.46|11195.46|11195.46|11195.46|0
1649159170000|2022-04-05 11:46:10|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|0
1649159190000|2022-04-05 11:46:30|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|0
1649159200000|2022-04-05 11:46:40|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|0
1649159240000|2022-04-05 11:47:20|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|0
1649159250000|2022-04-05 11:47:30|11193.05|11193.05|11193.69|11193.69|11193.69|11193.69|11193.05|11193.05|0
1649159270000|2022-04-05 11:47:50|11194.44|11194.44|11192.18|11192.18|11194.44|11194.44|11192.18|11192.18|0
1649159450000|2022-04-05 11:50:50|11192.56|11192.56|11192.18|11192.18|11192.56|11192.56|11192.18|11192.18|0
1649159480000|2022-04-05 11:51:20|11195.4|11195.4|11195.4|11195.4|11195.4|11195.4|11195.4|11195.4|0
1649159520000|2022-04-05 11:52:00|11197.32|11197.32|11197.32|11197.32|11197.32|11197.32|11197.32|11197.32|0
1649159530000|2022-04-05 11:52:10|11196.2|11196.2|11196.74|11196.74|11196.74|11196.74|11196.2|11196.2|0
1649159540000|2022-04-05 11:52:20|11197.5|11197.5|11196.74|11196.74|11197.5|11197.5|11196.74|11196.74|0
1649159640000|2022-04-05 11:54:00|11190.31|11190.31|11187.74|11187.74|11190.31|11190.31|11187.74|11187.74|0
1649159690000|2022-04-05 11:54:50|11181.31|11181.31|11181.31|11181.31|11181.31|11181.31|11181.31|11181.31|0
1649159700000|2022-04-05 11:55:00|11178.09|11178.09|11178.09|11178.09|11178.09|11178.09|11178.09|11178.09|0
1649159750000|2022-04-05 11:55:50|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|0
1649159840000|2022-04-05 11:57:20|11169.57|11169.57|11169.57|11169.57|11169.57|11169.57|11169.57|11169.57|0
1649159850000|2022-04-05 11:57:30|11167.31|11167.31|11167.69|11167.69|11167.69|11167.69|11167.31|11167.31|0
1649159890000|2022-04-05 11:58:10|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|0
1649159910000|2022-04-05 11:58:30|11159.97|11159.97|11158.05|11158.05|11159.97|11159.97|11158.05|11158.05|0
1649159930000|2022-04-05 11:58:50|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|0
1649160000000|2022-04-05 12:00:00|11158.69|11158.69|11159.06|11159.06|11159.06|11159.06|11158.69|11158.69|0
1649160030000|2022-04-05 12:00:30|11160.57|11160.57|11160.57|11160.57|11160.57|11160.57|11160.57|11160.57|0
1649160040000|2022-04-05 12:00:40|11161.32|11161.32|11162.6|11162.6|11162.6|11162.6|11161.32|11161.32|0
1649160050000|2022-04-05 12:00:50|11163.25|11163.25|11163.25|11163.25|11163.25|11163.25|11163.25|11163.25|0
1649160140000|2022-04-05 12:02:20|11162.12|11162.12|11162.12|11162.12|11162.12|11162.12|11162.12|11162.12|0
1649160150000|2022-04-05 12:02:30|11160.47|11160.47|11160.47|11160.47|11160.47|11160.47|11160.47|11160.47|0
1649160250000|2022-04-05 12:04:10|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|0
1649160280000|2022-04-05 12:04:40|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|0
1649160360000|2022-04-05 12:06:00|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|0
1649160380000|2022-04-05 12:06:20|11166.05|11166.05|11165.3|11165.3|11166.05|11166.05|11165.3|11165.3|0
1649160480000|2022-04-05 12:08:00|11162.08|11162.08|11155.64|11155.64|11162.08|11162.08|11155.64|11155.64|0
1649160610000|2022-04-05 12:10:10|11158.86|11158.86|11158.86|11158.86|11158.86|11158.86|11158.86|11158.86|0
1649160640000|2022-04-05 12:10:40|11158.31|11158.31|11158.31|11158.31|11158.31|11158.31|11158.31|11158.31|0
1649160660000|2022-04-05 12:11:00|11158.69|11158.69|11158.69|11158.69|11158.69|11158.69|11158.69|11158.69|0
1649160740000|2022-04-05 12:12:20|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|0
1649160810000|2022-04-05 12:13:30|11156.03|11156.03|11156.03|11156.03|11156.03|11156.03|11156.03|11156.03|0
1649160820000|2022-04-05 12:13:40|11155.65|11155.65|11155.65|11155.65|11155.65|11155.65|11155.65|11155.65|0
1649160840000|2022-04-05 12:14:00|11156.2|11156.2|11156.2|11156.2|11156.2|11156.2|11156.2|11156.2|0
1649160890000|2022-04-05 12:14:50|11155.11|11155.11|11155.11|11155.11|11155.11|11155.11|11155.11|11155.11|0
1649160930000|2022-04-05 12:15:30|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|0
1649161090000|2022-04-05 12:18:10|11164.76|11164.76|11164.76|11164.76|11164.76|11164.76|11164.76|11164.76|0
1649161130000|2022-04-05 12:18:50|11166.04|11166.04|11166.04|11166.04|11166.04|11166.04|11166.04|11166.04|0
1649161140000|2022-04-05 12:19:00|11165.66|11165.66|11165.66|11165.66|11165.66|11165.66|11165.66|11165.66|0
1649161150000|2022-04-05 12:19:10|11164.91|11164.91|11161.7|11161.7|11164.91|11164.91|11161.7|11161.7|0
1649161170000|2022-04-05 12:19:30|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|0
1649161210000|2022-04-05 12:20:10|11163.85|11163.85|11165.77|11165.77|11165.77|11165.77|11163.85|11163.85|0
1649161250000|2022-04-05 12:20:50|11167.06|11167.06|11167.06|11167.06|11167.06|11167.06|11167.06|11167.06|0
1649161270000|2022-04-05 12:21:10|11168.56|11168.56|11164.8|11164.8|11168.56|11168.56|11164.8|11164.8|0
1649161400000|2022-04-05 12:23:20|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|0
1649161470000|2022-04-05 12:24:30|11170.58|11170.58|11173.06|11173.06|11173.06|11173.06|11169.94|11169.94|0
1649161480000|2022-04-05 12:24:40|11175.25|11175.25|11173.33|11173.33|11175.25|11175.25|11173.33|11173.33|0
1649161510000|2022-04-05 12:25:10|11182.98|11182.98|11193.66|11193.66|11194.3|11194.3|11182.98|11182.98|0
1649161740000|2022-04-05 12:29:00|11195.86|11195.86|11195.86|11195.86|11195.86|11195.86|11195.86|11195.86|0
1649161780000|2022-04-05 12:29:40|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|0
1649161810000|2022-04-05 12:30:10|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|0
1649161840000|2022-04-05 12:30:40|11196.89|11196.89|11197.64|11197.64|11197.64|11197.64|11196.89|11196.89|0
1649161850000|2022-04-05 12:30:50|11197.1|11197.1|11197.1|11197.1|11197.1|11197.1|11197.1|11197.1|0
1649161860000|2022-04-05 12:31:00|11197.64|11197.64|11197.64|11197.64|11197.64|11197.64|11197.64|11197.64|0
1649161870000|2022-04-05 12:31:10|11194.43|11194.43|11194.43|11194.43|11194.43|11194.43|11194.43|11194.43|0
1649161900000|2022-04-05 12:31:40|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|0
1649161920000|2022-04-05 12:32:00|11189.93|11189.93|11191.21|11191.21|11191.21|11191.21|11189.93|11189.93|0
1649161960000|2022-04-05 12:32:40|11187.82|11187.82|11187.82|11187.82|11188.58|11188.58|11187.82|11187.82|0
1649162150000|2022-04-05 12:35:50|11187.18|11187.18|11187.18|11187.18|11187.18|11187.18|11187.18|11187.18|0
1649162160000|2022-04-05 12:36:00|11190.4|11190.4|11190.4|11190.4|11190.4|11190.4|11190.4|11190.4|0
1649162340000|2022-04-05 12:39:00|11192.66|11192.66|11192.66|11192.66|11192.66|11192.66|11192.66|11192.66|0
1649162350000|2022-04-05 12:39:10|11192.11|11192.11|11192.11|11192.11|11192.11|11192.11|11192.11|11192.11|0
1649162360000|2022-04-05 12:39:20|11195.32|11195.32|11195.32|11195.32|11195.32|11195.32|11195.32|11195.32|0
1649162380000|2022-04-05 12:39:40|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|0
1649162440000|2022-04-05 12:40:40|11195.22|11195.22|11195.22|11195.22|11195.22|11195.22|11195.22|11195.22|0
1649162520000|2022-04-05 12:42:00|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|0
1649162530000|2022-04-05 12:42:10|11195.33|11195.33|11196.62|11196.62|11196.62|11196.62|11195.33|11195.33|0
1649162540000|2022-04-05 12:42:20|11197.37|11197.37|11202.03|11202.03|11202.03|11202.03|11197.37|11197.37|0
1649162550000|2022-04-05 12:42:30|11205.23|11205.23|11205.23|11205.23|11205.23|11205.23|11205.23|11205.23|0
1649162570000|2022-04-05 12:42:50|11204.86|11204.86|11204.86|11204.86|11204.86|11204.86|11204.86|11204.86|0
1649162630000|2022-04-05 12:43:50|11207.6|11207.6|11207.98|11207.98|11207.98|11207.98|11207.6|11207.6|0
1649162660000|2022-04-05 12:44:20|11213.75|11213.75|11211.83|11211.83|11213.75|11213.75|11211.83|11211.83|0
1649162670000|2022-04-05 12:44:30|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|0
1649162680000|2022-04-05 12:44:40|11216.32|11216.32|11218.24|11218.24|11218.24|11218.24|11216.32|11216.32|0
1649162690000|2022-04-05 12:44:50|11219|11219|11216.21|11216.21|11219|11219|11216.21|11216.21|0
1649162700000|2022-04-05 12:45:00|11219.43|11219.43|11220.18|11220.18|11220.18|11220.18|11219.43|11219.43|0
1649162720000|2022-04-05 12:45:20|11219.54|11219.54|11219.54|11219.54|11219.54|11219.54|11219.54|11219.54|0
1649162770000|2022-04-05 12:46:10|11217.89|11217.89|11211.49|11211.49|11217.89|11217.89|11211.49|11211.49|0
1649162800000|2022-04-05 12:46:40|11213.42|11213.42|11213.42|11213.42|11213.42|11213.42|11213.42|11213.42|0
1649162820000|2022-04-05 12:47:00|11215.06|11215.06|11215.06|11215.06|11215.06|11215.06|11215.06|11215.06|0
1649162830000|2022-04-05 12:47:10|11215.71|11215.71|11216.46|11216.46|11216.46|11216.46|11214.95|11214.95|0
1649162840000|2022-04-05 12:47:20|11216.84|11216.84|11218.34|11218.34|11218.34|11218.34|11216.84|11216.84|0
1649162910000|2022-04-05 12:48:30|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|0
1649163010000|2022-04-05 12:50:10|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|0
1649163040000|2022-04-05 12:50:40|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1649163050000|2022-04-05 12:50:50|11228.37|11228.37|11225.15|11225.15|11228.37|11228.37|11225.15|11225.15|0
1649163070000|2022-04-05 12:51:10|11225.79|11225.79|11225.79|11225.79|11225.79|11225.79|11225.79|11225.79|0
1649163080000|2022-04-05 12:51:20|11229|11229|11231.57|11231.57|11231.57|11231.57|11229|11229|0
1649163090000|2022-04-05 12:51:30|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|0
1649163110000|2022-04-05 12:51:50|11232.85|11232.85|11232.21|11232.21|11232.85|11232.85|11231.57|11231.57|0
1649163140000|2022-04-05 12:52:20|11231.57|11231.57|11230.28|11230.28|11231.57|11231.57|11230.28|11230.28|0
1649163230000|2022-04-05 12:53:50|11233.29|11233.29|11232.17|11232.17|11233.29|11233.29|11232.17|11232.17|0
1649163240000|2022-04-05 12:54:00|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|0
1649163260000|2022-04-05 12:54:20|11225.73|11225.73|11222.51|11222.51|11225.73|11225.73|11222.51|11222.51|0
1649163280000|2022-04-05 12:54:40|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|0
1649163360000|2022-04-05 12:56:00|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|0
1649163410000|2022-04-05 12:56:50|11225.08|11225.08|11225.08|11225.08|11225.08|11225.08|11225.08|11225.08|0
1649163430000|2022-04-05 12:57:10|11228.29|11228.29|11230.21|11230.21|11230.21|11230.21|11228.29|11228.29|0
1649163480000|2022-04-05 12:58:00|11223.8|11223.8|11219.31|11219.31|11223.8|11223.8|11219.31|11219.31|0
1649163530000|2022-04-05 12:58:50|11219.85|11219.85|11219.85|11219.85|11219.85|11219.85|11219.85|11219.85|0
1649163560000|2022-04-05 12:59:20|11222.42|11222.42|11224.07|11224.07|11224.07|11224.07|11222.42|11222.42|0
1649163580000|2022-04-05 12:59:40|11222.14|11222.14|11222.14|11222.14|11222.14|11222.14|11222.14|11222.14|0
1649163600000|2022-04-05 13:00:00|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|0
1649163610000|2022-04-05 13:00:10|11231.13|11231.13|11233.05|11233.05|11233.05|11233.05|11231.13|11231.13|0
1649163770000|2022-04-05 13:02:50|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|0
1649163790000|2022-04-05 13:03:10|11232.79|11232.79|11232.03|11232.03|11232.79|11232.79|11232.03|11232.03|0
1649163820000|2022-04-05 13:03:40|11231.48|11231.48|11231.48|11231.48|11231.48|11231.48|11231.48|11231.48|0
1649163920000|2022-04-05 13:05:20|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|0
1649163960000|2022-04-05 13:06:00|11228.76|11228.76|11228.76|11228.76|11228.76|11228.76|11228.76|11228.76|0
1649163990000|2022-04-05 13:06:30|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|0
1649164000000|2022-04-05 13:06:40|11232.05|11232.05|11232.05|11232.05|11232.05|11232.05|11232.05|11232.05|0
1649164030000|2022-04-05 13:07:10|11233.18|11233.18|11233.18|11233.18|11233.18|11233.18|11233.18|11233.18|0
1649164110000|2022-04-05 13:08:30|11236.4|11236.4|11236.4|11236.4|11236.4|11236.4|11236.4|11236.4|0
1649164130000|2022-04-05 13:08:50|11233.18|11233.18|11229.97|11229.97|11233.18|11233.18|11229.97|11229.97|0
1649164210000|2022-04-05 13:10:10|11231.25|11231.25|11231.25|11231.25|11231.25|11231.25|11231.25|11231.25|0
1649164270000|2022-04-05 13:11:10|11229.37|11229.37|11228.62|11228.62|11229.37|11229.37|11228.62|11228.62|0
1649164280000|2022-04-05 13:11:20|11225.4|11225.4|11218.96|11218.96|11225.4|11225.4|11218.96|11218.96|0
1649164340000|2022-04-05 13:12:20|11217.84|11217.84|11217.84|11217.84|11217.84|11217.84|11217.84|11217.84|0
1649164360000|2022-04-05 13:12:40|11217.46|11217.46|11217.46|11217.46|11217.46|11217.46|11217.46|11217.46|0
1649164430000|2022-04-05 13:13:50|11218.96|11218.96|11218.96|11218.96|11218.96|11218.96|11218.96|11218.96|0
1649164470000|2022-04-05 13:14:30|11220.09|11220.09|11220.09|11220.09|11220.09|11220.09|11220.09|11220.09|0
1649164590000|2022-04-05 13:16:30|11219|11219|11217.9|11217.9|11219|11219|11217.35|11217.35|0
1649164700000|2022-04-05 13:18:20|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1649164720000|2022-04-05 13:18:40|11213.07|11213.07|11213.07|11213.07|11213.07|11213.07|11213.07|11213.07|0
1649164730000|2022-04-05 13:18:50|11213.83|11213.83|11213.83|11213.83|11213.83|11213.83|11213.83|11213.83|0
1649164740000|2022-04-05 13:19:00|11213.45|11213.45|11210.23|11210.23|11213.45|11213.45|11210.23|11210.23|0
1649164810000|2022-04-05 13:20:10|11210.99|11210.99|11211.36|11211.36|11211.36|11211.36|11210.99|11210.99|0
1649164820000|2022-04-05 13:20:20|11217.8|11217.8|11221.01|11221.01|11221.01|11221.01|11217.8|11217.8|0
1649164840000|2022-04-05 13:20:40|11221.39|11221.39|11221.39|11221.39|11221.39|11221.39|11221.39|11221.39|0
1649164880000|2022-04-05 13:21:20|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|0
1649164930000|2022-04-05 13:22:10|11224.98|11224.98|11225.74|11225.74|11225.74|11225.74|11224.98|11224.98|0
1649164960000|2022-04-05 13:22:40|11228.3|11228.3|11228.3|11228.3|11228.3|11228.3|11228.3|11228.3|0
1649165030000|2022-04-05 13:23:50|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|0
1649165070000|2022-04-05 13:24:30|11230.78|11230.78|11230.78|11230.78|11230.78|11230.78|11230.78|11230.78|0
1649165080000|2022-04-05 13:24:40|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|0
1649165160000|2022-04-05 13:26:00|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|0
1649165170000|2022-04-05 13:26:10|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|0
1649165180000|2022-04-05 13:26:20|11234.37|11234.37|11235.5|11235.5|11235.87|11235.87|11234.37|11234.37|0
1649165220000|2022-04-05 13:27:00|11234.37|11234.37|11234.92|11234.92|11234.92|11234.92|11234.37|11234.37|0
1649165230000|2022-04-05 13:27:10|11234.17|11234.17|11234.17|11234.17|11234.17|11234.17|11234.17|11234.17|0
1649165240000|2022-04-05 13:27:20|11230.95|11230.95|11230.95|11230.95|11230.95|11230.95|11230.95|11230.95|0
1649165250000|2022-04-05 13:27:30|11224.51|11224.51|11224.51|11224.51|11224.51|11224.51|11224.51|11224.51|0
1649165270000|2022-04-05 13:27:50|11226.02|11226.02|11218.46|11218.46|11226.02|11226.02|11218.46|11218.46|0
1649165280000|2022-04-05 13:28:00|11221.67|11221.67|11212.02|11212.02|11221.67|11221.67|11212.02|11212.02|0
1649165290000|2022-04-05 13:28:10|11218.46|11218.46|11217.17|11217.17|11218.46|11218.46|11217.17|11217.17|0
1649165330000|2022-04-05 13:28:50|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|0
1649165350000|2022-04-05 13:29:10|11214.15|11214.15|11214.15|11214.15|11214.15|11214.15|11214.15|11214.15|0
1649165380000|2022-04-05 13:29:40|11213.51|11213.51|11213.51|11213.51|11213.51|11213.51|11213.51|11213.51|0
1649165400000|2022-04-05 13:30:00|11207.07|11207.07|11196.13|11196.13|11207.07|11207.07|11194.21|11194.21|0
1649165410000|2022-04-05 13:30:10|11196.88|11196.88|11196.88|11196.88|11196.88|11196.88|11196.88|11196.88|0
1649165420000|2022-04-05 13:30:20|11196.34|11196.34|11195.79|11195.79|11196.34|11196.34|11195.79|11195.79|0
1649165430000|2022-04-05 13:30:30|11189.35|11189.35|11192.57|11192.57|11192.57|11192.57|11189.35|11189.35|0
1649165440000|2022-04-05 13:30:40|11193.32|11193.32|11192.19|11192.19|11193.7|11193.7|11192.19|11192.19|0
1649165450000|2022-04-05 13:30:50|11188.99|11188.99|11186.42|11186.42|11188.99|11188.99|11186.42|11186.42|0
1649165460000|2022-04-05 13:31:00|11183.2|11183.2|11183.2|11183.2|11183.2|11183.2|11183.2|11183.2|0
1649165470000|2022-04-05 13:31:10|11183.75|11183.75|11185.52|11185.52|11185.52|11185.52|11183.75|11183.75|0
1649165500000|2022-04-05 13:31:40|11191.95|11191.95|11195.17|11195.17|11195.17|11195.17|11191.95|11191.95|0
1649165510000|2022-04-05 13:31:50|11194.8|11194.8|11196.34|11196.34|11196.72|11196.72|11194.8|11194.8|0
1649165530000|2022-04-05 13:32:10|11199.56|11199.56|11202.78|11202.78|11202.78|11202.78|11199.56|11199.56|0
1649165540000|2022-04-05 13:32:20|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|0
1649165550000|2022-04-05 13:32:30|11211.78|11211.78|11211.78|11211.78|11211.78|11211.78|11211.78|11211.78|0
1649165560000|2022-04-05 13:32:40|11221.43|11221.43|11215|11215|11221.43|11221.43|11215|11215|0
1649165570000|2022-04-05 13:32:50|11214.62|11214.62|11213.49|11213.49|11214.62|11214.62|11213.49|11213.49|0
1649165600000|2022-04-05 13:33:20|11214.04|11214.04|11214.04|11214.04|11214.04|11214.04|11214.04|11214.04|0
1649165620000|2022-04-05 13:33:40|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|0
1649165630000|2022-04-05 13:33:50|11211.41|11211.41|11211.41|11211.41|11211.41|11211.41|11211.41|11211.41|0
1649165650000|2022-04-05 13:34:10|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|0
1649165670000|2022-04-05 13:34:30|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|0
1649165680000|2022-04-05 13:34:40|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|0
1649165700000|2022-04-05 13:35:00|11222.19|11222.19|11218.97|11218.97|11222.19|11222.19|11218.97|11218.97|0
1649165710000|2022-04-05 13:35:10|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|0
1649165740000|2022-04-05 13:35:40|11212.53|11212.53|11215.75|11215.75|11215.75|11215.75|11212.53|11212.53|0
1649165770000|2022-04-05 13:36:10|11216.13|11216.13|11219.35|11219.35|11219.35|11219.35|11216.13|11216.13|0
1649165780000|2022-04-05 13:36:20|11220.47|11220.47|11219.35|11219.35|11220.47|11220.47|11219.35|11219.35|0
1649165790000|2022-04-05 13:36:30|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|0
1649165830000|2022-04-05 13:37:10|11216.13|11216.13|11212.91|11212.91|11216.13|11216.13|11212.91|11212.91|0
1649165870000|2022-04-05 13:37:50|11209.69|11209.69|11213.39|11213.39|11213.39|11213.39|11209.69|11209.69|0
1649165880000|2022-04-05 13:38:00|11215.27|11215.27|11218.49|11218.49|11218.49|11218.49|11215.27|11215.27|0
1649165940000|2022-04-05 13:39:00|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|0
1649165950000|2022-04-05 13:39:10|11222.6|11222.6|11225.4|11225.4|11225.4|11225.4|11220.68|11220.68|0
1649165970000|2022-04-05 13:39:30|11224.12|11224.12|11220.2|11220.2|11224.12|11224.12|11220.2|11220.2|0
1649166020000|2022-04-05 13:40:20|11223.42|11223.42|11223.79|11223.79|11223.79|11223.79|11223.42|11223.42|0
1649166040000|2022-04-05 13:40:40|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|0
1649166050000|2022-04-05 13:40:50|11222.08|11222.08|11222.08|11222.08|11222.08|11222.08|11222.08|11222.08|0
1649166100000|2022-04-05 13:41:40|11218.86|11218.86|11217.36|11217.36|11218.86|11218.86|11217.36|11217.36|0
1649166120000|2022-04-05 13:42:00|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|0
1649166130000|2022-04-05 13:42:10|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|0
1649166160000|2022-04-05 13:42:40|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|0
1649166180000|2022-04-05 13:43:00|11206.97|11206.97|11209.12|11209.12|11209.12|11209.12|11206.97|11206.97|0
1649166190000|2022-04-05 13:43:10|11205.9|11205.9|11202.69|11202.69|11205.9|11205.9|11202.69|11202.69|0
1649166220000|2022-04-05 13:43:40|11202.14|11202.14|11197.17|11197.17|11202.14|11202.14|11197.17|11197.17|0
1649166250000|2022-04-05 13:44:10|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|0
1649166260000|2022-04-05 13:44:20|11199.84|11199.84|11199.84|11199.84|11199.84|11199.84|11199.84|11199.84|0
1649166270000|2022-04-05 13:44:30|11193.4|11193.4|11193.4|11193.4|11193.4|11193.4|11193.4|11193.4|0
1649166280000|2022-04-05 13:44:40|11192.31|11192.31|11193.06|11193.06|11193.06|11193.06|11192.31|11192.31|0
1649166310000|2022-04-05 13:45:10|11192.68|11192.68|11185.5|11185.5|11192.68|11192.68|11185.5|11185.5|0
1649166330000|2022-04-05 13:45:30|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|0
1649166340000|2022-04-05 13:45:40|11185.5|11185.5|11180.63|11180.63|11185.5|11185.5|11179.06|11179.06|0
1649166350000|2022-04-05 13:45:50|11179.35|11179.35|11179.35|11179.35|11179.35|11179.35|11179.35|11179.35|0
1649166380000|2022-04-05 13:46:20|11169.7|11169.7|11169.15|11169.15|11169.7|11169.7|11169.15|11169.15|0
1649166420000|2022-04-05 13:47:00|11168.05|11168.05|11161.73|11161.73|11168.05|11168.05|11161.73|11161.73|0
1649166430000|2022-04-05 13:47:10|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|11161.35|0
1649166440000|2022-04-05 13:47:20|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|0
1649166460000|2022-04-05 13:47:40|11162.25|11162.25|11162.25|11162.25|11162.25|11162.25|11162.25|11162.25|0
1649166470000|2022-04-05 13:47:50|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|0
1649166480000|2022-04-05 13:48:00|11159.82|11159.82|11153.39|11153.39|11159.82|11159.82|11153.39|11153.39|0
1649166490000|2022-04-05 13:48:10|11156.61|11156.61|11157.89|11157.89|11167.54|11167.54|11156.61|11156.61|0
1649166510000|2022-04-05 13:48:30|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|0
1649166520000|2022-04-05 13:48:40|11150.81|11150.81|11150.81|11150.81|11150.81|11150.81|11150.81|11150.81|0
1649166540000|2022-04-05 13:49:00|11148.18|11148.18|11147.8|11147.8|11148.18|11148.18|11147.8|11147.8|0
1649166550000|2022-04-05 13:49:10|11148.45|11148.45|11148.45|11148.45|11148.45|11148.45|11148.45|11148.45|0
1649166560000|2022-04-05 13:49:20|11148.82|11148.82|11147.32|11147.32|11148.82|11148.82|11147.32|11147.32|0
1649166580000|2022-04-05 13:49:40|11150.53|11150.53|11147.32|11147.32|11150.53|11150.53|11147.32|11147.32|0
1649166590000|2022-04-05 13:49:50|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|0
1649166600000|2022-04-05 13:50:00|11153.75|11153.75|11153.75|11153.75|11153.75|11153.75|11153.75|11153.75|0
1649166630000|2022-04-05 13:50:30|11156.96|11156.96|11157.6|11157.6|11157.6|11157.6|11156.96|11156.96|0
1649166640000|2022-04-05 13:50:40|11157.98|11157.98|11158.35|11158.35|11158.35|11158.35|11157.98|11157.98|0
1649166660000|2022-04-05 13:51:00|11157.07|11157.07|11157.07|11157.07|11157.07|11157.07|11157.07|11157.07|0
1649166680000|2022-04-05 13:51:20|11157.45|11157.45|11157.45|11157.45|11157.45|11157.45|11157.45|11157.45|0
1649166730000|2022-04-05 13:52:10|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|0
1649166740000|2022-04-05 13:52:20|11164.43|11164.43|11164.43|11164.43|11164.43|11164.43|11164.43|11164.43|0
1649166750000|2022-04-05 13:52:30|11164.81|11164.81|11165.93|11165.93|11165.93|11165.93|11164.81|11164.81|0
1649166780000|2022-04-05 13:53:00|11162.72|11162.72|11159.5|11159.5|11162.72|11162.72|11159.5|11159.5|0
1649166800000|2022-04-05 13:53:20|11162.13|11162.13|11160.63|11160.63|11162.13|11162.13|11160.63|11160.63|0
1649166810000|2022-04-05 13:53:30|11161.27|11161.27|11160.89|11160.89|11164.11|11164.11|11160.89|11160.89|0
1649166820000|2022-04-05 13:53:40|11157.68|11157.68|11155.01|11155.01|11161.54|11161.54|11155.01|11155.01|0
1649166830000|2022-04-05 13:53:50|11151.79|11151.79|11148.57|11148.57|11151.79|11151.79|11148.57|11148.57|0
1649166840000|2022-04-05 13:54:00|11148.2|11148.2|11146.55|11146.55|11148.2|11148.2|11146.55|11146.55|0
1649166850000|2022-04-05 13:54:10|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|0
1649166860000|2022-04-05 13:54:20|11142.96|11142.96|11142.96|11142.96|11142.96|11142.96|11142.96|11142.96|0
1649166880000|2022-04-05 13:54:40|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|0
1649166890000|2022-04-05 13:54:50|11142.93|11142.93|11142.93|11142.93|11142.93|11142.93|11142.93|11142.93|0
1649166900000|2022-04-05 13:55:00|11145.49|11145.49|11151.93|11151.93|11151.93|11151.93|11145.49|11145.49|0
1649166930000|2022-04-05 13:55:30|11152.3|11152.3|11155.9|11155.9|11155.9|11155.9|11152.3|11152.3|0
1649166950000|2022-04-05 13:55:50|11159.11|11159.11|11159.11|11159.11|11159.11|11159.11|11159.11|11159.11|0
1649166960000|2022-04-05 13:56:00|11159.87|11159.87|11155.69|11155.69|11160.62|11160.62|11154.19|11154.19|0
1649167060000|2022-04-05 13:57:40|11153.77|11153.77|11153.77|11153.77|11153.77|11153.77|11153.77|11153.77|0
1649167070000|2022-04-05 13:57:50|11151.84|11151.84|11151.84|11151.84|11151.84|11151.84|11151.84|11151.84|0
1649167080000|2022-04-05 13:58:00|11155.06|11155.06|11154.68|11154.68|11155.06|11155.06|11154.31|11154.31|0
1649167130000|2022-04-05 13:58:50|11155.97|11155.97|11155.97|11155.97|11155.97|11155.97|11155.97|11155.97|0
1649167190000|2022-04-05 13:59:50|11154.08|11154.08|11154.08|11154.08|11154.08|11154.08|11154.08|11154.08|0
1649167210000|2022-04-05 14:00:10|11154.84|11154.84|11154.84|11154.84|11154.84|11154.84|11154.84|11154.84|0
1649167230000|2022-04-05 14:00:30|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|0
1649167240000|2022-04-05 14:00:40|11154.84|11154.84|11167.7|11167.7|11167.7|11167.7|11154.84|11154.84|0
1649167250000|2022-04-05 14:00:50|11168.83|11168.83|11168.83|11168.83|11168.83|11168.83|11168.83|11168.83|0
1649167270000|2022-04-05 14:01:10|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|11164.34|0
1649167300000|2022-04-05 14:01:40|11163.97|11163.97|11163.97|11163.97|11163.97|11163.97|11163.97|11163.97|0
1649167340000|2022-04-05 14:02:20|11162.08|11162.08|11162.08|11162.08|11162.08|11162.08|11162.08|11162.08|0
1649167350000|2022-04-05 14:02:30|11160.16|11160.16|11160.16|11160.16|11160.16|11160.16|11160.16|11160.16|0
1649167370000|2022-04-05 14:02:50|11158.23|11158.23|11154.38|11154.38|11158.23|11158.23|11154.38|11154.38|0
1649167380000|2022-04-05 14:03:00|11153.84|11153.84|11150.62|11150.62|11153.84|11153.84|11150.62|11150.62|0
1649167410000|2022-04-05 14:03:30|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|11150.51|11150.51|0
1649167460000|2022-04-05 14:04:20|11149.75|11149.75|11150.13|11150.13|11150.13|11150.13|11149.75|11149.75|0
1649167470000|2022-04-05 14:04:30|11143.7|11143.7|11143.7|11143.7|11143.7|11143.7|11143.7|11143.7|0
1649167490000|2022-04-05 14:04:50|11139.85|11139.85|11140.49|11140.49|11140.49|11140.49|11139.85|11139.85|0
1649167500000|2022-04-05 14:05:00|11137.27|11137.27|11137.27|11137.27|11137.27|11137.27|11137.27|11137.27|0
1649167520000|2022-04-05 14:05:20|11132.14|11132.14|11127.64|11127.64|11132.14|11132.14|11127.64|11127.64|0
1649167530000|2022-04-05 14:05:30|11132.13|11132.13|11138.04|11138.04|11138.04|11138.04|11129.46|11129.46|0
1649167540000|2022-04-05 14:05:40|11134.83|11134.83|11134.83|11134.83|11134.83|11134.83|11134.83|11134.83|0
1649167550000|2022-04-05 14:05:50|11131.62|11131.62|11128.4|11128.4|11131.62|11131.62|11128.4|11128.4|0
1649167560000|2022-04-05 14:06:00|11125.83|11125.83|11125.83|11125.83|11125.83|11125.83|11125.83|11125.83|0
1649167570000|2022-04-05 14:06:10|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|0
1649167580000|2022-04-05 14:06:20|11122.07|11122.07|11122.07|11122.07|11122.07|11122.07|11122.07|11122.07|0
1649167590000|2022-04-05 14:06:30|11118.85|11118.85|11118.85|11118.85|11118.85|11118.85|11118.85|11118.85|0
1649167600000|2022-04-05 14:06:40|11122.99|11122.99|11122.99|11122.99|11122.99|11122.99|11122.99|11122.99|0
1649167610000|2022-04-05 14:06:50|11129.42|11129.42|11126.04|11126.04|11129.42|11129.42|11126.04|11126.04|0
1649167620000|2022-04-05 14:07:00|11126.41|11126.41|11127.17|11127.17|11127.17|11127.17|11126.41|11126.41|0
1649167640000|2022-04-05 14:07:20|11125.24|11125.24|11128.45|11128.45|11128.45|11128.45|11125.24|11125.24|0
1649167670000|2022-04-05 14:07:50|11127.17|11127.17|11125.88|11125.88|11127.17|11127.17|11125.88|11125.88|0
1649167730000|2022-04-05 14:08:50|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|0
1649167740000|2022-04-05 14:09:00|11111.37|11111.37|11108.15|11108.15|11111.37|11111.37|11108.15|11108.15|0
1649167770000|2022-04-05 14:09:30|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|0
1649167790000|2022-04-05 14:09:50|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|0
1649167810000|2022-04-05 14:10:10|11113.83|11113.83|11100.96|11100.96|11113.83|11113.83|11100.96|11100.96|0
1649167820000|2022-04-05 14:10:20|11104.18|11104.18|11097.75|11097.75|11104.18|11104.18|11097.75|11097.75|0
1649167830000|2022-04-05 14:10:30|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|0
1649167850000|2022-04-05 14:10:50|11091.31|11091.31|11088.1|11088.1|11091.31|11091.31|11088.1|11088.1|0
1649167860000|2022-04-05 14:11:00|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|0
1649167870000|2022-04-05 14:11:10|11091.31|11091.31|11091.31|11091.31|11091.31|11091.31|11091.31|11091.31|0
1649167890000|2022-04-05 14:11:30|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|0
1649167900000|2022-04-05 14:11:40|11081.66|11081.66|11081.66|11081.66|11081.66|11081.66|11081.66|11081.66|0
1649167930000|2022-04-05 14:12:10|11078.44|11078.44|11078.44|11078.44|11078.44|11078.44|11078.44|11078.44|0
1649167940000|2022-04-05 14:12:20|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|0
1649167950000|2022-04-05 14:12:30|11070.09|11070.09|11074.37|11074.37|11075.88|11075.88|11070.09|11070.09|0
1649167960000|2022-04-05 14:12:40|11075.01|11075.01|11068.58|11068.58|11075.01|11075.01|11068.58|11068.58|0
1649167970000|2022-04-05 14:12:50|11069.71|11069.71|11069.33|11069.33|11069.71|11069.71|11069.33|11069.33|0
1649168000000|2022-04-05 14:13:20|11067.41|11067.41|11067.41|11067.41|11067.41|11067.41|11067.41|11067.41|0
1649168030000|2022-04-05 14:13:50|11066.86|11066.86|11068.14|11068.14|11068.14|11068.14|11066.86|11066.86|0
1649168040000|2022-04-05 14:14:00|11067.01|11067.01|11068.32|11068.32|11068.32|11068.32|11067.01|11067.01|0
1649168070000|2022-04-05 14:14:30|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|0
1649168090000|2022-04-05 14:14:50|11073.41|11073.41|11075.34|11075.34|11081.77|11081.77|11073.41|11073.41|0
1649168110000|2022-04-05 14:15:10|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|11072.12|0
1649168150000|2022-04-05 14:15:50|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|0
1649168210000|2022-04-05 14:16:50|11070.29|11070.29|11069.65|11069.65|11070.29|11070.29|11069.65|11069.65|0
1649168220000|2022-04-05 14:17:00|11068.9|11068.9|11068.9|11068.9|11068.9|11068.9|11068.9|11068.9|0
1649168230000|2022-04-05 14:17:10|11065.68|11065.68|11062.46|11062.46|11065.68|11065.68|11062.46|11062.46|0
1649168240000|2022-04-05 14:17:20|11060.58|11060.58|11060.58|11060.58|11060.58|11060.58|11060.58|11060.58|0
1649168250000|2022-04-05 14:17:30|11057.36|11057.36|11057.36|11057.36|11057.36|11057.36|11057.36|11057.36|0
1649168260000|2022-04-05 14:17:40|11060.58|11060.58|11054.15|11054.15|11060.58|11060.58|11054.15|11054.15|0
1649168350000|2022-04-05 14:19:10|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|0
1649168360000|2022-04-05 14:19:20|11060.96|11060.96|11060.96|11060.96|11060.96|11060.96|11060.96|11060.96|0
1649168370000|2022-04-05 14:19:30|11064.17|11064.17|11064.17|11064.17|11064.17|11064.17|11064.17|11064.17|0
1649168400000|2022-04-05 14:20:00|11064.81|11064.81|11062.25|11062.25|11064.81|11064.81|11062.25|11062.25|0
1649168430000|2022-04-05 14:20:30|11052.6|11052.6|11059.03|11059.03|11059.03|11059.03|11052.6|11052.6|0
1649168440000|2022-04-05 14:20:40|11055.81|11055.81|11052.6|11052.6|11055.81|11055.81|11052.6|11052.6|0
1649168450000|2022-04-05 14:20:50|11049.38|11049.38|11049.38|11049.38|11049.38|11049.38|11049.38|11049.38|0
1649168460000|2022-04-05 14:21:00|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|0
1649168470000|2022-04-05 14:21:10|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|0
1649168490000|2022-04-05 14:21:30|11043.32|11043.32|11042.57|11042.57|11043.32|11043.32|11042.57|11042.57|0
1649168510000|2022-04-05 14:21:50|11041.29|11041.29|11044.13|11044.13|11050.94|11050.94|11040.91|11040.91|0
1649168520000|2022-04-05 14:22:00|11040.91|11040.91|11039.26|11039.26|11040.91|11040.91|11039.26|11039.26|0
1649168530000|2022-04-05 14:22:10|11042.48|11042.48|11042.48|11042.48|11042.48|11042.48|11042.48|11042.48|0
1649168540000|2022-04-05 14:22:20|11048.92|11048.92|11043.99|11043.99|11048.92|11048.92|11042.48|11042.48|0
1649168560000|2022-04-05 14:22:40|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|0
1649168600000|2022-04-05 14:23:20|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|0
1649168610000|2022-04-05 14:23:30|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|0
1649168620000|2022-04-05 14:23:40|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|0
1649168630000|2022-04-05 14:23:50|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|0
1649168670000|2022-04-05 14:24:30|11044.4|11044.4|11043.64|11043.64|11044.4|11044.4|11043.27|11043.27|0
1649168680000|2022-04-05 14:24:40|11039.79|11039.79|11036.59|11036.59|11039.79|11039.79|11036.59|11036.59|0
1649168710000|2022-04-05 14:25:10|11033.37|11033.37|11030.47|11030.47|11033.37|11033.37|11030.47|11030.47|0
1649168720000|2022-04-05 14:25:20|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|0
1649168730000|2022-04-05 14:25:30|11027.63|11027.63|11028.38|11028.38|11028.38|11028.38|11027.63|11027.63|0
1649168740000|2022-04-05 14:25:40|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|0
1649168760000|2022-04-05 14:26:00|11023.25|11023.25|11023.25|11023.25|11023.25|11023.25|11023.25|11023.25|0
1649168770000|2022-04-05 14:26:10|11020.03|11020.03|11020.03|11020.03|11020.03|11020.03|11020.03|11020.03|0
1649168780000|2022-04-05 14:26:20|11018.15|11018.15|11011.07|11011.07|11018.15|11018.15|11011.07|11011.07|0
1649168790000|2022-04-05 14:26:30|11011.83|11011.83|11012.2|11012.2|11012.2|11012.2|11011.83|11011.83|0
1649168800000|2022-04-05 14:26:40|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|0
1649168810000|2022-04-05 14:26:50|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|0
1649168820000|2022-04-05 14:27:00|11025.07|11025.07|11021.85|11021.85|11025.07|11025.07|11021.85|11021.85|0
1649168830000|2022-04-05 14:27:10|11025.07|11025.07|11032.51|11032.51|11032.51|11032.51|11025.07|11025.07|0
1649168840000|2022-04-05 14:27:20|11033.15|11033.15|11032.51|11032.51|11033.15|11033.15|11031.86|11031.86|0
1649168850000|2022-04-05 14:27:30|11026.07|11026.07|11026.07|11026.07|11026.07|11026.07|11026.07|11026.07|0
1649168940000|2022-04-05 14:29:00|11026.71|11026.71|11026.71|11026.71|11026.71|11026.71|11026.71|11026.71|0
1649168960000|2022-04-05 14:29:20|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|0
1649168970000|2022-04-05 14:29:30|11024.68|11024.68|11024.68|11024.68|11024.68|11024.68|11024.68|11024.68|0
1649169000000|2022-04-05 14:30:00|11021.46|11021.46|11018.89|11018.89|11021.46|11021.46|11018.89|11018.89|0
1649169020000|2022-04-05 14:30:20|11019.27|11019.27|11016.58|11016.58|11019.27|11019.27|11015.3|11015.3|0
1649169030000|2022-04-05 14:30:30|11013.37|11013.37|11013.37|11013.37|11019.8|11019.8|11013.37|11013.37|0
1649169070000|2022-04-05 14:31:10|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|0
1649169090000|2022-04-05 14:31:30|11009.98|11009.98|11016.41|11016.41|11016.41|11016.41|11009.98|11009.98|0
1649169130000|2022-04-05 14:32:10|11019.63|11019.63|11022.85|11022.85|11022.85|11022.85|11019.63|11019.63|0
1649169200000|2022-04-05 14:33:20|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|0
1649169240000|2022-04-05 14:34:00|11022.85|11022.85|11019.63|11019.63|11022.85|11022.85|11019.63|11019.63|0
1649169270000|2022-04-05 14:34:30|11019.25|11019.25|11019.25|11019.25|11019.25|11019.25|11019.25|11019.25|0
1649169280000|2022-04-05 14:34:40|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|0
1649169320000|2022-04-05 14:35:20|11020.18|11020.18|11020.73|11020.73|11020.73|11020.73|11020.18|11020.18|0
1649169330000|2022-04-05 14:35:30|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|0
1649169340000|2022-04-05 14:35:40|11023.19|11023.19|11023.19|11023.19|11023.57|11023.57|11021.69|11021.69|0
1649169350000|2022-04-05 14:35:50|11019.98|11019.98|11020.35|11020.35|11020.35|11020.35|11019.98|11019.98|0
1649169380000|2022-04-05 14:36:20|11020.99|11020.99|11022.12|11022.12|11022.12|11022.12|11020.99|11020.99|0
1649169390000|2022-04-05 14:36:30|11025.34|11025.34|11022.12|11022.12|11025.34|11025.34|11022.12|11022.12|0
1649169410000|2022-04-05 14:36:50|11023.77|11023.77|11025.05|11025.05|11025.05|11025.05|11023.77|11023.77|0
1649169460000|2022-04-05 14:37:40|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|0
1649169490000|2022-04-05 14:38:10|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|0
1649169500000|2022-04-05 14:38:20|11029.94|11029.94|11033.15|11033.15|11033.15|11033.15|11028.65|11028.65|0
1649169520000|2022-04-05 14:38:40|11033.53|11033.53|11036.74|11036.74|11036.74|11036.74|11033.53|11033.53|0
1649169530000|2022-04-05 14:38:50|11037.87|11037.87|11037.87|11037.87|11037.87|11037.87|11037.87|11037.87|0
1649169540000|2022-04-05 14:39:00|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|0
1649169560000|2022-04-05 14:39:20|11041.19|11041.19|11041.19|11041.19|11041.19|11041.19|11041.19|11041.19|0
1649169570000|2022-04-05 14:39:30|11040.81|11040.81|11040.81|11040.81|11040.81|11040.81|11040.81|11040.81|0
1649169580000|2022-04-05 14:39:40|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|0
1649169610000|2022-04-05 14:40:10|11029.23|11029.23|11029.23|11029.23|11029.23|11029.23|11029.23|11029.23|0
1649169630000|2022-04-05 14:40:30|11035.67|11035.67|11039.98|11039.98|11039.98|11039.98|11035.67|11035.67|0
1649169670000|2022-04-05 14:41:10|11040.53|11040.53|11043.2|11043.2|11043.75|11043.75|11040.53|11040.53|0
1649169680000|2022-04-05 14:41:20|11045.12|11045.12|11043.2|11043.2|11045.12|11045.12|11043.2|11043.2|0
1649169690000|2022-04-05 14:41:30|11042.1|11042.1|11043.17|11043.17|11043.17|11043.17|11039.96|11039.96|0
1649169730000|2022-04-05 14:42:10|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|0
1649169740000|2022-04-05 14:42:20|11046.77|11046.77|11046.77|11046.77|11046.77|11046.77|11046.77|11046.77|0
1649169750000|2022-04-05 14:42:30|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|0
1649169760000|2022-04-05 14:42:40|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|0
1649169790000|2022-04-05 14:43:10|11042.45|11042.45|11040.95|11040.95|11042.45|11042.45|11040.95|11040.95|0
1649169840000|2022-04-05 14:44:00|11040.31|11040.31|11040.31|11040.31|11040.31|11040.31|11040.31|11040.31|0
1649169850000|2022-04-05 14:44:10|11039.55|11039.55|11036.34|11036.34|11039.55|11039.55|11036.34|11036.34|0
1649169860000|2022-04-05 14:44:20|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|0
1649169910000|2022-04-05 14:45:10|11029.9|11029.9|11029.15|11029.15|11033.12|11033.12|11029.15|11029.15|0
1649169930000|2022-04-05 14:45:30|11025.93|11025.93|11022.71|11022.71|11025.93|11025.93|11022.71|11022.71|0
1649169950000|2022-04-05 14:45:50|11022.34|11022.34|11023.84|11023.84|11023.84|11023.84|11022.34|11022.34|0
1649169960000|2022-04-05 14:46:00|11027.06|11027.06|11027.81|11027.81|11027.81|11027.81|11027.06|11027.06|0
1649169990000|2022-04-05 14:46:30|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|0
1649170000000|2022-04-05 14:46:40|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|0
1649170020000|2022-04-05 14:47:00|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|0
1649170030000|2022-04-05 14:47:10|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|0
1649170040000|2022-04-05 14:47:20|11019.87|11019.87|11019.87|11019.87|11019.87|11019.87|11019.87|11019.87|0
1649170050000|2022-04-05 14:47:30|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|0
1649170070000|2022-04-05 14:47:50|11016.93|11016.93|11016.93|11016.93|11016.93|11016.93|11016.93|11016.93|0
1649170110000|2022-04-05 14:48:30|11018.06|11018.06|11011|11011|11018.06|11018.06|11011|11011|0
1649170120000|2022-04-05 14:48:40|11014.85|11014.85|11014.85|11014.85|11014.85|11014.85|11014.85|11014.85|0
1649170130000|2022-04-05 14:48:50|11011.63|11011.63|11010.88|11010.88|11011.63|11011.63|11010.88|11010.88|0
1649170140000|2022-04-05 14:49:00|11014.1|11014.1|11014.36|11014.36|11014.36|11014.36|11013.72|11013.72|0
1649170150000|2022-04-05 14:49:10|11013.99|11013.99|11010.39|11010.39|11013.99|11013.99|11010.39|11010.39|0
1649170170000|2022-04-05 14:49:30|11008.75|11008.75|11012.51|11012.51|11012.51|11012.51|11008.75|11008.75|0
1649170180000|2022-04-05 14:49:40|11012.14|11012.14|11011.39|11011.39|11012.14|11012.14|11011.39|11011.39|0
1649170210000|2022-04-05 14:50:10|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|0
1649170220000|2022-04-05 14:50:20|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|0
1649170230000|2022-04-05 14:50:30|11011.45|11011.45|11017.89|11017.89|11017.89|11017.89|11011.45|11011.45|0
1649170250000|2022-04-05 14:50:50|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|0
1649170260000|2022-04-05 14:51:00|11020.3|11020.3|11020.3|11020.3|11020.3|11020.3|11020.3|11020.3|0
1649170300000|2022-04-05 14:51:40|11021.8|11021.8|11021.8|11021.8|11021.8|11021.8|11021.8|11021.8|0
1649170330000|2022-04-05 14:52:10|11018.59|11018.59|11018.59|11018.59|11018.59|11018.59|11018.59|11018.59|0
1649170350000|2022-04-05 14:52:30|11017.46|11017.46|11017.46|11017.46|11017.46|11017.46|11017.46|11017.46|0
1649170380000|2022-04-05 14:53:00|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|0
1649170440000|2022-04-05 14:54:00|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|0
1649170450000|2022-04-05 14:54:10|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|0
1649170530000|2022-04-05 14:55:30|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|0
1649170550000|2022-04-05 14:55:50|11016.64|11016.64|11015.89|11015.89|11016.64|11016.64|11015.89|11015.89|0
1649170560000|2022-04-05 14:56:00|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|0
1649170590000|2022-04-05 14:56:30|11016.42|11016.42|11017.71|11017.71|11017.71|11017.71|11016.42|11016.42|0
1649170600000|2022-04-05 14:56:40|11018.83|11018.83|11019.96|11019.96|11019.96|11019.96|11018.83|11018.83|0
1649170660000|2022-04-05 14:57:40|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|0
1649170700000|2022-04-05 14:58:20|11029.61|11029.61|11029.61|11029.61|11029.61|11029.61|11029.61|11029.61|0
1649170720000|2022-04-05 14:58:40|11030.9|11030.9|11030.9|11030.9|11030.9|11030.9|11030.9|11030.9|0
1649170750000|2022-04-05 14:59:10|11027.68|11027.68|11027.68|11027.68|11027.68|11027.68|11027.68|11027.68|0
1649170760000|2022-04-05 14:59:20|11028.43|11028.43|11027.3|11027.3|11028.43|11028.43|11027.3|11027.3|0
1649170780000|2022-04-05 14:59:40|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|0
1649170820000|2022-04-05 15:00:20|11029.88|11029.88|11030.43|11030.43|11030.43|11030.43|11029.88|11029.88|0
1649170830000|2022-04-05 15:00:30|11030.81|11030.81|11030.05|11030.05|11030.81|11030.81|11030.05|11030.05|0
1649170860000|2022-04-05 15:01:00|11029.5|11029.5|11029.5|11029.5|11029.5|11029.5|11029.5|11029.5|0
1649170870000|2022-04-05 15:01:10|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|0
1649170920000|2022-04-05 15:02:00|11030.81|11030.81|11032.45|11032.45|11032.45|11032.45|11030.81|11030.81|0
1649170930000|2022-04-05 15:02:10|11033.2|11033.2|11033.2|11033.2|11033.2|11033.2|11033.2|11033.2|0
1649170940000|2022-04-05 15:02:20|11032.11|11032.11|11032.11|11032.11|11032.11|11032.11|11032.11|11032.11|0
1649170970000|2022-04-05 15:02:50|11025.67|11025.67|11024.92|11024.92|11025.67|11025.67|11024.92|11024.92|0
1649171010000|2022-04-05 15:03:30|11021.71|11021.71|11028.13|11028.13|11028.13|11028.13|11021.71|11021.71|0
1649171030000|2022-04-05 15:03:50|11029.77|11029.77|11030.53|11030.53|11030.53|11030.53|11029.77|11029.77|0
1649171110000|2022-04-05 15:05:10|11027.96|11027.96|11027.41|11027.41|11027.96|11027.96|11027.41|11027.41|0
1649171130000|2022-04-05 15:05:30|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|0
1649171150000|2022-04-05 15:05:50|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|0
1649171160000|2022-04-05 15:06:00|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|0
1649171190000|2022-04-05 15:06:30|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|0
1649171250000|2022-04-05 15:07:30|11026.56|11026.56|11026.18|11026.18|11026.56|11026.56|11026.18|11026.18|0
1649171300000|2022-04-05 15:08:20|11019.75|11019.75|11018.99|11018.99|11019.75|11019.75|11018.99|11018.99|0
1649171330000|2022-04-05 15:08:50|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|0
1649171340000|2022-04-05 15:09:00|11021.78|11021.78|11021.78|11021.78|11021.78|11021.78|11021.78|11021.78|0
1649171350000|2022-04-05 15:09:10|11020.5|11020.5|11020.5|11020.5|11020.5|11020.5|11020.5|11020.5|0
1649171370000|2022-04-05 15:09:30|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|0
1649171390000|2022-04-05 15:09:50|11018.03|11018.03|11018.03|11018.03|11018.03|11018.03|11018.03|11018.03|0
1649171410000|2022-04-05 15:10:10|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|0
1649171450000|2022-04-05 15:10:50|11019.69|11019.69|11020.07|11020.07|11020.07|11020.07|11019.69|11019.69|0
1649171470000|2022-04-05 15:11:10|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|0
1649171480000|2022-04-05 15:11:20|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|0
1649171520000|2022-04-05 15:12:00|11021.18|11021.18|11020.63|11020.63|11021.18|11021.18|11020.63|11020.63|0
1649171530000|2022-04-05 15:12:10|11017.42|11017.42|11017.42|11017.42|11017.42|11017.42|11017.42|11017.42|0
1649171580000|2022-04-05 15:13:00|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|0
1649171610000|2022-04-05 15:13:30|11015.74|11015.74|11013.55|11013.55|11016.11|11016.11|11013.55|11013.55|0
1649171620000|2022-04-05 15:13:40|11014.1|11014.1|11014.1|11014.1|11014.1|11014.1|11014.1|11014.1|0
1649171660000|2022-04-05 15:14:20|11012.81|11012.81|11013.57|11013.57|11013.57|11013.57|11012.81|11012.81|0
1649171670000|2022-04-05 15:14:30|11016.78|11016.78|11016.78|11016.78|11016.78|11016.78|11016.78|11016.78|0
1649171700000|2022-04-05 15:15:00|11020|11020|11020|11020|11020|11020|11020|11020|0
1649171720000|2022-04-05 15:15:20|11016.78|11016.78|11013.57|11013.57|11016.78|11016.78|11013.57|11013.57|0
1649171750000|2022-04-05 15:15:50|11016.14|11016.14|11016.14|11016.14|11016.14|11016.14|11016.14|11016.14|0
1649171760000|2022-04-05 15:16:00|11016.89|11016.89|11016.89|11016.89|11016.89|11016.89|11016.89|11016.89|0
1649171800000|2022-04-05 15:16:40|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|0
1649171820000|2022-04-05 15:17:00|11012.55|11012.55|11012.55|11012.55|11012.55|11012.55|11012.55|11012.55|0
1649171850000|2022-04-05 15:17:30|11012|11012|11012|11012|11012|11012|11012|11012|0
1649171860000|2022-04-05 15:17:40|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|0
1649171880000|2022-04-05 15:18:00|11015.76|11015.76|11018.98|11018.98|11018.98|11018.98|11015.76|11015.76|0
1649171900000|2022-04-05 15:18:20|11018.6|11018.6|11018.6|11018.6|11018.6|11018.6|11018.6|11018.6|0
1649171940000|2022-04-05 15:19:00|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|0
1649171980000|2022-04-05 15:19:40|11019.73|11019.73|11019.73|11019.73|11019.73|11019.73|11019.73|11019.73|0
1649171990000|2022-04-05 15:19:50|11026.17|11026.17|11026.17|11026.17|11026.17|11026.17|11026.17|11026.17|0
1649172000000|2022-04-05 15:20:00|11026.54|11026.54|11026.54|11026.54|11026.54|11026.54|11026.54|11026.54|0
1649172010000|2022-04-05 15:20:10|11025.04|11025.04|11025.04|11025.04|11025.04|11025.04|11025.04|11025.04|0
1649172050000|2022-04-05 15:20:50|11024.66|11024.66|11024.66|11024.66|11024.66|11024.66|11024.66|11024.66|0
1649172060000|2022-04-05 15:21:00|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|0
1649172070000|2022-04-05 15:21:10|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|0
1649172100000|2022-04-05 15:21:40|11025.79|11025.79|11019.36|11019.36|11025.79|11025.79|11019.36|11019.36|0
1649172150000|2022-04-05 15:22:30|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|0
1649172160000|2022-04-05 15:22:40|11017.48|11017.48|11017.1|11017.1|11017.48|11017.48|11017.1|11017.1|0
1649172170000|2022-04-05 15:22:50|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|0
1649172200000|2022-04-05 15:23:20|11011.96|11011.96|11011.96|11011.96|11012.71|11012.71|11011.96|11011.96|0
1649172210000|2022-04-05 15:23:30|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|0
1649172220000|2022-04-05 15:23:40|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|0
1649172240000|2022-04-05 15:24:00|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1649172270000|2022-04-05 15:24:30|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|0
1649172280000|2022-04-05 15:24:40|11011.04|11011.04|11009.12|11009.12|11011.04|11011.04|11009.12|11009.12|0
1649172300000|2022-04-05 15:25:00|11015.55|11015.55|11018.77|11018.77|11018.77|11018.77|11015.55|11015.55|0
1649172320000|2022-04-05 15:25:20|11015.56|11015.56|11015.56|11015.56|11015.56|11015.56|11015.56|11015.56|0
1649172330000|2022-04-05 15:25:30|11014.43|11014.43|11014.43|11014.43|11014.43|11014.43|11014.43|11014.43|0
1649172360000|2022-04-05 15:26:00|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|0
1649172390000|2022-04-05 15:26:30|11006.43|11006.43|11009.44|11009.44|11009.44|11009.44|11006.22|11006.22|0
1649172410000|2022-04-05 15:26:50|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|0
1649172430000|2022-04-05 15:27:10|11012.11|11012.11|11008.89|11008.89|11012.11|11012.11|11008.89|11008.89|0
1649172440000|2022-04-05 15:27:20|11015.32|11015.32|11015.32|11015.32|11015.32|11015.32|11015.32|11015.32|0
1649172470000|2022-04-05 15:27:50|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|0
1649172480000|2022-04-05 15:28:00|11011.46|11011.46|11006.96|11006.96|11011.46|11011.46|11006.96|11006.96|0
1649172490000|2022-04-05 15:28:10|11005.31|11005.31|11004.03|11004.03|11005.31|11005.31|11004.03|11004.03|0
1649172500000|2022-04-05 15:28:20|11005.31|11005.31|11005.31|11005.31|11006.59|11006.59|11003.38|11003.38|0
1649172510000|2022-04-05 15:28:30|11008.53|11008.53|11008.53|11008.53|11008.53|11008.53|11008.53|11008.53|0
1649172520000|2022-04-05 15:28:40|11010.79|11010.79|11010.79|11010.79|11010.79|11010.79|11010.79|11010.79|0
1649172540000|2022-04-05 15:29:00|11014|11014|11016.03|11016.03|11017.22|11017.22|11014|11014|0
1649172570000|2022-04-05 15:29:30|11015.28|11015.28|11017.53|11017.53|11017.53|11017.53|11015.28|11015.28|0
1649172580000|2022-04-05 15:29:40|11016.89|11016.89|11016.34|11016.34|11016.89|11016.89|11016.34|11016.34|0
1649172590000|2022-04-05 15:29:50|11018.27|11018.27|11019.23|11019.23|11019.23|11019.23|11017.72|11017.72|0
1649229300000|2022-04-06 07:15:00|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|0
1649229310000|2022-04-06 07:15:10|10944.98|10944.98|10941.77|10941.77|10944.98|10944.98|10941.77|10941.77|0
1649229340000|2022-04-06 07:15:40|10940.26|10940.26|10944.76|10944.76|10944.76|10944.76|10940.26|10940.26|0
1649229380000|2022-04-06 07:16:20|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|0
1649229430000|2022-04-06 07:17:10|10940.2|10940.2|10940.2|10940.2|10940.2|10940.2|10940.2|10940.2|0
1649229480000|2022-04-06 07:18:00|10942.46|10942.46|10942.46|10942.46|10942.46|10942.46|10942.46|10942.46|0
1649229500000|2022-04-06 07:18:20|10948.24|10948.24|10946.95|10946.95|10948.24|10948.24|10946.95|10946.95|0
1649229510000|2022-04-06 07:18:30|10948.6|10948.6|10952.36|10952.36|10952.36|10952.36|10948.6|10948.6|0
1649229520000|2022-04-06 07:18:40|10954.56|10954.56|10955.84|10955.84|10955.84|10955.84|10954.56|10954.56|0
1649229600000|2022-04-06 07:20:00|10942.97|10942.97|10942.97|10942.97|10942.97|10942.97|10942.97|10942.97|0
1649229610000|2022-04-06 07:20:10|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|0
1649229620000|2022-04-06 07:20:20|10942.97|10942.97|10938.73|10938.73|10942.97|10942.97|10936.54|10936.54|0
1649229630000|2022-04-06 07:20:30|10944.24|10944.24|10944.24|10944.24|10944.24|10944.24|10944.24|10944.24|0
1649229640000|2022-04-06 07:20:40|10948.38|10948.38|10946.45|10946.45|10948.38|10948.38|10946.45|10946.45|0
1649229660000|2022-04-06 07:21:00|10949.66|10949.66|10949.66|10949.66|10949.66|10949.66|10949.66|10949.66|0
1649229700000|2022-04-06 07:21:40|10944.53|10944.53|10944.53|10944.53|10944.53|10944.53|10944.53|10944.53|0
1649229710000|2022-04-06 07:21:50|10945.66|10945.66|10944.92|10944.92|10945.66|10945.66|10944.92|10944.92|0
1649229720000|2022-04-06 07:22:00|10941.71|10941.71|10944.92|10944.92|10944.92|10944.92|10941.71|10941.71|0
1649229740000|2022-04-06 07:22:20|10940.78|10940.78|10946.81|10946.81|10946.81|10946.81|10940.78|10940.78|0
1649229780000|2022-04-06 07:23:00|10956.46|10956.46|10956.46|10956.46|10956.46|10956.46|10956.46|10956.46|0
1649229800000|2022-04-06 07:23:20|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|0
1649229950000|2022-04-06 07:25:50|10945.04|10945.04|10942.4|10942.4|10945.04|10945.04|10942.4|10942.4|0
1649229990000|2022-04-06 07:26:30|10936.37|10936.37|10936.37|10936.37|10936.37|10936.37|10936.37|10936.37|0
1649230050000|2022-04-06 07:27:30|10938.01|10938.01|10938.01|10938.01|10938.01|10938.01|10938.01|10938.01|0
1649230100000|2022-04-06 07:28:20|10935.76|10935.76|10939.61|10939.61|10940.25|10940.25|10935.76|10935.76|0
1649230110000|2022-04-06 07:28:30|10942.82|10942.82|10942.82|10942.82|10942.82|10942.82|10942.82|10942.82|0
1649230120000|2022-04-06 07:28:40|10941.53|10941.53|10935.51|10935.51|10941.53|10941.53|10935.51|10935.51|0
1649230130000|2022-04-06 07:28:50|10938.08|10938.08|10940|10940|10940|10940|10938.08|10938.08|0
1649230150000|2022-04-06 07:29:10|10938.72|10938.72|10938.72|10938.72|10938.72|10938.72|10938.72|10938.72|0
1649230180000|2022-04-06 07:29:40|10936.53|10936.53|10937.07|10937.07|10937.07|10937.07|10936.53|10936.53|0
1649230190000|2022-04-06 07:29:50|10937.62|10937.62|10921.54|10921.54|10937.62|10937.62|10921.54|10921.54|0
1649230200000|2022-04-06 07:30:00|10908.67|10908.67|10911.24|10911.24|10911.24|10911.24|10908.67|10908.67|0
1649230210000|2022-04-06 07:30:10|10914.62|10914.62|10915.72|10915.72|10915.72|10915.72|10914.62|10914.62|0
1649230270000|2022-04-06 07:31:10|10931.8|10931.8|10931.8|10931.8|10931.8|10931.8|10931.8|10931.8|0
1649230280000|2022-04-06 07:31:20|10928.42|10928.42|10927.87|10927.87|10928.42|10928.42|10927.87|10927.87|0
1649230300000|2022-04-06 07:31:40|10911.78|10911.78|10911.78|10911.78|10911.78|10911.78|10911.78|10911.78|0
1649230320000|2022-04-06 07:32:00|10902.13|10902.13|10902.13|10902.13|10902.13|10902.13|10902.13|10902.13|0
1649230330000|2022-04-06 07:32:10|10911.78|10911.78|10908.57|10908.57|10911.78|10911.78|10908.57|10908.57|0
1649230350000|2022-04-06 07:32:30|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|0
1649230360000|2022-04-06 07:32:40|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|0
1649230370000|2022-04-06 07:32:50|10908.52|10908.52|10908.52|10908.52|10908.52|10908.52|10908.52|10908.52|0
1649230380000|2022-04-06 07:33:00|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|0
1649230390000|2022-04-06 07:33:10|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|0
1649230400000|2022-04-06 07:33:20|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|0
1649230410000|2022-04-06 07:33:30|10916.88|10916.88|10916.88|10916.88|10916.88|10916.88|10916.88|10916.88|0
1649230440000|2022-04-06 07:34:00|10923.32|10923.32|10926.53|10926.53|10926.53|10926.53|10923.32|10923.32|0
1649230460000|2022-04-06 07:34:20|10924.61|10924.61|10924.61|10924.61|10924.61|10924.61|10924.61|10924.61|0
1649230490000|2022-04-06 07:34:50|10926.87|10926.87|10929.98|10929.98|10929.98|10929.98|10926.87|10926.87|0
1649230500000|2022-04-06 07:35:00|10939.63|10939.63|10939.08|10939.08|10939.63|10939.63|10939.08|10939.08|0
1649230520000|2022-04-06 07:35:20|10943.6|10943.6|10943.6|10943.6|10943.6|10943.6|10943.6|10943.6|0
1649230530000|2022-04-06 07:35:30|10946.17|10946.17|10946.17|10946.17|10946.17|10946.17|10946.17|10946.17|0
1649230540000|2022-04-06 07:35:40|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|0
1649230550000|2022-04-06 07:35:50|10950.02|10950.02|10950.02|10950.02|10950.02|10950.02|10950.02|10950.02|0
1649230560000|2022-04-06 07:36:00|10949.38|10949.38|10949.38|10949.38|10949.38|10949.38|10949.38|10949.38|0
1649230590000|2022-04-06 07:36:30|10946.81|10946.81|10946.81|10946.81|10946.81|10946.81|10946.81|10946.81|0
1649230670000|2022-04-06 07:37:50|10948.31|10948.31|10946.43|10946.43|10948.31|10948.31|10946.43|10946.43|0
1649230680000|2022-04-06 07:38:00|10945.15|10945.15|10940.66|10940.66|10945.15|10945.15|10940.66|10940.66|0
1649230790000|2022-04-06 07:39:50|10941.21|10941.21|10941.21|10941.21|10941.21|10941.21|10941.21|10941.21|0
1649230890000|2022-04-06 07:41:30|10938.64|10938.64|10938.64|10938.64|10938.64|10938.64|10938.64|10938.64|0
1649230990000|2022-04-06 07:43:10|10940.9|10940.9|10939.39|10939.39|10940.9|10940.9|10939.39|10939.39|0
1649231010000|2022-04-06 07:43:30|10920.09|10920.09|10921.59|10921.59|10921.59|10921.59|10920.09|10920.09|0
1649231020000|2022-04-06 07:43:40|10918.58|10918.58|10916.33|10916.33|10918.58|10918.58|10916.33|10916.33|0
1649231060000|2022-04-06 07:44:20|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|0
1649231080000|2022-04-06 07:44:40|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|0
1649231100000|2022-04-06 07:45:00|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|0
1649231110000|2022-04-06 07:45:10|10916.48|10916.48|10916.48|10916.48|10916.48|10916.48|10916.48|10916.48|0
1649231120000|2022-04-06 07:45:20|10900.4|10900.4|10900.4|10900.4|10900.4|10900.4|10900.4|10900.4|0
1649231130000|2022-04-06 07:45:30|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|0
1649231150000|2022-04-06 07:45:50|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|0
1649231160000|2022-04-06 07:46:00|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1649231200000|2022-04-06 07:46:40|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|0
1649231210000|2022-04-06 07:46:50|10904.91|10904.91|10904.91|10904.91|10904.91|10904.91|10904.91|10904.91|0
1649231220000|2022-04-06 07:47:00|10906.2|10906.2|10907.84|10907.84|10907.84|10907.84|10906.2|10906.2|0
1649231250000|2022-04-06 07:47:30|10917.49|10917.49|10917.49|10917.49|10917.49|10917.49|10917.49|10917.49|0
1649231260000|2022-04-06 07:47:40|10920.71|10920.71|10920.71|10920.71|10920.71|10920.71|10920.71|10920.71|0
1649231280000|2022-04-06 07:48:00|10918.08|10918.08|10913.69|10913.69|10918.08|10918.08|10913.69|10913.69|0
1649231290000|2022-04-06 07:48:10|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|0
1649231300000|2022-04-06 07:48:20|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|0
1649231320000|2022-04-06 07:48:40|10911.11|10911.11|10911.11|10911.11|10911.11|10911.11|10911.11|10911.11|0
1649231340000|2022-04-06 07:49:00|10909.23|10909.23|10908.85|10908.85|10909.23|10909.23|10908.47|10908.47|0
1649231380000|2022-04-06 07:49:40|10912.06|10912.06|10912.06|10912.06|10912.06|10912.06|10912.06|10912.06|0
1649231450000|2022-04-06 07:50:50|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|0
1649231480000|2022-04-06 07:51:20|10908.85|10908.85|10908.21|10908.21|10908.85|10908.85|10905|10905|0
1649231490000|2022-04-06 07:51:30|10904.82|10904.82|10904.07|10904.07|10904.82|10904.82|10904.07|10904.07|0
1649231500000|2022-04-06 07:51:40|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|0
1649231540000|2022-04-06 07:52:20|10901.78|10901.78|10888.91|10888.91|10901.78|10901.78|10888.91|10888.91|0
1649231550000|2022-04-06 07:52:30|10890.2|10890.2|10890.95|10890.95|10890.95|10890.95|10890.2|10890.2|0
1649231570000|2022-04-06 07:52:50|10890.57|10890.57|10890.57|10890.57|10890.57|10890.57|10890.57|10890.57|0
1649231640000|2022-04-06 07:54:00|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|0
1649231670000|2022-04-06 07:54:30|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|0
1649231780000|2022-04-06 07:56:20|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|0
1649231880000|2022-04-06 07:58:00|10887.41|10887.41|10887.41|10887.41|10887.41|10887.41|10887.41|10887.41|0
1649231910000|2022-04-06 07:58:30|10893.84|10893.84|10893.84|10893.84|10893.84|10893.84|10893.84|10893.84|0
1649231930000|2022-04-06 07:58:50|10895.77|10895.77|10895.13|10895.13|10895.77|10895.77|10895.13|10895.13|0
1649231940000|2022-04-06 07:59:00|10896.41|10896.41|10896.41|10896.41|10896.41|10896.41|10896.41|10896.41|0
1649231950000|2022-04-06 07:59:10|10899.42|10899.42|10899.42|10899.42|10899.42|10899.42|10899.42|10899.42|0
1649231970000|2022-04-06 07:59:30|10900.52|10900.52|10900.52|10900.52|10900.52|10900.52|10900.52|10900.52|0
1649231990000|2022-04-06 07:59:50|10887.65|10887.65|10887.65|10887.65|10887.65|10887.65|10887.65|10887.65|0
1649232120000|2022-04-06 08:02:00|10886.55|10886.55|10886.55|10886.55|10886.55|10886.55|10886.55|10886.55|0
1649232190000|2022-04-06 08:03:10|10889.76|10889.76|10890.31|10890.31|10890.31|10890.31|10889.76|10889.76|0
1649232280000|2022-04-06 08:04:40|10889.76|10889.76|10889.76|10889.76|10889.76|10889.76|10889.76|10889.76|0
1649232350000|2022-04-06 08:05:50|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|0
1649232670000|2022-04-06 08:11:10|10889.98|10889.98|10888.48|10888.48|10889.98|10889.98|10888.48|10888.48|0
1649232720000|2022-04-06 08:12:00|10890.36|10890.36|10891.86|10891.86|10891.86|10891.86|10890.36|10890.36|0
1649232750000|2022-04-06 08:12:30|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|10888.65|0
1649232770000|2022-04-06 08:12:50|10887.36|10887.36|10885.44|10885.44|10887.36|10887.36|10885.44|10885.44|0
1649232780000|2022-04-06 08:13:00|10885.81|10885.81|10885.81|10885.81|10885.81|10885.81|10885.81|10885.81|0
1649232790000|2022-04-06 08:13:10|10886.57|10886.57|10885.81|10885.81|10886.57|10886.57|10885.81|10885.81|0
1649232860000|2022-04-06 08:14:20|10876.16|10876.16|10876.16|10876.16|10876.16|10876.16|10876.16|10876.16|0
1649232900000|2022-04-06 08:15:00|10869.73|10869.73|10866.51|10866.51|10869.73|10869.73|10866.51|10866.51|0
1649232940000|2022-04-06 08:15:40|10868.16|10868.16|10868.71|10868.71|10868.71|10868.71|10868.16|10868.16|0
1649232970000|2022-04-06 08:16:10|10871.92|10871.92|10871.92|10871.92|10871.92|10871.92|10871.92|10871.92|0
1649232980000|2022-04-06 08:16:20|10870.64|10870.64|10868.23|10868.23|10870.64|10870.64|10868.23|10868.23|0
1649232990000|2022-04-06 08:16:30|10865.97|10865.97|10861.45|10861.45|10865.97|10865.97|10861.45|10861.45|0
1649233000000|2022-04-06 08:16:40|10858.23|10858.23|10858.23|10858.23|10858.23|10858.23|10858.23|10858.23|0
1649233010000|2022-04-06 08:16:50|10859.36|10859.36|10861.29|10861.29|10861.29|10861.29|10859.36|10859.36|0
1649233090000|2022-04-06 08:18:10|10859.36|10859.36|10859.36|10859.36|10859.36|10859.36|10859.36|10859.36|0
1649233110000|2022-04-06 08:18:30|10858.81|10858.81|10858.81|10858.81|10858.81|10858.81|10858.81|10858.81|0
1649233130000|2022-04-06 08:18:50|10865.25|10865.25|10855.6|10855.6|10865.25|10865.25|10855.6|10855.6|0
1649233170000|2022-04-06 08:19:30|10871.68|10871.68|10887.77|10887.77|10887.77|10887.77|10871.68|10871.68|0
1649233220000|2022-04-06 08:20:20|10888.86|10888.86|10888.86|10888.86|10888.86|10888.86|10888.86|10888.86|0
1649233300000|2022-04-06 08:21:40|10888.9|10888.9|10888.9|10888.9|10888.9|10888.9|10888.9|10888.9|0
1649233390000|2022-04-06 08:23:10|10890.82|10890.82|10890.82|10890.82|10890.82|10890.82|10890.82|10890.82|0
1649233490000|2022-04-06 08:24:50|10910.12|10910.12|10910.12|10910.12|10910.12|10910.12|10910.12|10910.12|0
1649233500000|2022-04-06 08:25:00|10916.56|10916.56|10915.27|10915.27|10916.56|10916.56|10915.27|10915.27|0
1649233510000|2022-04-06 08:25:10|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|0
1649233540000|2022-04-06 08:25:40|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|0
1649233640000|2022-04-06 08:27:20|10920.76|10920.76|10920.76|10920.76|10920.76|10920.76|10920.76|10920.76|0
1649233660000|2022-04-06 08:27:40|10923.33|10923.33|10923.97|10923.97|10923.97|10923.97|10923.33|10923.33|0
1649233670000|2022-04-06 08:27:50|10922.04|10922.04|10922.04|10922.04|10922.04|10922.04|10922.04|10922.04|0
1649233700000|2022-04-06 08:28:20|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|0
1649233750000|2022-04-06 08:29:10|10922.79|10922.79|10921.51|10921.51|10922.79|10922.79|10921.51|10921.51|0
1649233770000|2022-04-06 08:29:30|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|0
1649233820000|2022-04-06 08:30:20|10904.14|10904.14|10906.34|10906.34|10906.34|10906.34|10904.14|10904.14|0
1649233880000|2022-04-06 08:31:20|10899.9|10899.9|10899.9|10899.9|10899.9|10899.9|10899.9|10899.9|0
1649233920000|2022-04-06 08:32:00|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|0
1649233950000|2022-04-06 08:32:30|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|0
1649234000000|2022-04-06 08:33:20|10901.78|10901.78|10901.78|10901.78|10901.78|10901.78|10901.78|10901.78|0
1649234280000|2022-04-06 08:38:00|10905.08|10905.08|10905.08|10905.08|10905.08|10905.08|10905.08|10905.08|0
1649234300000|2022-04-06 08:38:20|10902.33|10902.33|10902.33|10902.33|10902.33|10902.33|10902.33|10902.33|0
1649234360000|2022-04-06 08:39:20|10903.84|10903.84|10904.97|10904.97|10904.97|10904.97|10903.84|10903.84|0
1649234450000|2022-04-06 08:40:50|10898.53|10898.53|10898.53|10898.53|10898.53|10898.53|10898.53|10898.53|0
1649234460000|2022-04-06 08:41:00|10888.88|10888.88|10888.88|10888.88|10888.88|10888.88|10888.88|10888.88|0
1649234500000|2022-04-06 08:41:40|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|0
1649234510000|2022-04-06 08:41:50|10888.88|10888.88|10888.88|10888.88|10888.88|10888.88|10888.88|10888.88|0
1649234520000|2022-04-06 08:42:00|10886.25|10886.25|10886.25|10886.25|10886.25|10886.25|10886.25|10886.25|0
1649234570000|2022-04-06 08:42:50|10902.33|10902.33|10902.33|10902.33|10902.33|10902.33|10902.33|10902.33|0
1649234610000|2022-04-06 08:43:30|10904.59|10904.59|10904.59|10904.59|10904.59|10904.59|10904.59|10904.59|0
1649234620000|2022-04-06 08:43:40|10905.34|10905.34|10905.34|10905.34|10905.34|10905.34|10905.34|10905.34|0
1649234790000|2022-04-06 08:46:30|10904.25|10904.25|10904.25|10904.25|10904.25|10904.25|10904.25|10904.25|0
1649234810000|2022-04-06 08:46:50|10904.79|10904.79|10913.78|10913.78|10913.78|10913.78|10904.79|10904.79|0
1649234840000|2022-04-06 08:47:20|10914.33|10914.33|10914.33|10914.33|10914.33|10914.33|10914.33|10914.33|0
1649234910000|2022-04-06 08:48:30|10912.44|10912.44|10912.44|10912.44|10912.44|10912.44|10912.44|10912.44|0
1649234920000|2022-04-06 08:48:40|10911.9|10911.9|10911.9|10911.9|10911.9|10911.9|10911.9|10911.9|0
1649234940000|2022-04-06 08:49:00|10910.77|10910.77|10915.26|10915.26|10915.26|10915.26|10910.77|10910.77|0
1649234990000|2022-04-06 08:49:50|10912.69|10912.69|10913.33|10913.33|10913.33|10913.33|10912.69|10912.69|0
1649235000000|2022-04-06 08:50:00|10917.18|10917.18|10917.18|10917.18|10917.18|10917.18|10917.18|10917.18|0
1649235020000|2022-04-06 08:50:20|10916.09|10916.09|10914.99|10914.99|10916.09|10916.09|10914.99|10914.99|0
1649235050000|2022-04-06 08:50:50|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|0
1649235070000|2022-04-06 08:51:10|10897.63|10897.63|10884.76|10884.76|10897.63|10897.63|10884.76|10884.76|0
1649235080000|2022-04-06 08:51:20|10881.54|10881.54|10881.54|10881.54|10881.54|10881.54|10881.54|10881.54|0
1649235120000|2022-04-06 08:52:00|10879.62|10879.62|10879.62|10879.62|10879.62|10879.62|10879.62|10879.62|0
1649235150000|2022-04-06 08:52:30|10880|10880|10880|10880|10880|10880|10880|10880|0
1649235200000|2022-04-06 08:53:20|10878.71|10878.71|10877.43|10877.43|10878.71|10878.71|10877.43|10877.43|0
1649235250000|2022-04-06 08:54:10|10878.07|10878.07|10878.71|10878.71|10878.71|10878.71|10878.07|10878.07|0
1649235400000|2022-04-06 08:56:40|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|0
1649235460000|2022-04-06 08:57:40|10888.91|10888.91|10879.26|10879.26|10888.91|10888.91|10879.26|10879.26|0
1649235530000|2022-04-06 08:58:50|10881.19|10881.19|10881.19|10881.19|10881.19|10881.19|10881.19|10881.19|0
1649235540000|2022-04-06 08:59:00|10877.97|10877.97|10874.75|10874.75|10877.97|10877.97|10871.53|10871.53|0
1649235600000|2022-04-06 09:00:00|10865.1|10865.1|10870.89|10870.89|10871.53|10871.53|10858.02|10858.02|0
1649235660000|2022-04-06 09:01:00|10868.97|10868.97|10868.97|10868.97|10868.97|10868.97|10868.97|10868.97|0
1649235710000|2022-04-06 09:01:50|10856.1|10856.1|10868.97|10868.97|10868.97|10868.97|10856.1|10856.1|0
1649235770000|2022-04-06 09:02:50|10865.75|10865.75|10856.1|10856.1|10865.75|10865.75|10856.1|10856.1|0
1649235780000|2022-04-06 09:03:00|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|0
1649235840000|2022-04-06 09:04:00|10849.67|10849.67|10849.67|10849.67|10849.67|10849.67|10849.67|10849.67|0
1649235860000|2022-04-06 09:04:20|10849.12|10849.12|10849.12|10849.12|10849.12|10849.12|10849.12|10849.12|0
1649235920000|2022-04-06 09:05:20|10851.75|10851.75|10851.75|10851.75|10851.75|10851.75|10851.75|10851.75|0
1649235930000|2022-04-06 09:05:30|10864.62|10864.62|10864.62|10864.62|10864.62|10864.62|10864.62|10864.62|0
1649235940000|2022-04-06 09:05:40|10862.97|10862.97|10862.97|10862.97|10862.97|10862.97|10862.97|10862.97|0
1649235970000|2022-04-06 09:06:10|10853.32|10853.32|10846.89|10846.89|10853.32|10853.32|10846.89|10846.89|0
1649236000000|2022-04-06 09:06:40|10856.54|10856.54|10856.54|10856.54|10856.54|10856.54|10856.54|10856.54|0
1649236040000|2022-04-06 09:07:20|10853.33|10853.33|10861.43|10861.43|10861.43|10861.43|10853.33|10853.33|0
1649236050000|2022-04-06 09:07:30|10862.71|10862.71|10852.55|10852.55|10862.71|10862.71|10852.55|10852.55|0
1649236060000|2022-04-06 09:07:40|10855.77|10855.77|10855.77|10855.77|10855.77|10855.77|10855.77|10855.77|0
1649236080000|2022-04-06 09:08:00|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|0
1649236090000|2022-04-06 09:08:10|10859.3|10859.3|10859.3|10859.3|10859.3|10859.3|10859.3|10859.3|0
1649236100000|2022-04-06 09:08:20|10860.4|10860.4|10860.4|10860.4|10860.4|10860.4|10860.4|10860.4|0
1649236180000|2022-04-06 09:09:40|10859.75|10859.75|10859.75|10859.75|10859.75|10859.75|10859.75|10859.75|0
1649236190000|2022-04-06 09:09:50|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|0
1649236200000|2022-04-06 09:10:00|10857.9|10857.9|10858.66|10858.66|10858.66|10858.66|10857.9|10857.9|0
1649236210000|2022-04-06 09:10:10|10842.57|10842.57|10858.66|10858.66|10858.66|10858.66|10842.57|10842.57|0
1649236290000|2022-04-06 09:11:30|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|0
1649236330000|2022-04-06 09:12:10|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|0
1649236350000|2022-04-06 09:12:30|10852.02|10852.02|10852.02|10852.02|10852.02|10852.02|10852.02|10852.02|0
1649236370000|2022-04-06 09:12:50|10853.3|10853.3|10854.58|10854.58|10854.58|10854.58|10853.3|10853.3|0
1649236410000|2022-04-06 09:13:30|10855.22|10855.22|10855.22|10855.22|10855.22|10855.22|10855.22|10855.22|0
1649236470000|2022-04-06 09:14:30|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|0
1649236480000|2022-04-06 09:14:40|10853.19|10853.19|10853.19|10853.19|10853.19|10853.19|10853.19|10853.19|0
1649236600000|2022-04-06 09:16:40|10851.91|10851.91|10851.31|10851.31|10851.91|10851.91|10850.02|10850.02|0
1649236610000|2022-04-06 09:16:50|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|10850.21|0
1649236620000|2022-04-06 09:17:00|10849.83|10849.83|10846.62|10846.62|10849.83|10849.83|10846.62|10846.62|0
1649236890000|2022-04-06 09:21:30|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|10843.98|0
1649237010000|2022-04-06 09:23:30|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|0
1649237060000|2022-04-06 09:24:20|10859.69|10859.69|10859.69|10859.69|10859.69|10859.69|10859.69|10859.69|0
1649237250000|2022-04-06 09:27:30|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|0
1649237280000|2022-04-06 09:28:00|10857.77|10857.77|10859.69|10859.69|10859.69|10859.69|10857.77|10857.77|0
1649237330000|2022-04-06 09:28:50|10862.26|10862.26|10862.26|10862.26|10862.26|10862.26|10861.62|10861.62|0
1649237340000|2022-04-06 09:29:00|10865.48|10865.48|10864.83|10864.83|10865.48|10865.48|10864.19|10864.19|0
1649237540000|2022-04-06 09:32:20|10890.57|10890.57|10874.49|10874.49|10890.57|10890.57|10874.49|10874.49|0
1649237580000|2022-04-06 09:33:00|10871.27|10871.27|10851.97|10851.97|10871.27|10871.27|10851.97|10851.97|0
1649237820000|2022-04-06 09:37:00|10852.51|10852.51|10852.51|10852.51|10852.51|10852.51|10852.51|10852.51|0
1649237830000|2022-04-06 09:37:10|10849.3|10849.3|10842.86|10842.86|10849.3|10849.3|10842.86|10842.86|0
1649237850000|2022-04-06 09:37:30|10839.65|10839.65|10838|10838|10839.65|10839.65|10838|10838|0
1649237970000|2022-04-06 09:39:30|10841.85|10841.85|10841.85|10841.85|10841.85|10841.85|10841.85|10841.85|0
1649237980000|2022-04-06 09:39:40|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|0
1649237990000|2022-04-06 09:39:50|10845.88|10845.88|10845.88|10845.88|10845.88|10845.88|10845.88|10845.88|0
1649238010000|2022-04-06 09:40:10|10845.13|10845.13|10845.13|10845.13|10845.13|10845.13|10845.13|10845.13|0
1649238020000|2022-04-06 09:40:20|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|0
1649238030000|2022-04-06 09:40:30|10847.79|10847.79|10847.79|10847.79|10847.79|10847.79|10847.79|10847.79|0
1649238050000|2022-04-06 09:40:50|10854.23|10854.23|10854.23|10854.23|10854.23|10854.23|10854.23|10854.23|0
1649238150000|2022-04-06 09:42:30|10851.66|10851.66|10851.66|10851.66|10851.66|10851.66|10851.66|10851.66|0
1649238210000|2022-04-06 09:43:30|10851.02|10851.02|10851.02|10851.02|10851.02|10851.02|10851.02|10851.02|0
1649238220000|2022-04-06 09:43:40|10850.27|10850.27|10849.89|10849.89|10850.27|10850.27|10849.89|10849.89|0
1649238240000|2022-04-06 09:44:00|10848.76|10848.76|10849.14|10849.14|10849.14|10849.14|10848.76|10848.76|0
1649238270000|2022-04-06 09:44:30|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|0
1649238280000|2022-04-06 09:44:40|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|0
1649238330000|2022-04-06 09:45:30|10846.38|10846.38|10843.36|10843.36|10846.38|10846.38|10843.36|10843.36|0
1649238450000|2022-04-06 09:47:30|10841.17|10841.17|10841.17|10841.17|10841.17|10841.17|10841.17|10841.17|0
1649238460000|2022-04-06 09:47:40|10842.81|10842.81|10842.81|10842.81|10842.81|10842.81|10842.81|10842.81|0
1649238480000|2022-04-06 09:48:00|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|0
1649238500000|2022-04-06 09:48:20|10829.94|10829.94|10829.94|10829.94|10829.94|10829.94|10829.94|10829.94|0
1649238530000|2022-04-06 09:48:50|10829.3|10829.3|10829.3|10829.3|10829.3|10829.3|10829.3|10829.3|0
1649238540000|2022-04-06 09:49:00|10838.95|10838.95|10838.95|10838.95|10838.95|10838.95|10838.95|10838.95|0
1649238610000|2022-04-06 09:50:10|10839.33|10839.33|10839.33|10839.33|10839.33|10839.33|10839.33|10839.33|0
1649238640000|2022-04-06 09:50:40|10838.58|10838.58|10838.58|10838.58|10838.58|10838.58|10838.58|10838.58|0
1649238790000|2022-04-06 09:53:10|10848.23|10848.23|10858.51|10858.51|10858.51|10858.51|10848.23|10848.23|0
1649238880000|2022-04-06 09:54:40|10859.61|10859.61|10859.61|10859.61|10859.61|10859.61|10859.61|10859.61|0
1649238900000|2022-04-06 09:55:00|10858.33|10858.33|10858.33|10858.33|10858.33|10858.33|10858.33|10858.33|0
1649238910000|2022-04-06 09:55:10|10845.46|10845.46|10845.46|10845.46|10845.46|10845.46|10845.46|10845.46|0
1649239030000|2022-04-06 09:57:10|10858.33|10858.33|10858.33|10858.33|10858.33|10858.33|10858.33|10858.33|0
1649239040000|2022-04-06 09:57:20|10860.58|10860.58|10859.83|10859.83|10860.58|10860.58|10859.83|10859.83|0
1649239110000|2022-04-06 09:58:30|10861.11|10861.11|10861.11|10861.11|10861.11|10861.11|10861.11|10861.11|0
1649239240000|2022-04-06 10:00:40|10859.19|10859.19|10859.19|10859.19|10859.19|10859.19|10859.19|10859.19|0
1649239260000|2022-04-06 10:01:00|10856.18|10856.18|10853.98|10853.98|10856.18|10856.18|10853.98|10853.98|0
1649239290000|2022-04-06 10:01:30|10854.53|10854.53|10854.53|10854.53|10854.53|10854.53|10854.53|10854.53|0
1649239340000|2022-04-06 10:02:20|10851.32|10851.32|10851.32|10851.32|10851.32|10851.32|10851.32|10851.32|0
1649239410000|2022-04-06 10:03:30|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|0
1649239440000|2022-04-06 10:04:00|10847.73|10847.73|10847.73|10847.73|10847.73|10847.73|10847.73|10847.73|0
1649239520000|2022-04-06 10:05:20|10854.17|10854.17|10851.53|10851.53|10854.17|10854.17|10851.53|10851.53|0
1649239680000|2022-04-06 10:08:00|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|0
1649239690000|2022-04-06 10:08:10|10856.05|10856.05|10856.42|10856.42|10856.42|10856.42|10856.05|10856.05|0
1649239710000|2022-04-06 10:08:30|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|0
1649239880000|2022-04-06 10:11:20|10856.8|10856.8|10856.8|10856.8|10856.8|10856.8|10856.8|10856.8|0
1649239890000|2022-04-06 10:11:30|10857.18|10857.18|10861.45|10861.45|10862.95|10862.95|10857.18|10857.18|0
1649239910000|2022-04-06 10:11:50|10862.09|10862.09|10868.53|10868.53|10868.53|10868.53|10862.09|10862.09|0
1649239920000|2022-04-06 10:12:00|10871.16|10871.16|10871.16|10871.16|10871.16|10871.16|10871.16|10871.16|0
1649239980000|2022-04-06 10:13:00|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|0
1649239990000|2022-04-06 10:13:10|10875.87|10875.87|10875.87|10875.87|10875.87|10875.87|10875.87|10875.87|0
1649240120000|2022-04-06 10:15:20|10874.74|10874.74|10874.74|10874.74|10874.74|10874.74|10874.74|10874.74|0
1649240160000|2022-04-06 10:16:00|10881.18|10881.18|10881.18|10881.18|10881.18|10881.18|10881.18|10881.18|0
1649240230000|2022-04-06 10:17:10|10880.8|10880.8|10880.8|10880.8|10880.8|10880.8|10880.8|10880.8|0
1649240330000|2022-04-06 10:18:50|10884.94|10884.94|10884.94|10884.94|10884.94|10884.94|10884.94|10884.94|0
1649240470000|2022-04-06 10:21:10|10888.16|10888.16|10888.16|10888.16|10888.16|10888.16|10888.16|10888.16|0
1649240480000|2022-04-06 10:21:20|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|0
1649240490000|2022-04-06 10:21:30|10883.27|10883.27|10882.51|10882.51|10883.27|10883.27|10882.51|10882.51|0
1649240640000|2022-04-06 10:24:00|10884.16|10884.16|10884.16|10884.16|10884.16|10884.16|10884.16|10884.16|0
1649240720000|2022-04-06 10:25:20|10885.44|10885.44|10885.44|10885.44|10885.44|10885.44|10885.44|10885.44|0
1649240740000|2022-04-06 10:25:40|10882.43|10882.43|10882.43|10882.43|10882.43|10882.43|10882.43|10882.43|0
1649240820000|2022-04-06 10:27:00|10880.51|10880.51|10884.36|10884.36|10884.36|10884.36|10880.51|10880.51|0
1649240860000|2022-04-06 10:27:40|10881.15|10881.15|10881.15|10881.15|10881.15|10881.15|10881.15|10881.15|0
1649240960000|2022-04-06 10:29:20|10883.03|10883.03|10881.9|10881.9|10883.03|10883.03|10881.9|10881.9|0
1649241060000|2022-04-06 10:31:00|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|0
1649241330000|2022-04-06 10:35:30|10881.89|10881.89|10881.89|10881.89|10881.89|10881.89|10881.89|10881.89|0
1649241340000|2022-04-06 10:35:40|10880.39|10880.39|10880.39|10880.39|10880.39|10880.39|10880.39|10880.39|0
1649241360000|2022-04-06 10:36:00|10870.74|10870.74|10870.74|10870.74|10870.74|10870.74|10870.74|10870.74|0
1649241430000|2022-04-06 10:37:10|10868.17|10868.17|10868.17|10868.17|10868.17|10868.17|10868.17|10868.17|0
1649241610000|2022-04-06 10:40:10|10867.53|10867.53|10873.96|10873.96|10873.96|10873.96|10867.53|10867.53|0
1649241630000|2022-04-06 10:40:30|10876.97|10876.97|10876.97|10876.97|10876.97|10876.97|10876.97|10876.97|0
1649241680000|2022-04-06 10:41:20|10878.9|10878.9|10879.54|10879.54|10879.54|10879.54|10878.9|10878.9|0
1649241700000|2022-04-06 10:41:40|10878.99|10878.99|10878.99|10878.99|10878.99|10878.99|10878.99|10878.99|0
1649241710000|2022-04-06 10:41:50|10877.89|10877.89|10877.89|10877.89|10877.89|10877.89|10877.89|10877.89|0
1649241740000|2022-04-06 10:42:20|10877.14|10877.14|10877.14|10877.14|10877.14|10877.14|10877.14|10877.14|0
1649241760000|2022-04-06 10:42:40|10886.79|10886.79|10886.79|10886.79|10886.79|10886.79|10886.79|10886.79|0
1649241840000|2022-04-06 10:44:00|10880.36|10880.36|10880.36|10880.36|10880.36|10880.36|10880.36|10880.36|0
1649241870000|2022-04-06 10:44:30|10876.51|10876.51|10876.51|10876.51|10876.51|10876.51|10876.51|10876.51|0
1649241900000|2022-04-06 10:45:00|10863.64|10863.64|10863.64|10863.64|10863.64|10863.64|10863.64|10863.64|0
1649241940000|2022-04-06 10:45:40|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|0
1649242110000|2022-04-06 10:48:30|10865.57|10865.57|10865.57|10865.57|10865.57|10865.57|10865.57|10865.57|0
1649242120000|2022-04-06 10:48:40|10866.69|10866.69|10866.69|10866.69|10866.69|10866.69|10866.69|10866.69|0
1649242130000|2022-04-06 10:48:50|10866.32|10866.32|10865.94|10865.94|10866.32|10866.32|10865.94|10865.94|0
1649242170000|2022-04-06 10:49:30|10864.44|10864.44|10864.44|10864.44|10864.44|10864.44|10864.44|10864.44|0
1649242220000|2022-04-06 10:50:20|10864.81|10864.81|10864.81|10864.81|10864.81|10864.81|10864.81|10864.81|0
1649242720000|2022-04-06 10:58:40|10864.26|10864.26|10863.72|10863.72|10864.26|10864.26|10863.72|10863.72|0
1649242740000|2022-04-06 10:59:00|10866.93|10866.93|10866.93|10866.93|10866.93|10866.93|10866.93|10866.93|0
1649242760000|2022-04-06 10:59:20|10863.72|10863.72|10863.72|10863.72|10863.72|10863.72|10863.72|10863.72|0
1649242780000|2022-04-06 10:59:40|10870.15|10870.15|10870.15|10870.15|10870.15|10870.15|10870.15|10870.15|0
1649242880000|2022-04-06 11:01:20|10869.02|10869.02|10869.02|10869.02|10869.02|10869.02|10869.02|10869.02|0
1649242920000|2022-04-06 11:02:00|10871.76|10871.76|10873.27|10873.27|10873.27|10873.27|10871.76|10871.76|0
1649242940000|2022-04-06 11:02:20|10874.4|10874.4|10874.4|10874.4|10874.4|10874.4|10874.4|10874.4|0
1649242990000|2022-04-06 11:03:10|10873.85|10873.85|10873.85|10873.85|10873.85|10873.85|10873.85|10873.85|0
1649243090000|2022-04-06 11:04:50|10873.21|10873.21|10873.21|10873.21|10873.21|10873.21|10873.21|10873.21|0
1649243130000|2022-04-06 11:05:30|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|0
1649243140000|2022-04-06 11:05:40|10871.01|10871.01|10871.01|10871.01|10871.01|10871.01|10871.01|10871.01|0
1649243150000|2022-04-06 11:05:50|10869.92|10869.92|10869.92|10869.92|10869.92|10869.92|10869.92|10869.92|0
1649243160000|2022-04-06 11:06:00|10870.56|10870.56|10873.77|10873.77|10873.77|10873.77|10870.56|10870.56|0
1649243230000|2022-04-06 11:07:10|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|0
1649243260000|2022-04-06 11:07:40|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|0
1649243360000|2022-04-06 11:09:20|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|0
1649243420000|2022-04-06 11:10:20|10870.93|10870.93|10870.93|10870.93|10870.93|10870.93|10870.93|10870.93|0
1649243470000|2022-04-06 11:11:10|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|0
1649243490000|2022-04-06 11:11:30|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|0
1649243560000|2022-04-06 11:12:40|10880.03|10880.03|10870.38|10870.38|10880.03|10880.03|10870.38|10870.38|0
1649243690000|2022-04-06 11:14:50|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|0
1649243880000|2022-04-06 11:18:00|10868.64|10868.64|10868.64|10868.64|10868.64|10868.64|10868.64|10868.64|0
1649243920000|2022-04-06 11:18:40|10867.51|10867.51|10867.51|10867.51|10867.51|10867.51|10867.51|10867.51|0
1649243960000|2022-04-06 11:19:20|10869.43|10869.43|10869.43|10869.43|10869.43|10869.43|10869.43|10869.43|0
1649243980000|2022-04-06 11:19:40|10868.68|10868.68|10869.43|10869.43|10869.43|10869.43|10868.68|10868.68|0
1649243990000|2022-04-06 11:19:50|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1649244040000|2022-04-06 11:20:40|10869.81|10869.81|10867.24|10867.24|10869.81|10869.81|10867.24|10867.24|0
1649244210000|2022-04-06 11:23:30|10865.32|10865.32|10863.81|10863.81|10865.32|10865.32|10863.81|10863.81|0
1649244620000|2022-04-06 11:30:20|10865.32|10865.32|10865.32|10865.32|10865.32|10865.32|10865.32|10865.32|0
1649244630000|2022-04-06 11:30:30|10863.39|10863.39|10863.39|10863.39|10863.39|10863.39|10863.39|10863.39|0
1649244990000|2022-04-06 11:36:30|10860.83|10860.83|10858.26|10858.26|10861.47|10861.47|10858.26|10858.26|0
1649245000000|2022-04-06 11:36:40|10856.34|10856.34|10856.34|10856.34|10856.34|10856.34|10856.34|10856.34|0
1649245030000|2022-04-06 11:37:10|10854.14|10854.14|10855.24|10855.24|10855.79|10855.79|10854.14|10854.14|0
1649245120000|2022-04-06 11:38:40|10854.6|10854.6|10854.6|10854.6|10854.6|10854.6|10854.6|10854.6|0
1649245130000|2022-04-06 11:38:50|10852.67|10852.67|10852.67|10852.67|10852.67|10852.67|10852.67|10852.67|0
1649245170000|2022-04-06 11:39:30|10852.03|10852.03|10852.03|10852.03|10852.03|10852.03|10852.03|10852.03|0
1649245220000|2022-04-06 11:40:20|10852.41|10852.41|10852.41|10852.41|10852.41|10852.41|10852.41|10852.41|0
1649245280000|2022-04-06 11:41:20|10851.65|10851.65|10852.78|10852.78|10852.78|10852.78|10851.65|10851.65|0
1649245310000|2022-04-06 11:41:50|10846.37|10846.37|10846.37|10846.37|10846.37|10846.37|10846.37|10846.37|0
1649245330000|2022-04-06 11:42:10|10845.99|10845.99|10844.48|10844.48|10846.74|10846.74|10844.48|10844.48|0
1649245340000|2022-04-06 11:42:20|10847.12|10847.12|10847.12|10847.12|10847.12|10847.12|10847.12|10847.12|0
1649245350000|2022-04-06 11:42:30|10844.48|10844.48|10842.98|10842.98|10844.48|10844.48|10842.98|10842.98|0
1649245420000|2022-04-06 11:43:40|10845.99|10845.99|10845.99|10845.99|10845.99|10845.99|10845.99|10845.99|0
1649245570000|2022-04-06 11:46:10|10850.48|10850.48|10850.48|10850.48|10850.48|10850.48|10850.48|10850.48|0
1649245580000|2022-04-06 11:46:20|10853.69|10853.69|10857.54|10857.54|10858.18|10858.18|10853.69|10853.69|0
1649245690000|2022-04-06 11:48:10|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|0
1649245700000|2022-04-06 11:48:20|10857.71|10857.71|10857.71|10857.71|10857.71|10857.71|10857.71|10857.71|0
1649245860000|2022-04-06 11:51:00|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|0
1649245920000|2022-04-06 11:52:00|10859.37|10859.37|10859.37|10859.37|10859.37|10859.37|10859.37|10859.37|0
1649246000000|2022-04-06 11:53:20|10860.47|10860.47|10862.52|10862.52|10862.52|10862.52|10860.47|10860.47|0
1649246020000|2022-04-06 11:53:40|10861.77|10861.77|10862.87|10862.87|10862.87|10862.87|10861.77|10861.77|0
1649246030000|2022-04-06 11:53:50|10863.96|10863.96|10863.96|10863.96|10863.96|10863.96|10863.96|10863.96|0
1649246110000|2022-04-06 11:55:10|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|0
1649246170000|2022-04-06 11:56:10|10862.68|10862.68|10862.68|10862.68|10862.68|10862.68|10862.68|10862.68|0
1649246180000|2022-04-06 11:56:20|10861.93|10861.93|10863.02|10863.02|10863.02|10863.02|10861.93|10861.93|0
1649246330000|2022-04-06 11:58:50|10863.57|10863.57|10863.57|10863.57|10863.57|10863.57|10863.57|10863.57|0
1649246390000|2022-04-06 11:59:50|10861.38|10861.38|10860.28|10860.28|10861.38|10861.38|10860.28|10860.28|0
1649246470000|2022-04-06 12:01:10|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|0
1649246510000|2022-04-06 12:01:50|10856.42|10856.42|10856.42|10856.42|10856.42|10856.42|10856.42|10856.42|0
1649246590000|2022-04-06 12:03:10|10859.64|10859.64|10862.86|10862.86|10862.86|10862.86|10859.64|10859.64|0
1649246600000|2022-04-06 12:03:20|10860.29|10860.29|10862.03|10862.03|10862.03|10862.03|10860.29|10860.29|0
1649246620000|2022-04-06 12:03:40|10868.46|10868.46|10871.68|10871.68|10871.68|10871.68|10868.46|10868.46|0
1649246650000|2022-04-06 12:04:10|10870.18|10870.18|10873.19|10873.19|10873.19|10873.19|10870.18|10870.18|0
1649246700000|2022-04-06 12:05:00|10871.68|10871.68|10871.68|10871.68|10871.68|10871.68|10871.68|10871.68|0
1649246740000|2022-04-06 12:05:40|10874.9|10874.9|10874.9|10874.9|10874.9|10874.9|10874.9|10874.9|0
1649246750000|2022-04-06 12:05:50|10874.15|10874.15|10874.15|10874.15|10874.15|10874.15|10874.15|10874.15|0
1649246860000|2022-04-06 12:07:40|10876.4|10876.4|10876.78|10876.78|10876.78|10876.78|10876.4|10876.4|0
1649246910000|2022-04-06 12:08:30|10878.66|10878.66|10877.91|10877.91|10878.66|10878.66|10877.91|10877.91|0
1649247000000|2022-04-06 12:10:00|10880.17|10880.17|10880.17|10880.17|10880.17|10880.17|10880.17|10880.17|0
1649247100000|2022-04-06 12:11:40|10860.86|10860.86|10855.73|10855.73|10860.86|10860.86|10855.73|10855.73|0
1649247110000|2022-04-06 12:11:50|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|0
1649247280000|2022-04-06 12:14:40|10854.08|10854.08|10854.08|10854.08|10854.08|10854.08|10854.08|10854.08|0
1649247380000|2022-04-06 12:16:20|10856.01|10856.01|10856.01|10856.01|10856.01|10856.01|10856.01|10856.01|0
1649247540000|2022-04-06 12:19:00|10859.77|10859.77|10860.15|10860.15|10860.52|10860.52|10859.77|10859.77|0
1649247660000|2022-04-06 12:21:00|10860.79|10860.79|10861.34|10861.34|10861.34|10861.34|10860.79|10860.79|0
1649247710000|2022-04-06 12:21:50|10862.62|10862.62|10865.79|10865.79|10865.79|10865.79|10862.62|10862.62|0
1649247720000|2022-04-06 12:22:00|10866.54|10866.54|10866.54|10866.54|10866.54|10866.54|10865.79|10865.79|0
1649247830000|2022-04-06 12:23:50|10865.79|10865.79|10865.79|10865.79|10865.79|10865.79|10865.79|10865.79|0
1649248010000|2022-04-06 12:26:50|10863.86|10863.86|10859.78|10859.78|10863.86|10863.86|10857.86|10857.86|0
1649248020000|2022-04-06 12:27:00|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|0
1649248060000|2022-04-06 12:27:40|10860.91|10860.91|10859.78|10859.78|10860.91|10860.91|10859.78|10859.78|0
1649248070000|2022-04-06 12:27:50|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|0
1649248120000|2022-04-06 12:28:40|10859.03|10859.03|10859.03|10859.03|10859.03|10859.03|10859.03|10859.03|0
1649248130000|2022-04-06 12:28:50|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|0
1649248140000|2022-04-06 12:29:00|10857.52|10857.52|10857.52|10857.52|10857.52|10857.52|10857.52|10857.52|0
1649248180000|2022-04-06 12:29:40|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|0
1649248200000|2022-04-06 12:30:00|10862.86|10862.86|10862.86|10862.86|10862.86|10862.86|10862.86|10862.86|0
1649248220000|2022-04-06 12:30:20|10861.73|10861.73|10861.73|10861.73|10861.73|10861.73|10861.73|10861.73|0
1649248240000|2022-04-06 12:30:40|10862.28|10862.28|10862.28|10862.28|10862.28|10862.28|10862.28|10862.28|0
1649248380000|2022-04-06 12:33:00|10863.56|10863.56|10863.56|10863.56|10863.56|10863.56|10863.56|10863.56|0
1649248390000|2022-04-06 12:33:10|10864.21|10864.21|10864.21|10864.21|10864.21|10864.21|10864.21|10864.21|0
1649248400000|2022-04-06 12:33:20|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|0
1649248410000|2022-04-06 12:33:30|10865.71|10865.71|10866.46|10866.46|10866.46|10866.46|10865.71|10865.71|0
1649248420000|2022-04-06 12:33:40|10866.84|10866.84|10864.96|10864.96|10866.84|10866.84|10864.96|10864.96|0
1649248430000|2022-04-06 12:33:50|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|0
1649248440000|2022-04-06 12:34:00|10864.96|10864.96|10865.33|10865.33|10865.33|10865.33|10864.96|10864.96|0
1649248450000|2022-04-06 12:34:10|10865.98|10865.98|10866.62|10866.62|10866.62|10866.62|10865.98|10865.98|0
1649248460000|2022-04-06 12:34:20|10865.87|10865.87|10865.49|10865.49|10865.87|10865.87|10865.49|10865.49|0
1649248470000|2022-04-06 12:34:30|10865.87|10865.87|10865.49|10865.49|10865.87|10865.87|10865.49|10865.49|0
1649248480000|2022-04-06 12:34:40|10865.11|10865.11|10865.11|10865.11|10865.11|10865.11|10865.11|10865.11|0
1649248620000|2022-04-06 12:37:00|10864.74|10864.74|10864.74|10864.74|10864.74|10864.74|10864.74|10864.74|0
1649248740000|2022-04-06 12:39:00|10865.28|10865.28|10865.28|10865.28|10865.28|10865.28|10865.28|10865.28|0
1649248760000|2022-04-06 12:39:20|10865.83|10865.83|10866.93|10866.93|10866.93|10866.93|10865.83|10865.83|0
1649248770000|2022-04-06 12:39:30|10866.38|10866.38|10865.83|10865.83|10866.38|10866.38|10865.83|10865.83|0
1649248800000|2022-04-06 12:40:00|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|0
1649248810000|2022-04-06 12:40:10|10864.11|10864.11|10859.6|10859.6|10866.03|10866.03|10859.6|10859.6|0
1649248840000|2022-04-06 12:40:40|10860.15|10860.15|10860.15|10860.15|10860.15|10860.15|10860.15|10860.15|0
1649248860000|2022-04-06 12:41:00|10861.27|10861.27|10861.27|10861.27|10861.27|10861.27|10861.27|10861.27|0
1649249030000|2022-04-06 12:43:50|10862.4|10862.4|10862.03|10862.03|10862.4|10862.4|10862.03|10862.03|0
1649249050000|2022-04-06 12:44:10|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|0
1649249060000|2022-04-06 12:44:20|10865.01|10865.01|10865.01|10865.01|10865.01|10865.01|10865.01|10865.01|0
1649249070000|2022-04-06 12:44:30|10865.65|10865.65|10865.65|10865.65|10865.65|10865.65|10865.65|10865.65|0
1649249110000|2022-04-06 12:45:10|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|0
1649249130000|2022-04-06 12:45:30|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|0
1649249140000|2022-04-06 12:45:40|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|0
1649249260000|2022-04-06 12:47:40|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|0
1649249270000|2022-04-06 12:47:50|10868.68|10868.68|10866.75|10866.75|10868.68|10868.68|10866.75|10866.75|0
1649249300000|2022-04-06 12:48:20|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|0
1649249310000|2022-04-06 12:48:30|10871.25|10871.25|10871.25|10871.25|10871.25|10871.25|10871.25|10871.25|0
1649249330000|2022-04-06 12:48:50|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|0
1649249370000|2022-04-06 12:49:30|10873.88|10873.88|10873.88|10873.88|10873.88|10873.88|10873.88|10873.88|0
1649249390000|2022-04-06 12:49:50|10873.24|10873.24|10870.02|10870.02|10873.24|10873.24|10870.02|10870.02|0
1649249400000|2022-04-06 12:50:00|10870.66|10870.66|10870.66|10870.66|10870.66|10870.66|10870.66|10870.66|0
1649249500000|2022-04-06 12:51:40|10869.38|10869.38|10869.38|10869.38|10869.38|10869.38|10869.38|10869.38|0
1649249510000|2022-04-06 12:51:50|10870.66|10870.66|10871.3|10871.3|10871.3|10871.3|10870.66|10870.66|0
1649249520000|2022-04-06 12:52:00|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|0
1649249590000|2022-04-06 12:53:10|10874.78|10874.78|10874.78|10874.78|10874.78|10874.78|10874.78|10874.78|0
1649249640000|2022-04-06 12:54:00|10871.56|10871.56|10871.56|10871.56|10871.56|10871.56|10871.56|10871.56|0
1649249700000|2022-04-06 12:55:00|10868.35|10868.35|10865.13|10865.13|10868.35|10868.35|10865.13|10865.13|0
1649249780000|2022-04-06 12:56:20|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|0
1649249830000|2022-04-06 12:57:10|10863.62|10863.62|10863.62|10863.62|10863.62|10863.62|10863.62|10863.62|0
1649249840000|2022-04-06 12:57:20|10862.5|10862.5|10862.12|10862.12|10862.5|10862.5|10862.12|10862.12|0
1649249850000|2022-04-06 12:57:30|10853.78|10853.78|10855.34|10855.34|10855.34|10855.34|10853.78|10853.78|0
1649249870000|2022-04-06 12:57:50|10855.72|10855.72|10855.72|10855.72|10855.72|10855.72|10855.72|10855.72|0
1649249920000|2022-04-06 12:58:40|10855.08|10855.08|10855.08|10855.08|10855.08|10855.08|10855.08|10855.08|0
1649249930000|2022-04-06 12:58:50|10857|10857|10854.81|10854.81|10857|10857|10854.81|10854.81|0
1649249940000|2022-04-06 12:59:00|10855.9|10855.9|10865.93|10865.93|10865.93|10865.93|10855.9|10855.9|0
1649249950000|2022-04-06 12:59:10|10865.55|10865.55|10865.55|10865.55|10865.55|10865.55|10865.55|10865.55|0
1649250000000|2022-04-06 13:00:00|10868.77|10868.77|10868.77|10868.77|10868.77|10868.77|10868.77|10868.77|0
1649250020000|2022-04-06 13:00:20|10870.7|10870.7|10868.77|10868.77|10870.7|10870.7|10868.77|10868.77|0
1649250030000|2022-04-06 13:00:30|10871.98|10871.98|10873.26|10873.26|10873.26|10873.26|10871.98|10871.98|0
1649250120000|2022-04-06 13:02:00|10871.76|10871.76|10871.76|10871.76|10871.76|10871.76|10871.76|10871.76|0
1649250130000|2022-04-06 13:02:10|10870.47|10870.47|10871.57|10871.57|10871.57|10871.57|10870.47|10870.47|0
1649250190000|2022-04-06 13:03:10|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|0
1649250200000|2022-04-06 13:03:20|10879.93|10879.93|10879.93|10879.93|10881.21|10881.21|10879.29|10879.29|0
1649250210000|2022-04-06 13:03:30|10879.29|10879.29|10881.86|10881.86|10881.86|10881.86|10879.29|10879.29|0
1649250230000|2022-04-06 13:03:50|10882.5|10882.5|10882.5|10882.5|10882.5|10882.5|10882.5|10882.5|0
1649250250000|2022-04-06 13:04:10|10885.71|10885.71|10885.71|10885.71|10885.71|10885.71|10885.71|10885.71|0
1649250270000|2022-04-06 13:04:30|10895.37|10895.37|10895.37|10895.37|10895.37|10895.37|10895.37|10895.37|0
1649250280000|2022-04-06 13:04:40|10901.8|10901.8|10901.8|10901.8|10901.8|10901.8|10901.8|10901.8|0
1649250290000|2022-04-06 13:04:50|10895.37|10895.37|10888.93|10888.93|10895.37|10895.37|10888.93|10888.93|0
1649250300000|2022-04-06 13:05:00|10890.44|10890.44|10900.09|10900.09|10900.09|10900.09|10890.44|10890.44|0
1649250320000|2022-04-06 13:05:20|10899.34|10899.34|10900.09|10900.09|10900.09|10900.09|10899.34|10899.34|0
1649250330000|2022-04-06 13:05:30|10903.31|10903.31|10903.31|10903.31|10903.31|10903.31|10903.31|10903.31|0
1649250350000|2022-04-06 13:05:50|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|0
1649250400000|2022-04-06 13:06:40|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|0
1649250410000|2022-04-06 13:06:50|10887.97|10887.97|10887.97|10887.97|10887.97|10887.97|10887.97|10887.97|0
1649250420000|2022-04-06 13:07:00|10887.33|10887.33|10887.33|10887.33|10887.33|10887.33|10887.33|10887.33|0
1649250450000|2022-04-06 13:07:30|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|0
1649250590000|2022-04-06 13:09:50|10895.05|10895.05|10895.05|10895.05|10895.05|10895.05|10895.05|10895.05|0
1649250670000|2022-04-06 13:11:10|10901.48|10901.48|10901.48|10901.48|10901.48|10901.48|10901.48|10901.48|0
1649250730000|2022-04-06 13:12:10|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|0
1649250750000|2022-04-06 13:12:30|10901.86|10901.86|10901.86|10901.86|10901.86|10901.86|10900.73|10900.73|0
1649250760000|2022-04-06 13:12:40|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|0
1649250770000|2022-04-06 13:12:50|10906.79|10906.79|10906.79|10906.79|10906.79|10906.79|10906.79|10906.79|0
1649250780000|2022-04-06 13:13:00|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|0
1649250800000|2022-04-06 13:13:20|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|0
1649250890000|2022-04-06 13:14:50|10904.6|10904.6|10904.6|10904.6|10904.6|10904.6|10904.6|10904.6|0
1649250930000|2022-04-06 13:15:30|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|0
1649250960000|2022-04-06 13:16:00|10900.74|10900.74|10900.74|10900.74|10900.74|10900.74|10900.74|10900.74|0
1649251030000|2022-04-06 13:17:10|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|0
1649251090000|2022-04-06 13:18:10|10887.87|10887.87|10889|10889|10889|10889|10887.87|10887.87|0
1649251100000|2022-04-06 13:18:20|10890.92|10890.92|10892.85|10892.85|10892.85|10892.85|10890.92|10890.92|0
1649251150000|2022-04-06 13:19:10|10892.47|10892.47|10892.47|10892.47|10892.47|10892.47|10892.47|10892.47|0
1649251380000|2022-04-06 13:23:00|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|0
1649251400000|2022-04-06 13:23:20|10887.75|10887.75|10887.75|10887.75|10887.75|10887.75|10887.75|10887.75|0
1649251410000|2022-04-06 13:23:30|10886.47|10886.47|10886.47|10886.47|10886.47|10886.47|10886.47|10886.47|0
1649251430000|2022-04-06 13:23:50|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|0
1649251460000|2022-04-06 13:24:20|10885.45|10885.45|10885.45|10885.45|10885.45|10885.45|10885.45|10885.45|0
1649251530000|2022-04-06 13:25:30|10883.57|10883.57|10883.57|10883.57|10883.57|10883.57|10883.57|10883.57|0
1649251570000|2022-04-06 13:26:10|10880.35|10880.35|10880.35|10880.35|10880.35|10880.35|10880.35|10880.35|0
1649251600000|2022-04-06 13:26:40|10877.13|10877.13|10877.13|10877.13|10877.13|10877.13|10877.13|10877.13|0
1649251620000|2022-04-06 13:27:00|10876.04|10876.04|10876.04|10876.04|10876.04|10876.04|10876.04|10876.04|0
1649251630000|2022-04-06 13:27:10|10874.75|10874.75|10874.75|10874.75|10874.75|10874.75|10874.75|10874.75|0
1649251740000|2022-04-06 13:29:00|10865.1|10865.1|10865.85|10865.85|10865.85|10865.85|10865.1|10865.1|0
1649251790000|2022-04-06 13:29:50|10866.5|10866.5|10866.5|10866.5|10866.5|10866.5|10866.5|10866.5|0
1649251800000|2022-04-06 13:30:00|10876.15|10876.15|10898.03|10898.03|10908.32|10908.32|10876.15|10876.15|0
1649251810000|2022-04-06 13:30:10|10899.53|10899.53|10935.17|10935.17|10945.19|10945.19|10899.53|10899.53|0
1649251820000|2022-04-06 13:30:20|10934.62|10934.62|10933.52|10933.52|10934.62|10934.62|10933.52|10933.52|0
1649251830000|2022-04-06 13:30:30|10932.77|10932.77|10931.64|10931.64|10932.77|10932.77|10931.64|10931.64|0
1649251840000|2022-04-06 13:30:40|10929.38|10929.38|10929.38|10929.38|10929.38|10929.38|10929.38|10929.38|0
1649251850000|2022-04-06 13:30:50|10928.1|10928.1|10928.1|10928.1|10928.1|10928.1|10928.1|10928.1|0
1649251880000|2022-04-06 13:31:20|10937.75|10937.75|10937.75|10937.75|10937.75|10937.75|10937.75|10937.75|0
1649251890000|2022-04-06 13:31:30|10940.97|10940.97|10940.59|10940.59|10940.97|10940.97|10940.59|10940.59|0
1649251920000|2022-04-06 13:32:00|10939.84|10939.84|10955.27|10955.27|10955.27|10955.27|10939.84|10939.84|0
1649251930000|2022-04-06 13:32:10|10956.02|10956.02|10956.4|10956.4|10956.4|10956.4|10956.02|10956.02|0
1649251940000|2022-04-06 13:32:20|10958.33|10958.33|10958.33|10958.33|10958.33|10958.33|10958.33|10958.33|0
1649251970000|2022-04-06 13:32:50|10958.7|10958.7|10958.7|10958.7|10958.7|10958.7|10958.7|10958.7|0
1649251980000|2022-04-06 13:33:00|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|0
1649251990000|2022-04-06 13:33:10|10958.7|10958.7|10958.7|10958.7|10958.7|10958.7|10958.7|10958.7|0
1649252000000|2022-04-06 13:33:20|10961.92|10961.92|10961.92|10961.92|10961.92|10961.92|10961.92|10961.92|0
1649252020000|2022-04-06 13:33:40|10963.05|10963.05|10957.37|10957.37|10963.05|10963.05|10957.37|10957.37|0
1649252050000|2022-04-06 13:34:10|10967.02|10967.02|10967.02|10967.02|10967.02|10967.02|10967.02|10967.02|0
1649252060000|2022-04-06 13:34:20|10973.45|10973.45|10976.67|10976.67|10979.89|10979.89|10973.45|10973.45|0
1649252090000|2022-04-06 13:34:50|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|0
1649252120000|2022-04-06 13:35:20|10985.57|10985.57|10985.02|10985.02|10985.57|10985.57|10985.02|10985.02|0
1649252130000|2022-04-06 13:35:30|10985.66|10985.66|10986.94|10986.94|10986.94|10986.94|10985.66|10985.66|0
1649252140000|2022-04-06 13:35:40|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|0
1649252150000|2022-04-06 13:35:50|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|0
1649252160000|2022-04-06 13:36:00|10987.35|10987.35|10987.35|10987.35|10987.35|10987.35|10987.35|10987.35|0
1649252180000|2022-04-06 13:36:20|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|0
1649252210000|2022-04-06 13:36:50|10980.92|10980.92|10983.59|10983.59|10984.14|10984.14|10980.92|10980.92|0
1649252220000|2022-04-06 13:37:00|10984.34|10984.34|10980.49|10980.49|10984.34|10984.34|10980.49|10980.49|0
1649252250000|2022-04-06 13:37:30|10980.87|10980.87|10980.87|10980.87|10980.87|10980.87|10980.87|10980.87|0
1649252260000|2022-04-06 13:37:40|10978.94|10978.94|10976.68|10976.68|10978.94|10978.94|10976.68|10976.68|0
1649252340000|2022-04-06 13:39:00|10978.61|10978.61|10979.25|10979.25|10979.25|10979.25|10978.61|10978.61|0
1649252350000|2022-04-06 13:39:10|10972.82|10972.82|10972.82|10972.82|10972.82|10972.82|10972.82|10972.82|0
1649252390000|2022-04-06 13:39:50|10969.6|10969.6|10969.6|10969.6|10969.6|10969.6|10969.6|10969.6|0
1649252410000|2022-04-06 13:40:10|10976.03|10976.03|10979.25|10979.25|10979.25|10979.25|10976.03|10976.03|0
1649252450000|2022-04-06 13:40:50|10977.33|10977.33|10970.24|10970.24|10977.33|10977.33|10970.24|10970.24|0
1649252490000|2022-04-06 13:41:30|10976.68|10976.68|10976.68|10976.68|10976.68|10976.68|10976.68|10976.68|0
1649252520000|2022-04-06 13:42:00|10977.43|10977.43|10977.43|10977.43|10977.43|10977.43|10977.43|10977.43|0
1649252530000|2022-04-06 13:42:10|10976.68|10976.68|10974.95|10974.95|10979.89|10979.89|10974.95|10974.95|0
1649252620000|2022-04-06 13:43:40|10984.6|10984.6|10984.6|10984.6|10984.6|10984.6|10984.6|10984.6|0
1649252630000|2022-04-06 13:43:50|10982.03|10982.03|10982.03|10982.03|10982.03|10982.03|10982.03|10982.03|0
1649252640000|2022-04-06 13:44:00|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|0
1649252660000|2022-04-06 13:44:20|10980.53|10980.53|10967.66|10967.66|10980.53|10980.53|10967.66|10967.66|0
1649252670000|2022-04-06 13:44:30|10964.16|10964.16|10964.16|10964.16|10964.16|10964.16|10964.16|10964.16|0
1649252680000|2022-04-06 13:44:40|10964.91|10964.91|10964.91|10964.91|10964.91|10964.91|10964.91|10964.91|0
1649252690000|2022-04-06 13:44:50|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|0
1649252700000|2022-04-06 13:45:00|10964.01|10964.01|10966.57|10966.57|10966.57|10966.57|10964.01|10964.01|0
1649252720000|2022-04-06 13:45:20|10969.79|10969.79|10964.17|10964.17|10969.79|10969.79|10964.17|10964.17|0
1649252730000|2022-04-06 13:45:30|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|0
1649252740000|2022-04-06 13:45:40|10951.68|10951.68|10952.43|10952.43|10952.43|10952.43|10951.68|10951.68|0
1649252790000|2022-04-06 13:46:30|10950.79|10950.79|10946.47|10946.47|10950.79|10950.79|10946.47|10946.47|0
1649252800000|2022-04-06 13:46:40|10945.92|10945.92|10947.02|10947.02|10947.02|10947.02|10945.92|10945.92|0
1649252820000|2022-04-06 13:47:00|10953.45|10953.45|10953.45|10953.45|10953.45|10953.45|10953.45|10953.45|0
1649252850000|2022-04-06 13:47:30|10947.02|10947.02|10947.02|10947.02|10947.02|10947.02|10947.02|10947.02|0
1649252910000|2022-04-06 13:48:30|10953.45|10953.45|10945.09|10945.09|10953.45|10953.45|10945.09|10945.09|0
1649252970000|2022-04-06 13:49:30|10945.64|10945.64|10955.29|10955.29|10955.29|10955.29|10945.64|10945.64|0
1649252990000|2022-04-06 13:49:50|10957.18|10957.18|10957.18|10957.18|10957.18|10957.18|10957.18|10957.18|0
1649253000000|2022-04-06 13:50:00|10957.55|10957.55|10951.12|10951.12|10957.55|10957.55|10951.12|10951.12|0
1649253010000|2022-04-06 13:50:10|10951.67|10951.67|10951.12|10951.12|10951.67|10951.67|10951.12|10951.12|0
1649253070000|2022-04-06 13:51:10|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|0
1649253130000|2022-04-06 13:52:10|10952.62|10952.62|10955.83|10955.83|10955.83|10955.83|10952.62|10952.62|0
1649253150000|2022-04-06 13:52:30|10956.93|10956.93|10958.57|10958.57|10958.57|10958.57|10956.93|10956.93|0
1649253160000|2022-04-06 13:52:40|10959.33|10959.33|10958.57|10958.57|10959.33|10959.33|10958.57|10958.57|0
1649253180000|2022-04-06 13:53:00|10990.75|10990.75|10993.95|10993.95|10993.95|10993.95|10990.75|10990.75|0
1649253190000|2022-04-06 13:53:10|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|0
1649253210000|2022-04-06 13:53:30|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|0
1649253230000|2022-04-06 13:53:50|10994.06|10994.06|10992.78|10992.78|10994.06|10994.06|10992.78|10992.78|0
1649253270000|2022-04-06 13:54:30|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|0
1649253280000|2022-04-06 13:54:40|10991.28|10991.28|10991.28|10991.28|10991.28|10991.28|10991.28|10991.28|0
1649253290000|2022-04-06 13:54:50|10990.9|10990.9|10987.68|10987.68|10990.9|10990.9|10987.68|10987.68|0
1649253310000|2022-04-06 13:55:10|10987.31|10987.31|10987.31|10987.31|10987.31|10987.31|10987.31|10987.31|0
1649253360000|2022-04-06 13:56:00|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1649253390000|2022-04-06 13:56:30|10985.8|10985.8|10995.45|10995.45|10995.45|10995.45|10985.8|10985.8|0
1649253410000|2022-04-06 13:56:50|10996.09|10996.09|10996.09|10996.09|10996.09|10996.09|10996.09|10996.09|0
1649253430000|2022-04-06 13:57:10|10996.74|10996.74|10996.74|10996.74|10996.74|10996.74|10996.74|10996.74|0
1649253480000|2022-04-06 13:58:00|10997.49|10997.49|10999.15|10999.15|10999.15|10999.15|10997.49|10997.49|0
1649253550000|2022-04-06 13:59:10|10997.22|10997.22|10996.09|10996.09|10997.22|10997.22|10996.09|10996.09|0
1649253560000|2022-04-06 13:59:20|10997.38|10997.38|10997.38|10997.38|10997.38|10997.38|10997.38|10997.38|0
1649253570000|2022-04-06 13:59:30|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|0
1649253600000|2022-04-06 14:00:00|11000.05|11000.05|11001.18|11001.18|11001.18|11001.18|11000.05|11000.05|0
1649253610000|2022-04-06 14:00:10|11000.05|11000.05|10997.64|10997.64|11000.05|11000.05|10997.64|10997.64|0
1649253620000|2022-04-06 14:00:20|10996.36|10996.36|10996.36|10996.36|10996.36|10996.36|10996.36|10996.36|0
1649253630000|2022-04-06 14:00:30|10986.71|10986.71|10987.46|10987.46|10987.46|10987.46|10986.71|10986.71|0
1649253640000|2022-04-06 14:00:40|10984.24|10984.24|10984.24|10984.24|10984.24|10984.24|10984.24|10984.24|0
1649253660000|2022-04-06 14:01:00|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|0
1649253680000|2022-04-06 14:01:20|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|0
1649253720000|2022-04-06 14:02:00|10982.6|10982.6|10983.52|10983.52|10983.52|10983.52|10982.6|10982.6|0
1649253740000|2022-04-06 14:02:20|10996.39|10996.39|10996.39|10996.39|10996.39|10996.39|10996.39|10996.39|0
1649253750000|2022-04-06 14:02:30|10997.52|10997.52|10997.52|10997.52|10997.52|10997.52|10997.52|10997.52|0
1649253760000|2022-04-06 14:02:40|10997.9|10997.9|10997.9|10997.9|10997.9|10997.9|10997.9|10997.9|0
1649253840000|2022-04-06 14:04:00|10994.68|10994.68|10995.06|10995.06|10995.06|10995.06|10994.68|10994.68|0
1649253860000|2022-04-06 14:04:20|10993.77|10993.77|10993.77|10993.77|10993.77|10993.77|10993.77|10993.77|0
1649253870000|2022-04-06 14:04:30|10994.52|10994.52|10994.52|10994.52|10994.52|10994.52|10994.52|10994.52|0
1649253890000|2022-04-06 14:04:50|10997.74|10997.74|10994.52|10994.52|10997.74|10997.74|10994.52|10994.52|0
1649253910000|2022-04-06 14:05:10|10997.74|10997.74|10997.74|10997.74|10997.74|10997.74|10997.74|10997.74|0
1649253930000|2022-04-06 14:05:30|10998.87|10998.87|10998.87|10998.87|10998.87|10998.87|10998.87|10998.87|0
1649253950000|2022-04-06 14:05:50|11000.15|11000.15|10999.51|10999.51|11000.15|11000.15|10998.87|10998.87|0
1649253960000|2022-04-06 14:06:00|11002.73|11002.73|11004.23|11004.23|11004.23|11004.23|11002.73|11002.73|0
1649254020000|2022-04-06 14:07:00|10997.8|10997.8|10997.8|10997.8|10997.8|10997.8|10997.8|10997.8|0
1649254050000|2022-04-06 14:07:30|10999.73|10999.73|10999.73|10999.73|10999.73|10999.73|10999.73|10999.73|0
1649254060000|2022-04-06 14:07:40|11002.94|11002.94|11002.94|11002.94|11002.94|11002.94|11002.94|11002.94|0
1649254070000|2022-04-06 14:07:50|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|0
1649254080000|2022-04-06 14:08:00|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|0
1649254090000|2022-04-06 14:08:10|11007.4|11007.4|11007.4|11007.4|11007.4|11007.4|11007.4|11007.4|0
1649254110000|2022-04-06 14:08:30|11009.28|11009.28|11009.28|11009.28|11009.28|11009.28|11009.28|11009.28|0
1649254120000|2022-04-06 14:08:40|11007.4|11007.4|11007.4|11007.4|11007.4|11007.4|11007.4|11007.4|0
1649254130000|2022-04-06 14:08:50|11000.97|11000.97|11000.21|11000.21|11000.97|11000.97|11000.21|11000.21|0
1649254140000|2022-04-06 14:09:00|10999.84|10999.84|11003.05|11003.05|11003.05|11003.05|10999.84|10999.84|0
1649254150000|2022-04-06 14:09:10|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|0
1649254160000|2022-04-06 14:09:20|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|0
1649254180000|2022-04-06 14:09:40|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|0
1649254190000|2022-04-06 14:09:50|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|0
1649254210000|2022-04-06 14:10:10|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|0
1649254230000|2022-04-06 14:10:30|11002.5|11002.5|11002.5|11002.5|11002.5|11002.5|11002.5|11002.5|0
1649254240000|2022-04-06 14:10:40|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|11003.59|0
1649254250000|2022-04-06 14:10:50|11002.31|11002.31|11002.31|11002.31|11002.31|11002.31|11002.31|11002.31|0
1649254270000|2022-04-06 14:11:10|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|0
1649254290000|2022-04-06 14:11:30|11005.53|11005.53|11002.31|11002.31|11005.53|11005.53|11002.31|11002.31|0
1649254300000|2022-04-06 14:11:40|11003.59|11003.59|10999.62|10999.62|11003.59|11003.59|10999.62|10999.62|0
1649254310000|2022-04-06 14:11:50|10996.41|10996.41|10993.19|10993.19|10996.41|10996.41|10993.19|10993.19|0
1649254320000|2022-04-06 14:12:00|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|0
1649254330000|2022-04-06 14:12:10|10992.17|10992.17|10992.17|10992.17|10992.17|10992.17|10992.17|10992.17|0
1649254410000|2022-04-06 14:13:30|10991.62|10991.62|10991.62|10991.62|10991.62|10991.62|10991.62|10991.62|0
1649254430000|2022-04-06 14:13:50|10994.05|10994.05|10994.05|10994.05|10994.05|10994.05|10994.05|10994.05|0
1649254440000|2022-04-06 14:14:00|10995.98|10995.98|10995.98|10995.98|10995.98|10995.98|10995.98|10995.98|0
1649254470000|2022-04-06 14:14:30|10996.62|10996.62|10997|10997|10997|10997|10996.62|10996.62|0
1649254500000|2022-04-06 14:15:00|10998.09|10998.09|10998.09|10998.09|10998.09|10998.09|10998.09|10998.09|0
1649254520000|2022-04-06 14:15:20|10998.85|10998.85|10998.85|10998.85|10998.85|10998.85|10998.85|10998.85|0
1649254560000|2022-04-06 14:16:00|10999.94|10999.94|10999.94|10999.94|10999.94|10999.94|10999.94|10999.94|0
1649254570000|2022-04-06 14:16:10|10999.57|10999.57|10996.38|10996.38|10999.57|10999.57|10996.35|10996.35|0
1649254600000|2022-04-06 14:16:40|10986.73|10986.73|10993.16|10993.16|10993.16|10993.16|10986.73|10986.73|0
1649254610000|2022-04-06 14:16:50|10986.73|10986.73|10986.73|10986.73|10986.73|10986.73|10986.73|10986.73|0
1649254620000|2022-04-06 14:17:00|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|0
1649254630000|2022-04-06 14:17:10|10993.71|10993.71|10993.71|10993.71|10993.71|10993.71|10993.71|10993.71|0
1649254680000|2022-04-06 14:18:00|10996.93|10996.93|10996.93|10996.93|10996.93|10996.93|10996.93|10996.93|0
1649254710000|2022-04-06 14:18:30|10996.29|10996.29|10995.8|10995.8|10996.29|10996.29|10995.16|10995.16|0
1649254720000|2022-04-06 14:18:40|10993.88|10993.88|10993.12|10993.12|10993.88|10993.88|10993.12|10993.12|0
1649254760000|2022-04-06 14:19:20|10990.56|10990.56|10991.2|10991.2|10991.2|10991.2|10990.56|10990.56|0
1649254800000|2022-04-06 14:20:00|10989.91|10989.91|10989.91|10989.91|10989.91|10989.91|10989.91|10989.91|0
1649254810000|2022-04-06 14:20:10|10999.57|10999.57|10999.57|10999.57|10999.57|10999.57|10999.57|10999.57|0
1649254890000|2022-04-06 14:21:30|10999.94|10999.94|10999.57|10999.57|10999.94|10999.94|10999.57|10999.57|0
1649254910000|2022-04-06 14:21:50|10996.35|10996.35|10999.19|10999.19|10999.57|10999.57|10996.35|10996.35|0
1649254930000|2022-04-06 14:22:10|11002.41|11002.41|10999.19|10999.19|11002.41|11002.41|10999.19|10999.19|0
1649254950000|2022-04-06 14:22:30|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|0
1649255010000|2022-04-06 14:23:30|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|0
1649255180000|2022-04-06 14:26:20|10996.89|10996.89|10995.43|10995.43|10996.89|10996.89|10994.33|10994.33|0
1649255190000|2022-04-06 14:26:30|10995.97|10995.97|10997.82|10997.82|10997.82|10997.82|10995.97|10995.97|0
1649255200000|2022-04-06 14:26:40|10997.18|10997.18|10999.75|10999.75|10999.75|10999.75|10997.18|10997.18|0
1649255220000|2022-04-06 14:27:00|11012.62|11012.62|11012.62|11012.62|11012.62|11012.62|11012.62|11012.62|0
1649255230000|2022-04-06 14:27:10|11013.9|11013.9|11020.33|11020.33|11020.33|11020.33|11013.9|11013.9|0
1649255280000|2022-04-06 14:28:00|11021.84|11021.84|11021.84|11021.84|11021.84|11021.84|11021.84|11021.84|0
1649255290000|2022-04-06 14:28:10|11022.22|11022.22|11022.22|11022.22|11022.22|11022.22|11022.22|11022.22|0
1649255300000|2022-04-06 14:28:20|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|0
1649255330000|2022-04-06 14:28:50|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|0
1649255350000|2022-04-06 14:29:10|11029.03|11029.03|11029.78|11029.78|11029.78|11029.78|11029.03|11029.03|0
1649255370000|2022-04-06 14:29:30|11029.03|11029.03|11029.03|11029.03|11029.03|11029.03|11029.03|11029.03|0
1649255380000|2022-04-06 14:29:40|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|0
1649255400000|2022-04-06 14:30:00|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|0
1649255420000|2022-04-06 14:30:20|11012.77|11012.77|11013.52|11013.52|11013.52|11013.52|11012.77|11012.77|0
1649255460000|2022-04-06 14:31:00|11016.74|11016.74|11016.74|11016.74|11016.74|11016.74|11016.74|11016.74|0
1649255470000|2022-04-06 14:31:10|11012.89|11012.89|11016.11|11016.11|11016.11|11016.11|11012.89|11012.89|0
1649255490000|2022-04-06 14:31:30|11016.48|11016.48|11020.25|11020.25|11020.25|11020.25|11016.48|11016.48|0
1649255510000|2022-04-06 14:31:50|11015.76|11015.76|11015.76|11015.76|11015.76|11015.76|11015.76|11015.76|0
1649255520000|2022-04-06 14:32:00|11020.25|11020.25|11020.25|11020.25|11020.25|11020.25|11020.25|11020.25|0
1649255530000|2022-04-06 14:32:10|11021|11021|11017.57|11017.57|11021|11021|11017.57|11017.57|0
1649255540000|2022-04-06 14:32:20|11007.92|11007.92|11007.92|11007.92|11007.92|11007.92|11007.92|11007.92|0
1649255550000|2022-04-06 14:32:30|11007.54|11007.54|11007.54|11007.54|11007.54|11007.54|11007.54|11007.54|0
1649255570000|2022-04-06 14:32:50|11004.33|11004.33|11004.33|11004.33|11004.33|11004.33|11004.33|11004.33|0
1649255680000|2022-04-06 14:34:40|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|0
1649255690000|2022-04-06 14:34:50|11001.86|11001.86|11001.86|11001.86|11001.86|11001.86|11001.86|11001.86|0
1649255710000|2022-04-06 14:35:10|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|0
1649255760000|2022-04-06 14:36:00|11004.7|11004.7|11005.62|11005.62|11005.62|11005.62|11004.7|11004.7|0
1649255780000|2022-04-06 14:36:20|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|0
1649255820000|2022-04-06 14:37:00|11005.62|11005.62|11005.62|11005.62|11005.62|11005.62|11005.62|11005.62|0
1649255850000|2022-04-06 14:37:30|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|0
1649255870000|2022-04-06 14:37:50|10999.19|10999.19|10999.19|10999.19|10999.19|10999.19|10999.19|10999.19|0
1649255900000|2022-04-06 14:38:20|10989.53|10989.53|10995.97|10995.97|10995.97|10995.97|10989.53|10989.53|0
1649255920000|2022-04-06 14:38:40|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|0
1649255960000|2022-04-06 14:39:20|10989.54|10989.54|10989.54|10989.54|10989.54|10989.54|10989.54|10989.54|0
1649255970000|2022-04-06 14:39:30|10990.64|10990.64|10989.54|10989.54|10990.64|10990.64|10989.54|10989.54|0
1649255990000|2022-04-06 14:39:50|10988.99|10988.99|10987.69|10987.69|10988.99|10988.99|10987.69|10987.69|0
1649256000000|2022-04-06 14:40:00|10990.91|10990.91|10994.13|10994.13|10994.13|10994.13|10990.91|10990.91|0
1649256040000|2022-04-06 14:40:40|10997.34|10997.34|10997.34|10997.34|10997.34|10997.34|10997.34|10997.34|0
1649256050000|2022-04-06 14:40:50|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|0
1649256170000|2022-04-06 14:42:50|10995.12|10995.12|10993.46|10993.46|10995.12|10995.12|10993.46|10993.46|0
1649256180000|2022-04-06 14:43:00|10991.95|10991.95|10990.86|10990.86|10991.95|10991.95|10990.86|10990.86|0
1649256190000|2022-04-06 14:43:10|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|0
1649256200000|2022-04-06 14:43:20|10988.77|10988.77|10988.77|10988.77|10988.77|10988.77|10988.77|10988.77|0
1649256300000|2022-04-06 14:45:00|10986.84|10986.84|10977.19|10977.19|10986.84|10986.84|10977.19|10977.19|0
1649256310000|2022-04-06 14:45:10|10974.04|10974.04|10974.04|10974.04|10974.04|10974.04|10974.04|10974.04|0
1649256370000|2022-04-06 14:46:10|10973.4|10973.4|10972.76|10972.76|10973.4|10973.4|10972.76|10972.76|0
1649256390000|2022-04-06 14:46:30|10966.32|10966.32|10966.32|10966.32|10966.32|10966.32|10966.32|10966.32|0
1649256410000|2022-04-06 14:46:50|10965.57|10965.57|10965.57|10965.57|10965.57|10965.57|10965.57|10965.57|0
1649256420000|2022-04-06 14:47:00|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|0
1649256520000|2022-04-06 14:48:40|10955.92|10955.92|10965.57|10965.57|10965.57|10965.57|10955.92|10955.92|0
1649256530000|2022-04-06 14:48:50|10968.79|10968.79|10968.79|10968.79|10968.79|10968.79|10968.79|10968.79|0
1649256540000|2022-04-06 14:49:00|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|0
1649256570000|2022-04-06 14:49:30|10969.16|10969.16|10969.16|10969.16|10969.16|10969.16|10969.16|10969.16|0
1649256600000|2022-04-06 14:50:00|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|0
1649256610000|2022-04-06 14:50:10|10962.18|10962.18|10962.73|10962.73|10962.73|10962.73|10962.18|10962.18|0
1649256620000|2022-04-06 14:50:20|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|0
1649256630000|2022-04-06 14:50:30|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|0
1649256640000|2022-04-06 14:50:40|10973.12|10973.12|10974.25|10974.25|10974.25|10974.25|10973.12|10973.12|0
1649256660000|2022-04-06 14:51:00|10980.68|10980.68|10974.25|10974.25|10980.68|10980.68|10974.25|10974.25|0
1649256690000|2022-04-06 14:51:30|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|0
1649256700000|2022-04-06 14:51:40|10984.27|10984.27|10980.3|10980.3|10984.27|10984.27|10980.3|10980.3|0
1649256710000|2022-04-06 14:51:50|10981.4|10981.4|10987.29|10987.29|10987.29|10987.29|10980.85|10980.85|0
1649256720000|2022-04-06 14:52:00|10989.21|10989.21|10989.21|10989.21|10989.21|10989.21|10989.21|10989.21|0
1649256810000|2022-04-06 14:53:30|10992.43|10992.43|10985.99|10985.99|10992.43|10992.43|10985.99|10985.99|0
1649256870000|2022-04-06 14:54:30|10989.21|10989.21|10989.21|10989.21|10989.21|10989.21|10989.21|10989.21|0
1649256880000|2022-04-06 14:54:40|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|0
1649256910000|2022-04-06 14:55:10|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|0
1649256920000|2022-04-06 14:55:20|10992.02|10992.02|10992.02|10992.02|10992.02|10992.02|10992.02|10992.02|0
1649256930000|2022-04-06 14:55:30|10998.45|10998.45|10998.45|10998.45|10998.45|10998.45|10998.45|10998.45|0
1649256960000|2022-04-06 14:56:00|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|0
1649257000000|2022-04-06 14:56:40|11005.26|11005.26|11005.9|11005.9|11005.9|11005.9|11003.34|11003.34|0
1649257010000|2022-04-06 14:56:50|11004.62|11004.62|11004.62|11004.62|11004.62|11004.62|11004.62|11004.62|0
1649257050000|2022-04-06 14:57:30|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|0
1649257100000|2022-04-06 14:58:20|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|0
1649257110000|2022-04-06 14:58:30|10997.83|10997.83|10997.83|10997.83|10997.83|10997.83|10997.83|10997.83|0
1649257160000|2022-04-06 14:59:20|11000.03|11000.03|11000.03|11000.03|11000.03|11000.03|11000.03|11000.03|0
1649257180000|2022-04-06 14:59:40|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|0
1649257220000|2022-04-06 15:00:20|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|0
1649257260000|2022-04-06 15:01:00|11005.73|11005.73|11006.06|11006.06|11006.06|11006.06|11003.8|11003.8|0
1649257280000|2022-04-06 15:01:20|11005.68|11005.68|11004.55|11004.55|11005.68|11005.68|11004.55|11004.55|0
1649257310000|2022-04-06 15:01:50|11010.99|11010.99|11010.99|11010.99|11010.99|11010.99|11010.99|11010.99|0
1649257370000|2022-04-06 15:02:50|11010.24|11010.24|11009.69|11009.69|11010.24|11010.24|11009.69|11009.69|0
1649257470000|2022-04-06 15:04:30|11010.33|11010.33|11010.33|11010.33|11010.33|11010.33|11010.33|11010.33|0
1649257500000|2022-04-06 15:05:00|11016.76|11016.76|11016.76|11016.76|11016.76|11016.76|11016.76|11016.76|0
1649257520000|2022-04-06 15:05:20|11017.52|11017.52|11017.52|11017.52|11017.52|11017.52|11017.52|11017.52|0
1649257550000|2022-04-06 15:05:50|11023.95|11023.95|11023.95|11023.95|11023.95|11023.95|11023.95|11023.95|0
1649257560000|2022-04-06 15:06:00|11025.87|11025.87|11027.16|11027.16|11027.16|11027.16|11025.87|11025.87|0
1649257580000|2022-04-06 15:06:20|11026.41|11026.41|11026.41|11026.41|11026.41|11026.41|11026.41|11026.41|0
1649257620000|2022-04-06 15:07:00|11026.03|11026.03|11026.03|11026.03|11026.03|11026.03|11026.03|11026.03|0
1649257650000|2022-04-06 15:07:30|11024.93|11024.93|11024.18|11024.18|11024.93|11024.93|11024.18|11024.18|0
1649257660000|2022-04-06 15:07:40|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|0
1649257680000|2022-04-06 15:08:00|11022.9|11022.9|11024.82|11024.82|11024.82|11024.82|11022.9|11022.9|0
1649257690000|2022-04-06 15:08:10|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|0
1649257710000|2022-04-06 15:08:30|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|11021.61|0
1649257720000|2022-04-06 15:08:40|11021.06|11021.06|11020.52|11020.52|11021.06|11021.06|11020.52|11020.52|0
1649257740000|2022-04-06 15:09:00|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|0
1649257750000|2022-04-06 15:09:10|11014.08|11014.08|11013.33|11013.33|11014.08|11014.08|11012.95|11012.95|0
1649257780000|2022-04-06 15:09:40|11011.68|11011.68|11007.91|11007.91|11011.68|11011.68|11007.91|11007.91|0
1649257830000|2022-04-06 15:10:30|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|0
1649257860000|2022-04-06 15:11:00|11002.23|11002.23|11003.32|11003.32|11003.32|11003.32|11002.23|11002.23|0
1649257870000|2022-04-06 15:11:10|11002.95|11002.95|11002.95|11002.95|11002.95|11002.95|11002.95|11002.95|0
1649257880000|2022-04-06 15:11:20|11002.2|11002.2|11002.2|11002.2|11002.2|11002.2|11002.2|11002.2|0
1649257890000|2022-04-06 15:11:30|10998.98|10998.98|11002.2|11002.2|11002.2|11002.2|10998.98|10998.98|0
1649257950000|2022-04-06 15:12:30|10995.76|10995.76|10995.76|10995.76|10995.76|10995.76|10995.76|10995.76|0
1649257960000|2022-04-06 15:12:40|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|0
1649257980000|2022-04-06 15:13:00|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|0
1649257990000|2022-04-06 15:13:10|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|0
1649258000000|2022-04-06 15:13:20|10995.71|10995.71|10992.49|10992.49|10995.71|10995.71|10992.49|10992.49|0
1649258010000|2022-04-06 15:13:30|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|0
1649258040000|2022-04-06 15:14:00|10993.42|10993.42|10992.87|10992.87|10993.42|10993.42|10992.87|10992.87|0
1649258050000|2022-04-06 15:14:10|10989.65|10989.65|10989.01|10989.01|10989.65|10989.65|10989.01|10989.01|0
1649258060000|2022-04-06 15:14:20|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|0
1649258100000|2022-04-06 15:15:00|10993.87|10993.87|10993.87|10993.87|10993.87|10993.87|10993.87|10993.87|0
1649258110000|2022-04-06 15:15:10|10994.51|10994.51|11003.79|11003.79|11003.79|11003.79|10994.14|10994.14|0
1649258160000|2022-04-06 15:16:00|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|0
1649258170000|2022-04-06 15:16:10|11004.43|11004.43|11004.43|11004.43|11004.43|11004.43|11004.43|11004.43|0
1649258190000|2022-04-06 15:16:30|11002.78|11002.78|11002.78|11002.78|11002.78|11002.78|11002.78|11002.78|0
1649258200000|2022-04-06 15:16:40|11003.54|11003.54|11003.54|11003.54|11003.54|11003.54|11003.54|11003.54|0
1649258210000|2022-04-06 15:16:50|11004.18|11004.18|11004.18|11004.18|11004.18|11004.18|11004.18|11004.18|0
1649258240000|2022-04-06 15:17:20|11004.56|11004.56|11006.48|11006.48|11006.48|11006.48|11004.56|11004.56|0
1649258330000|2022-04-06 15:18:50|11007.61|11007.61|11011.49|11011.49|11011.49|11011.49|11007.61|11007.61|0
1649258360000|2022-04-06 15:19:20|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|0
1649258400000|2022-04-06 15:20:00|11005.06|11005.06|11005.06|11005.06|11008.28|11008.28|11005.06|11005.06|0
1649258410000|2022-04-06 15:20:10|11004.68|11004.68|11004.14|11004.14|11004.68|11004.68|11004.14|11004.14|0
1649258430000|2022-04-06 15:20:30|11000.92|11000.92|11001.56|11001.56|11001.56|11001.56|11000.92|11000.92|0
1649258440000|2022-04-06 15:20:40|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|0
1649258470000|2022-04-06 15:21:10|10997.06|10997.06|10997.06|10997.06|10997.06|10997.06|10997.06|10997.06|0
1649258480000|2022-04-06 15:21:20|10997.44|10997.44|10999.08|10999.08|10999.08|10999.08|10997.44|10997.44|0
1649258530000|2022-04-06 15:22:10|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|0
1649258540000|2022-04-06 15:22:20|11004.39|11004.39|10997.95|10997.95|11004.39|11004.39|10997.95|10997.95|0
1649258550000|2022-04-06 15:22:30|10998.5|10998.5|10998.5|10998.5|10998.5|10998.5|10998.5|10998.5|0
1649258600000|2022-04-06 15:23:20|10997.86|10997.86|11007.51|11007.51|11007.51|11007.51|10997.86|10997.86|0
1649258630000|2022-04-06 15:23:50|11001.08|11001.08|11001.08|11001.08|11001.08|11001.08|11001.08|11001.08|0
1649258640000|2022-04-06 15:24:00|11000.7|11000.7|11003.92|11003.92|11003.92|11003.92|11000.7|11000.7|0
1649258650000|2022-04-06 15:24:10|11003.54|11003.54|11001.9|11001.9|11003.54|11003.54|11001.9|11001.9|0
1649258670000|2022-04-06 15:24:30|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|0
1649258690000|2022-04-06 15:24:50|11001.93|11001.93|11002.3|11002.3|11002.3|11002.3|11001.93|11001.93|0
1649258710000|2022-04-06 15:25:10|11001.66|11001.66|10999.73|10999.73|11001.66|11001.66|10998.44|10998.44|0
1649258720000|2022-04-06 15:25:20|10999.09|10999.09|10999.73|10999.73|10999.73|10999.73|10999.09|10999.09|0
1649258760000|2022-04-06 15:26:00|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|0
1649258790000|2022-04-06 15:26:30|11004.59|11004.59|11004.59|11004.59|11004.59|11004.59|11003.95|11003.95|0
1649258810000|2022-04-06 15:26:50|11004.97|11004.97|11004.21|11004.21|11004.97|11004.97|11004.21|11004.21|0
1649258850000|2022-04-06 15:27:30|11003.57|11003.57|11003.57|11003.57|11003.57|11003.57|11003.57|11003.57|0
1649258860000|2022-04-06 15:27:40|10997.14|10997.14|10997.14|10997.14|10997.14|10997.14|10997.14|10997.14|0
1649258890000|2022-04-06 15:28:10|10995.86|10995.86|10995.86|10995.86|10995.86|10995.86|10995.86|10995.86|0
1649258900000|2022-04-06 15:28:20|10997.14|10997.14|10997.52|10997.52|10999.4|10999.4|10997.14|10997.14|0
1649258920000|2022-04-06 15:28:40|10996.87|10996.87|10996.87|10996.87|10996.87|10996.87|10996.87|10996.87|0
1649258940000|2022-04-06 15:29:00|10996.23|10996.23|10996.23|10996.23|10996.23|10996.23|10996.23|10996.23|0
1649258950000|2022-04-06 15:29:10|10993.01|10993.01|10993.66|10993.66|10993.66|10993.66|10993.01|10993.01|0
1649258960000|2022-04-06 15:29:20|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|0
1649258970000|2022-04-06 15:29:30|10991.72|10991.72|10991.72|10991.72|10991.72|10991.72|10991.72|10991.72|0
1649258980000|2022-04-06 15:29:40|10989.84|10989.84|10991.77|10991.77|10991.77|10991.77|10989.84|10989.84|0
1649315710000|2022-04-07 07:15:10|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|0
1649315740000|2022-04-07 07:15:40|10987.81|10987.81|10987.81|10987.81|10987.81|10987.81|10987.81|10987.81|0
1649315770000|2022-04-07 07:16:10|10991.66|10991.66|10995.51|10995.51|10995.51|10995.51|10991.66|10991.66|0
1649315780000|2022-04-07 07:16:20|10998.08|10998.08|10998.08|10998.08|10998.08|10998.08|10998.08|10998.08|0
1649315850000|2022-04-07 07:17:30|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|0
1649315880000|2022-04-07 07:18:00|11013.52|11013.52|11013.52|11013.52|11013.52|11013.52|11013.52|11013.52|0
1649315950000|2022-04-07 07:19:10|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|0
1649315990000|2022-04-07 07:19:50|11017.64|11017.64|11017.64|11017.64|11017.64|11017.64|11017.64|11017.64|0
1649316030000|2022-04-07 07:20:30|11017|11017|11017|11017|11017|11017|11017|11017|0
1649316060000|2022-04-07 07:21:00|11029.87|11029.87|11029.87|11029.87|11029.87|11029.87|11029.87|11029.87|0
1649316150000|2022-04-07 07:22:30|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|0
1649316160000|2022-04-07 07:22:40|11025.73|11025.73|11025.73|11025.73|11025.73|11025.73|11025.73|11025.73|0
1649316250000|2022-04-07 07:24:10|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|0
1649316310000|2022-04-07 07:25:10|11044.39|11044.39|11044.39|11044.39|11044.39|11044.39|11044.39|11044.39|0
1649316330000|2022-04-07 07:25:30|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|0
1649316340000|2022-04-07 07:25:40|11041|11041|11041|11041|11041|11041|11041|11041|0
1649316350000|2022-04-07 07:25:50|11041.38|11041.38|11037.99|11037.99|11041.38|11041.38|11037.99|11037.99|0
1649316380000|2022-04-07 07:26:20|11036.07|11036.07|11036.07|11036.07|11036.07|11036.07|11036.07|11036.07|0
1649316390000|2022-04-07 07:26:30|11045.72|11045.72|11061.8|11061.8|11061.8|11061.8|11045.72|11045.72|0
1649316400000|2022-04-07 07:26:40|11068.24|11068.24|11068.24|11068.24|11068.24|11068.24|11068.24|11068.24|0
1649316410000|2022-04-07 07:26:50|11074.67|11074.67|11081.11|11081.11|11081.11|11081.11|11074.67|11074.67|0
1649316460000|2022-04-07 07:27:40|11068.24|11068.24|11084.32|11084.32|11084.32|11084.32|11068.24|11068.24|0
1649316470000|2022-04-07 07:27:50|11087.71|11087.71|11088.46|11088.46|11088.46|11088.46|11087.71|11087.71|0
1649316480000|2022-04-07 07:28:00|11094.9|11094.9|11094.9|11094.9|11094.9|11094.9|11094.9|11094.9|0
1649316490000|2022-04-07 07:28:10|11088.46|11088.46|11088.46|11088.46|11088.46|11088.46|11088.46|11088.46|0
1649316510000|2022-04-07 07:28:30|11059.51|11059.51|11078.81|11078.81|11078.81|11078.81|11059.51|11059.51|0
1649316520000|2022-04-07 07:28:40|11075.6|11075.6|11077.53|11077.53|11077.53|11077.53|11073.68|11073.68|0
1649316530000|2022-04-07 07:28:50|11081.38|11081.38|11082.02|11082.02|11082.02|11082.02|11081.38|11081.38|0
1649316540000|2022-04-07 07:29:00|11078.26|11078.26|11058.96|11058.96|11078.26|11078.26|11058.96|11058.96|0
1649316550000|2022-04-07 07:29:10|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|0
1649316570000|2022-04-07 07:29:30|11064.05|11064.05|11083.36|11083.36|11083.36|11083.36|11064.05|11064.05|0
1649316580000|2022-04-07 07:29:40|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|0
1649316600000|2022-04-07 07:30:00|11067.35|11067.35|11061.65|11061.65|11068.08|11068.08|11061.65|11061.65|0
1649316650000|2022-04-07 07:30:50|11055.21|11055.21|11045.56|11045.56|11055.21|11055.21|11045.56|11045.56|0
1649316670000|2022-04-07 07:31:10|11061.65|11061.65|11064.86|11064.86|11064.86|11064.86|11061.65|11061.65|0
1649316720000|2022-04-07 07:32:00|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|0
1649316800000|2022-04-07 07:33:20|11055|11055|11055|11055|11055|11055|11055|11055|0
1649316820000|2022-04-07 07:33:40|11058.22|11058.22|11048.57|11048.57|11058.22|11058.22|11048.57|11048.57|0
1649316830000|2022-04-07 07:33:50|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|0
1649316840000|2022-04-07 07:34:00|11048.57|11048.57|11067.87|11067.87|11067.87|11067.87|11048.57|11048.57|0
1649316880000|2022-04-07 07:34:40|11065.31|11065.31|11065.31|11065.31|11065.31|11065.31|11065.31|11065.31|0
1649316920000|2022-04-07 07:35:20|11062.74|11062.74|11060.81|11060.81|11062.74|11062.74|11060.81|11060.81|0
1649316940000|2022-04-07 07:35:40|11055.33|11055.33|11054.78|11054.78|11055.33|11055.33|11054.78|11054.78|0
1649316950000|2022-04-07 07:35:50|11053.13|11053.13|11052.04|11052.04|11053.13|11053.13|11052.04|11052.04|0
1649316960000|2022-04-07 07:36:00|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|0
1649316980000|2022-04-07 07:36:20|11031.45|11031.45|11043.02|11043.02|11047.54|11047.54|11031.45|11031.45|0
1649316990000|2022-04-07 07:36:30|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|0
1649317030000|2022-04-07 07:37:10|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|0
1649317040000|2022-04-07 07:37:20|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|0
1649317100000|2022-04-07 07:38:20|11048.88|11048.88|11050.8|11050.8|11050.8|11050.8|11048.88|11048.88|0
1649317180000|2022-04-07 07:39:40|11041.15|11041.15|11041.15|11041.15|11041.15|11041.15|11041.15|11041.15|0
1649317210000|2022-04-07 07:40:10|11045.67|11045.67|11046.21|11046.21|11046.21|11046.21|11045.67|11045.67|0
1649317250000|2022-04-07 07:40:50|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|0
1649317270000|2022-04-07 07:41:10|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|0
1649317290000|2022-04-07 07:41:30|11040.3|11040.3|11040.3|11040.3|11040.3|11040.3|11040.3|11040.3|0
1649317340000|2022-04-07 07:42:20|11037.09|11037.09|11037.09|11037.09|11037.09|11037.09|11037.09|11037.09|0
1649317430000|2022-04-07 07:43:50|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|0
1649317450000|2022-04-07 07:44:10|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|0
1649317530000|2022-04-07 07:45:30|11039.46|11039.46|11039.46|11039.46|11039.46|11039.46|11039.46|11039.46|0
1649317560000|2022-04-07 07:46:00|11026.59|11026.59|11023.37|11023.37|11026.59|11026.59|11023.37|11023.37|0
1649317610000|2022-04-07 07:46:50|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|0
1649317620000|2022-04-07 07:47:00|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|0
1649317630000|2022-04-07 07:47:10|11022.09|11022.09|11019.83|11019.83|11022.09|11022.09|11019.83|11019.83|0
1649317640000|2022-04-07 07:47:20|11017.95|11017.95|11015.69|11015.69|11017.95|11017.95|11015.69|11015.69|0
1649317700000|2022-04-07 07:48:20|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|0
1649317710000|2022-04-07 07:48:30|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|0
1649317750000|2022-04-07 07:49:10|11016.51|11016.51|11016.51|11016.51|11016.51|11016.51|11016.51|11016.51|0
1649317770000|2022-04-07 07:49:30|11017.79|11017.79|11015.22|11015.22|11017.79|11017.79|11015.22|11015.22|0
1649317780000|2022-04-07 07:49:40|11012.97|11012.97|10989.55|10989.55|11012.97|11012.97|10989.55|10989.55|0
1649317800000|2022-04-07 07:50:00|10987.67|10987.67|10988.96|10988.96|10989.6|10989.6|10987.67|10987.67|0
1649317810000|2022-04-07 07:50:10|10989.6|10989.6|10992.16|10992.16|10992.16|10992.16|10989.6|10989.6|0
1649317840000|2022-04-07 07:50:40|10992.81|10992.81|10992.81|10992.81|10992.81|10992.81|10992.81|10992.81|0
1649317860000|2022-04-07 07:51:00|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|0
1649317870000|2022-04-07 07:51:10|10995.37|10995.37|10995.37|10995.37|10995.37|10995.37|10995.37|10995.37|0
1649317890000|2022-04-07 07:51:30|10988.96|10988.96|10988.96|10988.96|10988.96|10988.96|10988.96|10988.96|0
1649317910000|2022-04-07 07:51:50|10983.07|10983.07|10983.07|10983.07|10983.07|10983.07|10983.07|10983.07|0
1649317920000|2022-04-07 07:52:00|10979.85|10979.85|10979.85|10979.85|10979.85|10979.85|10979.85|10979.85|0
1649317970000|2022-04-07 07:52:50|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|0
1649317980000|2022-04-07 07:53:00|10966.81|10966.81|10966.81|10966.81|10966.81|10966.81|10966.81|10966.81|0
1649317990000|2022-04-07 07:53:10|10970.2|10970.2|10970.2|10970.2|10970.2|10970.2|10970.2|10970.2|0
1649318010000|2022-04-07 07:53:30|10967.19|10967.19|10967.19|10967.19|10967.19|10967.19|10967.19|10967.19|0
1649318070000|2022-04-07 07:54:30|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|0
1649318080000|2022-04-07 07:54:40|10956.29|10956.29|10956.29|10956.29|10956.29|10956.29|10956.29|10956.29|0
1649318090000|2022-04-07 07:54:50|10955.54|10955.54|10955.43|10955.43|10955.54|10955.54|10954.79|10954.79|0
1649318130000|2022-04-07 07:55:30|10956.56|10956.56|10955.81|10955.81|10956.56|10956.56|10955.81|10955.81|0
1649318160000|2022-04-07 07:56:00|10949.37|10949.37|10951.3|10951.3|10951.3|10951.3|10949.37|10949.37|0
1649318240000|2022-04-07 07:57:20|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|0
1649318260000|2022-04-07 07:57:40|10951.45|10951.45|10951.45|10951.45|10951.45|10951.45|10951.45|10951.45|0
1649318270000|2022-04-07 07:57:50|10952.58|10952.58|10952.58|10952.58|10952.58|10952.58|10952.58|10952.58|0
1649318380000|2022-04-07 07:59:40|10965.45|10965.45|10978.32|10978.32|10978.32|10978.32|10965.45|10965.45|0
1649318450000|2022-04-07 08:00:50|10979.45|10979.45|10982.65|10982.65|10982.65|10982.65|10979.45|10979.45|0
1649318460000|2022-04-07 08:01:00|10984.58|10984.58|10984.58|10984.58|10984.58|10984.58|10984.58|10984.58|0
1649318480000|2022-04-07 08:01:20|10982.01|10982.01|10982.01|10982.01|10982.01|10982.01|10982.01|10982.01|0
1649318490000|2022-04-07 08:01:30|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|0
1649318510000|2022-04-07 08:01:50|10980.77|10980.77|10980.77|10980.77|10980.77|10980.77|10980.77|10980.77|0
1649318560000|2022-04-07 08:02:40|10979.64|10979.64|10980.74|10980.74|10980.74|10980.74|10979.64|10979.64|0
1649318600000|2022-04-07 08:03:20|10978.82|10978.82|10978.82|10978.82|10978.82|10978.82|10978.82|10978.82|0
1649318630000|2022-04-07 08:03:50|10980.1|10980.1|10978.59|10978.59|10980.1|10980.1|10978.59|10978.59|0
1649318640000|2022-04-07 08:04:00|10976.4|10976.4|10976.4|10976.4|10976.4|10976.4|10976.4|10976.4|0
1649318690000|2022-04-07 08:04:50|10973.01|10973.01|10965.51|10965.51|10973.01|10973.01|10965.51|10965.51|0
1649318700000|2022-04-07 08:05:00|10968.52|10968.52|10968.52|10968.52|10968.52|10968.52|10968.52|10968.52|0
1649318710000|2022-04-07 08:05:10|10958.87|10958.87|10952.44|10952.44|10958.87|10958.87|10952.44|10952.44|0
1649318760000|2022-04-07 08:06:00|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|0
1649318850000|2022-04-07 08:07:30|10946|10946|10946|10946|10946|10946|10946|10946|0
1649318880000|2022-04-07 08:08:00|10944.12|10944.12|10944.12|10944.12|10944.12|10944.12|10944.12|10944.12|0
1649319070000|2022-04-07 08:11:10|10934.52|10934.52|10934.52|10934.52|10934.52|10934.52|10934.52|10934.52|0
1649319120000|2022-04-07 08:12:00|10935.8|10935.8|10935.8|10935.8|10935.8|10935.8|10935.8|10935.8|0
1649319220000|2022-04-07 08:13:40|10936.93|10936.93|10936.93|10936.93|10936.93|10936.93|10936.93|10936.93|0
1649319290000|2022-04-07 08:14:50|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|0
1649319380000|2022-04-07 08:16:20|10935.42|10935.42|10932.48|10932.48|10935.42|10935.42|10932.48|10932.48|0
1649319410000|2022-04-07 08:16:50|10929.26|10929.26|10935.7|10935.7|10935.7|10935.7|10929.26|10929.26|0
1649319420000|2022-04-07 08:17:00|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|0
1649319470000|2022-04-07 08:17:50|10938.37|10938.37|10938.37|10938.37|10938.37|10938.37|10938.37|10938.37|0
1649319480000|2022-04-07 08:18:00|10936.17|10936.17|10936.92|10936.92|10936.92|10936.92|10936.17|10936.17|0
1649319550000|2022-04-07 08:19:10|10938.21|10938.21|10938.21|10938.21|10938.21|10938.21|10938.21|10938.21|0
1649319570000|2022-04-07 08:19:30|10951.08|10951.08|10951.08|10951.08|10951.08|10951.08|10948.88|10948.88|0
1649319590000|2022-04-07 08:19:50|10949.98|10949.98|10949.98|10949.98|10949.98|10949.98|10949.98|10949.98|0
1649319600000|2022-04-07 08:20:00|10956.41|10956.41|10956.41|10956.41|10956.41|10956.41|10956.41|10956.41|0
1649319640000|2022-04-07 08:20:40|10956.79|10956.79|10956.79|10956.79|10956.79|10956.79|10956.79|10956.79|0
1649319650000|2022-04-07 08:20:50|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|0
1649319780000|2022-04-07 08:23:00|10955.09|10955.09|10955.09|10955.09|10955.09|10955.09|10955.09|10955.09|0
1649319790000|2022-04-07 08:23:10|10960.22|10960.22|10963.35|10963.35|10963.35|10963.35|10960.22|10960.22|0
1649319800000|2022-04-07 08:23:20|10965.55|10965.55|10965|10965|10965.55|10965.55|10965|10965|0
1649319810000|2022-04-07 08:23:30|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|0
1649319840000|2022-04-07 08:24:00|10973|10973|10979.44|10979.44|10979.44|10979.44|10973|10973|0
1649319860000|2022-04-07 08:24:20|10980.72|10980.72|10982.37|10982.37|10984.93|10984.93|10980.72|10980.72|0
1649319890000|2022-04-07 08:24:50|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|0
1649319900000|2022-04-07 08:25:00|10986.22|10986.22|10985.58|10985.58|10986.22|10986.22|10984.93|10984.93|0
1649319920000|2022-04-07 08:25:20|10986.22|10986.22|10986.86|10986.86|10986.86|10986.86|10986.22|10986.22|0
1649319940000|2022-04-07 08:25:40|10984.93|10984.93|10984.93|10984.93|10984.93|10984.93|10984.93|10984.93|0
1649319960000|2022-04-07 08:26:00|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|0
1649319980000|2022-04-07 08:26:20|10985.62|10985.62|10985.62|10985.62|10985.62|10985.62|10985.62|10985.62|0
1649320000000|2022-04-07 08:26:40|10986.9|10986.9|10987.54|10987.54|10987.54|10987.54|10986.9|10986.9|0
1649320010000|2022-04-07 08:26:50|10988.83|10988.83|10984.34|10984.34|10988.83|10988.83|10984.34|10984.34|0
1649320110000|2022-04-07 08:28:30|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|0
1649320160000|2022-04-07 08:29:20|10987.88|10987.88|10989.16|10989.16|10989.16|10989.16|10987.88|10987.88|0
1649320200000|2022-04-07 08:30:00|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|0
1649320210000|2022-04-07 08:30:10|10988.14|10988.14|10988.14|10988.14|10988.14|10988.14|10988.14|10988.14|0
1649320230000|2022-04-07 08:30:30|10990.02|10990.02|10990.02|10990.02|10990.02|10990.02|10990.02|10990.02|0
1649320240000|2022-04-07 08:30:40|10988.9|10988.9|10989.54|10989.54|10989.54|10989.54|10988.9|10988.9|0
1649320250000|2022-04-07 08:30:50|10990.18|10990.18|10989.54|10989.54|10990.18|10990.18|10989.54|10989.54|0
1649320260000|2022-04-07 08:31:00|10990.18|10990.18|10980.53|10980.53|10990.18|10990.18|10980.53|10980.53|0
1649320270000|2022-04-07 08:31:10|10983.09|10983.09|10984.38|10984.38|10984.38|10984.38|10983.09|10983.09|0
1649320280000|2022-04-07 08:31:20|10985.66|10985.66|10985.66|10985.66|10985.66|10985.66|10985.66|10985.66|0
1649320310000|2022-04-07 08:31:50|10987.59|10987.59|10987.59|10987.59|10987.59|10987.59|10987.59|10987.59|0
1649320330000|2022-04-07 08:32:10|10988.23|10988.23|10988.23|10988.23|10988.23|10988.23|10988.23|10988.23|0
1649320390000|2022-04-07 08:33:10|10989.51|10989.51|10988.87|10988.87|10989.51|10989.51|10988.87|10988.87|0
1649320400000|2022-04-07 08:33:20|10990.15|10990.15|10993.96|10993.96|10993.96|10993.96|10990.15|10990.15|0
1649320410000|2022-04-07 08:33:30|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|0
1649320430000|2022-04-07 08:33:50|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|0
1649320480000|2022-04-07 08:34:40|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|0
1649320500000|2022-04-07 08:35:00|11001.59|11001.59|11001.59|11001.59|11001.59|11001.59|11001.59|11001.59|0
1649320590000|2022-04-07 08:36:30|11001.21|11001.21|11001.59|11001.59|11001.59|11001.59|11000.84|11000.84|0
1649320680000|2022-04-07 08:38:00|11006.1|11006.1|11007.75|11007.75|11007.75|11007.75|11006.1|11006.1|0
1649320690000|2022-04-07 08:38:10|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|0
1649320750000|2022-04-07 08:39:10|11007.37|11007.37|11007.37|11007.37|11007.37|11007.37|11007.37|11007.37|0
1649320780000|2022-04-07 08:39:40|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|0
1649320800000|2022-04-07 08:40:00|11005.52|11005.52|11005.52|11005.52|11005.52|11005.52|11005.52|11005.52|0
1649320890000|2022-04-07 08:41:30|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|0
1649320910000|2022-04-07 08:41:50|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|0
1649320950000|2022-04-07 08:42:30|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|0
1649321030000|2022-04-07 08:43:50|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|0
1649321110000|2022-04-07 08:45:10|10981.12|10981.12|10982.62|10982.62|10982.62|10982.62|10981.12|10981.12|0
1649321120000|2022-04-07 08:45:20|10981.34|10981.34|10981.34|10981.34|10981.34|10981.34|10981.34|10981.34|0
1649321150000|2022-04-07 08:45:50|10979.46|10979.46|10979.46|10979.46|10979.46|10979.46|10979.46|10979.46|0
1649321160000|2022-04-07 08:46:00|10982.67|10982.67|10982.67|10982.67|10982.67|10982.67|10982.67|10982.67|0
1649321310000|2022-04-07 08:48:30|10976.24|10976.24|10973.02|10973.02|10976.24|10976.24|10973.02|10973.02|0
1649321320000|2022-04-07 08:48:40|10977.51|10977.51|10978.8|10978.8|10979.44|10979.44|10977.51|10977.51|0
1649321340000|2022-04-07 08:49:00|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|0
1649321370000|2022-04-07 08:49:30|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|0
1649321380000|2022-04-07 08:49:40|10976.22|10976.22|10979.44|10979.44|10979.44|10979.44|10976.22|10976.22|0
1649321550000|2022-04-07 08:52:30|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|0
1649321560000|2022-04-07 08:52:40|10978.06|10978.06|10976.56|10976.56|10978.06|10978.06|10976.56|10976.56|0
1649321620000|2022-04-07 08:53:40|10976.18|10976.18|10976.18|10976.18|10976.18|10976.18|10976.18|10976.18|0
1649321740000|2022-04-07 08:55:40|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|0
1649321860000|2022-04-07 08:57:40|10974.44|10974.44|10974.44|10974.44|10974.44|10974.44|10974.44|10974.44|0
1649321880000|2022-04-07 08:58:00|10971.23|10971.23|10984.09|10984.09|10984.09|10984.09|10971.23|10971.23|0
1649321900000|2022-04-07 08:58:20|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|0
1649321910000|2022-04-07 08:58:30|10987.3|10987.3|10987.94|10987.94|10987.94|10987.94|10987.3|10987.3|0
1649321920000|2022-04-07 08:58:40|10986.66|10986.66|10989.23|10989.23|10989.23|10989.23|10986.66|10986.66|0
1649321940000|2022-04-07 08:59:00|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|0
1649321960000|2022-04-07 08:59:20|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|0
1649322010000|2022-04-07 09:00:10|10984.92|10984.92|10986.57|10986.57|10986.57|10986.57|10984.92|10984.92|0
1649322020000|2022-04-07 09:00:20|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|0
1649322030000|2022-04-07 09:00:30|10981.98|10981.98|10969.57|10969.57|10981.98|10981.98|10968.93|10968.93|0
1649322040000|2022-04-07 09:00:40|10963.15|10963.15|10966.36|10966.36|10966.36|10966.36|10963.15|10963.15|0
1649322120000|2022-04-07 09:02:00|10967.64|10967.64|10967.64|10967.64|10967.64|10967.64|10967.64|10967.64|0
1649322240000|2022-04-07 09:04:00|10971.49|10971.49|10971.49|10971.49|10971.49|10971.49|10971.49|10971.49|0
1649322300000|2022-04-07 09:05:00|10974.5|10974.5|10978.27|10978.27|10978.27|10978.27|10974.5|10974.5|0
1649322320000|2022-04-07 09:05:20|10977.63|10977.63|10978.27|10978.27|10978.27|10978.27|10977.63|10977.63|0
1649322330000|2022-04-07 09:05:30|10976.39|10976.39|10976.01|10976.01|10976.39|10976.39|10976.01|10976.01|0
1649322390000|2022-04-07 09:06:30|10978.2|10978.2|10978.2|10978.2|10978.2|10978.2|10978.2|10978.2|0
1649322420000|2022-04-07 09:07:00|10987.86|10987.86|10981.42|10981.42|10987.86|10987.86|10981.42|10981.42|0
1649322470000|2022-04-07 09:07:50|10997.51|10997.51|10997.51|10997.51|10997.51|10997.51|10997.51|10997.51|0
1649322600000|2022-04-07 09:10:00|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|0
1649322620000|2022-04-07 09:10:20|10990.7|10990.7|10989.57|10989.57|10991.07|10991.07|10989.57|10989.57|0
1649322640000|2022-04-07 09:10:40|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1649322680000|2022-04-07 09:11:20|10991.65|10991.65|10993.85|10993.85|10993.85|10993.85|10991.65|10991.65|0
1649322710000|2022-04-07 09:11:50|10991.1|10991.1|10991.1|10991.1|10991.1|10991.1|10991.1|10991.1|0
1649322720000|2022-04-07 09:12:00|10987.89|10987.89|10987.89|10987.89|10987.89|10987.89|10987.89|10987.89|0
1649322800000|2022-04-07 09:13:20|10985.32|10985.32|10985.32|10985.32|10985.32|10985.32|10985.32|10985.32|0
1649322840000|2022-04-07 09:14:00|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|0
1649322850000|2022-04-07 09:14:10|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|0
1649322930000|2022-04-07 09:15:30|10981.93|10981.93|10981.93|10981.93|10983.06|10983.06|10979.3|10979.3|0
1649322960000|2022-04-07 09:16:00|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|10983.06|0
1649322990000|2022-04-07 09:16:30|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|0
1649323050000|2022-04-07 09:17:30|10977.29|10977.29|10977.29|10977.29|10977.29|10977.29|10977.29|10977.29|0
1649323090000|2022-04-07 09:18:10|10975.41|10975.41|10975.41|10975.41|10975.41|10975.41|10975.41|10975.41|0
1649323210000|2022-04-07 09:20:10|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|0
1649323240000|2022-04-07 09:20:40|10978.59|10978.59|10979.98|10979.98|10979.98|10979.98|10978.59|10978.59|0
1649323360000|2022-04-07 09:22:40|10980.74|10980.74|10979.23|10979.23|10980.74|10980.74|10979.23|10979.23|0
1649323450000|2022-04-07 09:24:10|10992.1|10992.1|10985.66|10985.66|10992.1|10992.1|10985.66|10985.66|0
1649323470000|2022-04-07 09:24:30|10982.45|10982.45|10982.45|10982.45|10982.45|10982.45|10982.45|10982.45|0
1649323490000|2022-04-07 09:24:50|10984.7|10984.7|10984.7|10984.7|10984.7|10984.7|10984.7|10984.7|0
1649323500000|2022-04-07 09:25:00|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1649323510000|2022-04-07 09:25:10|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|0
1649323540000|2022-04-07 09:25:40|10990.76|10990.76|10992.27|10992.27|10992.27|10992.27|10990.76|10990.76|0
1649323550000|2022-04-07 09:25:50|10990.76|10990.76|10993.11|10993.11|10995.03|10995.03|10989.26|10989.26|0
1649323630000|2022-04-07 09:27:10|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|0
1649323640000|2022-04-07 09:27:20|10997.6|10997.6|10996.96|10996.96|10997.6|10997.6|10996.96|10996.96|0
1649323650000|2022-04-07 09:27:30|10998.24|10998.24|10999.52|10999.52|10999.52|10999.52|10998.24|10998.24|0
1649323680000|2022-04-07 09:28:00|11001.45|11001.45|11001.45|11001.45|11001.45|11001.45|11001.45|11001.45|0
1649323690000|2022-04-07 09:28:10|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|0
1649323710000|2022-04-07 09:28:30|11001.45|11001.45|11001.45|11001.45|11001.45|11001.45|11001.45|11001.45|0
1649323720000|2022-04-07 09:28:40|11002.73|11002.73|11003.37|11003.37|11003.37|11003.37|11002.73|11002.73|0
1649323730000|2022-04-07 09:28:50|11002.73|11002.73|11000.81|11000.81|11002.73|11002.73|11000.81|11000.81|0
1649323740000|2022-04-07 09:29:00|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|0
1649323770000|2022-04-07 09:29:30|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|0
1649323790000|2022-04-07 09:29:50|11007.23|11007.23|11007.23|11007.23|11007.23|11007.23|11007.23|11007.23|0
1649323800000|2022-04-07 09:30:00|11004.66|11004.66|11005.3|11005.3|11005.3|11005.3|11004.66|11004.66|0
1649323810000|2022-04-07 09:30:10|11004.66|11004.66|11005.3|11005.3|11005.3|11005.3|11004.66|11004.66|0
1649323820000|2022-04-07 09:30:20|11007.87|11007.87|11007.87|11007.87|11007.87|11007.87|11007.87|11007.87|0
1649323830000|2022-04-07 09:30:30|11008.51|11008.51|11009.15|11009.15|11009.15|11009.15|11008.51|11008.51|0
1649323840000|2022-04-07 09:30:40|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|0
1649323960000|2022-04-07 09:32:40|11025.24|11025.24|11041.32|11041.32|11041.32|11041.32|11025.24|11025.24|0
1649323970000|2022-04-07 09:32:50|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|0
1649324000000|2022-04-07 09:33:20|11031.67|11031.67|11034.89|11034.89|11034.89|11034.89|11031.67|11031.67|0
1649324070000|2022-04-07 09:34:30|11031.68|11031.68|11031.68|11031.68|11031.68|11031.68|11031.68|11031.68|0
1649324100000|2022-04-07 09:35:00|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|0
1649324130000|2022-04-07 09:35:30|11025.89|11025.89|11025.89|11025.89|11025.89|11025.89|11025.89|11025.89|0
1649324210000|2022-04-07 09:36:50|11035.55|11035.55|11036.67|11036.67|11036.67|11036.67|11035.55|11035.55|0
1649324230000|2022-04-07 09:37:10|11049.54|11049.54|11052.76|11052.76|11052.76|11052.76|11036.67|11036.67|0
1649324250000|2022-04-07 09:37:30|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|0
1649324390000|2022-04-07 09:39:50|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|0
1649324410000|2022-04-07 09:40:10|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1649324440000|2022-04-07 09:40:40|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|0
1649324510000|2022-04-07 09:41:50|11035.01|11035.01|11035.01|11035.01|11035.01|11035.01|11035.01|11035.01|0
1649324610000|2022-04-07 09:43:30|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|0
1649324830000|2022-04-07 09:47:10|11032.54|11032.54|11033.64|11033.64|11033.64|11033.64|11032.54|11032.54|0
1649324870000|2022-04-07 09:47:50|11030.42|11030.42|11030.42|11030.42|11030.42|11030.42|11030.42|11030.42|0
1649324990000|2022-04-07 09:49:50|11032.3|11032.3|11033.06|11033.06|11033.06|11033.06|11032.3|11032.3|0
1649325010000|2022-04-07 09:50:10|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|0
1649325140000|2022-04-07 09:52:20|11049.13|11049.13|11049.13|11049.13|11049.13|11049.13|11049.13|11049.13|0
1649325190000|2022-04-07 09:53:10|11050.26|11050.26|11051.39|11051.39|11051.39|11051.39|11050.26|11050.26|0
1649325240000|2022-04-07 09:54:00|11050.64|11050.64|11049.88|11049.88|11050.64|11050.64|11049.88|11049.88|0
1649325280000|2022-04-07 09:54:40|11051.81|11051.81|11051.81|11051.81|11051.81|11051.81|11051.81|11051.81|0
1649325300000|2022-04-07 09:55:00|11051.17|11051.17|11049.24|11049.24|11051.17|11051.17|11049.24|11049.24|0
1649325360000|2022-04-07 09:56:00|11046.03|11046.03|11042.81|11042.81|11046.03|11046.03|11042.81|11042.81|0
1649325420000|2022-04-07 09:57:00|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1649325530000|2022-04-07 09:58:50|11036.37|11036.37|11046.03|11046.03|11046.03|11046.03|11036.37|11036.37|0
1649325540000|2022-04-07 09:59:00|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|0
1649325560000|2022-04-07 09:59:20|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|0
1649325570000|2022-04-07 09:59:30|11040.22|11040.22|11037.01|11037.01|11040.22|11040.22|11037.01|11037.01|0
1649325600000|2022-04-07 10:00:00|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|0
1649325700000|2022-04-07 10:01:40|11036.85|11036.85|11037.49|11037.49|11037.49|11037.49|11036.85|11036.85|0
1649325740000|2022-04-07 10:02:20|11039.42|11039.42|11039.42|11039.42|11039.42|11039.42|11039.42|11039.42|0
1649325760000|2022-04-07 10:02:40|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|0
1649325770000|2022-04-07 10:02:50|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|0
1649325910000|2022-04-07 10:05:10|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|0
1649326000000|2022-04-07 10:06:40|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|0
1649326150000|2022-04-07 10:09:10|11034.88|11034.88|11036.38|11036.38|11036.38|11036.38|11034.88|11034.88|0
1649326210000|2022-04-07 10:10:10|11034.12|11034.12|11046.99|11046.99|11046.99|11046.99|11034.12|11034.12|0
1649326300000|2022-04-07 10:11:40|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|0
1649326460000|2022-04-07 10:14:20|11048.28|11048.28|11052.77|11052.77|11052.77|11052.77|11048.28|11048.28|0
1649326630000|2022-04-07 10:17:10|11053.41|11053.41|11054.69|11054.69|11054.69|11054.69|11053.41|11053.41|0
1649326720000|2022-04-07 10:18:40|11055.1|11055.1|11053.97|11053.97|11055.1|11055.1|11053.97|11053.97|0
1649326880000|2022-04-07 10:21:20|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1649327170000|2022-04-07 10:26:10|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|0
1649327410000|2022-04-07 10:30:10|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|0
1649327470000|2022-04-07 10:31:10|11066.12|11066.12|11061.98|11061.98|11066.12|11066.12|11061.98|11061.98|0
1649327480000|2022-04-07 10:31:20|11058.97|11058.97|11061.22|11061.22|11061.22|11061.22|11058.97|11058.97|0
1649327500000|2022-04-07 10:31:40|11060.58|11060.58|11058.81|11058.81|11060.58|11060.58|11058.81|11058.81|0
1649327660000|2022-04-07 10:34:20|11056.89|11056.89|11059.08|11059.08|11059.08|11059.08|11056.89|11056.89|0
1649327680000|2022-04-07 10:34:40|11057.58|11057.58|11057.58|11057.58|11057.58|11057.58|11057.58|11057.58|0
1649327690000|2022-04-07 10:34:50|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1649327730000|2022-04-07 10:35:30|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|0
1649327740000|2022-04-07 10:35:40|11054.46|11054.46|11048.03|11048.03|11054.46|11054.46|11048.03|11048.03|0
1649327920000|2022-04-07 10:38:40|11049.31|11049.31|11051.24|11051.24|11051.24|11051.24|11049.31|11049.31|0
1649327940000|2022-04-07 10:39:00|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|0
1649328150000|2022-04-07 10:42:30|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|0
1649328200000|2022-04-07 10:43:20|11049.16|11049.16|11049.53|11049.53|11049.53|11049.53|11049.16|11049.16|0
1649328400000|2022-04-07 10:46:40|11047.61|11047.61|11047.61|11047.61|11047.61|11047.61|11047.61|11047.61|0
1649328750000|2022-04-07 10:52:30|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1649328950000|2022-04-07 10:55:50|11054.59|11054.59|11054.59|11054.59|11054.59|11054.59|11054.59|11054.59|0
1649328960000|2022-04-07 10:56:00|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1649329170000|2022-04-07 10:59:30|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|0
1649329300000|2022-04-07 11:01:40|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1649329340000|2022-04-07 11:02:20|11044.94|11044.94|11044.94|11044.94|11044.94|11044.94|11044.94|11044.94|0
1649329360000|2022-04-07 11:02:40|11046.44|11046.44|11048.33|11048.33|11048.7|11048.7|11046.44|11046.44|0
1649329380000|2022-04-07 11:03:00|11050.89|11050.89|11054.1|11054.1|11054.1|11054.1|11050.89|11050.89|0
1649329410000|2022-04-07 11:03:30|11052.97|11052.97|11052.6|11052.6|11052.97|11052.97|11052.6|11052.6|0
1649329560000|2022-04-07 11:06:00|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|0
1649329590000|2022-04-07 11:06:30|11051.77|11051.77|11048.56|11048.56|11051.77|11051.77|11048.56|11048.56|0
1649329620000|2022-04-07 11:07:00|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|0
1649329630000|2022-04-07 11:07:10|11048.94|11048.94|11048.94|11048.94|11048.94|11048.94|11048.94|11048.94|0
1649329660000|2022-04-07 11:07:40|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|0
1649329670000|2022-04-07 11:07:50|11052.05|11052.05|11041.7|11041.7|11059.13|11059.13|11038.5|11038.5|0
1649329680000|2022-04-07 11:08:00|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|0
1649329690000|2022-04-07 11:08:10|11038.73|11038.73|11038.18|11038.18|11038.73|11038.73|11038.18|11038.18|0
1649329700000|2022-04-07 11:08:20|11038.73|11038.73|11037.22|11037.22|11038.73|11038.73|11037.22|11037.22|0
1649329710000|2022-04-07 11:08:30|11034|11034|11034|11034|11034|11034|11030.79|11030.79|0
1649329720000|2022-04-07 11:08:40|11027.57|11027.57|11021.24|11021.24|11027.57|11027.57|11021.24|11021.24|0
1649329730000|2022-04-07 11:08:50|11018.67|11018.67|11019.05|11019.05|11019.05|11019.05|11018.67|11018.67|0
1649329740000|2022-04-07 11:09:00|11020.97|11020.97|11024.63|11024.63|11024.63|11024.63|11020.97|11020.97|0
1649329760000|2022-04-07 11:09:20|11021.41|11021.41|11018.19|11018.19|11021.41|11021.41|11018.19|11018.19|0
1649329770000|2022-04-07 11:09:30|11021.41|11021.41|11021.41|11021.41|11021.41|11021.41|11021.41|11021.41|0
1649329780000|2022-04-07 11:09:40|11018.19|11018.19|11027.86|11027.86|11027.86|11027.86|11013.23|11013.23|0
1649329790000|2022-04-07 11:09:50|11029.14|11029.14|11029.14|11029.14|11029.14|11029.14|11029.14|11029.14|0
1649329800000|2022-04-07 11:10:00|11031.07|11031.07|11032.17|11032.17|11032.17|11032.17|11031.07|11031.07|0
1649329810000|2022-04-07 11:10:10|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|0
1649329820000|2022-04-07 11:10:20|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|0
1649329870000|2022-04-07 11:11:10|11030.9|11030.9|11030.35|11030.35|11030.9|11030.9|11030.35|11030.35|0
1649329890000|2022-04-07 11:11:30|11030.99|11030.99|11030.99|11030.99|11030.99|11030.99|11030.99|11030.99|0
1649329900000|2022-04-07 11:11:40|11032.27|11032.27|11032.27|11032.27|11032.27|11032.27|11032.27|11032.27|0
1649329930000|2022-04-07 11:12:10|11033.4|11033.4|11038.07|11038.07|11038.44|11038.44|11033.4|11033.4|0
1649329980000|2022-04-07 11:13:00|11037.52|11037.52|11037.52|11037.52|11037.52|11037.52|11037.52|11037.52|0
1649330000000|2022-04-07 11:13:20|11031.74|11031.74|11031.74|11031.74|11031.74|11031.74|11031.74|11031.74|0
1649330010000|2022-04-07 11:13:30|11035.59|11035.59|11035.59|11035.59|11035.59|11035.59|11035.59|11035.59|0
1649330050000|2022-04-07 11:14:10|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|0
1649330100000|2022-04-07 11:15:00|11034.67|11034.67|11025.02|11025.02|11034.67|11034.67|11025.02|11025.02|0
1649330110000|2022-04-07 11:15:10|11025.39|11025.39|11025.39|11025.39|11025.39|11025.39|11025.39|11025.39|0
1649330130000|2022-04-07 11:15:30|11021.54|11021.54|11021.54|11021.54|11021.54|11021.54|11021.54|11021.54|0
1649330140000|2022-04-07 11:15:40|11022.83|11022.83|11022.83|11022.83|11022.83|11022.83|11022.83|11022.83|0
1649330170000|2022-04-07 11:16:10|11042.13|11042.13|11042.13|11042.13|11042.13|11042.13|11042.13|11042.13|0
1649330240000|2022-04-07 11:17:20|11039.49|11039.49|11039.49|11039.49|11039.49|11039.49|11039.49|11039.49|0
1649330280000|2022-04-07 11:18:00|11040.04|11040.04|11043.58|11043.58|11043.58|11043.58|11040.04|11040.04|0
1649330290000|2022-04-07 11:18:10|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1649330490000|2022-04-07 11:21:30|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|0
1649330530000|2022-04-07 11:22:10|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|0
1649330550000|2022-04-07 11:22:30|11048.2|11048.2|11048.2|11048.2|11049.48|11049.48|11048.2|11048.2|0
1649330560000|2022-04-07 11:22:40|11046.92|11046.92|11046.92|11046.92|11046.92|11046.92|11046.92|11046.92|0
1649330640000|2022-04-07 11:24:00|11041.14|11041.14|11043.07|11043.07|11043.07|11043.07|11041.14|11041.14|0
1649330710000|2022-04-07 11:25:10|11041.97|11041.97|11041.97|11041.97|11041.97|11041.97|11041.97|11041.97|0
1649330820000|2022-04-07 11:27:00|11044.6|11044.6|11044.98|11044.98|11044.98|11044.98|11044.6|11044.6|0
1649330830000|2022-04-07 11:27:10|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|0
1649330870000|2022-04-07 11:27:50|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|0
1649330950000|2022-04-07 11:29:10|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|0
1649331050000|2022-04-07 11:30:50|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|0
1649331070000|2022-04-07 11:31:10|11045.89|11045.89|11046.26|11046.26|11046.26|11046.26|11045.13|11045.13|0
1649331100000|2022-04-07 11:31:40|11044.34|11044.34|11044.34|11044.34|11044.34|11044.34|11044.34|11044.34|0
1649331140000|2022-04-07 11:32:20|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|11046.26|0
1649331170000|2022-04-07 11:32:50|11044.98|11044.98|11044.98|11044.98|11044.98|11044.98|11044.98|11044.98|0
1649331180000|2022-04-07 11:33:00|11046.11|11046.11|11046.11|11046.11|11046.11|11046.11|11046.11|11046.11|0
1649331200000|2022-04-07 11:33:20|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|0
1649331230000|2022-04-07 11:33:50|11048.03|11048.03|11049.43|11049.43|11049.43|11049.43|11048.03|11048.03|0
1649331240000|2022-04-07 11:34:00|11050.07|11050.07|11050.07|11050.07|11050.07|11050.07|11050.07|11050.07|0
1649331250000|2022-04-07 11:34:10|11051.35|11051.35|11051.35|11051.35|11051.35|11051.35|11051.35|11051.35|0
1649331290000|2022-04-07 11:34:50|11050.8|11050.8|11050.8|11050.8|11050.8|11050.8|11050.8|11050.8|0
1649331350000|2022-04-07 11:35:50|11050.16|11050.16|11050.16|11050.16|11050.16|11050.16|11050.16|11050.16|0
1649331390000|2022-04-07 11:36:30|11052.09|11052.09|11052.09|11052.09|11052.09|11052.09|11052.09|11052.09|0
1649331400000|2022-04-07 11:36:40|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|0
1649331530000|2022-04-07 11:38:50|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|0
1649331580000|2022-04-07 11:39:40|11051.18|11051.18|11050.91|11050.91|11051.56|11051.56|11050.91|11050.91|0
1649331720000|2022-04-07 11:42:00|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|0
1649331730000|2022-04-07 11:42:10|11049.63|11049.63|11049.63|11049.63|11050.27|11050.27|11049.63|11049.63|0
1649331870000|2022-04-07 11:44:30|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|0
1649332190000|2022-04-07 11:49:50|11045.78|11045.78|11049.63|11049.63|11049.63|11049.63|11045.78|11045.78|0
1649332200000|2022-04-07 11:50:00|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|0
1649332360000|2022-04-07 11:52:40|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|0
1649332420000|2022-04-07 11:53:40|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|0
1649332510000|2022-04-07 11:55:10|11051.67|11051.67|11051.67|11051.67|11051.67|11051.67|11051.67|11051.67|0
1649332580000|2022-04-07 11:56:20|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|0
1649332590000|2022-04-07 11:56:30|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|0
1649332610000|2022-04-07 11:56:50|11054.32|11054.32|11054.32|11054.32|11054.32|11054.32|11054.32|11054.32|0
1649332640000|2022-04-07 11:57:20|11055.82|11055.82|11056.2|11056.2|11056.2|11056.2|11055.82|11055.82|0
1649332650000|2022-04-07 11:57:30|11056.95|11056.95|11055.82|11055.82|11056.95|11056.95|11055.82|11055.82|0
1649332700000|2022-04-07 11:58:20|11056.37|11056.37|11054.72|11054.72|11056.37|11056.37|11054.72|11054.72|0
1649332770000|2022-04-07 11:59:30|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|0
1649332810000|2022-04-07 12:00:10|11053.63|11053.63|11053.08|11053.08|11053.63|11053.63|11053.08|11053.08|0
1649332850000|2022-04-07 12:00:50|11051.95|11051.95|11050.82|11050.82|11051.95|11051.95|11050.82|11050.82|0
1649332870000|2022-04-07 12:01:10|11050.44|11050.44|11050.44|11050.44|11050.44|11050.44|11050.44|11050.44|0
1649332930000|2022-04-07 12:02:10|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|0
1649332990000|2022-04-07 12:03:10|11049.8|11049.8|11050.93|11050.93|11050.93|11050.93|11049.8|11049.8|0
1649333160000|2022-04-07 12:06:00|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|0
1649333220000|2022-04-07 12:07:00|11049.08|11049.08|11049.08|11049.08|11049.08|11049.08|11049.08|11049.08|0
1649333240000|2022-04-07 12:07:20|11043.95|11043.95|11037.53|11037.53|11043.95|11043.95|11037.53|11037.53|0
1649333250000|2022-04-07 12:07:30|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|0
1649333280000|2022-04-07 12:08:00|11038.27|11038.27|11038.27|11038.27|11038.27|11038.27|11038.27|11038.27|0
1649333310000|2022-04-07 12:08:30|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|0
1649333320000|2022-04-07 12:08:40|11038.87|11038.87|11038.87|11038.87|11038.87|11038.87|11038.87|11038.87|0
1649333350000|2022-04-07 12:09:10|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|0
1649333440000|2022-04-07 12:10:40|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|0
1649333530000|2022-04-07 12:12:10|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|0
1649333710000|2022-04-07 12:15:10|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|0
1649333740000|2022-04-07 12:15:40|11043.95|11043.95|11043.31|11043.31|11043.95|11043.95|11043.31|11043.31|0
1649333750000|2022-04-07 12:15:50|11043.69|11043.69|11043.69|11043.69|11043.69|11043.69|11043.69|11043.69|0
1649334040000|2022-04-07 12:20:40|11039.84|11039.84|11034.53|11034.53|11039.84|11039.84|11034.53|11034.53|0
1649334050000|2022-04-07 12:20:50|11033.4|11033.4|11033.4|11033.4|11033.4|11033.4|11033.4|11033.4|0
1649334130000|2022-04-07 12:22:10|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|0
1649334150000|2022-04-07 12:22:30|11025.32|11025.32|11025.32|11025.32|11025.32|11025.32|11025.32|11025.32|0
1649334160000|2022-04-07 12:22:40|11024.23|11024.23|11024.23|11024.23|11024.23|11024.23|11024.23|11024.23|0
1649334310000|2022-04-07 12:25:10|11024.87|11024.87|11024.87|11024.87|11024.87|11024.87|11024.87|11024.87|0
1649334320000|2022-04-07 12:25:20|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|0
1649334440000|2022-04-07 12:27:20|11030|11030|11033.21|11033.21|11033.21|11033.21|11030|11030|0
1649334460000|2022-04-07 12:27:40|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|0
1649334490000|2022-04-07 12:28:10|11039|11039|11039|11039|11039|11039|11039|11039|0
1649334510000|2022-04-07 12:28:30|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|0
1649334540000|2022-04-07 12:29:00|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|0
1649334630000|2022-04-07 12:30:30|11038.45|11038.45|11038.45|11038.45|11038.45|11038.45|11038.45|11038.45|0
1649334660000|2022-04-07 12:31:00|11037.32|11037.32|11037.32|11037.32|11037.32|11037.32|11037.32|11037.32|0
1649334690000|2022-04-07 12:31:30|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|0
1649334700000|2022-04-07 12:31:40|11034.76|11034.76|11034.76|11034.76|11034.76|11034.76|11034.76|11034.76|0
1649334720000|2022-04-07 12:32:00|11031.54|11031.54|11031.54|11031.54|11031.54|11031.54|11031.54|11031.54|0
1649334740000|2022-04-07 12:32:20|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|0
1649334770000|2022-04-07 12:32:50|11035.39|11035.39|11033.47|11033.47|11035.39|11035.39|11033.47|11033.47|0
1649334790000|2022-04-07 12:33:10|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|0
1649334810000|2022-04-07 12:33:30|11033.47|11033.47|11039.9|11039.9|11039.9|11039.9|11033.47|11033.47|0
1649334830000|2022-04-07 12:33:50|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|11033.47|0
1649334860000|2022-04-07 12:34:20|11032.18|11032.18|11032.18|11032.18|11032.18|11032.18|11032.18|11032.18|0
1649334930000|2022-04-07 12:35:30|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|0
1649334980000|2022-04-07 12:36:20|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|0
1649335080000|2022-04-07 12:38:00|11037.97|11037.97|11039.25|11039.25|11039.25|11039.25|11037.97|11037.97|0
1649335120000|2022-04-07 12:38:40|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|0
1649335230000|2022-04-07 12:40:30|11048.9|11048.9|11052.12|11052.12|11052.12|11052.12|11048.9|11048.9|0
1649335260000|2022-04-07 12:41:00|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|0
1649335270000|2022-04-07 12:41:10|11055.33|11055.33|11055.33|11055.33|11055.33|11055.33|11055.33|11055.33|0
1649335290000|2022-04-07 12:41:30|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|0
1649335400000|2022-04-07 12:43:20|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|0
1649335480000|2022-04-07 12:44:40|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|0
1649335490000|2022-04-07 12:44:50|11029.6|11029.6|11029.6|11029.6|11029.6|11029.6|11029.6|11029.6|0
1649335530000|2022-04-07 12:45:30|11025.11|11025.11|11025.11|11025.11|11025.11|11025.11|11025.11|11025.11|0
1649335570000|2022-04-07 12:46:10|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|0
1649335580000|2022-04-07 12:46:20|11021.94|11021.94|11021.94|11021.94|11021.94|11021.94|11021.94|11021.94|0
1649335610000|2022-04-07 12:46:50|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|0
1649335620000|2022-04-07 12:47:00|11032.88|11032.88|11032.88|11032.88|11032.88|11032.88|11032.88|11032.88|0
1649335660000|2022-04-07 12:47:40|11031.59|11031.59|11031.59|11031.59|11031.59|11031.59|11031.59|11031.59|0
1649335700000|2022-04-07 12:48:20|11029.67|11029.67|11029.03|11029.03|11029.67|11029.67|11029.03|11029.03|0
1649335710000|2022-04-07 12:48:30|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|0
1649335730000|2022-04-07 12:48:50|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|0
1649335820000|2022-04-07 12:50:20|11032.83|11032.83|11037.81|11037.81|11037.81|11037.81|11032.83|11032.83|0
1649335840000|2022-04-07 12:50:40|11038.45|11038.45|11038.45|11038.45|11038.45|11038.45|11038.45|11038.45|0
1649336010000|2022-04-07 12:53:30|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|0
1649336020000|2022-04-07 12:53:40|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|0
1649336030000|2022-04-07 12:53:50|11039.96|11039.96|11039.96|11039.96|11039.96|11039.96|11039.96|11039.96|0
1649336040000|2022-04-07 12:54:00|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|0
1649336080000|2022-04-07 12:54:40|11039.96|11039.96|11039.96|11039.96|11039.96|11039.96|11039.96|11039.96|0
1649336110000|2022-04-07 12:55:10|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|0
1649336150000|2022-04-07 12:55:50|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|0
1649336220000|2022-04-07 12:57:00|11021.41|11021.41|11021.41|11021.41|11021.41|11021.41|11021.41|11021.41|0
1649336230000|2022-04-07 12:57:10|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|0
1649336260000|2022-04-07 12:57:40|11017.71|11017.71|11017.71|11017.71|11017.71|11017.71|11017.71|11017.71|0
1649336340000|2022-04-07 12:59:00|11016.21|11016.21|11016.21|11016.21|11016.21|11016.21|11016.21|11016.21|0
1649336400000|2022-04-07 13:00:00|11016.96|11016.96|11016.96|11016.96|11016.96|11016.96|11016.96|11016.96|0
1649336430000|2022-04-07 13:00:30|11015.86|11015.86|11016.96|11016.96|11017.51|11017.51|11015.86|11015.86|0
1649336490000|2022-04-07 13:01:30|11018.88|11018.88|11016.96|11016.96|11018.88|11018.88|11016.96|11016.96|0
1649336570000|2022-04-07 13:02:50|11018.88|11018.88|11018.88|11018.88|11018.88|11018.88|11018.88|11018.88|0
1649336610000|2022-04-07 13:03:30|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|0
1649336640000|2022-04-07 13:04:00|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|0
1649336770000|2022-04-07 13:06:10|11017.17|11017.17|11010.74|11010.74|11017.17|11017.17|11010.74|11010.74|0
1649336780000|2022-04-07 13:06:20|11009.99|11009.99|11009.99|11009.99|11009.99|11009.99|11009.99|11009.99|0
1649336810000|2022-04-07 13:06:50|11009.61|11009.61|11008.97|11008.97|11009.61|11009.61|11008.97|11008.97|0
1649336820000|2022-04-07 13:07:00|11008.33|11008.33|11008.33|11008.33|11008.33|11008.33|11008.33|11008.33|0
1649336830000|2022-04-07 13:07:10|11007.95|11007.95|11007.2|11007.2|11007.95|11007.95|11007.2|11007.2|0
1649336840000|2022-04-07 13:07:20|11007.57|11007.57|11007.57|11007.57|11007.57|11007.57|11007.57|11007.57|0
1649336890000|2022-04-07 13:08:10|11007.95|11007.95|11007.31|11007.31|11007.95|11007.95|11007.31|11007.31|0
1649336900000|2022-04-07 13:08:20|11006.93|11006.93|11006.93|11006.93|11006.93|11006.93|11006.93|11006.93|0
1649336910000|2022-04-07 13:08:30|11006.01|11006.01|11005.84|11005.84|11006.01|11006.01|11005.84|11005.84|0
1649336940000|2022-04-07 13:09:00|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|0
1649336950000|2022-04-07 13:09:10|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|0
1649337100000|2022-04-07 13:11:40|11006.21|11006.21|11006.59|11006.59|11006.59|11006.59|11006.21|11006.21|0
1649337110000|2022-04-07 13:11:50|11007.23|11007.23|11007.87|11007.87|11007.87|11007.87|11007.23|11007.23|0
1649337350000|2022-04-07 13:15:50|11005.95|11005.95|11005.95|11005.95|11005.95|11005.95|11005.95|11005.95|0
1649337450000|2022-04-07 13:17:30|11004.44|11004.44|11001.95|11001.95|11004.44|11004.44|11001.95|11001.95|0
1649337460000|2022-04-07 13:17:40|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|0
1649337490000|2022-04-07 13:18:10|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|0
1649337580000|2022-04-07 13:19:40|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|0
1649337770000|2022-04-07 13:22:50|11000.58|11000.58|11000.58|11000.58|11000.58|11000.58|11000.58|11000.58|0
1649337780000|2022-04-07 13:23:00|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|0
1649337820000|2022-04-07 13:23:40|11004.25|11004.25|11004.25|11004.25|11004.25|11004.25|11004.25|11004.25|0
1649337830000|2022-04-07 13:23:50|11004.89|11004.89|11001.68|11001.68|11004.89|11004.89|11001.68|11001.68|0
1649337840000|2022-04-07 13:24:00|11002.81|11002.81|11002.81|11002.81|11002.81|11002.81|11002.81|11002.81|0
1649337900000|2022-04-07 13:25:00|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|0
1649338060000|2022-04-07 13:27:40|11002.06|11002.06|11002.06|11002.06|11002.06|11002.06|11002.06|11002.06|0
1649338090000|2022-04-07 13:28:10|11001.51|11001.51|11001.51|11001.51|11001.51|11001.51|11001.51|11001.51|0
1649338180000|2022-04-07 13:29:40|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|0
1649338190000|2022-04-07 13:29:50|11000.22|11000.22|11013.09|11013.09|11013.09|11013.09|11000.22|11000.22|0
1649338200000|2022-04-07 13:30:00|11003.44|11003.44|10964.84|10964.84|11003.44|11003.44|10964.84|10964.84|0
1649338240000|2022-04-07 13:30:40|10962.27|10962.27|10971.92|10971.92|10971.92|10971.92|10962.27|10962.27|0
1649338260000|2022-04-07 13:31:00|10968.7|10968.7|10965.49|10965.49|10968.7|10968.7|10965.49|10965.49|0
1649338270000|2022-04-07 13:31:10|10967.41|10967.41|10960.34|10960.34|10967.41|10967.41|10960.34|10960.34|0
1649338280000|2022-04-07 13:31:20|10961.62|10961.62|10961.62|10961.62|10961.62|10961.62|10961.62|10961.62|0
1649338300000|2022-04-07 13:31:40|10959.69|10959.69|10959.69|10959.69|10959.69|10959.69|10959.69|10959.69|0
1649338320000|2022-04-07 13:32:00|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|0
1649338360000|2022-04-07 13:32:40|10960.07|10960.07|10955.72|10955.72|10960.07|10960.07|10955.72|10955.72|0
1649338410000|2022-04-07 13:33:30|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|10958.94|0
1649338420000|2022-04-07 13:33:40|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|0
1649338430000|2022-04-07 13:33:50|10966.33|10966.33|10969.55|10969.55|10969.55|10969.55|10966.33|10966.33|0
1649338440000|2022-04-07 13:34:00|10968.27|10968.27|10968.27|10968.27|10968.27|10968.27|10968.27|10968.27|0
1649338450000|2022-04-07 13:34:10|10966.39|10966.39|10966.39|10966.39|10966.39|10966.39|10966.39|10966.39|0
1649338480000|2022-04-07 13:34:40|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|0
1649338500000|2022-04-07 13:35:00|10949.67|10949.67|10960.43|10960.43|10960.43|10960.43|10945.64|10945.64|0
1649338510000|2022-04-07 13:35:10|10963|10963|10963|10963|10963|10963|10963|10963|0
1649338520000|2022-04-07 13:35:20|10966.22|10966.22|10966.22|10966.22|10966.22|10966.22|10966.22|10966.22|0
1649338530000|2022-04-07 13:35:30|10965.58|10965.58|10967.46|10967.46|10967.46|10967.46|10965.58|10965.58|0
1649338560000|2022-04-07 13:36:00|10968.1|10968.1|10976.46|10976.46|10976.46|10976.46|10968.1|10968.1|0
1649338610000|2022-04-07 13:36:50|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|0
1649338620000|2022-04-07 13:37:00|10967.94|10967.94|10967.94|10967.94|10967.94|10967.94|10967.94|10967.94|0
1649338640000|2022-04-07 13:37:20|10968.69|10968.69|10968.69|10968.69|10968.69|10968.69|10968.69|10968.69|0
1649338670000|2022-04-07 13:37:50|10969.44|10969.44|10969.44|10969.44|10969.44|10969.44|10969.44|10969.44|0
1649338690000|2022-04-07 13:38:10|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|10963.01|0
1649338730000|2022-04-07 13:38:50|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|0
1649338760000|2022-04-07 13:39:20|10962.74|10962.74|10963.29|10963.29|10963.29|10963.29|10962.74|10962.74|0
1649338780000|2022-04-07 13:39:40|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|0
1649338790000|2022-04-07 13:39:50|10970.85|10970.85|10976.75|10976.75|10976.75|10976.75|10970.85|10970.85|0
1649338800000|2022-04-07 13:40:00|10978.68|10978.68|10980.18|10980.18|10980.18|10980.18|10978.68|10978.68|0
1649338810000|2022-04-07 13:40:10|10981.83|10981.83|10981.83|10981.83|10981.83|10981.83|10981.83|10981.83|0
1649338820000|2022-04-07 13:40:20|10978.61|10978.61|10981.83|10981.83|10981.83|10981.83|10978.61|10978.61|0
1649338830000|2022-04-07 13:40:30|10980.18|10980.18|10980.18|10980.18|10980.18|10980.18|10980.18|10980.18|0
1649338850000|2022-04-07 13:40:50|10977.93|10977.93|10979.05|10979.05|10979.05|10979.05|10977.93|10977.93|0
1649338860000|2022-04-07 13:41:00|10972.62|10972.62|10973.17|10973.17|10973.17|10973.17|10972.62|10972.62|0
1649338910000|2022-04-07 13:41:50|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|0
1649338920000|2022-04-07 13:42:00|10969.95|10969.95|10969.95|10969.95|10969.95|10969.95|10969.95|10969.95|0
1649338930000|2022-04-07 13:42:10|10966.1|10966.1|10966.1|10966.1|10966.1|10966.1|10966.1|10966.1|0
1649338940000|2022-04-07 13:42:20|10965|10965|10962.75|10962.75|10965|10965|10962.75|10962.75|0
1649338980000|2022-04-07 13:43:00|10959.53|10959.53|10959.53|10959.53|10959.53|10959.53|10959.53|10959.53|0
1649338990000|2022-04-07 13:43:10|10958.25|10958.25|10958.25|10958.25|10958.25|10958.25|10958.25|10958.25|0
1649339000000|2022-04-07 13:43:20|10964.68|10964.68|10964.04|10964.04|10964.68|10964.68|10964.04|10964.04|0
1649339020000|2022-04-07 13:43:40|10963.4|10963.4|10963.4|10963.4|10963.4|10963.4|10963.4|10963.4|0
1649339030000|2022-04-07 13:43:50|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|0
1649339070000|2022-04-07 13:44:30|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|0
1649339080000|2022-04-07 13:44:40|10961.47|10961.47|10964.48|10964.48|10964.48|10964.48|10961.47|10961.47|0
1649339110000|2022-04-07 13:45:10|10962.22|10962.22|10962.22|10962.22|10962.22|10962.22|10962.22|10962.22|0
1649339120000|2022-04-07 13:45:20|10955.79|10955.79|10949.36|10949.36|10955.79|10955.79|10949.36|10949.36|0
1649339130000|2022-04-07 13:45:30|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|0
1649339140000|2022-04-07 13:45:40|10948.49|10948.49|10948.49|10948.49|10948.49|10948.49|10948.49|10948.49|0
1649339160000|2022-04-07 13:46:00|10945.28|10945.28|10945.28|10945.28|10945.28|10945.28|10945.28|10945.28|0
1649339170000|2022-04-07 13:46:10|10944.9|10944.9|10944.9|10944.9|10944.9|10944.9|10944.9|10944.9|0
1649339180000|2022-04-07 13:46:20|10944.26|10944.26|10944.26|10944.26|10944.26|10944.26|10944.26|10944.26|0
1649339230000|2022-04-07 13:47:10|10942.97|10942.97|10942.97|10942.97|10942.97|10942.97|10942.97|10942.97|0
1649339250000|2022-04-07 13:47:30|10944.48|10944.48|10947.59|10947.59|10947.59|10947.59|10944.48|10944.48|0
1649339310000|2022-04-07 13:48:30|10946.47|10946.47|10927.16|10927.16|10946.47|10946.47|10927.16|10927.16|0
1649339340000|2022-04-07 13:49:00|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|0
1649339370000|2022-04-07 13:49:30|10930.39|10930.39|10930.39|10930.39|10930.39|10930.39|10930.39|10930.39|0
1649339380000|2022-04-07 13:49:40|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|0
1649339400000|2022-04-07 13:50:00|10929.2|10929.2|10928.56|10928.56|10929.2|10929.2|10928.56|10928.56|0
1649339410000|2022-04-07 13:50:10|10931.77|10931.77|10935.09|10935.09|10935.74|10935.74|10931.77|10931.77|0
1649339420000|2022-04-07 13:50:20|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|0
1649339480000|2022-04-07 13:51:20|10940.24|10940.24|10940.24|10940.24|10940.24|10940.24|10940.24|10940.24|0
1649339490000|2022-04-07 13:51:30|10939.59|10939.59|10940.69|10940.69|10940.69|10940.69|10939.59|10939.59|0
1649339510000|2022-04-07 13:51:50|10940.05|10940.05|10940.05|10940.05|10940.05|10940.05|10940.05|10940.05|0
1649339520000|2022-04-07 13:52:00|10939.67|10939.67|10939.3|10939.3|10939.67|10939.67|10939.3|10939.3|0
1649339550000|2022-04-07 13:52:30|10938.01|10938.01|10938.01|10938.01|10938.01|10938.01|10938.01|10938.01|0
1649339560000|2022-04-07 13:52:40|10939.3|10939.3|10943.15|10943.15|10943.15|10943.15|10939.3|10939.3|0
1649339570000|2022-04-07 13:52:50|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|0
1649339610000|2022-04-07 13:53:30|10939.58|10939.58|10939.58|10939.58|10939.58|10939.58|10939.58|10939.58|0
1649339620000|2022-04-07 13:53:40|10938.93|10938.93|10938.93|10938.93|10938.93|10938.93|10938.93|10938.93|0
1649339650000|2022-04-07 13:54:10|10938.29|10938.29|10938.29|10938.29|10938.29|10938.29|10938.29|10938.29|0
1649339660000|2022-04-07 13:54:20|10937.92|10937.92|10934.91|10934.91|10937.92|10937.92|10934.91|10934.91|0
1649339680000|2022-04-07 13:54:40|10928.47|10928.47|10924.55|10924.55|10928.47|10928.47|10924.55|10924.55|0
1649339730000|2022-04-07 13:55:30|10923.91|10923.91|10923.91|10923.91|10923.91|10923.91|10923.91|10923.91|0
1649339790000|2022-04-07 13:56:30|10927.76|10927.76|10929.69|10929.69|10930.33|10930.33|10927.76|10927.76|0
1649339800000|2022-04-07 13:56:40|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|0
1649339820000|2022-04-07 13:57:00|10932.25|10932.25|10932.25|10932.25|10932.25|10932.25|10932.25|10932.25|0
1649339840000|2022-04-07 13:57:20|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|0
1649339850000|2022-04-07 13:57:30|10929.68|10929.68|10929.68|10929.68|10929.68|10929.68|10929.68|10929.68|0
1649339870000|2022-04-07 13:57:50|10929.04|10929.04|10934.14|10934.14|10934.14|10934.14|10929.04|10929.04|0
1649339900000|2022-04-07 13:58:20|10934.51|10934.51|10934.51|10934.51|10934.51|10934.51|10934.51|10934.51|0
1649339920000|2022-04-07 13:58:40|10935.27|10935.27|10935.64|10935.64|10935.64|10935.64|10935.27|10935.27|0
1649339930000|2022-04-07 13:58:50|10935|10935|10935|10935|10935|10935|10935|10935|0
1649339970000|2022-04-07 13:59:30|10936.83|10936.83|10936.83|10936.83|10936.83|10936.83|10936.83|10936.83|0
1649339980000|2022-04-07 13:59:40|10935.55|10935.55|10943.91|10943.91|10943.91|10943.91|10935.55|10935.55|0
1649340010000|2022-04-07 14:00:10|10943.27|10943.27|10943.27|10943.27|10943.27|10943.27|10943.27|10943.27|0
1649340020000|2022-04-07 14:00:20|10949.06|10949.06|10952.28|10952.28|10952.28|10952.28|10949.06|10949.06|0
1649340070000|2022-04-07 14:01:10|10955.49|10955.49|10955.49|10955.49|10955.49|10955.49|10955.49|10955.49|0
1649340090000|2022-04-07 14:01:30|10958.06|10958.06|10958.06|10958.06|10958.06|10958.06|10958.06|10958.06|0
1649340100000|2022-04-07 14:01:40|10957.42|10957.42|10959.34|10959.34|10959.34|10959.34|10957.42|10957.42|0
1649340110000|2022-04-07 14:01:50|10959.72|10959.72|10959.72|10959.72|10959.72|10959.72|10959.72|10959.72|0
1649340120000|2022-04-07 14:02:00|10958.44|10958.44|10957.79|10957.79|10958.44|10958.44|10957.79|10957.79|0
1649340140000|2022-04-07 14:02:20|10958.44|10958.44|10958.44|10958.44|10958.44|10958.44|10958.44|10958.44|0
1649340160000|2022-04-07 14:02:40|10957.15|10957.15|10957.15|10957.15|10957.15|10957.15|10957.15|10957.15|0
1649340180000|2022-04-07 14:03:00|10957.53|10957.53|10956.4|10956.4|10957.53|10957.53|10956.4|10956.4|0
1649340240000|2022-04-07 14:04:00|10946.75|10946.75|10945.46|10945.46|10948.67|10948.67|10945.46|10945.46|0
1649340250000|2022-04-07 14:04:10|10944.81|10944.81|10946.74|10946.74|10946.74|10946.74|10944.81|10944.81|0
1649340260000|2022-04-07 14:04:20|10946.1|10946.1|10946.1|10946.1|10946.1|10946.1|10946.1|10946.1|0
1649340290000|2022-04-07 14:04:50|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|0
1649340310000|2022-04-07 14:05:10|10948.66|10948.66|10948.66|10948.66|10948.66|10948.66|10948.66|10948.66|0
1649340320000|2022-04-07 14:05:20|10949.76|10949.76|10949.76|10949.76|10949.76|10949.76|10949.76|10949.76|0
1649340330000|2022-04-07 14:05:30|10949.12|10949.12|10949.12|10949.12|10949.12|10949.12|10949.12|10949.12|0
1649340380000|2022-04-07 14:06:20|10952.34|10952.34|10954.26|10954.26|10954.26|10954.26|10952.34|10952.34|0
1649340420000|2022-04-07 14:07:00|10951.05|10951.05|10951.05|10951.05|10951.05|10951.05|10951.05|10951.05|0
1649340520000|2022-04-07 14:08:40|10953.68|10953.68|10953.68|10953.68|10953.68|10953.68|10953.68|10953.68|0
1649340540000|2022-04-07 14:09:00|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|0
1649340560000|2022-04-07 14:09:20|10954.96|10954.96|10956.25|10956.25|10957.53|10957.53|10954.96|10954.96|0
1649340570000|2022-04-07 14:09:30|10955.6|10955.6|10955.6|10955.6|10955.6|10955.6|10955.6|10955.6|0
1649340580000|2022-04-07 14:09:40|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|0
1649340590000|2022-04-07 14:09:50|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|0
1649340600000|2022-04-07 14:10:00|10959.88|10959.88|10959.88|10959.88|10959.88|10959.88|10959.88|10959.88|0
1649340620000|2022-04-07 14:10:20|10957.96|10957.96|10957.96|10957.96|10957.96|10957.96|10957.96|10957.96|0
1649340630000|2022-04-07 14:10:30|10964.39|10964.39|10970.83|10970.83|10970.83|10970.83|10964.39|10964.39|0
1649340670000|2022-04-07 14:11:10|10967.61|10967.61|10964.39|10964.39|10967.61|10967.61|10964.39|10964.39|0
1649340680000|2022-04-07 14:11:20|10963.3|10963.3|10963.67|10963.67|10963.67|10963.67|10963.3|10963.3|0
1649340690000|2022-04-07 14:11:30|10964.22|10964.22|10964.22|10964.22|10964.22|10964.22|10964.22|10964.22|0
1649340710000|2022-04-07 14:11:50|10969.35|10969.35|10969.35|10969.35|10969.35|10969.35|10969.35|10969.35|0
1649340720000|2022-04-07 14:12:00|10973.2|10973.2|10973.2|10973.2|10973.2|10973.2|10973.2|10973.2|0
1649340740000|2022-04-07 14:12:20|10972.83|10972.83|10972.83|10972.83|10972.83|10972.83|10972.83|10972.83|0
1649340770000|2022-04-07 14:12:50|10972.45|10972.45|10972.45|10972.45|10972.45|10972.45|10972.45|10972.45|0
1649340780000|2022-04-07 14:13:00|10971.32|10971.32|10968.11|10968.11|10971.32|10971.32|10968.11|10968.11|0
1649340790000|2022-04-07 14:13:10|10966.18|10966.18|10963.89|10963.89|10966.18|10966.18|10963.89|10963.89|0
1649340800000|2022-04-07 14:13:20|10963.34|10963.34|10963.34|10963.34|10963.34|10963.34|10963.34|10963.34|0
1649340810000|2022-04-07 14:13:30|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|0
1649340820000|2022-04-07 14:13:40|10962.25|10962.25|10962.25|10962.25|10962.25|10962.25|10962.25|10962.25|0
1649340830000|2022-04-07 14:13:50|10961.15|10961.15|10961.15|10961.15|10961.15|10961.15|10961.15|10961.15|0
1649340840000|2022-04-07 14:14:00|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|0
1649340850000|2022-04-07 14:14:10|10960.23|10960.23|10960.23|10960.23|10960.87|10960.87|10960.23|10960.23|0
1649340860000|2022-04-07 14:14:20|10958.95|10958.95|10955.63|10955.63|10958.95|10958.95|10955.63|10955.63|0
1649340870000|2022-04-07 14:14:30|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|0
1649340880000|2022-04-07 14:14:40|10956.91|10956.91|10955.63|10955.63|10956.91|10956.91|10955.63|10955.63|0
1649340900000|2022-04-07 14:15:00|10956.76|10956.76|10956.76|10956.76|10956.76|10956.76|10956.76|10956.76|0
1649340910000|2022-04-07 14:15:10|10943.89|10943.89|10943.89|10943.89|10943.89|10943.89|10943.89|10943.89|0
1649340920000|2022-04-07 14:15:20|10944.53|10944.53|10944.53|10944.53|10944.53|10944.53|10944.53|10944.53|0
1649340960000|2022-04-07 14:16:00|10945.28|10945.28|10944|10944|10945.28|10945.28|10944|10944|0
1649340970000|2022-04-07 14:16:10|10943.45|10943.45|10943.45|10943.45|10943.45|10943.45|10943.45|10943.45|0
1649340980000|2022-04-07 14:16:20|10942.81|10942.81|10942.81|10942.81|10942.81|10942.81|10942.81|10942.81|0
1649340990000|2022-04-07 14:16:30|10942.17|10942.17|10942.17|10942.17|10942.17|10942.17|10942.17|10942.17|0
1649341020000|2022-04-07 14:17:00|10942.54|10942.54|10942.54|10942.54|10942.54|10942.54|10942.54|10942.54|0
1649341090000|2022-04-07 14:18:10|10941.9|10941.9|10941.9|10941.9|10941.9|10941.9|10941.9|10941.9|0
1649341110000|2022-04-07 14:18:30|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|0
1649341140000|2022-04-07 14:19:00|10943.98|10943.98|10943.98|10943.98|10943.98|10943.98|10943.98|10943.98|0
1649341150000|2022-04-07 14:19:10|10942.7|10942.7|10955.57|10955.57|10955.57|10955.57|10942.7|10942.7|0
1649341190000|2022-04-07 14:19:50|10957.49|10957.49|10954.92|10954.92|10957.49|10957.49|10954.92|10954.92|0
1649341200000|2022-04-07 14:20:00|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|0
1649341270000|2022-04-07 14:21:10|10955.3|10955.3|10954.02|10954.02|10955.3|10955.3|10954.02|10954.02|0
1649341290000|2022-04-07 14:21:30|10947.58|10947.58|10947.58|10947.58|10947.58|10947.58|10947.58|10947.58|0
1649341330000|2022-04-07 14:22:10|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|0
1649341360000|2022-04-07 14:22:40|10949.52|10949.52|10949.52|10949.52|10949.52|10949.52|10949.52|10949.52|0
1649341380000|2022-04-07 14:23:00|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|0
1649341440000|2022-04-07 14:24:00|10949.52|10949.52|10949.52|10949.52|10949.52|10949.52|10949.52|10949.52|0
1649341510000|2022-04-07 14:25:10|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|0
1649341620000|2022-04-07 14:27:00|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|0
1649341660000|2022-04-07 14:27:40|10946.95|10946.95|10946.95|10946.95|10946.95|10946.95|10946.95|10946.95|0
1649341680000|2022-04-07 14:28:00|10947.7|10947.7|10947.33|10947.33|10947.7|10947.7|10947.33|10947.33|0
1649341700000|2022-04-07 14:28:20|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|0
1649341740000|2022-04-07 14:29:00|10947.7|10947.7|10946.95|10946.95|10947.7|10947.7|10946.95|10946.95|0
1649341750000|2022-04-07 14:29:10|10948.23|10948.23|10948.87|10948.87|10948.87|10948.87|10948.23|10948.23|0
1649341800000|2022-04-07 14:30:00|10948.12|10948.12|10944.32|10944.32|10948.12|10948.12|10944.32|10944.32|0
1649341830000|2022-04-07 14:30:30|10942.43|10942.43|10942.43|10942.43|10942.43|10942.43|10942.43|10942.43|0
1649341840000|2022-04-07 14:30:40|10940.51|10940.51|10940.13|10940.13|10940.51|10940.51|10940.13|10940.13|0
1649341860000|2022-04-07 14:31:00|10939.76|10939.76|10939.11|10939.11|10939.76|10939.76|10939.11|10939.11|0
1649341870000|2022-04-07 14:31:10|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|0
1649341880000|2022-04-07 14:31:20|10936.59|10936.59|10938.47|10938.47|10938.47|10938.47|10936.59|10936.59|0
1649341910000|2022-04-07 14:31:50|10937.83|10937.83|10940.4|10940.4|10940.4|10940.4|10937.83|10937.83|0
1649341930000|2022-04-07 14:32:10|10941.04|10941.04|10941.04|10941.04|10941.04|10941.04|10941.04|10941.04|0
1649341940000|2022-04-07 14:32:20|10942.54|10942.54|10942.54|10942.54|10942.54|10942.54|10942.54|10942.54|0
1649341950000|2022-04-07 14:32:30|10945.76|10945.76|10945.76|10945.76|10945.76|10945.76|10945.76|10945.76|0
1649341970000|2022-04-07 14:32:50|10943.2|10943.2|10944.7|10944.7|10944.7|10944.7|10943.2|10943.2|0
1649341980000|2022-04-07 14:33:00|10948.55|10948.55|10948.55|10948.55|10948.55|10948.55|10948.55|10948.55|0
1649342010000|2022-04-07 14:33:30|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|0
1649342020000|2022-04-07 14:33:40|10946.36|10946.36|10946.36|10946.36|10946.36|10946.36|10946.36|10946.36|0
1649342030000|2022-04-07 14:33:50|10952.79|10952.79|10952.79|10952.79|10952.79|10952.79|10952.79|10952.79|0
1649342110000|2022-04-07 14:35:10|10948.94|10948.94|10950.04|10950.04|10950.04|10950.04|10948.94|10948.94|0
1649342160000|2022-04-07 14:36:00|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|0
1649342200000|2022-04-07 14:36:40|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|0
1649342210000|2022-04-07 14:36:50|10957.66|10957.66|10957.66|10957.66|10957.66|10957.66|10957.66|10957.66|0
1649342250000|2022-04-07 14:37:30|10960.67|10960.67|10960.67|10960.67|10960.67|10960.67|10960.67|10960.67|0
1649342270000|2022-04-07 14:37:50|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|0
1649342280000|2022-04-07 14:38:00|10967.65|10967.65|10967.65|10967.65|10967.65|10967.65|10967.65|10967.65|0
1649342290000|2022-04-07 14:38:10|10969.91|10969.91|10968.2|10968.2|10969.91|10969.91|10968.2|10968.2|0
1649342300000|2022-04-07 14:38:20|10972.05|10972.05|10972.05|10972.05|10972.05|10972.05|10972.05|10972.05|0
1649342320000|2022-04-07 14:38:40|10973.98|10973.98|10976.55|10976.55|10976.55|10976.55|10973.98|10973.98|0
1649342340000|2022-04-07 14:39:00|10977.83|10977.83|10977.83|10977.83|10977.83|10977.83|10977.83|10977.83|0
1649342350000|2022-04-07 14:39:10|10978.47|10978.47|10978.47|10978.47|10978.47|10978.47|10978.47|10978.47|0
1649342380000|2022-04-07 14:39:40|10976.55|10976.55|10973.34|10973.34|10976.55|10976.55|10973.34|10973.34|0
1649342400000|2022-04-07 14:40:00|10974.84|10974.84|10977.32|10977.32|10977.32|10977.32|10974.84|10974.84|0
1649342410000|2022-04-07 14:40:10|10976.22|10976.22|10976.22|10976.22|10976.22|10976.22|10976.22|10976.22|0
1649342420000|2022-04-07 14:40:20|10975.47|10975.47|10975.47|10975.47|10975.47|10975.47|10975.47|10975.47|0
1649342430000|2022-04-07 14:40:30|10978.68|10978.68|10978.68|10978.68|10978.68|10978.68|10978.68|10978.68|0
1649342470000|2022-04-07 14:41:10|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|0
1649342490000|2022-04-07 14:41:30|10974.74|10974.74|10974.74|10974.74|10974.74|10974.74|10974.74|10974.74|0
1649342510000|2022-04-07 14:41:50|10974.19|10974.19|10973.64|10973.64|10974.19|10974.19|10973.64|10973.64|0
1649342520000|2022-04-07 14:42:00|10976.85|10976.85|10974.28|10974.28|10976.85|10976.85|10974.28|10974.28|0
1649342530000|2022-04-07 14:42:10|10973.64|10973.64|10973.64|10973.64|10973.64|10973.64|10973.64|10973.64|0
1649342560000|2022-04-07 14:42:40|10976.86|10976.86|10976.86|10976.86|10976.86|10976.86|10976.86|10976.86|0
1649342580000|2022-04-07 14:43:00|10975.58|10975.58|10975.58|10975.58|10975.58|10975.58|10975.58|10975.58|0
1649342600000|2022-04-07 14:43:20|10974.29|10974.29|10973.16|10973.16|10974.29|10974.29|10973.16|10973.16|0
1649342650000|2022-04-07 14:44:10|10974.45|10974.45|10974.45|10974.45|10974.45|10974.45|10974.45|10974.45|0
1649342660000|2022-04-07 14:44:20|10972.52|10972.52|10972.52|10972.52|10972.52|10972.52|10972.52|10972.52|0
1649342670000|2022-04-07 14:44:30|10971.88|10971.88|10971.88|10971.88|10971.88|10971.88|10971.88|10971.88|0
1649342740000|2022-04-07 14:45:40|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|0
1649342770000|2022-04-07 14:46:10|10972.86|10972.86|10986.35|10986.35|10986.35|10986.35|10972.86|10972.86|0
1649342830000|2022-04-07 14:47:10|10987.85|10987.85|10994.29|10994.29|10994.29|10994.29|10987.85|10987.85|0
1649342840000|2022-04-07 14:47:20|10991.07|10991.07|10987.85|10987.85|10991.07|10991.07|10987.85|10987.85|0
1649342850000|2022-04-07 14:47:30|10985.29|10985.29|10985.66|10985.66|10985.66|10985.66|10984.91|10984.91|0
1649342870000|2022-04-07 14:47:50|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|10995.31|0
1649342880000|2022-04-07 14:48:00|10997.24|10997.24|10997.24|10997.24|10997.24|10997.24|10997.24|10997.24|0
1649342890000|2022-04-07 14:48:10|10995.36|10995.36|10998.57|10998.57|10998.57|10998.57|10995.36|10995.36|0
1649342910000|2022-04-07 14:48:30|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1649342940000|2022-04-07 14:49:00|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|0
1649342970000|2022-04-07 14:49:30|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|0
1649342980000|2022-04-07 14:49:40|11012|11012|11012|11012|11012|11012|11012|11012|0
1649342990000|2022-04-07 14:49:50|11021.65|11021.65|11017.79|11017.79|11024.23|11024.23|11017.79|11017.79|0
1649343000000|2022-04-07 14:50:00|11021.64|11021.64|11021.64|11021.64|11021.64|11021.64|11021.64|11021.64|0
1649343010000|2022-04-07 14:50:10|11028.08|11028.08|11028.08|11028.08|11028.08|11028.08|11028.08|11028.08|0
1649343050000|2022-04-07 14:50:50|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|0
1649343080000|2022-04-07 14:51:20|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|0
1649343090000|2022-04-07 14:51:30|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|0
1649343110000|2022-04-07 14:51:50|11012.64|11012.64|11013.74|11013.74|11013.74|11013.74|11012.64|11012.64|0
1649343140000|2022-04-07 14:52:20|11015.24|11015.24|11015.24|11015.24|11015.24|11015.24|11015.24|11015.24|0
1649343150000|2022-04-07 14:52:30|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|0
1649343160000|2022-04-07 14:52:40|11014.98|11014.98|11014.98|11014.98|11014.98|11014.98|11014.98|11014.98|0
1649343180000|2022-04-07 14:53:00|11011.76|11011.76|11011.76|11011.76|11011.76|11011.76|11011.76|11011.76|0
1649343190000|2022-04-07 14:53:10|11011.12|11011.12|11010.37|11010.37|11011.12|11011.12|11010.37|11010.37|0
1649343200000|2022-04-07 14:53:20|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|0
1649343210000|2022-04-07 14:53:30|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|0
1649343220000|2022-04-07 14:53:40|11014.06|11014.06|11014.06|11014.06|11014.06|11014.06|11014.06|11014.06|0
1649343240000|2022-04-07 14:54:00|11010.85|11010.85|11008.28|11008.28|11010.85|11010.85|11008.28|11008.28|0
1649343350000|2022-04-07 14:55:50|11015.47|11015.47|11015.47|11015.47|11015.47|11015.47|11015.47|11015.47|0
1649343390000|2022-04-07 14:56:30|11018.68|11018.68|11021.32|11021.32|11021.32|11021.32|11018.68|11018.68|0
1649343420000|2022-04-07 14:57:00|11023.88|11023.88|11025.17|11025.17|11025.17|11025.17|11023.88|11023.88|0
1649343460000|2022-04-07 14:57:40|11029.86|11029.86|11033.45|11033.45|11033.45|11033.45|11029.86|11029.86|0
1649343470000|2022-04-07 14:57:50|11034.09|11034.09|11033.45|11033.45|11034.09|11034.09|11033.45|11033.45|0
1649343480000|2022-04-07 14:58:00|11034.09|11034.09|11035.38|11035.38|11035.38|11035.38|11034.09|11034.09|0
1649343540000|2022-04-07 14:59:00|11041.81|11041.81|11041.81|11041.81|11041.81|11041.81|11041.81|11041.81|0
1649343580000|2022-04-07 14:59:40|11035.38|11035.38|11035.38|11035.38|11035.38|11035.38|11035.38|11035.38|0
1649343600000|2022-04-07 15:00:00|11033.12|11033.12|11047.54|11047.54|11049.47|11049.47|11033.12|11033.12|0
1649343610000|2022-04-07 15:00:10|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|0
1649343620000|2022-04-07 15:00:20|11047.81|11047.81|11053.56|11053.56|11053.56|11053.56|11047.81|11047.81|0
1649343630000|2022-04-07 15:00:30|11055.24|11055.24|11055.24|11055.24|11055.24|11055.24|11055.24|11055.24|0
1649343640000|2022-04-07 15:00:40|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|0
1649343660000|2022-04-07 15:01:00|11054.69|11054.69|11051.34|11051.34|11054.69|11054.69|11051.34|11051.34|0
1649343720000|2022-04-07 15:02:00|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1649343730000|2022-04-07 15:02:10|11050.96|11050.96|11050.58|11050.58|11050.96|11050.96|11050.58|11050.58|0
1649343750000|2022-04-07 15:02:30|11053.22|11053.22|11053.22|11053.22|11053.22|11053.22|11053.22|11053.22|0
1649343760000|2022-04-07 15:02:40|11054.35|11054.35|11050.75|11050.75|11054.35|11054.35|11044.7|11044.7|0
1649343770000|2022-04-07 15:02:50|11050.2|11050.2|11050.2|11050.2|11050.2|11050.2|11050.2|11050.2|0
1649343780000|2022-04-07 15:03:00|11051.3|11051.3|11051.3|11051.3|11051.3|11051.3|11051.3|11051.3|0
1649343840000|2022-04-07 15:04:00|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|0
1649343850000|2022-04-07 15:04:10|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|0
1649343870000|2022-04-07 15:04:30|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|0
1649343880000|2022-04-07 15:04:40|11053.49|11053.49|11052.21|11052.21|11053.49|11053.49|11052.21|11052.21|0
1649343900000|2022-04-07 15:05:00|11050.93|11050.93|11050.93|11050.93|11050.93|11050.93|11050.93|11050.93|0
1649343910000|2022-04-07 15:05:10|11052.21|11052.21|11052.21|11052.21|11052.21|11052.21|11052.21|11052.21|0
1649343920000|2022-04-07 15:05:20|11039.34|11039.34|11038.24|11038.24|11039.34|11039.34|11038.24|11038.24|0
1649343950000|2022-04-07 15:05:50|11039|11039|11038.45|11038.45|11039|11039|11038.45|11038.45|0
1649343960000|2022-04-07 15:06:00|11038.07|11038.07|11038.71|11038.71|11038.71|11038.71|11038.07|11038.07|0
1649343970000|2022-04-07 15:06:10|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1649344040000|2022-04-07 15:07:20|11039.29|11039.29|11040.8|11040.8|11040.8|11040.8|11039.29|11039.29|0
1649344050000|2022-04-07 15:07:30|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|0
1649344070000|2022-04-07 15:07:50|11040.8|11040.8|11040.42|11040.42|11040.8|11040.8|11040.42|11040.42|0
1649344080000|2022-04-07 15:08:00|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|0
1649344090000|2022-04-07 15:08:10|11044.19|11044.19|11045.47|11045.47|11045.47|11045.47|11044.19|11044.19|0
1649344100000|2022-04-07 15:08:20|11048.69|11048.69|11048.69|11048.69|11048.69|11048.69|11048.69|11048.69|0
1649344140000|2022-04-07 15:09:00|11048.14|11048.14|11048.14|11048.14|11048.14|11048.14|11048.14|11048.14|0
1649344150000|2022-04-07 15:09:10|11047.59|11047.59|11047.21|11047.21|11047.59|11047.59|11047.21|11047.21|0
1649344160000|2022-04-07 15:09:20|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|0
1649344200000|2022-04-07 15:10:00|11048.23|11048.23|11048.23|11048.23|11048.23|11048.23|11048.23|11048.23|0
1649344210000|2022-04-07 15:10:10|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|0
1649344240000|2022-04-07 15:10:40|11051.83|11051.83|11052.2|11052.2|11052.2|11052.2|11051.83|11051.83|0
1649344250000|2022-04-07 15:10:50|11052.75|11052.75|11052.75|11052.75|11052.75|11052.75|11052.75|11052.75|0
1649344310000|2022-04-07 15:11:50|11051.65|11051.65|11051.65|11051.65|11051.65|11051.65|11051.65|11051.65|0
1649344330000|2022-04-07 15:12:10|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|0
1649344370000|2022-04-07 15:12:50|11058.09|11058.09|11058.09|11058.09|11058.09|11058.09|11058.09|11058.09|0
1649344390000|2022-04-07 15:13:10|11061.31|11061.31|11061.31|11061.31|11061.31|11061.31|11061.31|11061.31|0
1649344430000|2022-04-07 15:13:50|11060.18|11060.18|11062.74|11062.74|11062.74|11062.74|11060.18|11060.18|0
1649344440000|2022-04-07 15:14:00|11064.03|11064.03|11067.24|11067.24|11067.24|11067.24|11064.03|11064.03|0
1649344460000|2022-04-07 15:14:20|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|0
1649344470000|2022-04-07 15:14:30|11057.59|11057.59|11057.22|11057.22|11057.59|11057.59|11054|11054|0
1649344490000|2022-04-07 15:14:50|11054|11054|11052.07|11052.07|11054|11054|11050.78|11050.78|0
1649344500000|2022-04-07 15:15:00|11052.82|11052.82|11059.25|11059.25|11059.25|11059.25|11052.82|11052.82|0
1649344510000|2022-04-07 15:15:10|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|0
1649344520000|2022-04-07 15:15:20|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|0
1649344550000|2022-04-07 15:15:50|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|0
1649344590000|2022-04-07 15:16:30|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|0
1649344600000|2022-04-07 15:16:40|11049.71|11049.71|11049.71|11049.71|11049.71|11049.71|11049.71|11049.71|0
1649344620000|2022-04-07 15:17:00|11050.99|11050.99|11050.07|11050.07|11050.99|11050.99|11049.52|11049.52|0
1649344630000|2022-04-07 15:17:10|11048.79|11048.79|11048.79|11048.79|11048.79|11048.79|11048.79|11048.79|0
1649344690000|2022-04-07 15:18:10|11048.03|11048.03|11041.6|11041.6|11048.03|11048.03|11041.6|11041.6|0
1649344730000|2022-04-07 15:18:50|11042.88|11042.88|11046.1|11046.1|11046.1|11046.1|11042.88|11042.88|0
1649344760000|2022-04-07 15:19:20|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|0
1649344770000|2022-04-07 15:19:30|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|0
1649344810000|2022-04-07 15:20:10|11042.08|11042.08|11044.57|11044.57|11044.57|11044.57|11040.98|11040.98|0
1649344840000|2022-04-07 15:20:40|11043.07|11043.07|11035.51|11035.51|11043.07|11043.07|11035.51|11035.51|0
1649344850000|2022-04-07 15:20:50|11041.94|11041.94|11042.32|11042.32|11042.32|11042.32|11041.94|11041.94|0
1649344860000|2022-04-07 15:21:00|11041.94|11041.94|11041.94|11041.94|11041.94|11041.94|11041.94|11041.94|0
1649344870000|2022-04-07 15:21:10|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|0
1649344880000|2022-04-07 15:21:20|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|0
1649344920000|2022-04-07 15:22:00|11045.74|11045.74|11047.42|11047.42|11047.42|11047.42|11045.74|11045.74|0
1649344930000|2022-04-07 15:22:10|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|0
1649344980000|2022-04-07 15:23:00|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|0
1649344990000|2022-04-07 15:23:10|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|0
1649345060000|2022-04-07 15:24:20|11047.4|11047.4|11048.68|11048.68|11048.68|11048.68|11047.4|11047.4|0
1649345070000|2022-04-07 15:24:30|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|0
1649345080000|2022-04-07 15:24:40|11048.46|11048.46|11050.34|11050.34|11050.34|11050.34|11048.46|11048.46|0
1649345100000|2022-04-07 15:25:00|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|0
1649345130000|2022-04-07 15:25:30|11041.97|11041.97|11040.47|11040.47|11041.97|11041.97|11040.47|11040.47|0
1649345160000|2022-04-07 15:26:00|11041.6|11041.6|11041.97|11041.97|11041.97|11041.97|11041.6|11041.6|0
1649345180000|2022-04-07 15:26:20|11038.76|11038.76|11037.42|11037.42|11039.3|11039.3|11037.42|11037.42|0
1649345200000|2022-04-07 15:26:40|11036.14|11036.14|11033.57|11033.57|11036.14|11036.14|11033.57|11033.57|0
1649345210000|2022-04-07 15:26:50|11030.36|11030.36|11029.81|11029.81|11030.36|11030.36|11029.81|11029.81|0
1649345220000|2022-04-07 15:27:00|11029.17|11029.17|11028.99|11028.99|11029.17|11029.17|11028.62|11028.62|0
1649345230000|2022-04-07 15:27:10|11025.78|11025.78|11025.78|11025.78|11025.78|11025.78|11025.78|11025.78|0
1649345240000|2022-04-07 15:27:20|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|0
1649345250000|2022-04-07 15:27:30|11030.7|11030.7|11030.7|11030.7|11030.7|11030.7|11030.7|11030.7|0
1649345270000|2022-04-07 15:27:50|11031.35|11031.35|11031.35|11031.35|11031.35|11031.35|11031.35|11031.35|0
1649345290000|2022-04-07 15:28:10|11030.97|11030.97|11029.46|11029.46|11030.97|11030.97|11028.34|11028.34|0
1649345310000|2022-04-07 15:28:30|11023.03|11023.03|11023.03|11023.03|11023.03|11023.03|11023.03|11023.03|0
1649345330000|2022-04-07 15:28:50|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|0
1649345340000|2022-04-07 15:29:00|11023.77|11023.77|11021.2|11021.2|11023.77|11023.77|11021.2|11021.2|0
1649345350000|2022-04-07 15:29:10|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|0
1649345360000|2022-04-07 15:29:20|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|0
1649345370000|2022-04-07 15:29:30|11017.57|11017.57|11017.95|11017.95|11017.95|11017.95|11017.57|11017.57|0
1649345380000|2022-04-07 15:29:40|11018.59|11018.59|11020.24|11020.24|11020.24|11020.24|11018.59|11018.59|0
1649345390000|2022-04-07 15:29:50|11021.74|11021.74|11035.16|11035.16|11035.16|11035.16|11021.74|11021.74|0
1649402150000|2022-04-08 07:15:50|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|0
1649402160000|2022-04-08 07:16:00|11127.56|11127.56|11123.8|11123.8|11127.56|11127.56|11123.8|11123.8|0
1649402220000|2022-04-08 07:17:00|11127.09|11127.09|11146.43|11146.43|11146.43|11146.43|11127.09|11127.09|0
1649402230000|2022-04-08 07:17:10|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|0
1649402340000|2022-04-08 07:19:00|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|0
1649402410000|2022-04-08 07:20:10|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|0
1649402420000|2022-04-08 07:20:20|11143.84|11143.84|11147.61|11147.61|11147.61|11147.61|11143.84|11143.84|0
1649402490000|2022-04-08 07:21:30|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|0
1649402520000|2022-04-08 07:22:00|11161.76|11161.76|11161.76|11161.76|11161.76|11161.76|11161.76|11161.76|0
1649402530000|2022-04-08 07:22:10|11158.54|11158.54|11157.24|11157.24|11161.76|11161.76|11157.24|11157.24|0
1649402640000|2022-04-08 07:24:00|11156.11|11156.11|11153.1|11153.1|11156.49|11156.49|11153.1|11153.1|0
1649402650000|2022-04-08 07:24:10|11151.6|11151.6|11151.6|11151.6|11151.6|11151.6|11151.6|11151.6|0
1649402660000|2022-04-08 07:24:20|11150.47|11150.47|11147.25|11147.25|11150.47|11150.47|11147.25|11147.25|0
1649402880000|2022-04-08 07:28:00|11152.15|11152.15|11152.15|11152.15|11152.15|11152.15|11152.15|11152.15|0
1649402940000|2022-04-08 07:29:00|11151.77|11151.77|11151.77|11151.77|11151.77|11151.77|11151.77|11151.77|0
1649402990000|2022-04-08 07:29:50|11149.13|11149.13|11150.64|11150.64|11150.64|11150.64|11149.13|11149.13|0
1649403000000|2022-04-08 07:30:00|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|0
1649403020000|2022-04-08 07:30:20|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|0
1649403030000|2022-04-08 07:30:30|11142.87|11142.87|11136.44|11136.44|11142.87|11142.87|11136.44|11136.44|0
1649403240000|2022-04-08 07:34:00|11123.57|11123.57|11123.57|11123.57|11123.57|11123.57|11123.57|11123.57|0
1649403270000|2022-04-08 07:34:30|11123.94|11123.94|11123.94|11123.94|11123.94|11123.94|11123.94|11123.94|0
1649403300000|2022-04-08 07:35:00|11126.2|11126.2|11123.19|11123.19|11126.2|11126.2|11123.19|11123.19|0
1649403320000|2022-04-08 07:35:20|11122.44|11122.44|11118.68|11118.68|11122.44|11122.44|11118.68|11118.68|0
1649403350000|2022-04-08 07:35:50|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|0
1649403480000|2022-04-08 07:38:00|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|0
1649403580000|2022-04-08 07:39:40|11125.21|11125.21|11124.66|11124.66|11125.21|11125.21|11124.66|11124.66|0
1649403590000|2022-04-08 07:39:50|11124.11|11124.11|11123.01|11123.01|11124.11|11124.11|11123.01|11123.01|0
1649403620000|2022-04-08 07:40:20|11122.46|11122.46|11122.46|11122.46|11122.46|11122.46|11122.46|11122.46|0
1649403630000|2022-04-08 07:40:30|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|0
1649403640000|2022-04-08 07:40:40|11125.58|11125.58|11126.68|11126.68|11126.68|11126.68|11125.58|11125.58|0
1649403660000|2022-04-08 07:41:00|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|0
1649403690000|2022-04-08 07:41:30|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|0
1649403700000|2022-04-08 07:41:40|11126.16|11126.16|11127.29|11127.29|11127.29|11127.29|11126.16|11126.16|0
1649403710000|2022-04-08 07:41:50|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|0
1649403720000|2022-04-08 07:42:00|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|0
1649403730000|2022-04-08 07:42:10|11125.06|11125.06|11126.71|11126.71|11126.71|11126.71|11125.06|11125.06|0
1649404030000|2022-04-08 07:47:10|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|0
1649404130000|2022-04-08 07:48:50|11123.9|11123.9|11120.69|11120.69|11123.9|11123.9|11120.69|11120.69|0
1649404140000|2022-04-08 07:49:00|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|0
1649404170000|2022-04-08 07:49:30|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|0
1649404180000|2022-04-08 07:49:40|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|0
1649404260000|2022-04-08 07:51:00|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|0
1649404270000|2022-04-08 07:51:10|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|0
1649404290000|2022-04-08 07:51:30|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|0
1649404300000|2022-04-08 07:51:40|11120.46|11120.46|11121.59|11121.59|11121.59|11121.59|11120.46|11120.46|0
1649404400000|2022-04-08 07:53:20|11119.33|11119.33|11119.33|11119.33|11119.33|11119.33|11119.33|11119.33|0
1649404520000|2022-04-08 07:55:20|11119.71|11119.71|11120.26|11120.26|11120.26|11120.26|11119.71|11119.71|0
1649404600000|2022-04-08 07:56:40|11122.89|11122.89|11122.89|11122.89|11122.89|11122.89|11122.89|11122.89|0
1649404720000|2022-04-08 07:58:40|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|0
1649404740000|2022-04-08 07:59:00|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|0
1649404760000|2022-04-08 07:59:20|11122.52|11122.52|11122.52|11122.52|11122.52|11122.52|11122.52|11122.52|0
1649404920000|2022-04-08 08:02:00|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1649404960000|2022-04-08 08:02:40|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|0
1649405020000|2022-04-08 08:03:40|11129.22|11129.22|11128.85|11128.85|11129.22|11129.22|11128.85|11128.85|0
1649405050000|2022-04-08 08:04:10|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|0
1649405180000|2022-04-08 08:06:20|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|0
1649405470000|2022-04-08 08:11:10|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|0
1649405610000|2022-04-08 08:13:30|11127.08|11127.08|11130.29|11130.29|11130.29|11130.29|11127.08|11127.08|0
1649405650000|2022-04-08 08:14:10|11132.17|11132.17|11131.79|11131.79|11132.17|11132.17|11131.79|11131.79|0
1649405750000|2022-04-08 08:15:50|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1649406130000|2022-04-08 08:22:10|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|0
1649406140000|2022-04-08 08:22:20|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|0
1649406260000|2022-04-08 08:24:20|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|0
1649406310000|2022-04-08 08:25:10|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|0
1649406330000|2022-04-08 08:25:30|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|0
1649406430000|2022-04-08 08:27:10|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|0
1649406780000|2022-04-08 08:33:00|11118.21|11118.21|11118.21|11118.21|11118.21|11118.21|11118.21|11118.21|0
1649406810000|2022-04-08 08:33:30|11115|11115|11108.56|11108.56|11115|11115|11108.56|11108.56|0
1649406870000|2022-04-08 08:34:30|11109.69|11109.69|11110.44|11110.44|11110.44|11110.44|11109.69|11109.69|0
1649406890000|2022-04-08 08:34:50|11111.2|11111.2|11113.08|11113.08|11113.08|11113.08|11111.2|11111.2|0
1649406900000|2022-04-08 08:35:00|11122.73|11122.73|11122.73|11122.73|11122.73|11122.73|11122.73|11122.73|0
1649407010000|2022-04-08 08:36:50|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|0
1649407020000|2022-04-08 08:37:00|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|0
1649407040000|2022-04-08 08:37:20|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|0
1649407210000|2022-04-08 08:40:10|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|0
1649407260000|2022-04-08 08:41:00|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|0
1649407280000|2022-04-08 08:41:20|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|0
1649407340000|2022-04-08 08:42:20|11122.63|11122.63|11121.5|11121.5|11122.63|11122.63|11121.5|11121.5|0
1649407350000|2022-04-08 08:42:30|11123.38|11123.38|11123.38|11123.38|11123.38|11123.38|11123.38|11123.38|0
1649407380000|2022-04-08 08:43:00|11124.14|11124.14|11123.01|11123.01|11124.14|11124.14|11123.01|11123.01|0
1649407470000|2022-04-08 08:44:30|11120.44|11120.44|11101.52|11101.52|11120.82|11120.82|11101.52|11101.52|0
1649407490000|2022-04-08 08:44:50|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|0
1649407520000|2022-04-08 08:45:20|11106.96|11106.96|11108.09|11108.09|11108.09|11108.09|11106.96|11106.96|0
1649407530000|2022-04-08 08:45:30|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|0
1649407550000|2022-04-08 08:45:50|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|0
1649407580000|2022-04-08 08:46:20|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|0
1649407590000|2022-04-08 08:46:30|11111.32|11111.32|11114.06|11114.06|11114.06|11114.06|11111.32|11111.32|0
1649407640000|2022-04-08 08:47:20|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|0
1649407700000|2022-04-08 08:48:20|11106.99|11106.99|11106.99|11106.99|11106.99|11106.99|11106.99|11106.99|0
1649407710000|2022-04-08 08:48:30|11103.7|11103.7|11103.15|11103.15|11103.7|11103.7|11103.15|11103.15|0
1649407730000|2022-04-08 08:48:50|11104.25|11104.25|11125.2|11125.2|11125.2|11125.2|11104.25|11104.25|0
1649407740000|2022-04-08 08:49:00|11128.42|11128.42|11125.2|11125.2|11128.42|11128.42|11125.2|11125.2|0
1649407830000|2022-04-08 08:50:30|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|0
1649407850000|2022-04-08 08:50:50|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|0
1649407860000|2022-04-08 08:51:00|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|0
1649407880000|2022-04-08 08:51:20|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|0
1649407930000|2022-04-08 08:52:10|11130.3|11130.3|11134.79|11134.79|11134.79|11134.79|11130.3|11130.3|0
1649407940000|2022-04-08 08:52:20|11136.44|11136.44|11135.89|11135.89|11136.44|11136.44|11135.89|11135.89|0
1649407990000|2022-04-08 08:53:10|11138.14|11138.14|11136.64|11136.64|11138.14|11138.14|11136.64|11136.64|0
1649408010000|2022-04-08 08:53:30|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1649408070000|2022-04-08 08:54:30|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|0
1649408080000|2022-04-08 08:54:40|11133.16|11133.16|11133.16|11133.16|11133.16|11133.16|11133.16|11133.16|0
1649408090000|2022-04-08 08:54:50|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|0
1649408120000|2022-04-08 08:55:20|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|0
1649408150000|2022-04-08 08:55:50|11125.98|11125.98|11125.98|11125.98|11125.98|11125.98|11125.98|11125.98|0
1649408160000|2022-04-08 08:56:00|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|0
1649408240000|2022-04-08 08:57:20|11122.68|11122.68|11122.68|11122.68|11122.68|11122.68|11122.68|11122.68|0
1649408270000|2022-04-08 08:57:50|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|0
1649408280000|2022-04-08 08:58:00|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|0
1649408290000|2022-04-08 08:58:10|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|0
1649408300000|2022-04-08 08:58:20|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|0
1649408320000|2022-04-08 08:58:40|11117.7|11117.7|11117.33|11117.33|11117.7|11117.7|11117.33|11117.33|0
1649408330000|2022-04-08 08:58:50|11119.25|11119.25|11122.47|11122.47|11122.47|11122.47|11119.25|11119.25|0
1649408380000|2022-04-08 08:59:40|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|0
1649408430000|2022-04-08 09:00:30|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|0
1649408510000|2022-04-08 09:01:50|11127.13|11127.13|11127.88|11127.88|11127.88|11127.88|11127.13|11127.13|0
1649408590000|2022-04-08 09:03:10|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|0
1649408600000|2022-04-08 09:03:20|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|0
1649408750000|2022-04-08 09:05:50|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|0
1649408790000|2022-04-08 09:06:30|11146.81|11146.81|11146.81|11146.81|11146.81|11146.81|11146.81|11146.81|0
1649408850000|2022-04-08 09:07:30|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|0
1649408940000|2022-04-08 09:09:00|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|0
1649408950000|2022-04-08 09:09:10|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|0
1649408960000|2022-04-08 09:09:20|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|0
1649409000000|2022-04-08 09:10:00|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|0
1649409050000|2022-04-08 09:10:50|11141.91|11141.91|11141.16|11141.16|11141.91|11141.91|11141.16|11141.16|0
1649409170000|2022-04-08 09:12:50|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|0
1649409200000|2022-04-08 09:13:20|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|0
1649409350000|2022-04-08 09:15:50|11170.75|11170.75|11170.75|11170.75|11170.75|11170.75|11170.75|11170.75|0
1649409510000|2022-04-08 09:18:30|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|0
1649409570000|2022-04-08 09:19:30|11172.84|11172.84|11172.84|11172.84|11172.84|11172.84|11172.84|11172.84|0
1649409650000|2022-04-08 09:20:50|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|0
1649409670000|2022-04-08 09:21:10|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|0
1649409680000|2022-04-08 09:21:20|11163.94|11163.94|11167.16|11167.16|11167.16|11167.16|11163.94|11163.94|0
1649409960000|2022-04-08 09:26:00|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|0
1649409970000|2022-04-08 09:26:10|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|0
1649409990000|2022-04-08 09:26:30|11162.88|11162.88|11162.33|11162.33|11162.88|11162.88|11162.33|11162.33|0
1649410030000|2022-04-08 09:27:10|11161.96|11161.96|11161.96|11161.96|11161.96|11161.96|11161.96|11161.96|0
1649410070000|2022-04-08 09:27:50|11160.86|11160.86|11161.41|11161.41|11161.41|11161.41|11160.86|11160.86|0
1649410080000|2022-04-08 09:28:00|11162.69|11162.69|11166.81|11166.81|11166.81|11166.81|11162.69|11162.69|0
1649410200000|2022-04-08 09:30:00|11167.19|11167.19|11167.56|11167.56|11167.56|11167.56|11167.19|11167.19|0
1649410210000|2022-04-08 09:30:10|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|0
1649410320000|2022-04-08 09:32:00|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|0
1649410410000|2022-04-08 09:33:30|11176.09|11176.09|11176.09|11176.09|11176.09|11176.09|11176.09|11176.09|0
1649410430000|2022-04-08 09:33:50|11163.22|11163.22|11169.65|11169.65|11169.65|11169.65|11163.22|11163.22|0
1649410470000|2022-04-08 09:34:30|11168.55|11168.55|11168.55|11168.55|11168.55|11168.55|11168.55|11168.55|0
1649410550000|2022-04-08 09:35:50|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|0
1649410580000|2022-04-08 09:36:20|11169.34|11169.34|11159.69|11159.69|11169.34|11169.34|11159.69|11159.69|0
1649410710000|2022-04-08 09:38:30|11160.24|11160.24|11160.24|11160.24|11160.24|11160.24|11160.24|11160.24|0
1649410750000|2022-04-08 09:39:10|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|0
1649410790000|2022-04-08 09:39:50|11157.09|11157.09|11155.58|11155.58|11159.35|11159.35|11155.58|11155.58|0
1649410800000|2022-04-08 09:40:00|11158.15|11158.15|11167.16|11167.16|11167.16|11167.16|11157.51|11157.51|0
1649410860000|2022-04-08 09:41:00|11167.54|11167.54|11166.78|11166.78|11167.54|11167.54|11166.78|11166.78|0
1649410920000|2022-04-08 09:42:00|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|0
1649411020000|2022-04-08 09:43:40|11156|11156|11156|11156|11156|11156|11156|11156|0
1649411050000|2022-04-08 09:44:10|11158.57|11158.57|11160.49|11160.49|11160.49|11160.49|11158.57|11158.57|0
1649411100000|2022-04-08 09:45:00|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|0
1649411290000|2022-04-08 09:48:10|11155.19|11155.19|11154.81|11154.81|11155.19|11155.19|11154.81|11154.81|0
1649411420000|2022-04-08 09:50:20|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|0
1649411490000|2022-04-08 09:51:30|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|0
1649411560000|2022-04-08 09:52:40|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|0
1649411610000|2022-04-08 09:53:30|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|0
1649411850000|2022-04-08 09:57:30|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|0
1649411880000|2022-04-08 09:58:00|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|0
1649412000000|2022-04-08 10:00:00|11154.14|11154.14|11154.14|11154.14|11154.14|11154.14|11154.14|11154.14|0
1649412050000|2022-04-08 10:00:50|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|0
1649412100000|2022-04-08 10:01:40|11163.24|11163.24|11163.24|11163.24|11163.24|11163.24|11163.24|11163.24|0
1649412150000|2022-04-08 10:02:30|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|0
1649412240000|2022-04-08 10:04:00|11155.31|11155.31|11155.31|11155.31|11155.31|11155.31|11155.31|11155.31|0
1649412300000|2022-04-08 10:05:00|11156.81|11156.81|11156.06|11156.06|11156.81|11156.81|11156.06|11156.06|0
1649412400000|2022-04-08 10:06:40|11157.94|11157.94|11157.94|11157.94|11157.94|11157.94|11157.94|11157.94|0
1649412490000|2022-04-08 10:08:10|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|0
1649412550000|2022-04-08 10:09:10|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|0
1649412750000|2022-04-08 10:12:30|11160.11|11160.11|11160.11|11160.11|11160.11|11160.11|11160.11|11160.11|0
1649412780000|2022-04-08 10:13:00|11161.4|11161.4|11162.04|11162.04|11162.04|11162.04|11161.4|11161.4|0
1649412850000|2022-04-08 10:14:10|11162.68|11162.68|11165.69|11165.69|11165.69|11165.69|11162.68|11162.68|0
1649412860000|2022-04-08 10:14:20|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|0
1649412910000|2022-04-08 10:15:10|11171.24|11171.24|11170.49|11170.49|11172.37|11172.37|11170.49|11170.49|0
1649412920000|2022-04-08 10:15:20|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|0
1649412970000|2022-04-08 10:16:10|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|0
1649413030000|2022-04-08 10:17:10|11175.1|11175.1|11175.1|11175.1|11175.1|11175.1|11175.1|11175.1|0
1649413080000|2022-04-08 10:18:00|11174.34|11174.34|11180.78|11180.78|11180.78|11180.78|11174.34|11174.34|0
1649413310000|2022-04-08 10:21:50|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|0
1649413320000|2022-04-08 10:22:00|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|0
1649413330000|2022-04-08 10:22:10|11180.75|11180.75|11180.75|11180.75|11180.75|11180.75|11180.75|11180.75|0
1649413340000|2022-04-08 10:22:20|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|0
1649413350000|2022-04-08 10:22:30|11183|11183|11182.25|11182.25|11183|11183|11182.25|11182.25|0
1649413650000|2022-04-08 10:27:30|11183|11183|11183.38|11183.38|11183.38|11183.38|11183|11183|0
1649413720000|2022-04-08 10:28:40|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|0
1649413770000|2022-04-08 10:29:30|11184.76|11184.76|11184.76|11184.76|11184.76|11184.76|11184.76|11184.76|0
1649414130000|2022-04-08 10:35:30|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|0
1649414210000|2022-04-08 10:36:50|11185.68|11185.68|11185.68|11185.68|11185.68|11185.68|11185.68|11185.68|0
1649414230000|2022-04-08 10:37:10|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|0
1649414510000|2022-04-08 10:41:50|11187.08|11187.08|11187.72|11187.72|11187.72|11187.72|11187.08|11187.08|0
1649414520000|2022-04-08 10:42:00|11181.94|11181.94|11181.94|11181.94|11182.58|11182.58|11181.94|11181.94|0
1649414560000|2022-04-08 10:42:40|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|0
1649414630000|2022-04-08 10:43:50|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|0
1649414710000|2022-04-08 10:45:10|11180.11|11180.11|11180.11|11180.11|11180.11|11180.11|11180.11|11180.11|0
1649414720000|2022-04-08 10:45:20|11181.99|11181.99|11181.99|11181.99|11181.99|11181.99|11181.99|11181.99|0
1649414880000|2022-04-08 10:48:00|11172.34|11172.34|11172.34|11172.34|11172.34|11172.34|11172.34|11172.34|0
1649414930000|2022-04-08 10:48:50|11170.46|11170.46|11170.46|11170.46|11170.46|11170.46|11170.46|11170.46|0
1649415100000|2022-04-08 10:51:40|11173.47|11173.47|11173.85|11173.85|11173.85|11173.85|11172.72|11172.72|0
1649415380000|2022-04-08 10:56:20|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|0
1649415570000|2022-04-08 10:59:30|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|0
1649415610000|2022-04-08 11:00:10|11177.17|11177.17|11177.17|11177.17|11177.17|11177.17|11177.17|11177.17|0
1649415620000|2022-04-08 11:00:20|11186.82|11186.82|11186.82|11186.82|11186.82|11186.82|11186.82|11186.82|0
1649415730000|2022-04-08 11:02:10|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|0
1649415850000|2022-04-08 11:04:10|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|0
1649415930000|2022-04-08 11:05:30|11190|11190|11190|11190|11190|11190|11190|11190|0
1649415980000|2022-04-08 11:06:20|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|0
1649416040000|2022-04-08 11:07:20|11193.39|11193.39|11193.39|11193.39|11193.39|11193.39|11193.39|11193.39|0
1649416050000|2022-04-08 11:07:30|11194.14|11194.14|11194.14|11194.14|11194.14|11194.14|11194.14|11194.14|0
1649416260000|2022-04-08 11:11:00|11192.63|11192.63|11192.63|11192.63|11192.63|11192.63|11192.63|11192.63|0
1649416270000|2022-04-08 11:11:10|11193.76|11193.76|11193.76|11193.76|11193.76|11193.76|11193.76|11193.76|0
1649416370000|2022-04-08 11:12:50|11191.2|11191.2|11191.2|11191.2|11191.2|11191.2|11191.2|11191.2|0
1649416440000|2022-04-08 11:14:00|11191.57|11191.57|11191.95|11191.95|11193.45|11193.45|11191.57|11191.57|0
1649416530000|2022-04-08 11:15:30|11201.6|11201.6|11204.82|11204.82|11204.82|11204.82|11201.6|11201.6|0
1649416630000|2022-04-08 11:17:10|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|0
1649416640000|2022-04-08 11:17:20|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|0
1649416650000|2022-04-08 11:17:30|11188.73|11188.73|11188.73|11188.73|11188.73|11188.73|11188.73|11188.73|0
1649416680000|2022-04-08 11:18:00|11187.98|11187.98|11186.85|11186.85|11187.98|11187.98|11186.85|11186.85|0
1649416700000|2022-04-08 11:18:20|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|0
1649416760000|2022-04-08 11:19:20|11184.18|11184.18|11183.63|11183.63|11184.18|11184.18|11183.63|11183.63|0
1649416800000|2022-04-08 11:20:00|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|0
1649416910000|2022-04-08 11:21:50|11183.05|11183.05|11182.5|11182.5|11183.05|11183.05|11182.5|11182.5|0
1649416920000|2022-04-08 11:22:00|11184.15|11184.15|11185.25|11185.25|11185.25|11185.25|11184.15|11184.15|0
1649416930000|2022-04-08 11:22:10|11183.05|11183.05|11182.5|11182.5|11183.6|11183.6|11182.5|11182.5|0
1649416950000|2022-04-08 11:22:30|11183.05|11183.05|11182.5|11182.5|11183.05|11183.05|11182.5|11182.5|0
1649416970000|2022-04-08 11:22:50|11183.6|11183.6|11182.5|11182.5|11183.6|11183.6|11182.5|11182.5|0
1649416980000|2022-04-08 11:23:00|11183.6|11183.6|11183.6|11183.6|11183.6|11183.6|11183.6|11183.6|0
1649416990000|2022-04-08 11:23:10|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|0
1649417000000|2022-04-08 11:23:20|11183.6|11183.6|11182.5|11182.5|11183.6|11183.6|11181.96|11181.96|0
1649417010000|2022-04-08 11:23:30|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|0
1649417030000|2022-04-08 11:23:50|11184.18|11184.18|11183.63|11183.63|11184.18|11184.18|11183.63|11183.63|0
1649417040000|2022-04-08 11:24:00|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|0
1649417100000|2022-04-08 11:25:00|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|0
1649417150000|2022-04-08 11:25:50|11189.89|11189.89|11189.89|11189.89|11189.89|11189.89|11189.89|11189.89|0
1649417160000|2022-04-08 11:26:00|11193.1|11193.1|11193.1|11193.1|11193.1|11193.1|11193.1|11193.1|0
1649417180000|2022-04-08 11:26:20|11192.55|11192.55|11192.93|11192.93|11192.93|11192.93|11192.55|11192.55|0
1649417200000|2022-04-08 11:26:40|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|0
1649417310000|2022-04-08 11:28:30|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|0
1649417360000|2022-04-08 11:29:20|11191.35|11191.35|11190.8|11190.8|11191.35|11191.35|11190.8|11190.8|0
1649417410000|2022-04-08 11:30:10|11191.93|11191.93|11191.93|11191.93|11191.93|11191.93|11191.93|11191.93|0
1649417430000|2022-04-08 11:30:30|11193.02|11193.02|11191.93|11191.93|11193.02|11193.02|11191.93|11191.93|0
1649417440000|2022-04-08 11:30:40|11193.21|11193.21|11194.49|11194.49|11194.49|11194.49|11193.21|11193.21|0
1649417460000|2022-04-08 11:31:00|11193.94|11193.94|11193.94|11193.94|11193.94|11193.94|11193.94|11193.94|0
1649417480000|2022-04-08 11:31:20|11190.73|11190.73|11192.65|11192.65|11192.65|11192.65|11190.73|11190.73|0
1649417490000|2022-04-08 11:31:30|11188.8|11188.8|11187.52|11187.52|11188.8|11188.8|11185.59|11185.59|0
1649417560000|2022-04-08 11:32:40|11183.03|11183.03|11183.03|11183.03|11183.03|11183.03|11183.03|11183.03|0
1649417570000|2022-04-08 11:32:50|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|0
1649417580000|2022-04-08 11:33:00|11180.01|11180.01|11180.01|11180.01|11180.01|11180.01|11180.01|11180.01|0
1649417690000|2022-04-08 11:34:50|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|0
1649417800000|2022-04-08 11:36:40|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|0
1649417850000|2022-04-08 11:37:30|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|0
1649418060000|2022-04-08 11:41:00|11175.89|11175.89|11177.53|11177.53|11177.53|11177.53|11175.89|11175.89|0
1649418120000|2022-04-08 11:42:00|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|0
1649418310000|2022-04-08 11:45:10|11178.66|11178.66|11178.66|11178.66|11178.66|11178.66|11178.66|11178.66|0
1649418420000|2022-04-08 11:47:00|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|0
1649418610000|2022-04-08 11:50:10|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|0
1649418680000|2022-04-08 11:51:20|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|0
1649418850000|2022-04-08 11:54:10|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|0
1649418900000|2022-04-08 11:55:00|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|0
1649418960000|2022-04-08 11:56:00|11170.65|11170.65|11171.4|11171.4|11171.4|11171.4|11170.65|11170.65|0
1649419230000|2022-04-08 12:00:30|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|0
1649419240000|2022-04-08 12:00:40|11173.78|11173.78|11174.53|11174.53|11174.53|11174.53|11173.78|11173.78|0
1649419250000|2022-04-08 12:00:50|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|0
1649419310000|2022-04-08 12:01:50|11176.91|11176.91|11176.91|11176.91|11176.91|11176.91|11176.91|11176.91|0
1649419470000|2022-04-08 12:04:30|11176.54|11176.54|11176.54|11176.54|11176.54|11176.54|11176.54|11176.54|0
1649419750000|2022-04-08 12:09:10|11172.77|11172.77|11175.41|11175.41|11175.41|11175.41|11172.77|11172.77|0
1649419830000|2022-04-08 12:10:30|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|0
1649419860000|2022-04-08 12:11:00|11177.13|11177.13|11177.13|11177.13|11178.26|11178.26|11177.13|11177.13|0
1649419870000|2022-04-08 12:11:10|11178.42|11178.42|11178.42|11178.42|11178.42|11178.42|11178.42|11178.42|0
1649419880000|2022-04-08 12:11:20|11180.34|11180.34|11182.17|11182.17|11182.17|11182.17|11180.34|11180.34|0
1649419910000|2022-04-08 12:11:50|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|0
1649419970000|2022-04-08 12:12:50|11188.19|11188.19|11197.85|11197.85|11197.85|11197.85|11188.19|11188.19|0
1649419990000|2022-04-08 12:13:10|11196.72|11196.72|11196.72|11196.72|11196.72|11196.72|11196.72|11196.72|0
1649420000000|2022-04-08 12:13:20|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|0
1649420060000|2022-04-08 12:14:20|11195.21|11195.21|11195.21|11195.21|11195.21|11195.21|11195.21|11195.21|0
1649420070000|2022-04-08 12:14:30|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|0
1649420080000|2022-04-08 12:14:40|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|0
1649420170000|2022-04-08 12:16:10|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|0
1649420400000|2022-04-08 12:20:00|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|0
1649420410000|2022-04-08 12:20:10|11196.14|11196.14|11196.89|11196.89|11196.89|11196.89|11196.14|11196.14|0
1649420430000|2022-04-08 12:20:30|11197.27|11197.27|11197.81|11197.81|11197.81|11197.81|11196.72|11196.72|0
1649420500000|2022-04-08 12:21:40|11197.06|11197.06|11194.49|11194.49|11197.06|11197.06|11194.49|11194.49|0
1649420590000|2022-04-08 12:23:10|11198.34|11198.34|11200.27|11200.27|11200.27|11200.27|11198.34|11198.34|0
1649420600000|2022-04-08 12:23:20|11200.65|11200.65|11201.4|11201.4|11201.4|11201.4|11200.65|11200.65|0
1649420610000|2022-04-08 12:23:30|11200.65|11200.65|11200.65|11200.65|11200.65|11200.65|11200.65|11200.65|0
1649420630000|2022-04-08 12:23:50|11199.36|11199.36|11199.36|11199.36|11199.36|11199.36|11199.36|11199.36|0
1649420720000|2022-04-08 12:25:20|11201.29|11201.29|11201.29|11201.29|11201.29|11201.29|11201.29|11201.29|0
1649420770000|2022-04-08 12:26:10|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|0
1649420830000|2022-04-08 12:27:10|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|0
1649420840000|2022-04-08 12:27:20|11221.87|11221.87|11228.31|11228.31|11228.31|11228.31|11221.87|11221.87|0
1649420850000|2022-04-08 12:27:30|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|0
1649420870000|2022-04-08 12:27:50|11234.73|11234.73|11234.73|11234.73|11234.73|11234.73|11234.73|11234.73|0
1649420950000|2022-04-08 12:29:10|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|0
1649420990000|2022-04-08 12:29:50|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|0
1649421020000|2022-04-08 12:30:20|11225.7|11225.7|11228.91|11228.91|11228.91|11228.91|11225.7|11225.7|0
1649421030000|2022-04-08 12:30:30|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|0
1649421120000|2022-04-08 12:32:00|11230.21|11230.21|11232.46|11232.46|11232.46|11232.46|11230.21|11230.21|0
1649421140000|2022-04-08 12:32:20|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|0
1649421250000|2022-04-08 12:34:10|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|0
1649421300000|2022-04-08 12:35:00|11226.68|11226.68|11226.68|11226.68|11226.68|11226.68|11226.68|11226.68|0
1649421310000|2022-04-08 12:35:10|11233.11|11233.11|11229.9|11229.9|11233.11|11233.11|11229.9|11229.9|0
1649421410000|2022-04-08 12:36:50|11228.39|11228.39|11227.26|11227.26|11230.27|11230.27|11227.26|11227.26|0
1649421490000|2022-04-08 12:38:10|11226.89|11226.89|11226.89|11226.89|11226.89|11226.89|11226.89|11226.89|0
1649421570000|2022-04-08 12:39:30|11226.13|11226.13|11225.76|11225.76|11226.13|11226.13|11225.76|11225.76|0
1649421600000|2022-04-08 12:40:00|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|0
1649421680000|2022-04-08 12:41:20|11227.04|11227.04|11228.32|11228.32|11228.32|11228.32|11227.04|11227.04|0
1649421710000|2022-04-08 12:41:50|11225.12|11225.12|11223.83|11223.83|11225.12|11225.12|11223.83|11223.83|0
1649421740000|2022-04-08 12:42:20|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|0
1649421820000|2022-04-08 12:43:40|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|0
1649421890000|2022-04-08 12:44:50|11242.01|11242.01|11240.88|11240.88|11242.01|11242.01|11240.88|11240.88|0
1649421900000|2022-04-08 12:45:00|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|0
1649421930000|2022-04-08 12:45:30|11240.88|11240.88|11240.88|11240.88|11240.88|11240.88|11240.88|11240.88|0
1649421970000|2022-04-08 12:46:10|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|0
1649421980000|2022-04-08 12:46:20|11240.3|11240.3|11241.8|11241.8|11241.8|11241.8|11240.3|11240.3|0
1649422020000|2022-04-08 12:47:00|11232.15|11232.15|11232.15|11232.15|11232.15|11232.15|11232.15|11232.15|0
1649422210000|2022-04-08 12:50:10|11231.02|11231.02|11229.74|11229.74|11231.02|11231.02|11229.74|11229.74|0
1649422220000|2022-04-08 12:50:20|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|0
1649422290000|2022-04-08 12:51:30|11234.19|11234.19|11234.19|11234.19|11235.32|11235.32|11234.19|11234.19|0
1649422310000|2022-04-08 12:51:50|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|0
1649422610000|2022-04-08 12:56:50|11234.19|11234.19|11233.81|11233.81|11234.19|11234.19|11233.81|11233.81|0
1649422700000|2022-04-08 12:58:20|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|0
1649422710000|2022-04-08 12:58:30|11234.19|11234.19|11234.19|11234.19|11234.19|11234.19|11234.19|11234.19|0
1649422780000|2022-04-08 12:59:40|11231.93|11231.93|11231.93|11231.93|11231.93|11231.93|11231.93|11231.93|0
1649422790000|2022-04-08 12:59:50|11233.43|11233.43|11231.18|11231.18|11233.43|11233.43|11231.18|11231.18|0
1649422810000|2022-04-08 13:00:10|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|0
1649422820000|2022-04-08 13:00:20|11230.25|11230.25|11229.88|11229.88|11230.25|11230.25|11229.88|11229.88|0
1649422830000|2022-04-08 13:00:30|11223.44|11223.44|11223.44|11223.44|11223.44|11223.44|11223.44|11223.44|0
1649422870000|2022-04-08 13:01:10|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|0
1649422950000|2022-04-08 13:02:30|11218.34|11218.34|11218.34|11218.34|11218.34|11218.34|11218.34|11218.34|0
1649422960000|2022-04-08 13:02:40|11217.59|11217.59|11218.72|11218.72|11218.72|11218.72|11217.59|11217.59|0
1649422970000|2022-04-08 13:02:50|11216.09|11216.09|11216.09|11216.09|11217.59|11217.59|11216.09|11216.09|0
1649423000000|2022-04-08 13:03:20|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|0
1649423060000|2022-04-08 13:04:20|11218.14|11218.14|11221.95|11221.95|11221.95|11221.95|11218.14|11218.14|0
1649423110000|2022-04-08 13:05:10|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|0
1649423150000|2022-04-08 13:05:50|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|0
1649423290000|2022-04-08 13:08:10|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|0
1649423330000|2022-04-08 13:08:50|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|0
1649423370000|2022-04-08 13:09:30|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|0
1649423400000|2022-04-08 13:10:00|11212.53|11212.53|11211.98|11211.98|11212.53|11212.53|11211.98|11211.98|0
1649423440000|2022-04-08 13:10:40|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|0
1649423460000|2022-04-08 13:11:00|11222.76|11222.76|11222.76|11222.76|11222.76|11222.76|11222.76|11222.76|0
1649423480000|2022-04-08 13:11:20|11218.91|11218.91|11215.86|11215.86|11218.91|11218.91|11215.86|11215.86|0
1649423490000|2022-04-08 13:11:30|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|0
1649423510000|2022-04-08 13:11:50|11214.94|11214.94|11214.94|11214.94|11214.94|11214.94|11214.94|11214.94|0
1649423550000|2022-04-08 13:12:30|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|0
1649423570000|2022-04-08 13:12:50|11213.28|11213.28|11213.28|11213.28|11213.28|11213.28|11213.28|11213.28|0
1649423620000|2022-04-08 13:13:40|11212.9|11212.9|11212.9|11212.9|11212.9|11212.9|11212.9|11212.9|0
1649423660000|2022-04-08 13:14:20|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|0
1649423720000|2022-04-08 13:15:20|11200.78|11200.78|11204|11204|11204|11204|11200.78|11200.78|0
1649423770000|2022-04-08 13:16:10|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|0
1649423810000|2022-04-08 13:16:50|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|0
1649423870000|2022-04-08 13:17:50|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|0
1649423960000|2022-04-08 13:19:20|11206.04|11206.04|11206.79|11206.79|11206.79|11206.79|11206.04|11206.04|0
1649423990000|2022-04-08 13:19:50|11207.17|11207.17|11207.17|11207.17|11207.17|11207.17|11207.17|11207.17|0
1649424000000|2022-04-08 13:20:00|11209.73|11209.73|11210.28|11210.28|11210.28|11210.28|11209.73|11209.73|0
1649424030000|2022-04-08 13:20:30|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|0
1649424040000|2022-04-08 13:20:40|11212.05|11212.05|11212.43|11212.43|11212.8|11212.8|11212.05|11212.05|0
1649424050000|2022-04-08 13:20:50|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|0
1649424110000|2022-04-08 13:21:50|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|0
1649424130000|2022-04-08 13:22:10|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|0
1649424400000|2022-04-08 13:26:40|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1649424440000|2022-04-08 13:27:20|11209.59|11209.59|11222.46|11222.46|11222.46|11222.46|11209.59|11209.59|0
1649424520000|2022-04-08 13:28:40|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|0
1649424570000|2022-04-08 13:29:30|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|0
1649424600000|2022-04-08 13:30:00|11212.8|11212.8|11208.94|11208.94|11216.02|11216.02|11187.07|11187.07|0
1649424610000|2022-04-08 13:30:10|11196.07|11196.07|11192.85|11192.85|11196.07|11196.07|11192.85|11192.85|0
1649424620000|2022-04-08 13:30:20|11189.63|11189.63|11189.63|11189.63|11189.63|11189.63|11189.63|11189.63|0
1649424630000|2022-04-08 13:30:30|11186.43|11186.43|11187.07|11187.07|11187.07|11187.07|11186.43|11186.43|0
1649424660000|2022-04-08 13:31:00|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|0
1649424680000|2022-04-08 13:31:20|11199.18|11199.18|11173.45|11173.45|11199.18|11199.18|11173.45|11173.45|0
1649424690000|2022-04-08 13:31:30|11170.23|11170.23|11150.93|11150.93|11170.23|11170.23|11150.93|11150.93|0
1649424740000|2022-04-08 13:32:20|11167.01|11167.01|11179.99|11179.99|11179.99|11179.99|11166.37|11166.37|0
1649424750000|2022-04-08 13:32:30|11167.12|11167.12|11167.12|11167.12|11167.12|11167.12|11167.12|11167.12|0
1649424760000|2022-04-08 13:32:40|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|0
1649424770000|2022-04-08 13:32:50|11151.04|11151.04|11151.04|11151.04|11151.04|11151.04|11151.04|11151.04|0
1649424810000|2022-04-08 13:33:30|11150.4|11150.4|11152.11|11152.11|11152.11|11152.11|11148.89|11148.89|0
1649424820000|2022-04-08 13:33:40|11150.18|11150.18|11149.09|11149.09|11150.18|11150.18|11148.54|11148.54|0
1649424830000|2022-04-08 13:33:50|11149.84|11149.84|11150.94|11150.94|11150.94|11150.94|11149.84|11149.84|0
1649424850000|2022-04-08 13:34:10|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|0
1649424880000|2022-04-08 13:34:40|11170.24|11170.24|11170.61|11170.61|11170.61|11170.61|11170.24|11170.24|0
1649424900000|2022-04-08 13:35:00|11171.37|11171.37|11174.58|11174.58|11174.58|11174.58|11171.37|11171.37|0
1649424920000|2022-04-08 13:35:20|11168.15|11168.15|11167.77|11167.77|11168.53|11168.53|11167.77|11167.77|0
1649424930000|2022-04-08 13:35:30|11168.87|11168.87|11168.87|11168.87|11168.87|11168.87|11168.87|11168.87|0
1649424940000|2022-04-08 13:35:40|11168.32|11168.32|11168.32|11168.32|11168.32|11168.32|11168.32|11168.32|0
1649425020000|2022-04-08 13:37:00|11174.76|11174.76|11166.39|11166.39|11174.76|11174.76|11165.11|11165.11|0
1649425030000|2022-04-08 13:37:10|11166.94|11166.94|11176.59|11176.59|11176.59|11176.59|11166.94|11166.94|0
1649425080000|2022-04-08 13:38:00|11177.23|11177.23|11176.59|11176.59|11177.23|11177.23|11176.59|11176.59|0
1649425140000|2022-04-08 13:39:00|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|0
1649425200000|2022-04-08 13:40:00|11171.45|11171.45|11168.87|11168.87|11172.09|11172.09|11168.87|11168.87|0
1649425210000|2022-04-08 13:40:10|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|0
1649425220000|2022-04-08 13:40:20|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|0
1649425230000|2022-04-08 13:40:30|11163.82|11163.82|11163.27|11163.27|11163.82|11163.82|11163.27|11163.27|0
1649425240000|2022-04-08 13:40:40|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|0
1649425260000|2022-04-08 13:41:00|11166.49|11166.49|11163.27|11163.27|11166.49|11166.49|11163.27|11163.27|0
1649425270000|2022-04-08 13:41:10|11164.03|11164.03|11160.81|11160.81|11164.03|11164.03|11160.81|11160.81|0
1649425280000|2022-04-08 13:41:20|11164.66|11164.66|11163.38|11163.38|11164.66|11164.66|11163.38|11163.38|0
1649425300000|2022-04-08 13:41:40|11163.75|11163.75|11160.53|11160.53|11163.75|11163.75|11160.53|11160.53|0
1649425330000|2022-04-08 13:42:10|11157.32|11157.32|11154.1|11154.1|11157.32|11157.32|11154.1|11154.1|0
1649425400000|2022-04-08 13:43:20|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|0
1649425410000|2022-04-08 13:43:30|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|0
1649425420000|2022-04-08 13:43:40|11167.13|11167.13|11167.13|11167.13|11167.13|11167.13|11167.13|11167.13|0
1649425440000|2022-04-08 13:44:00|11173.57|11173.57|11173.57|11173.57|11173.57|11173.57|11173.57|11173.57|0
1649425460000|2022-04-08 13:44:20|11180|11180|11183.22|11183.22|11183.22|11183.22|11180|11180|0
1649425510000|2022-04-08 13:45:10|11180|11180|11177.53|11177.53|11180|11180|11177.53|11177.53|0
1649425520000|2022-04-08 13:45:20|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|0
1649425530000|2022-04-08 13:45:30|11176.6|11176.6|11176.77|11176.77|11177.15|11177.15|11176.6|11176.6|0
1649425550000|2022-04-08 13:45:50|11179.99|11179.99|11179.99|11179.99|11179.99|11179.99|11179.99|11179.99|0
1649425560000|2022-04-08 13:46:00|11181.12|11181.12|11180.74|11180.74|11181.12|11181.12|11180.74|11180.74|0
1649425590000|2022-04-08 13:46:30|11181.5|11181.5|11181.5|11181.5|11181.5|11181.5|11181.5|11181.5|0
1649425620000|2022-04-08 13:47:00|11182.59|11182.59|11184.24|11184.24|11184.24|11184.24|11182.59|11182.59|0
1649425640000|2022-04-08 13:47:20|11184.99|11184.99|11184.99|11184.99|11184.99|11184.99|11184.99|11184.99|0
1649425650000|2022-04-08 13:47:30|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|0
1649425670000|2022-04-08 13:47:50|11182.63|11182.63|11193.57|11193.57|11193.57|11193.57|11182.63|11182.63|0
1649425680000|2022-04-08 13:48:00|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649425690000|2022-04-08 13:48:10|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|0
1649425710000|2022-04-08 13:48:30|11191.32|11191.32|11191.32|11191.32|11191.32|11191.32|11191.32|11191.32|0
1649425720000|2022-04-08 13:48:40|11190.56|11190.56|11190.56|11190.56|11190.56|11190.56|11190.56|11190.56|0
1649425750000|2022-04-08 13:49:10|11194.64|11194.64|11194.64|11194.64|11194.64|11194.64|11194.64|11194.64|0
1649425760000|2022-04-08 13:49:20|11195.01|11195.01|11199.95|11199.95|11199.95|11199.95|11195.01|11195.01|0
1649425810000|2022-04-08 13:50:10|11199.31|11199.31|11198.02|11198.02|11199.31|11199.31|11198.02|11198.02|0
1649425840000|2022-04-08 13:50:40|11196.14|11196.14|11196.14|11196.14|11196.14|11196.14|11196.14|11196.14|0
1649425870000|2022-04-08 13:51:10|11192.92|11192.92|11192.92|11192.92|11192.92|11192.92|11192.92|11192.92|0
1649425970000|2022-04-08 13:52:50|11193.68|11193.68|11203.81|11203.81|11203.81|11203.81|11193.68|11193.68|0
1649425980000|2022-04-08 13:53:00|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|0
1649425990000|2022-04-08 13:53:10|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|0
1649426010000|2022-04-08 13:53:30|11209.28|11209.28|11210.41|11210.41|11211.16|11211.16|11209.28|11209.28|0
1649426020000|2022-04-08 13:53:40|11209.28|11209.28|11208.15|11208.15|11209.28|11209.28|11208.15|11208.15|0
1649426070000|2022-04-08 13:54:30|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|0
1649426100000|2022-04-08 13:55:00|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|0
1649426110000|2022-04-08 13:55:10|11224.24|11224.24|11223.6|11223.6|11224.24|11224.24|11223.6|11223.6|0
1649426130000|2022-04-08 13:55:30|11222.95|11222.95|11222.95|11222.95|11222.95|11222.95|11222.95|11222.95|0
1649426140000|2022-04-08 13:55:40|11221.83|11221.83|11221.07|11221.07|11221.83|11221.83|11221.07|11221.07|0
1649426150000|2022-04-08 13:55:50|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|0
1649426180000|2022-04-08 13:56:20|11226.96|11226.96|11227.51|11227.51|11227.51|11227.51|11226.96|11226.96|0
1649426200000|2022-04-08 13:56:40|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|0
1649426220000|2022-04-08 13:57:00|11226.76|11226.76|11226.76|11226.76|11226.76|11226.76|11226.76|11226.76|0
1649426240000|2022-04-08 13:57:20|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|0
1649426370000|2022-04-08 13:59:30|11229.06|11229.06|11221.05|11221.05|11230.7|11230.7|11221.05|11221.05|0
1649426390000|2022-04-08 13:59:50|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|0
1649426400000|2022-04-08 14:00:00|11215.37|11215.37|11217.14|11217.14|11218.69|11218.69|11215.37|11215.37|0
1649426410000|2022-04-08 14:00:10|11213.92|11213.92|11220.27|11220.27|11224.12|11224.12|11213.92|11213.92|0
1649426420000|2022-04-08 14:00:20|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|0
1649426430000|2022-04-08 14:00:30|11210.62|11210.62|11212.55|11212.55|11212.55|11212.55|11210.62|11210.62|0
1649426460000|2022-04-08 14:01:00|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|0
1649426480000|2022-04-08 14:01:20|11212.17|11212.17|11212.55|11212.55|11213.3|11213.3|11212.17|11212.17|0
1649426530000|2022-04-08 14:02:10|11210.49|11210.49|11211.78|11211.78|11211.78|11211.78|11210.49|11210.49|0
1649426540000|2022-04-08 14:02:20|11231.08|11231.08|11231.08|11231.08|11231.08|11231.08|11231.08|11231.08|0
1649426550000|2022-04-08 14:02:30|11227.86|11227.86|11228.5|11228.5|11228.5|11228.5|11227.86|11227.86|0
1649426570000|2022-04-08 14:02:50|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|0
1649426590000|2022-04-08 14:03:10|11227.11|11227.11|11227.11|11227.11|11227.11|11227.11|11227.11|11227.11|0
1649426600000|2022-04-08 14:03:20|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|0
1649426610000|2022-04-08 14:03:30|11227.48|11227.48|11227.48|11227.48|11227.48|11227.48|11227.48|11227.48|0
1649426680000|2022-04-08 14:04:40|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|0
1649426690000|2022-04-08 14:04:50|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|0
1649426750000|2022-04-08 14:05:50|11228.87|11228.87|11228.87|11228.87|11228.87|11228.87|11228.87|11228.87|0
1649426780000|2022-04-08 14:06:20|11229.62|11229.62|11230|11230|11231.88|11231.88|11229.62|11229.62|0
1649426790000|2022-04-08 14:06:30|11231.92|11231.92|11233.02|11233.02|11233.02|11233.02|11231.92|11231.92|0
1649426810000|2022-04-08 14:06:50|11233.77|11233.77|11234.42|11234.42|11234.42|11234.42|11233.77|11233.77|0
1649426820000|2022-04-08 14:07:00|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|0
1649426840000|2022-04-08 14:07:20|11234.42|11234.42|11233.77|11233.77|11234.42|11234.42|11233.77|11233.77|0
1649426850000|2022-04-08 14:07:30|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|0
1649426890000|2022-04-08 14:08:10|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|0
1649426950000|2022-04-08 14:09:10|11235.7|11235.7|11235.7|11235.7|11235.7|11235.7|11235.7|11235.7|0
1649426960000|2022-04-08 14:09:20|11236.45|11236.45|11253.09|11253.09|11253.84|11253.84|11236.45|11236.45|0
1649426980000|2022-04-08 14:09:40|11254.21|11254.21|11257.43|11257.43|11257.43|11257.43|11254.21|11254.21|0
1649427000000|2022-04-08 14:10:00|11256.33|11256.33|11249.58|11249.58|11256.33|11256.33|11249.58|11249.58|0
1649427030000|2022-04-08 14:10:30|11251.47|11251.47|11265.84|11265.84|11265.84|11265.84|11251.47|11251.47|0
1649427040000|2022-04-08 14:10:40|11265.2|11265.2|11263.37|11263.37|11265.2|11265.2|11263.37|11263.37|0
1649427050000|2022-04-08 14:10:50|11262.72|11262.72|11263.27|11263.27|11263.27|11263.27|11262.72|11262.72|0
1649427060000|2022-04-08 14:11:00|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|0
1649427070000|2022-04-08 14:11:10|11259.47|11259.47|11256.25|11256.25|11259.47|11259.47|11256.25|11256.25|0
1649427110000|2022-04-08 14:11:50|11256.63|11256.63|11258.13|11258.13|11258.13|11258.13|11256.63|11256.63|0
1649427130000|2022-04-08 14:12:10|11258.88|11258.88|11259.9|11259.9|11259.9|11259.9|11258.88|11258.88|0
1649427140000|2022-04-08 14:12:20|11260.28|11260.28|11259.64|11259.64|11260.28|11260.28|11259.64|11259.64|0
1649427150000|2022-04-08 14:12:30|11259.26|11259.26|11262.65|11262.65|11262.65|11262.65|11259.26|11259.26|0
1649427240000|2022-04-08 14:14:00|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|0
1649427270000|2022-04-08 14:14:30|11265.21|11265.21|11265.85|11265.85|11265.85|11265.85|11265.21|11265.21|0
1649427280000|2022-04-08 14:14:40|11266.4|11266.4|11265.85|11265.85|11266.4|11266.4|11265.85|11265.85|0
1649427320000|2022-04-08 14:15:20|11265.1|11265.1|11265.1|11265.1|11265.1|11265.1|11265.1|11265.1|0
1649427330000|2022-04-08 14:15:30|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|0
1649427350000|2022-04-08 14:15:50|11271.16|11271.16|11280.81|11280.81|11280.81|11280.81|11271.16|11271.16|0
1649427360000|2022-04-08 14:16:00|11274.38|11274.38|11272.73|11272.73|11274.38|11274.38|11272.73|11272.73|0
1649427370000|2022-04-08 14:16:10|11276.43|11276.43|11277.28|11277.28|11277.28|11277.28|11275.77|11275.77|0
1649427390000|2022-04-08 14:16:30|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|0
1649427430000|2022-04-08 14:17:10|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1649427450000|2022-04-08 14:17:30|11276.43|11276.43|11276.98|11276.98|11276.98|11276.98|11276.43|11276.43|0
1649427470000|2022-04-08 14:17:50|11278.62|11278.62|11276.98|11276.98|11281.37|11281.37|11276.98|11276.98|0
1649427480000|2022-04-08 14:18:00|11278.08|11278.08|11276.98|11276.98|11278.08|11278.08|11276.43|11276.43|0
1649427510000|2022-04-08 14:18:30|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|0
1649427520000|2022-04-08 14:18:40|11273.21|11273.21|11273.21|11273.21|11273.21|11273.21|11273.21|11273.21|0
1649427550000|2022-04-08 14:19:10|11273.97|11273.97|11273.97|11273.97|11273.97|11273.97|11273.97|11273.97|0
1649427560000|2022-04-08 14:19:20|11270.75|11270.75|11270.75|11270.75|11270.75|11270.75|11270.75|11270.75|0
1649427570000|2022-04-08 14:19:30|11272.03|11272.03|11272.03|11272.03|11272.03|11272.03|11272.03|11272.03|0
1649427600000|2022-04-08 14:20:00|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1649427620000|2022-04-08 14:20:20|11274.71|11274.71|11274.71|11274.71|11274.71|11274.71|11274.71|11274.71|0
1649427660000|2022-04-08 14:21:00|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|0
1649427670000|2022-04-08 14:21:10|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|0
1649427680000|2022-04-08 14:21:20|11276.22|11276.22|11276.59|11276.59|11276.59|11276.59|11276.22|11276.22|0
1649427690000|2022-04-08 14:21:30|11278.1|11278.1|11278.65|11278.65|11278.65|11278.65|11278.1|11278.1|0
1649427710000|2022-04-08 14:21:50|11280.53|11280.53|11280.26|11280.26|11280.9|11280.9|11280.26|11280.26|0
1649427720000|2022-04-08 14:22:00|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1649427750000|2022-04-08 14:22:30|11276.33|11276.33|11276.87|11276.87|11276.87|11276.87|11276.33|11276.33|0
1649427790000|2022-04-08 14:23:10|11289.74|11289.74|11287.11|11287.11|11289.74|11289.74|11287.11|11287.11|0
1649427800000|2022-04-08 14:23:20|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|0
1649427830000|2022-04-08 14:23:50|11286.94|11286.94|11286.94|11286.94|11286.94|11286.94|11286.94|11286.94|0
1649427850000|2022-04-08 14:24:10|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|0
1649427950000|2022-04-08 14:25:50|11290.7|11290.7|11290.7|11290.7|11290.7|11290.7|11290.7|11290.7|0
1649427990000|2022-04-08 14:26:30|11291.99|11291.99|11291.99|11291.99|11291.99|11291.99|11291.99|11291.99|0
1649428010000|2022-04-08 14:26:50|11291.44|11291.44|11291.44|11291.44|11291.44|11291.44|11291.44|11291.44|0
1649428090000|2022-04-08 14:28:10|11290.8|11290.8|11292.12|11292.12|11292.12|11292.12|11288.91|11288.91|0
1649428110000|2022-04-08 14:28:30|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|0
1649428150000|2022-04-08 14:29:10|11290.46|11290.46|11290.46|11290.46|11290.46|11290.46|11290.46|11290.46|0
1649428170000|2022-04-08 14:29:30|11291.01|11291.01|11290.46|11290.46|11291.01|11291.01|11290.46|11290.46|0
1649428180000|2022-04-08 14:29:40|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|0
1649428200000|2022-04-08 14:30:00|11294.23|11294.23|11291.01|11291.01|11294.23|11294.23|11290.46|11290.46|0
1649428220000|2022-04-08 14:30:20|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|0
1649428230000|2022-04-08 14:30:30|11301.42|11301.42|11306.36|11306.36|11306.36|11306.36|11300.13|11300.13|0
1649428250000|2022-04-08 14:30:50|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|0
1649428260000|2022-04-08 14:31:00|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|0
1649428270000|2022-04-08 14:31:10|11307.46|11307.46|11319.23|11319.23|11319.23|11319.23|11305.81|11305.81|0
1649428290000|2022-04-08 14:31:30|11321.11|11321.11|11320.56|11320.56|11321.11|11321.11|11320.56|11320.56|0
1649428300000|2022-04-08 14:31:40|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|0
1649428320000|2022-04-08 14:32:00|11314.5|11314.5|11316.21|11316.21|11318.1|11318.1|11313.75|11313.75|0
1649428330000|2022-04-08 14:32:10|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|0
1649428540000|2022-04-08 14:35:40|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1649428550000|2022-04-08 14:35:50|11320.32|11320.32|11325.64|11325.64|11325.81|11325.81|11320.32|11320.32|0
1649428560000|2022-04-08 14:36:00|11315.99|11315.99|11315.99|11315.99|11315.99|11315.99|11315.99|11315.99|0
1649428590000|2022-04-08 14:36:30|11312.77|11312.77|11306.34|11306.34|11312.77|11312.77|11306.34|11306.34|0
1649428620000|2022-04-08 14:37:00|11304.69|11304.69|11299.2|11299.2|11304.69|11304.69|11299.2|11299.2|0
1649428640000|2022-04-08 14:37:20|11299.75|11299.75|11298.25|11298.25|11299.75|11299.75|11298.25|11298.25|0
1649428650000|2022-04-08 14:37:30|11307.9|11307.9|11307.9|11307.9|11308.45|11308.45|11307.9|11307.9|0
1649428680000|2022-04-08 14:38:00|11311.11|11311.11|11312.3|11312.3|11312.3|11312.3|11311.11|11311.11|0
1649428690000|2022-04-08 14:38:10|11309.08|11309.08|11309.27|11309.27|11310.36|11310.36|11309.08|11309.08|0
1649428700000|2022-04-08 14:38:20|11309.82|11309.82|11310.36|11310.36|11310.36|11310.36|11309.82|11309.82|0
1649428740000|2022-04-08 14:39:00|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1649428750000|2022-04-08 14:39:10|11310.6|11310.6|11310.6|11310.6|11310.6|11310.6|11310.6|11310.6|0
1649428760000|2022-04-08 14:39:20|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|0
1649428780000|2022-04-08 14:39:40|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|0
1649428810000|2022-04-08 14:40:10|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|0
1649428820000|2022-04-08 14:40:20|11299.39|11299.39|11298.1|11298.1|11300.03|11300.03|11298.1|11298.1|0
1649428850000|2022-04-08 14:40:50|11296.18|11296.18|11294.04|11294.04|11296.18|11296.18|11292.12|11292.12|0
1649428860000|2022-04-08 14:41:00|11295.17|11295.17|11295.17|11295.17|11295.17|11295.17|11295.17|11295.17|0
1649428930000|2022-04-08 14:42:10|11296.46|11296.46|11293.03|11293.03|11296.46|11296.46|11290.02|11290.02|0
1649428940000|2022-04-08 14:42:20|11294.68|11294.68|11293.58|11293.58|11294.68|11294.68|11293.58|11293.58|0
1649428960000|2022-04-08 14:42:40|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|0
1649429000000|2022-04-08 14:43:20|11292.42|11292.42|11291.51|11291.51|11292.42|11292.42|11291.14|11291.14|0
1649429030000|2022-04-08 14:43:50|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|0
1649429100000|2022-04-08 14:45:00|11292.27|11292.27|11293.39|11293.39|11293.39|11293.39|11292.27|11292.27|0
1649429110000|2022-04-08 14:45:10|11295.96|11295.96|11296.6|11296.6|11296.6|11296.6|11295.32|11295.32|0
1649429140000|2022-04-08 14:45:40|11296.98|11296.98|11296.98|11296.98|11296.98|11296.98|11296.98|11296.98|0
1649429160000|2022-04-08 14:46:00|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|0
1649429230000|2022-04-08 14:47:10|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649429240000|2022-04-08 14:47:20|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1649429250000|2022-04-08 14:47:30|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1649429290000|2022-04-08 14:48:10|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|0
1649429320000|2022-04-08 14:48:40|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|0
1649429380000|2022-04-08 14:49:40|11292.12|11292.12|11291.74|11291.74|11292.12|11292.12|11291.74|11291.74|0
1649429390000|2022-04-08 14:49:50|11292.12|11292.12|11292.12|11292.12|11292.12|11292.12|11292.12|11292.12|0
1649429410000|2022-04-08 14:50:10|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|0
1649429450000|2022-04-08 14:50:50|11293.62|11293.62|11292.49|11292.49|11293.62|11293.62|11292.49|11292.49|0
1649429480000|2022-04-08 14:51:20|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|0
1649429490000|2022-04-08 14:51:30|11290.4|11290.4|11292.97|11292.97|11292.97|11292.97|11290.4|11290.4|0
1649429510000|2022-04-08 14:51:50|11293.52|11293.52|11294.62|11294.62|11294.62|11294.62|11293.52|11293.52|0
1649429520000|2022-04-08 14:52:00|11301.05|11301.05|11301.8|11301.8|11301.8|11301.8|11301.05|11301.05|0
1649429530000|2022-04-08 14:52:10|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|0
1649429540000|2022-04-08 14:52:20|11301.8|11301.8|11301.8|11301.8|11301.8|11301.8|11301.8|11301.8|0
1649429550000|2022-04-08 14:52:30|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1649429600000|2022-04-08 14:53:20|11294.62|11294.62|11291.4|11291.4|11294.62|11294.62|11291.4|11291.4|0
1649429620000|2022-04-08 14:53:40|11292.04|11292.04|11292.04|11292.04|11292.04|11292.04|11292.04|11292.04|0
1649429630000|2022-04-08 14:53:50|11290.12|11290.12|11291.4|11291.4|11297.83|11297.83|11290.12|11290.12|0
1649429710000|2022-04-08 14:55:10|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|0
1649429730000|2022-04-08 14:55:30|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1649429760000|2022-04-08 14:56:00|11289.22|11289.22|11288.47|11288.47|11289.22|11289.22|11288.47|11288.47|0
1649429770000|2022-04-08 14:56:10|11289.22|11289.22|11293.07|11293.07|11293.07|11293.07|11289.22|11289.22|0
1649429780000|2022-04-08 14:56:20|11305.94|11305.94|11305.94|11305.94|11305.94|11305.94|11305.94|11305.94|0
1649429800000|2022-04-08 14:56:40|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|0
1649429830000|2022-04-08 14:57:10|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|0
1649429840000|2022-04-08 14:57:20|11302.56|11302.56|11302.56|11302.56|11302.56|11302.56|11302.56|11302.56|0
1649429880000|2022-04-08 14:58:00|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649429920000|2022-04-08 14:58:40|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|0
1649429960000|2022-04-08 14:59:20|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1649429980000|2022-04-08 14:59:40|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|0
1649430020000|2022-04-08 15:00:20|11301.8|11301.8|11301.43|11301.43|11301.8|11301.8|11301.43|11301.43|0
1649430030000|2022-04-08 15:00:30|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649430070000|2022-04-08 15:01:10|11301.43|11301.43|11302.56|11302.56|11302.56|11302.56|11301.43|11301.43|0
1649430080000|2022-04-08 15:01:20|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|0
1649430090000|2022-04-08 15:01:30|11303.84|11303.84|11304.48|11304.48|11304.48|11304.48|11303.84|11303.84|0
1649430160000|2022-04-08 15:02:40|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|0
1649430250000|2022-04-08 15:04:10|11308.45|11308.45|11308.45|11308.45|11308.45|11308.45|11308.45|11308.45|0
1649430310000|2022-04-08 15:05:10|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|0
1649430320000|2022-04-08 15:05:20|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|0
1649430330000|2022-04-08 15:05:30|11304.69|11304.69|11305.82|11305.82|11305.82|11305.82|11304.69|11304.69|0
1649430340000|2022-04-08 15:05:40|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|0
1649430350000|2022-04-08 15:05:50|11303.88|11303.88|11300.67|11300.67|11303.88|11303.88|11300.67|11300.67|0
1649430360000|2022-04-08 15:06:00|11297.66|11297.66|11296.38|11296.38|11297.66|11297.66|11296.38|11296.38|0
1649430370000|2022-04-08 15:06:10|11296.93|11296.93|11295|11295|11296.93|11296.93|11295|11295|0
1649430380000|2022-04-08 15:06:20|11294.36|11294.36|11295.65|11295.65|11295.65|11295.65|11294.36|11294.36|0
1649430400000|2022-04-08 15:06:40|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|0
1649430410000|2022-04-08 15:06:50|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649430420000|2022-04-08 15:07:00|11297.8|11297.8|11294.58|11294.58|11297.8|11297.8|11294.58|11294.58|0
1649430440000|2022-04-08 15:07:20|11291.37|11291.37|11291.37|11291.37|11291.37|11291.37|11291.37|11291.37|0
1649430500000|2022-04-08 15:08:20|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|0
1649430530000|2022-04-08 15:08:50|11285.96|11285.96|11287.6|11287.6|11287.6|11287.6|11285.96|11285.96|0
1649430580000|2022-04-08 15:09:40|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|0
1649430590000|2022-04-08 15:09:50|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|0
1649430610000|2022-04-08 15:10:10|11287.4|11287.4|11285.47|11285.47|11287.4|11287.4|11285.47|11285.47|0
1649430650000|2022-04-08 15:10:50|11285.85|11285.85|11295.5|11295.5|11295.5|11295.5|11285.85|11285.85|0
1649430700000|2022-04-08 15:11:40|11296.05|11296.05|11297.33|11297.33|11297.33|11297.33|11296.05|11296.05|0
1649430710000|2022-04-08 15:11:50|11298.62|11298.62|11298.62|11298.62|11298.62|11298.62|11298.62|11298.62|0
1649430740000|2022-04-08 15:12:20|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|0
1649430750000|2022-04-08 15:12:30|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|0
1649430760000|2022-04-08 15:12:40|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|0
1649430810000|2022-04-08 15:13:30|11296.35|11296.35|11296.72|11296.72|11296.72|11296.72|11296.35|11296.35|0
1649430830000|2022-04-08 15:13:50|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|0
1649430870000|2022-04-08 15:14:30|11297.44|11297.44|11300.66|11300.66|11300.66|11300.66|11291.01|11291.01|0
1649430880000|2022-04-08 15:14:40|11301.21|11301.21|11301.21|11301.21|11301.21|11301.21|11301.21|11301.21|0
1649430900000|2022-04-08 15:15:00|11300.57|11300.57|11294.13|11294.13|11300.57|11300.57|11294.13|11294.13|0
1649430930000|2022-04-08 15:15:30|11294.51|11294.51|11296.43|11296.43|11296.43|11296.43|11294.51|11294.51|0
1649430940000|2022-04-08 15:15:40|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|0
1649430950000|2022-04-08 15:15:50|11303.51|11303.51|11303.51|11303.51|11303.51|11303.51|11303.51|11303.51|0
1649430970000|2022-04-08 15:16:10|11297.08|11297.08|11297.81|11297.81|11297.81|11297.81|11296.53|11296.53|0
1649431000000|2022-04-08 15:16:40|11298.19|11298.19|11304.62|11304.62|11304.62|11304.62|11298.19|11298.19|0
1649431070000|2022-04-08 15:17:50|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1649431110000|2022-04-08 15:18:30|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1649431120000|2022-04-08 15:18:40|11304.89|11304.89|11304.89|11304.89|11304.89|11304.89|11304.89|11304.89|0
1649431130000|2022-04-08 15:18:50|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1649431200000|2022-04-08 15:20:00|11304.89|11304.89|11304.52|11304.52|11304.89|11304.89|11304.52|11304.52|0
1649431250000|2022-04-08 15:20:50|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1649431270000|2022-04-08 15:21:10|11304.52|11304.52|11304.14|11304.14|11304.52|11304.52|11304.14|11304.14|0
1649431290000|2022-04-08 15:21:30|11303.5|11303.5|11303.88|11303.88|11304.63|11304.63|11303.5|11303.5|0
1649431300000|2022-04-08 15:21:40|11304.43|11304.43|11304.96|11304.96|11306.84|11306.84|11304.43|11304.43|0
1649431320000|2022-04-08 15:22:00|11306.24|11306.24|11306.24|11306.24|11306.24|11306.24|11306.24|11306.24|0
1649431410000|2022-04-08 15:23:30|11308.39|11308.39|11307.52|11307.52|11308.39|11308.39|11306.5|11306.5|0
1649431470000|2022-04-08 15:24:30|11313.96|11313.96|11323.61|11323.61|11323.61|11323.61|11313.96|11313.96|0
1649431490000|2022-04-08 15:24:50|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|0
1649431500000|2022-04-08 15:25:00|11317.17|11317.17|11317.82|11317.82|11317.82|11317.82|11317.17|11317.17|0
1649431540000|2022-04-08 15:25:40|11316.53|11316.53|11320.23|11320.23|11320.23|11320.23|11316.53|11316.53|0
1649431550000|2022-04-08 15:25:50|11319.1|11319.1|11318.35|11318.35|11319.1|11319.1|11318.35|11318.35|0
1649431560000|2022-04-08 15:26:00|11317.97|11317.97|11319.9|11319.9|11319.9|11319.9|11317.97|11317.97|0
1649431580000|2022-04-08 15:26:20|11318.8|11318.8|11319.35|11319.35|11319.35|11319.35|11318.8|11318.8|0
1649431590000|2022-04-08 15:26:30|11318.97|11318.97|11318.97|11318.97|11318.97|11318.97|11318.97|11318.97|0
1649431600000|2022-04-08 15:26:40|11318.43|11318.43|11316.17|11316.17|11318.43|11318.43|11313.91|11313.91|0
1649431620000|2022-04-08 15:27:00|11316.92|11316.92|11327.67|11327.67|11327.67|11327.67|11316.92|11316.92|0
1649431630000|2022-04-08 15:27:10|11330.89|11330.89|11332.72|11332.72|11332.72|11332.72|11330.89|11330.89|0
1649431640000|2022-04-08 15:27:20|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|0
1649431670000|2022-04-08 15:27:50|11326.93|11326.93|11327.57|11327.57|11327.57|11327.57|11326.93|11326.93|0
1649431690000|2022-04-08 15:28:10|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|0
1649431710000|2022-04-08 15:28:30|11327.47|11327.47|11323.62|11323.62|11327.47|11327.47|11323.62|11323.62|0
1649431720000|2022-04-08 15:28:40|11323.25|11323.25|11322.72|11322.72|11324|11324|11322.72|11322.72|0
1649431730000|2022-04-08 15:28:50|11321.62|11321.62|11321.62|11321.62|11322.26|11322.26|11321.62|11321.62|0
1649431740000|2022-04-08 15:29:00|11322.17|11322.17|11320.44|11320.44|11323.45|11323.45|11320.44|11320.44|0
1649431750000|2022-04-08 15:29:10|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|0
1649431760000|2022-04-08 15:29:20|11319.16|11319.16|11319.16|11319.16|11319.16|11319.16|11319.16|11319.16|0
1649431770000|2022-04-08 15:29:30|11320.8|11320.8|11318.92|11318.92|11320.8|11320.8|11318.92|11318.92|0
1649431780000|2022-04-08 15:29:40|11321.18|11321.18|11318.92|11318.92|11321.93|11321.93|11318.92|11318.92|0
1649431790000|2022-04-08 15:29:50|11320.85|11320.85|11322.67|11322.67|11323.31|11323.31|11320.09|11320.09|0
